富邦上証正2 (00633L)-兆豐-城中券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.94
漲跌
▼0.04
漲幅
-0.11%
成交量
3,315張
產業
上市
225人加入追蹤

立即追蹤
本地時間:13:30

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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	36.42	0	0.00	36.33	3	8,568	0.04%
2024/05/08	0	0.00	1	36.54	36.25	-1	8,726	-0.01%
2024/05/06	0	0.00	10	36.95	36.29	-10	9,164	-0.11%
2024/05/03	0	0.00	10	36.75	36.50	-10	9,271	-0.11%
2024/04/29	0	0.00	20	36.10	35.97	-20	10,271	-0.19%
2024/04/18	0	0.00	40	34.60	34.37	-40	10,879	-0.37%
2024/04/03	5	33.81	5	33.84	33.84	0	11,164	0.00%
2024/04/02	1	34.08	0	0.00	33.93	1	11,261	0.01%
2024/03/27	0	0.00	1	33.28	33.21	-1	11,094	-0.01%
2024/03/22	0	0.00	90	32.67	32.94	-90	11,064	-0.81%
2024/03/21	162	33.67	72	33.46	33.49	90	10,989	0.82%	大買/
2024/03/13	85	33.29	169	33.08	33.01	-84	11,316	-0.74%	大賣/
2024/03/12	75	33.45	0	0.00	33.50	75	11,412	0.66%
2024/02/26	1	31.17	1	31.41	31.42	0	10,913	0.00%
2024/02/22	2	31.65	12	31.86	32.05	-10	10,779	-0.09%
2024/02/21	8	31.59	20	31.62	32.25	-12	10,738	-0.11%
2024/02/16	3	29.86	51	29.96	30.40	-48	10,130	-0.47%
2024/02/15	0	0.00	29	29.24	29.36	-29	9,925	-0.29%
2024/02/05	1	27.12	53	27.39	27.71	-52	9,695	-0.54%
2024/02/02	140	27.05	0	0.00	26.89	140	9,339	1.50%	大買/鉅額交易
2024/01/29	0	0.00	1	28.69	28.39	-1	8,569	-0.01%
2024/01/26	0	0.00	2	28.19	28.24	-2	8,362	-0.02%
2024/01/25	4	28.20	0	0.00	28.47	4	8,213	0.05%
2024/01/24	20	26.82	20	26.70	26.70	0	7,766	0.00%
2024/01/18	30	26.45	50	25.63	25.77	-20	6,965	-0.29%
2024/01/09	25	27.33	35	27.19	27.15	-10	6,526	-0.15%
2024/01/08	10	27.57	10	27.26	27.26	0	6,472	0.00%
2024/01/05	0	0.00	40	28.42	28.29	-40	6,305	-0.63%
2024/01/04	17	28.12	0	0.00	27.82	17	6,328	0.27%
2024/01/03	13	28.49	13	28.44	28.39	0	6,200	0.00%
2024/01/02	14	28.79	0	0.00	28.66	14	6,172	0.23%
2023/12/29	3	29.31	5	29.53	29.34	-2	5,935	-0.03%
2023/12/27	10	27.67	10	27.73	27.94	0	5,768	0.00%
2023/12/26	8	28.02	0	0.00	27.85	8	5,727	0.14%
2023/12/25	3	28.22	0	0.00	28.17	3	5,747	0.05%
2023/12/22	5	28.00	23	28.33	28.34	-18	5,770	-0.31%
2023/12/21	3	27.77	8	27.85	28.08	-5	5,737	-0.09%
2023/12/19	6	27.67	6	27.87	27.85	0	5,757	0.00%
2023/12/18	13	27.74	0	0.00	27.89	13	5,766	0.23%
2023/12/13	17	28.78	0	0.00	28.36	17	5,518	0.31%
2023/12/12	1	29.24	4	29.24	29.20	-3	5,478	-0.05%
2023/12/11	146	28.31	60	28.45	28.47	86	5,437	1.58%	大買/
2023/12/07	20	28.65	0	0.00	29.02	20	5,274	0.38%
2023/12/06	70	29.19	5	29.22	29.33	65	5,159	1.26%
2023/12/05	10	29.77	0	0.00	29.89	10	4,995	0.20%
2023/11/22	0	0.00	5	32.72	32.62	-5	5,489	-0.09%
2023/11/10	1	33.17	0	0.00	33.17	1	5,605	0.02%
2023/11/09	0	0.00	1	33.78	33.73	-1	5,647	-0.02%
2023/10/24	0	0.00	1	31.32	31.20	-1	6,771	-0.01%
2023/10/23	5	31.72	0	0.00	31.63	5	6,730	0.07%
2023/10/20	0	0.00	9	31.74	31.83	-9	6,893	-0.13%
2023/10/19	0	0.00	15	33.08	32.47	-15	6,842	-0.22%
2023/10/16	1	34.77	0	0.00	34.11	1	6,734	0.01%
2023/10/13	4	34.93	0	0.00	34.54	4	6,725	0.06%
2023/10/05	0	0.00	7	34.53	34.56	-7	6,904	-0.10%
2023/09/08	1	36.59	0	0.00	36.45	1	7,314	0.01%
2023/09/07	4	37.50	0	0.00	37.24	4	7,286	0.05%
2023/09/06	6	37.85	0	0.00	37.96	6	7,249	0.08%
2023/08/28	0	0.00	5	39.04	36.99	-5	7,158	-0.07%
2023/08/16	0	0.00	20	37.00	37.31	-20	7,242	-0.28%
2023/08/14	1	37.00	10	37.20	37.20	-9	7,371	-0.12%
2023/08/08	10	40.04	0	0.00	40.53	10	7,120	0.14%
2023/08/04	0	0.00	5	41.38	41.43	-5	7,140	-0.07%
2023/08/02	22	40.47	0	0.00	39.84	22	7,131	0.31%
2023/08/01	3	40.70	0	0.00	40.74	3	7,169	0.04%
2023/07/31	10	41.62	50	41.36	41.00	-40	7,135	-0.56%
2023/07/26	10	38.58	1	38.26	38.26	9	6,684	0.13%
2023/07/20	0	0.00	1	36.58	36.58	-1	6,598	-0.02%
2023/06/29	0	0.00	1	34.84	34.90	-1	7,040	-0.01%
2023/05/31	0	0.00	5	33.58	33.55	-5	7,412	-0.07%
2023/05/30	0	0.00	5	34.49	34.13	-5	7,343	-0.07%
2023/05/26	5	34.93	0	0.00	35.41	5	7,531	0.07%
2023/05/25	0	0.00	1	35.71	35.43	-1	7,532	-0.01%
2023/05/24	5	36.59	0	0.00	36.61	5	7,390	0.07%
2023/05/19	5	37.21	0	0.00	37.57	5	7,402	0.07%
2023/05/04	0	0.00	1	39.06	39.00	-1	7,515	-0.01%
2023/04/25	5	37.41	0	0.00	37.19	5	8,292	0.06%
2023/03/30	5	38.59	0	0.00	38.69	5	8,399	0.06%
2023/03/27	2	38.04	0	0.00	38.00	2	8,508	0.02%
2023/03/24	3	38.57	0	0.00	38.57	3	8,498	0.04%
2023/03/22	5	38.55	0	0.00	38.37	5	8,580	0.06%
2023/03/21	2	37.41	0	0.00	38.20	2	8,521	0.02%
2023/03/20	20	37.69	0	0.00	37.29	20	8,541	0.23%
2023/03/15	1	38.30	0	0.00	38.22	1	8,671	0.01%
2023/03/13	1	38.33	0	0.00	38.59	1	8,926	0.01%
2023/03/08	2	39.36	1	39.35	39.38	1	8,932	0.01%
2023/03/06	1	40.93	0	0.00	40.95	1	9,270	0.01%
2023/02/06	5	40.76	0	0.00	40.63	5	10,501	0.05%
2023/02/03	10	42.33	0	0.00	41.92	10	10,493	0.10%
2023/01/31	5	43.87	0	0.00	44.14	5	10,542	0.05%
2023/01/30	6	45.36	5	46.45	45.14	1	10,433	0.01%
2023/01/17	10	44.68	0	0.00	44.05	10	10,411	0.10%
2023/01/16	0	0.00	5	45.00	45.30	-5	10,696	-0.05%
2023/01/13	0	0.00	2	42.45	42.85	-2	10,474	-0.02%
2023/01/05	0	0.00	15	40.39	40.70	-15	10,417	-0.14%
2023/01/03	0	0.00	1	37.90	38.65	-1	10,426	-0.01%
2022/12/21	10	37.93	0	0.00	38.11	10	10,217	0.10%
2022/12/20	1	38.25	0	0.00	37.61	1	10,249	0.01%
2022/12/12	0	0.00	16	40.17	39.86	-16	9,960	-0.16%
2022/12/08	5	39.29	1	39.71	39.65	4	9,883	0.04%
2022/12/07	11	39.51	0	0.00	40.33	11	9,849	0.11%
2022/12/06	11	38.45	0	0.00	39.44	11	9,859	0.11%
2022/12/05	10	38.71	0	0.00	38.53	10	9,673	0.10%
2022/11/23	1	34.94	0	0.00	35.19	1	9,076	0.01%
2022/11/08	0	0.00	1	34.90	34.67	-1	8,608	-0.01%
2022/11/07	1	35.65	0	0.00	35.63	1	8,586	0.01%
2022/11/03	1	32.78	0	0.00	32.77	1	8,377	0.01%
2022/11/02	1	33.05	0	0.00	33.87	1	8,320	0.01%
2022/10/28	0	0.00	1	32.20	31.51	-1	7,904	-0.01%
2022/10/27	1	33.55	0	0.00	32.77	1	8,079	0.01%
2022/10/05	0	0.00	5	41.96	42.80	-5	8,085	-0.06%
2022/09/16	1	42.15	0	0.00	41.31	1	8,819	0.01%
2022/09/02	1	41.92	0	0.00	41.43	1	9,644	0.01%
2022/08/22	0	0.00	18	43.70	43.65	-18	9,992	-0.18%
2022/08/18	3	43.24	0	0.00	42.95	3	10,076	0.03%
2022/08/17	4	43.06	0	0.00	43.81	4	9,954	0.04%
2022/08/16	14	43.73	0	0.00	43.29	14	9,934	0.14%
2022/08/10	0	0.00	3	41.77	41.33	-3	10,204	-0.03%
2022/08/08	0	0.00	2	42.93	42.55	-2	10,240	-0.02%
2022/08/04	1	41.68	0	0.00	41.90	1	10,439	0.01%
2022/08/02	3	42.26	0	0.00	42.37	3	10,517	0.03%
2022/07/29	1	45.24	0	0.00	43.83	1	10,447	0.01%
2022/07/28	1	45.07	1	45.98	45.29	0	10,309	0.00%
2022/07/06	0	0.00	2	49.94	49.19	-2	11,626	-0.02%
2022/07/01	0	0.00	1	51.00	50.25	-1	11,710	-0.01%
2022/06/29	0	0.00	1	50.10	49.35	-1	11,736	-0.01%
2022/06/27	1	50.00	0	0.00	49.06	1	11,788	0.01%
2022/06/20	0	0.00	8	45.94	46.58	-8	11,864	-0.07%
2022/06/16	3	45.18	0	0.00	45.01	3	11,706	0.03%
2022/06/15	0	0.00	224	43.97	46.21	-224	11,691	-1.92%	大賣/鉅額交易
2022/06/14	215	41.88	0	0.00	42.29	215	11,647	1.85%	大買/鉅額交易
2022/06/13	0	0.00	10	42.70	42.70	-10	11,914	-0.08%
2022/06/09	0	0.00	215	44.24	43.29	-215	12,080	-1.78%	大賣/鉅額交易
2022/06/07	0	0.00	1	42.50	42.70	-1	11,936	-0.01%
2022/06/02	0	0.00	5	40.72	40.71	-5	11,793	-0.04%
2022/05/26	3	38.18	13	39.31	38.73	-10	11,550	-0.09%
2022/05/25	10	38.93	0	0.00	38.62	10	11,391	0.09%
2022/05/20	0	0.00	17	40.42	40.94	-17	11,179	-0.15%
2022/05/19	10	38.24	10	38.77	38.77	0	11,043	0.00%
2022/05/16	11	39.56	0	0.00	38.78	11	10,792	0.10%
2022/05/10	30	36.40	30	37.79	37.90	0	10,363	0.00%
2022/05/09	30	37.60	30	36.83	36.83	0	10,201	0.00%
2022/05/05	0	0.00	10	40.32	40.78	-10	10,051	-0.10%
2022/05/03	0	0.00	20	40.06	40.65	-20	10,049	-0.20%
2022/04/28	0	0.00	2	39.75	39.24	-2	9,814	-0.02%
2022/04/27	30	37.31	0	0.00	38.75	30	9,646	0.31%
2022/04/26	40	37.41	40	38.45	38.30	0	9,489	0.00%
2022/04/22	9	39.52	9	40.69	40.69	0	9,042	0.00%
2022/04/01	0	0.00	2	43.58	43.35	-2	8,102	-0.02%
2022/03/31	0	0.00	45	41.74	41.65	-45	7,887	-0.57%
2022/03/30	5	40.36	0	0.00	41.61	5	7,831	0.06%
2022/03/29	10	40.17	0	0.00	40.06	10	7,733	0.13%
2022/03/28	4	38.79	0	0.00	40.01	4	7,719	0.05%
2022/03/25	24	41.78	0	0.00	40.75	24	7,635	0.31%
2022/03/24	4	41.73	0	0.00	41.82	4	7,577	0.05%
2022/03/17	1	40.82	4	41.98	41.51	-3	7,428	-0.04%
2022/03/16	30	36.25	30	38.20	38.20	0	7,139	0.00%
2022/03/15	11	38.36	10	37.10	37.10	1	6,967	0.01%
2022/03/14	1	40.98	0	0.00	40.35	1	6,714	0.01%
2022/03/11	2	40.46	1	41.32	40.24	1	6,622	0.02%
2022/03/10	0	0.00	2	42.74	42.61	-2	6,496	-0.03%
2022/03/09	63	41.71	60	40.78	40.56	3	6,428	0.05%
2022/03/08	22	42.81	20	42.43	42.43	2	6,290	0.03%
2022/03/07	14	44.85	10	43.63	43.63	4	6,191	0.06%
2022/03/04	13	46.85	10	46.22	46.22	3	6,104	0.05%
2022/03/03	11	48.52	10	47.90	47.90	1	6,038	0.02%
2022/03/01	3	49.07	5	49.16	48.90	-2	6,031	-0.03%
2022/02/25	10	47.80	4	48.45	48.08	6	6,017	0.10%
2022/02/24	2	48.07	1	48.60	47.48	1	5,971	0.02%
2022/02/23	4	48.93	4	48.99	49.08	0	5,934	0.00%
2022/02/22	1	49.10	0	0.00	48.65	1	5,935	0.02%
2022/02/21	0	0.00	3	50.30	50.40	-3	5,905	-0.05%
2022/02/16	1	50.40	0	0.00	50.60	1	5,850	0.02%
2022/02/15	1	49.50	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.94	6	49.87	49.84	-5	5,904	-0.08%
2022/02/11	0	0.00	2	50.80	51.10	-2	5,993	-0.03%
2022/02/10	3	50.42	0	0.00	50.25	3	5,951	0.05%
2022/02/09	5	50.85	0	0.00	51.00	5	5,948	0.08%
2022/02/08	3	49.59	0	0.00	48.83	3	5,897	0.05%
2022/02/07	16	49.26	0	0.00	50.20	16	5,796	0.28%
2022/01/25	1	52.20	1	51.90	51.40	0	5,837	0.00%
2022/01/20	2	53.25	47	53.95	53.55	-45	5,811	-0.77%
2022/01/19	2	52.25	0	0.00	51.45	2	5,768	0.03%
2022/01/18	50	50.55	0	0.00	51.65	50	5,778	0.87%
2022/01/14	3	51.25	0	0.00	51.00	3	5,782	0.05%
2022/01/13	26	52.97	0	0.00	52.40	26	5,709	0.46%
2022/01/12	17	52.93	0	0.00	53.05	17	5,706	0.30%
2022/01/10	11	52.17	10	52.95	53.05	1	5,821	0.02%
2022/01/07	0	0.00	5	53.05	53.10	-5	5,827	-0.09%
2022/01/06	60	52.36	0	0.00	52.65	60	5,830	1.03%
2022/01/05	2	54.40	2	55.15	54.00	0	5,794	0.00%
2022/01/04	3	53.83	0	0.00	54.10	3	5,830	0.05%
2022/01/03	96	54.43	0	0.00	54.45	96	5,869	1.64%
2021/12/30	2	53.90	0	0.00	54.95	2	5,892	0.03%
2021/12/29	6	54.75	0	0.00	54.40	6	5,864	0.10%
2021/12/28	0	0.00	2	56.43	56.40	-2	5,762	-0.03%
2021/12/24	0	0.00	1	56.35	56.40	-1	5,779	-0.02%
2021/12/23	1	56.35	0	0.00	55.65	1	5,737	0.02%
2021/12/22	1	55.80	0	0.00	55.60	1	5,785	0.02%
2021/12/20	2	56.45	1	56.15	56.35	1	5,825	0.02%
2021/12/16	0	0.00	3	58.40	58.05	-3	5,827	-0.05%
2021/12/15	3	59.00	0	0.00	58.35	3	5,869	0.05%
2021/12/14	9	59.74	0	0.00	59.85	9	5,866	0.15%
2021/12/13	0	0.00	24	62.25	60.70	-24	5,863	-0.41%
2021/12/10	22	59.44	0	0.00	59.80	22	5,842	0.38%
2021/12/09	2	59.75	41	60.36	60.70	-39	5,848	-0.67%
2021/12/08	0	0.00	3	56.15	57.20	-3	5,715	-0.05%
2021/12/07	5	55.84	0	0.00	56.15	5	5,746	0.09%
2021/12/06	0	0.00	30	55.40	55.65	-30	5,754	-0.52%
2021/11/30	3	53.70	3	52.80	52.75	0	6,068	0.00%
2021/11/25	3	55.00	3	54.80	54.60	0	6,531	0.00%
2021/11/24	3	54.85	3	55.25	55.20	0	6,692	0.00%
2021/11/19	3	53.20	3	54.00	53.75	0	6,866	0.00%
2021/11/10	20	53.10	0	0.00	52.20	20	7,358	0.27%
2021/11/09	6	53.83	0	0.00	53.90	6	7,288	0.08%
2021/11/03	3	54.45	2	53.83	53.65	1	7,607	0.01%
2021/11/02	20	55.29	0	0.00	53.50	20	7,667	0.26%
2021/11/01	8	56.10	4	56.25	56.25	4	7,611	0.05%
2021/10/28	1	56.45	0	0.00	56.45	1	7,641	0.01%
2021/10/27	8	57.52	0	0.00	56.55	8	7,827	0.10%
2021/10/26	10	58.69	0	0.00	58.60	10	7,932	0.13%
2021/10/25	10	58.34	0	0.00	58.50	10	7,963	0.13%
2021/10/21	14	56.98	19	58.07	57.55	-5	8,169	-0.06%
2021/10/20	10	56.71	0	0.00	56.40	10	8,402	0.12%
2021/10/19	4	55.69	13	56.91	56.80	-9	8,415	-0.11%
2021/10/18	9	55.58	0	0.00	55.20	9	8,406	0.11%
2021/10/12	10	57.27	1	57.00	57.30	9	8,361	0.11%
2021/10/08	0	0.00	50	54.85	56.50	-50	8,340	-0.60%
2021/10/07	4	53.10	4	53.20	53.40	0	8,204	0.00%
2021/10/01	50	52.30	0	0.00	51.50	50	8,398	0.60%
2021/09/29	50	52.25	86	53.46	53.90	-36	8,400	-0.43%
2021/09/28	0	0.00	9	54.08	54.05	-9	8,393	-0.11%
2021/09/27	0	0.00	54	53.96	53.40	-54	8,534	-0.63%
2021/09/15	60	52.04	0	0.00	51.40	60	8,362	0.72%
2021/09/14	10	54.20	40	54.15	53.95	-30	8,356	-0.36%
2021/09/13	25	54.88	0	0.00	54.25	25	8,297	0.30%
2021/09/10	0	0.00	20	54.59	54.75	-20	8,269	-0.24%
2021/09/09	10	52.85	0	0.00	52.60	10	8,278	0.12%
2021/09/08	50	53.47	30	53.50	53.20	20	8,275	0.24%
2021/09/07	30	53.12	0	0.00	53.90	30	8,238	0.36%
2021/09/06	15	51.78	25	52.85	53.35	-10	8,312	-0.12%
2021/09/03	10	51.60	10	51.55	51.40	0	8,381	0.00%
2021/09/02	20	51.93	10	51.10	51.35	10	8,341	0.12%
2021/09/01	22	48.90	22	51.28	51.45	0	8,264	0.00%
2021/08/31	51	48.35	50	48.51	48.37	1	8,152	0.01%
2021/08/30	0	0.00	1	49.20	49.74	-1	8,125	-0.01%
2021/08/27	10	50.60	10	51.55	51.00	0	8,086	0.00%
2021/08/24	21	51.37	20	52.18	52.55	1	8,057	0.01%
2021/08/23	20	50.21	20	50.81	50.95	0	8,072	0.00%
2021/08/19	0	0.00	10	54.00	52.65	-10	7,956	-0.13%
2021/08/18	0	0.00	1	53.05	54.65	-1	8,037	-0.01%
2021/08/11	0	0.00	5	56.55	56.55	-5	8,203	-0.06%
2021/08/10	2	54.35	2	54.60	55.05	0	8,147	0.00%
2021/08/09	0	0.00	61	55.44	55.40	-61	8,236	-0.74%
2021/08/06	20	52.80	0	0.00	52.95	20	8,186	0.24%
2021/08/05	10	53.65	10	53.85	53.85	0	8,147	0.00%
2021/08/04	30	54.42	0	0.00	53.95	30	8,137	0.37%
2021/08/02	41	50.71	41	53.57	53.95	0	8,310	0.00%
2021/07/30	20	51.05	20	50.30	50.30	0	8,130	0.00%
2021/07/29	10	52.95	20	53.40	53.40	-10	8,050	-0.12%
2021/07/28	60	51.22	67	52.12	52.05	-7	7,991	-0.09%
2021/07/27	0	0.00	43	54.66	54.25	-43	7,753	-0.55%
2021/07/26	62	58.05	20	54.95	54.95	42	7,673	0.55%
2021/07/23	0	0.00	30	61.73	61.70	-30	7,496	-0.40%
2021/07/19	10	62.05	0	0.00	62.80	10	7,673	0.13%
2021/07/12	1	62.95	1	63.50	63.80	0	7,831	0.00%
2021/07/09	40	62.54	30	62.45	62.45	10	7,924	0.13%
2021/07/06	1	64.60	0	0.00	64.30	1	8,040	0.01%
2021/07/05	1	64.30	0	0.00	63.95	1	8,123	0.01%
2021/07/02	1	64.80	0	0.00	64.80	1	8,106	0.01%
2021/06/29	1	67.90	0	0.00	67.95	1	8,261	0.01%
2021/06/28	0	0.00	1	69.25	69.15	-1	8,325	-0.01%
2021/06/25	0	0.00	1	69.55	69.65	-1	8,379	-0.01%
2021/06/23	6	67.00	6	67.53	67.05	0	8,465	0.00%
2021/06/18	1	65.25	0	0.00	65.75	1	8,676	0.01%
2021/06/17	2	67.40	1	68.05	67.00	1	8,667	0.01%
2021/06/15	0	0.00	8	68.92	68.85	-8	8,811	-0.09%
2021/06/11	8	71.50	2	70.85	70.95	6	8,798	0.07%
2021/06/09	0	0.00	3	71.05	71.25	-3	8,787	-0.03%
2021/06/08	3	70.75	2	70.83	70.10	1	8,860	0.01%
2021/06/07	2	72.15	0	0.00	71.95	2	8,821	0.02%
2021/06/04	7	74.01	10	71.62	74.60	-3	8,864	-0.03%
2021/06/02	2	71.95	0	0.00	72.10	2	9,157	0.02%
2021/06/01	6	72.21	3	71.40	72.60	3	9,317	0.03%
2021/05/31	7	72.31	3	72.30	72.15	4	9,344	0.04%
2021/05/28	0	0.00	1	75.15	74.90	-1	9,291	-0.01%
2021/05/27	7	73.69	0	0.00	74.20	7	9,380	0.07%
2021/05/26	2	73.95	0	0.00	73.85	2	9,422	0.02%
2021/05/25	0	0.00	15	69.90	73.20	-15	9,389	-0.16%
2021/05/21	1	67.80	0	0.00	68.05	1	9,438	0.01%
2021/05/19	2	68.45	0	0.00	68.25	2	9,629	0.02%
2021/05/18	2	69.23	0	0.00	69.10	2	9,725	0.02%
2021/05/17	0	0.00	1	69.70	69.45	-1	9,781	-0.01%
2021/05/11	1	62.05	41	64.28	64.30	-40	9,856	-0.41%
2021/05/10	1	63.80	0	0.00	62.15	1	9,755	0.01%
2021/05/06	1	65.10	0	0.00	65.35	1	9,749	0.01%
2021/04/29	3	67.25	0	0.00	67.35	3	9,987	0.03%
2021/04/26	4	67.76	0	0.00	67.40	4	10,053	0.04%
2021/04/23	1	67.90	0	0.00	67.35	1	9,947	0.01%
2021/04/22	0	0.00	5	65.80	66.00	-5	9,918	-0.05%
2021/04/21	0	0.00	6	66.60	66.70	-6	9,983	-0.06%
2021/04/19	0	0.00	10	66.15	65.80	-10	10,062	-0.10%
2021/04/16	0	0.00	2	63.40	63.45	-2	10,001	-0.02%
2021/04/15	22	62.67	10	62.20	62.20	12	10,138	0.12%
2021/04/13	9	64.90	9	64.00	64.00	0	10,210	0.00%
2021/04/12	19	65.63	3	64.50	64.50	16	10,266	0.16%
2021/04/08	9	66.65	9	67.96	68.10	0	10,314	0.00%
2021/04/07	11	66.91	0	0.00	66.90	11	10,337	0.11%
2021/03/31	10	67.15	10	67.00	67.00	0	10,139	0.00%
2021/03/30	0	0.00	1	68.15	68.70	-1	10,043	-0.01%
2021/03/25	20	64.34	19	64.95	64.95	1	9,915	0.01%
2021/03/24	30	65.90	30	64.80	64.80	0	9,796	0.00%
2021/03/22	0	0.00	13	66.88	66.85	-13	9,652	-0.13%
2021/03/19	30	68.72	15	66.55	65.90	15	9,577	0.16%
2021/03/18	15	70.20	0	0.00	70.60	15	9,418	0.16%
2021/03/16	10	69.25	5	69.10	69.10	5	9,339	0.05%
2021/03/10	20	67.15	20	66.65	66.65	0	9,189	0.00%
2021/03/09	41	67.22	59	67.27	67.55	-18	9,092	-0.20%
2021/03/08	23	69.80	22	68.83	68.40	1	9,012	0.01%
2021/03/05	20	71.45	20	72.00	71.15	0	8,871	0.00%
2021/03/04	5	74.29	0	0.00	73.10	5	8,885	0.06%
2021/03/03	0	0.00	5	76.29	76.70	-5	8,855	-0.06%
2021/03/02	2	74.10	0	0.00	72.70	2	8,846	0.02%
2021/02/26	15	76.58	12	76.12	75.95	3	8,774	0.03%
2021/02/25	12	79.44	11	79.81	79.70	1	8,691	0.01%
2021/02/24	37	80.18	20	78.60	78.60	17	8,751	0.19%
2021/02/23	1	81.80	1	82.50	83.95	0	8,552	0.00%
2021/02/22	3	86.73	0	0.00	84.90	3	8,497	0.04%
2021/02/18	0	0.00	21	94.71	90.50	-21	8,315	-0.25%
2021/02/17	0	0.00	2	93.20	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	20	82.75	82.90	-20	8,299	-0.24%
2021/02/04	0	0.00	5	79.00	79.10	-5	8,154	-0.06%
2021/02/03	0	0.00	1	78.60	79.05	-1	8,082	-0.01%
2021/02/02	0	0.00	4	77.76	77.85	-4	8,140	-0.05%
2021/01/29	1	76.20	5	76.42	75.20	-4	8,411	-0.05%
2021/01/28	6	76.15	0	0.00	75.90	6	8,502	0.07%
2021/01/27	1	77.70	1	78.55	78.70	0	8,567	0.00%
2021/01/22	2	78.83	0	0.00	78.90	2	8,465	0.02%
2021/01/21	0	0.00	1	79.55	80.10	-1	8,509	-0.01%
2021/01/20	4	77.11	1	77.85	76.85	3	8,457	0.04%
2021/01/15	2	76.95	0	0.00	77.15	2	8,768	0.02%
2021/01/14	4	78.84	0	0.00	78.05	4	8,799	0.05%
2021/01/13	1	81.20	1	82.20	81.05	0	8,718	0.00%
2021/01/12	1	77.60	1	78.30	79.60	0	8,635	0.00%
2021/01/11	1	78.25	1	79.80	79.35	0	8,739	0.00%
2021/01/08	1	78.50	1	81.70	78.80	0	8,821	0.00%
2021/01/07	1	77.80	10	78.00	78.40	-9	8,804	-0.10%
2021/01/06	0	0.00	40	76.25	75.75	-40	8,742	-0.46%
2021/01/05	1	71.85	11	73.48	73.75	-10	8,676	-0.12%
2021/01/04	0	0.00	1	72.95	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	60	71.22	71.10	-60	8,718	-0.69%
2020/12/23	0	0.00	1	66.70	66.35	-1	8,328	-0.01%
2020/12/22	1	66.30	0	0.00	66.30	1	8,337	0.01%
2020/12/18	0	0.00	1	66.30	65.40	-1	8,486	-0.01%
2020/12/17	0	0.00	1	65.60	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	1	65.25	65.05	-1	8,686	-0.01%
2020/12/14	1	64.10	0	0.00	64.15	1	8,876	0.01%
2020/12/11	0	0.00	2	64.05	62.95	-2	8,958	-0.02%
2020/12/10	2	64.70	0	0.00	64.60	2	8,973	0.02%
2020/12/03	0	0.00	1	67.05	67.55	-1	9,137	-0.01%
2020/12/02	0	0.00	4	67.95	67.90	-4	9,266	-0.04%
2020/11/30	4	67.45	21	67.79	66.85	-17	9,355	-0.18%
2020/11/24	0	0.00	1	64.65	64.45	-1	9,613	-0.01%
2020/11/23	0	0.00	10	65.00	65.65	-10	9,714	-0.10%
2020/11/20	0	0.00	1	63.15	63.15	-1	9,667	-0.01%
2020/11/09	1	63.95	0	0.00	64.10	1	10,458	0.01%
2020/11/05	0	0.00	7	62.41	61.70	-7	10,615	-0.07%
2020/10/30	0	0.00	1	59.15	58.15	-1	10,783	-0.01%
2020/10/29	1	57.40	0	0.00	59.10	1	10,942	0.01%
2020/10/28	0	0.00	1	58.30	58.35	-1	10,978	-0.01%
2020/10/27	1	57.40	10	57.75	57.70	-9	11,135	-0.08%
2020/10/20	0	0.00	1	59.25	59.20	-1	11,344	-0.01%
2020/10/19	0	0.00	1	61.35	59.40	-1	11,684	-0.01%
2020/10/16	2	60.05	0	0.00	59.70	2	11,736	0.02%
2020/10/14	0	0.00	4	59.08	58.75	-4	11,806	-0.03%
2020/10/12	0	0.00	5	58.55	58.95	-5	12,316	-0.04%
2020/10/07	0	0.00	4	55.93	55.95	-4	12,405	-0.03%
2020/09/30	0	0.00	1	55.00	54.85	-1	13,166	-0.01%
2020/09/29	1	54.85	1	55.15	54.45	0	13,475	0.00%
2020/09/28	0	0.00	2	55.20	55.00	-2	13,940	-0.01%
2020/09/25	0	0.00	4	54.28	53.75	-4	14,544	-0.03%
2020/09/24	2	53.93	2	53.75	53.60	0	14,844	0.00%
2020/09/23	7	55.08	5	55.27	55.20	2	14,954	0.01%
2020/09/22	2	55.40	2	56.35	56.30	0	15,099	0.00%
2020/09/21	2	57.10	0	0.00	56.25	2	15,086	0.01%
2020/09/17	0	0.00	2	54.70	54.80	-2	15,043	-0.01%
2020/09/15	0	0.00	9	56.76	57.00	-9	15,211	-0.06%
2020/09/14	0	0.00	1	56.00	55.95	-1	15,163	-0.01%
2020/09/11	2	55.20	0	0.00	55.30	2	15,202	0.01%
2020/09/10	0	0.00	3	55.58	55.55	-3	15,173	-0.02%
2020/09/09	4	54.76	2	55.08	54.90	2	15,257	0.01%
2020/09/08	4	55.40	3	56.05	55.80	1	15,128	0.01%
2020/09/07	3	56.62	9	57.43	56.80	-6	15,107	-0.04%
2020/09/04	17	56.57	0	0.00	56.30	17	15,084	0.11%
2020/09/01	0	0.00	10	58.34	58.70	-10	15,037	-0.07%
2020/08/31	0	0.00	8	60.07	59.90	-8	14,991	-0.05%
2020/08/28	0	0.00	1	57.55	58.00	-1	14,849	-0.01%
2020/08/27	4	55.63	1	56.00	56.05	3	14,886	0.02%
2020/08/26	1	56.10	0	0.00	56.75	1	14,921	0.01%
2020/08/24	1	56.65	0	0.00	56.80	1	15,076	0.01%
2020/08/21	4	55.89	0	0.00	56.10	4	15,208	0.03%
2020/08/20	4	55.65	0	0.00	54.90	4	15,199	0.03%
2020/08/19	2	57.80	0	0.00	57.65	2	15,037	0.01%
2020/08/18	3	58.58	1	58.65	58.55	2	15,009	0.01%
2020/08/17	2	59.25	1	58.75	59.25	1	15,191	0.01%
2020/08/13	1	54.45	0	0.00	54.70	1	14,868	0.01%
2020/08/12	2	53.65	1	55.10	53.85	1	14,886	0.01%
2020/08/11	1	57.20	3	56.83	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	6	54.50	55.45	-6	14,687	-0.04%
2020/07/28	0	0.00	2	53.43	53.15	-2	14,799	-0.01%
2020/07/27	1	52.80	0	0.00	52.25	1	14,869	0.01%
2020/07/24	0	0.00	8	52.55	52.90	-8	14,805	-0.05%
2020/07/23	1	56.30	1	55.60	56.20	0	14,780	0.00%
2020/07/21	1	56.80	2	56.95	56.35	-1	14,461	-0.01%
2020/07/17	2	54.23	1	53.90	53.75	1	14,274	0.01%
2020/07/15	2	59.28	3	60.07	59.00	-1	13,982	-0.01%
2020/07/14	5	60.70	3	59.50	59.00	2	14,182	0.01%
2020/07/13	1	59.05	1	59.30	61.30	0	14,095	0.00%
2020/07/10	2	60.00	1	60.45	60.00	1	13,997	0.01%
2020/07/09	0	0.00	2	61.35	61.95	-2	13,961	-0.01%
2020/07/08	1	59.80	4	60.50	60.00	-3	13,716	-0.02%
2020/07/07	7	61.80	6	62.35	61.80	1	13,587	0.01%
2020/07/06	1	55.80	69	55.32	57.55	-68	13,229	-0.51%
2020/07/03	2	50.80	24	51.41	51.10	-22	12,766	-0.17%
2020/07/02	0	0.00	21	49.25	49.57	-21	12,657	-0.17%
2020/07/01	1	47.57	66	47.00	47.57	-65	12,560	-0.52%
2020/06/30	0	0.00	16	45.27	45.40	-16	12,463	-0.13%
2020/06/29	1	44.66	6	44.85	44.28	-5	12,544	-0.04%
2020/06/22	0	0.00	1	44.91	44.68	-1	13,003	-0.01%
2020/06/19	3	44.04	7	44.19	44.58	-4	13,272	-0.03%
2020/06/18	12	43.05	5	43.36	43.65	7	13,493	0.05%
2020/06/17	1	42.92	0	0.00	42.90	1	13,576	0.01%
2020/06/16	0	0.00	2	43.12	43.25	-2	13,894	-0.01%
2020/06/15	3	42.74	0	0.00	42.47	3	14,570	0.02%
2020/06/12	11	42.69	11	43.01	43.32	0	14,860	0.00%
2020/06/11	5	44.03	0	0.00	43.51	5	15,406	0.03%
2020/06/10	8	44.80	0	0.00	44.71	8	15,612	0.05%
2020/06/08	0	0.00	18	44.46	44.45	-18	16,384	-0.11%
2020/06/05	18	43.76	0	0.00	43.87	18	16,466	0.11%
2020/06/04	0	0.00	26	44.01	44.08	-26	16,878	-0.15%
2020/06/03	4	44.75	10	45.00	44.37	-6	17,343	-0.03%
2020/06/01	0	0.00	20	43.03	43.36	-20	17,598	-0.11%
2020/05/26	2	40.95	0	0.00	40.82	2	17,811	0.01%
2020/05/22	0	0.00	2	40.65	39.95	-2	18,257	-0.01%
2020/05/20	0	0.00	1	42.07	42.25	-1	18,520	-0.01%
2020/05/07	2	41.32	0	0.00	41.18	2	18,981	0.01%
2020/05/05	2	38.58	2	38.77	38.78	0	19,049	0.00%
2020/04/30	1	41.69	0	0.00	41.65	1	19,666	0.01%
2020/04/29	0	0.00	13	41.19	41.13	-13	20,064	-0.06%
2020/04/28	3	40.15	1	40.44	40.83	2	20,091	0.01%
2020/04/27	0	0.00	15	40.01	40.10	-15	20,375	-0.07%
2020/04/24	5	39.11	1	39.25	39.10	4	20,235	0.02%
2020/04/21	0	0.00	3	38.63	38.36	-3	20,295	-0.01%
2020/04/16	0	0.00	1	38.42	38.52	-1	19,856	-0.01%
2020/04/15	1	38.55	2	39.00	38.57	-1	19,841	-0.01%
2020/04/14	0	0.00	3	38.53	38.57	-3	19,822	-0.02%
2020/04/13	3	38.01	0	0.00	37.80	3	19,782	0.02%
2020/04/10	2	38.14	1	38.77	38.18	1	19,838	0.01%
2020/04/09	0	0.00	2	38.47	38.08	-2	19,910	-0.01%
2020/04/08	1	38.11	0	0.00	38.19	1	20,195	0.00%
2020/04/07	0	0.00	1	39.08	38.59	-1	20,104	0.00%
2020/04/01	0	0.00	1	37.68	37.29	-1	20,135	0.00%
2020/03/31	3	37.33	0	0.00	36.99	3	19,952	0.02%
2020/03/30	1	36.10	0	0.00	36.87	1	19,798	0.01%
2020/03/27	0	0.00	1	38.00	37.15	-1	19,670	-0.01%
2020/03/26	1	36.57	0	0.00	37.24	1	19,343	0.01%
2020/03/24	0	0.00	1	34.84	34.36	-1	18,855	-0.01%
2020/03/23	1	33.32	0	0.00	32.83	1	18,670	0.01%
2020/03/20	2	34.67	1	34.23	34.18	1	18,850	0.01%
2020/03/19	1	33.68	0	0.00	32.15	1	18,629	0.01%
2020/03/18	3	36.50	4	36.70	35.89	-1	18,162	-0.01%
2020/03/17	8	37.06	1	38.22	36.18	7	17,946	0.04%
2020/03/16	4	38.67	1	38.88	38.35	3	17,274	0.02%
2020/03/13	12	38.09	5	38.55	40.65	7	16,909	0.04%
2020/03/11	0	0.00	5	44.70	43.24	-5	16,045	-0.03%
2020/03/10	4	43.11	3	43.38	43.93	1	15,912	0.01%
2020/03/09	18	42.47	2	41.88	41.73	16	15,481	0.10%
2020/03/06	1	45.82	4	45.96	45.63	-3	14,998	-0.02%
2020/03/05	0	0.00	2	45.95	46.85	-2	14,912	-0.01%
2020/03/02	1	42.38	0	0.00	43.65	1	14,610	0.01%
2020/02/27	0	0.00	1	44.05	44.05	-1	14,466	-0.01%
2020/02/26	1	44.56	0	0.00	44.62	1	14,425	0.01%
2020/02/24	1	44.97	0	0.00	45.00	1	14,255	0.01%
2020/02/20	0	0.00	1	45.33	45.32	-1	13,774	-0.01%
2020/02/11	0	0.00	5	42.26	43.53	-5	14,086	-0.04%
2020/02/07	0	0.00	1	41.66	41.77	-1	13,900	-0.01%
2020/02/06	0	0.00	6	42.09	42.13	-6	14,200	-0.04%
2020/02/05	5	40.95	1	41.50	41.29	4	14,216	0.03%
2020/02/04	13	38.46	3	39.88	40.19	10	14,074	0.07%
2020/02/03	2	38.52	1	39.06	39.60	1	13,680	0.01%
2020/01/31	0	0.00	20	40.57	40.26	-20	13,223	-0.15%
2020/01/30	8	40.80	22	40.87	39.68	-14	13,209	-0.11%
2020/01/20	0	0.00	5	50.31	50.10	-5	12,850	-0.04%
2020/01/17	0	0.00	5	50.00	49.74	-5	12,981	-0.04%
2020/01/16	0	0.00	4	49.72	49.71	-4	13,084	-0.03%
2020/01/15	5	50.17	4	50.23	50.05	1	13,103	0.01%
2020/01/14	0	0.00	8	51.78	51.20	-8	13,137	-0.06%
2020/01/13	3	50.90	4	50.70	50.80	-1	13,203	-0.01%
2020/01/08	2	49.83	4	49.96	49.69	-2	13,584	-0.01%
2020/01/06	5	50.60	2	50.45	50.65	3	14,216	0.02%
2020/01/03	2	51.15	1	51.10	50.65	1	14,278	0.01%
2020/01/02	3	50.65	10	51.13	51.10	-7	14,266	-0.05%
2019/12/31	2	49.73	0	0.00	49.56	2	13,909	0.01%
2019/12/30	5	48.96	5	49.83	49.99	0	13,829	0.00%
2019/12/27	0	0.00	15	49.31	49.31	-15	13,698	-0.11%
2019/12/26	6	48.03	0	0.00	48.25	6	13,546	0.04%
2019/12/24	5	48.19	4	48.31	48.19	1	13,695	0.01%
2019/12/23	1	48.80	0	0.00	48.56	1	13,700	0.01%
2019/12/19	3	49.35	3	49.20	49.17	0	13,851	0.00%
2019/12/18	0	0.00	14	49.77	49.69	-14	14,100	-0.10%
2019/12/17	0	0.00	16	48.88	49.73	-16	14,104	-0.11%
2019/12/16	6	48.14	1	48.29	47.93	5	13,840	0.04%
2019/12/13	5	47.69	18	47.88	47.99	-13	13,849	-0.09%
2019/12/12	0	0.00	1	47.28	46.75	-1	13,707	-0.01%
2019/12/09	0	0.00	7	47.04	46.75	-7	14,329	-0.05%
2019/12/06	0	0.00	2	46.88	46.72	-2	14,523	-0.01%
2019/12/05	1	46.52	12	46.53	46.16	-11	14,709	-0.07%
2019/12/03	10	45.25	0	0.00	45.89	10	15,449	0.06%
2019/12/02	0	0.00	2	45.92	45.62	-2	15,617	-0.01%
2019/11/29	29	46.16	1	46.65	45.06	28	15,661	0.18%
2019/11/28	1	46.80	0	0.00	46.80	1	15,594	0.01%
2019/11/27	1	47.47	2	47.42	47.28	-1	15,792	-0.01%
2019/11/26	4	47.45	15	47.71	47.46	-11	15,988	-0.07%
2019/11/25	14	46.71	2	47.05	47.08	12	16,184	0.07%
2019/11/22	34	47.08	1	47.89	46.91	33	16,260	0.20%
2019/11/21	3	47.18	0	0.00	47.37	3	16,378	0.02%
2019/11/20	0	0.00	2	48.81	48.33	-2	16,690	-0.01%
2019/11/19	0	0.00	2	48.85	48.85	-2	16,851	-0.01%
2019/11/18	8	47.90	0	0.00	48.38	8	16,828	0.05%
2019/11/15	2	47.86	0	0.00	48.00	2	16,891	0.01%
2019/11/13	6	47.98	0	0.00	47.95	6	17,375	0.03%
2019/11/12	1	48.00	0	0.00	48.15	1	17,522	0.01%
2019/11/11	3	48.99	3	48.91	48.57	0	17,539	0.00%
2019/11/08	2	50.65	7	50.76	50.15	-5	17,358	-0.03%
2019/11/07	7	50.31	2	50.00	50.10	5	17,423	0.03%
2019/11/06	8	50.73	3	50.70	50.60	5	17,623	0.03%
2019/11/05	4	50.35	9	50.84	51.45	-5	17,805	-0.03%
2019/11/04	0	0.00	8	50.03	50.10	-8	18,031	-0.04%
2019/11/01	0	0.00	13	48.65	49.37	-13	18,206	-0.07%
2019/10/30	14	47.86	0	0.00	47.80	14	18,771	0.07%
2019/10/29	2	48.49	3	48.60	48.45	-1	18,945	-0.01%
2019/10/28	3	48.51	3	48.49	48.37	0	19,191	0.00%
2019/10/25	0	0.00	1	47.70	47.67	-1	19,135	-0.01%
2019/10/24	2	48.50	1	48.55	47.75	1	19,220	0.01%
2019/10/23	1	48.61	0	0.00	48.25	1	19,291	0.01%
2019/10/21	4	48.13	3	48.43	48.27	1	19,863	0.01%
2019/10/18	9	48.90	1	49.21	48.63	8	20,071	0.04%
2019/10/15	0	0.00	7	49.46	49.40	-7	20,271	-0.03%
2019/10/14	1	49.88	9	49.79	49.65	-8	20,475	-0.04%
2019/10/08	0	0.00	18	47.04	47.49	-18	20,646	-0.09%
2019/10/07	5	45.63	0	0.00	45.63	5	20,851	0.02%
2019/10/03	12	45.64	0	0.00	45.63	12	21,226	0.06%
2019/10/01	8	46.81	0	0.00	46.71	8	21,949	0.04%
2019/09/27	5	47.32	0	0.00	47.32	5	22,356	0.02%
2019/09/26	0	0.00	2	47.87	47.60	-2	22,540	-0.01%
2019/09/25	0	0.00	5	47.66	47.68	-5	22,649	-0.02%
2019/09/24	2	48.08	8	47.79	48.04	-6	23,403	-0.03%
2019/09/23	24	47.34	0	0.00	47.15	24	23,467	0.10%
2019/09/20	0	0.00	3	48.64	48.65	-3	23,688	-0.01%
2019/09/19	0	0.00	5	48.49	48.02	-5	23,803	-0.02%
2019/09/18	1	48.06	3	48.32	48.32	-2	24,331	-0.01%
2019/09/17	1	48.39	59	48.44	48.25	-58	24,610	-0.24%
2019/09/16	13	49.16	0	0.00	48.96	13	24,879	0.05%
2019/09/12	0	0.00	2	49.16	49.27	-2	25,640	-0.01%
2019/09/11	10	49.56	0	0.00	48.76	10	26,012	0.04%
2019/09/10	5	49.12	0	0.00	49.01	5	25,906	0.02%
2019/09/09	14	50.18	1	50.00	49.73	13	25,972	0.05%
2019/09/06	4	49.35	0	0.00	49.40	4	25,987	0.02%
2019/09/05	3	49.21	7	49.76	49.67	-4	26,053	-0.02%
2019/09/04	5	47.47	18	47.79	47.72	-13	25,633	-0.05%
2019/09/03	5	47.45	0	0.00	47.08	5	26,037	0.02%
2019/09/02	8	46.65	16	47.22	47.50	-8	26,527	-0.03%
2019/08/30	0	0.00	5	46.68	46.66	-5	26,564	-0.02%
2019/08/29	6	46.07	7	45.61	46.07	-1	26,779	0.00%
2019/08/28	16	46.73	6	46.39	46.24	10	26,910	0.04%
2019/08/27	6	47.01	7	47.23	47.11	-1	26,966	0.00%
2019/08/26	5	45.66	10	46.13	45.80	-5	27,008	-0.02%
2019/08/23	0	0.00	8	47.22	47.42	-8	27,134	-0.03%
2019/08/22	6	46.27	0	0.00	45.98	6	26,928	0.02%
2019/08/21	4	46.17	7	46.38	46.30	-3	27,392	-0.01%
2019/08/20	3	46.17	2	46.19	46.49	1	27,900	0.00%
2019/08/19	16	44.88	22	45.36	45.85	-6	28,042	-0.02%
2019/08/16	5	44.67	7	44.81	44.81	-2	28,220	-0.01%
2019/08/15	5	43.12	6	43.43	43.64	-1	28,273	0.00%
2019/08/14	2	44.68	1	44.79	43.95	1	28,549	0.00%
2019/08/13	0	0.00	2	43.61	43.57	-2	28,866	-0.01%
2019/08/12	4	43.39	2	43.62	43.85	2	29,210	0.01%
2019/08/08	7	42.98	16	43.23	43.46	-9	29,566	-0.03%
2019/08/07	13	42.93	4	42.66	42.58	9	29,754	0.03%
2019/08/06	10	41.60	8	42.10	43.20	2	30,177	0.01%
2019/08/05	13	44.08	8	44.49	44.25	5	29,933	0.02%
2019/08/02	60	44.24	55	44.70	44.82	5	30,453	0.02%
2019/08/01	6	46.37	0	0.00	46.27	6	31,105	0.02%
2019/07/31	2	47.61	10	47.42	47.42	-8	31,176	-0.03%
2019/07/30	1	48.60	0	0.00	48.52	1	31,513	0.00%
2019/07/29	3	47.83	2	47.80	47.79	1	32,769	0.00%
2019/07/25	7	47.27	3	47.52	47.55	4	32,707	0.01%
2019/07/24	0	0.00	22	47.38	47.18	-22	33,011	-0.07%
2019/07/23	6	46.38	0	0.00	46.32	6	33,255	0.02%
2019/07/22	9	46.40	9	46.98	46.99	0	33,690	0.00%
2019/07/19	0	0.00	30	46.65	46.65	-30	33,557	-0.09%
2019/07/18	6	45.75	0	0.00	45.69	6	33,899	0.02%
2019/07/17	16	45.99	11	46.46	46.30	5	34,000	0.01%
2019/07/16	16	46.61	2	47.04	46.29	14	34,792	0.04%
2019/07/15	22	46.00	17	46.41	47.00	5	35,080	0.01%
2019/07/12	12	46.69	11	46.90	47.22	1	34,749	0.00%
2019/07/11	1	46.50	6	46.91	46.49	-5	34,978	-0.01%
2019/07/10	5	46.35	3	46.80	46.29	2	35,346	0.01%
2019/07/09	4	46.36	2	46.84	46.14	2	35,920	0.01%
2019/07/08	5	46.43	6	46.63	46.69	-1	36,192	0.00%
2019/07/03	2	48.79	0	0.00	48.85	2	36,665	0.01%
2019/07/02	5	49.11	0	0.00	48.80	5	37,638	0.01%
2019/07/01	5	48.84	15	49.11	49.11	-10	37,880	-0.03%
2019/06/27	0	0.00	1	46.70	46.74	-1	38,297	0.00%
2019/06/26	1	46.00	0	0.00	45.57	1	38,994	0.00%
2019/06/24	0	0.00	2	46.83	46.86	-2	39,037	-0.01%
2019/06/21	3	47.15	1	47.23	46.43	2	39,306	0.01%
2019/06/20	0	0.00	57	46.48	46.48	-57	39,410	-0.14%
2019/06/19	7	44.73	41	45.07	45.04	-34	39,100	-0.09%
2019/06/18	4	43.00	3	43.01	42.95	1	38,928	0.00%
2019/06/14	2	43.16	0	0.00	43.07	2	39,788	0.01%
2019/06/12	0	0.00	11	43.02	42.85	-11	40,774	-0.03%
2019/06/11	1	42.87	40	42.55	43.09	-39	41,115	-0.09%
2019/06/10	10	40.87	34	41.37	41.56	-24	41,094	-0.06%
2019/06/06	13	40.48	2	40.68	40.39	11	41,089	0.03%
2019/06/05	10	40.94	21	41.30	40.91	-11	41,609	-0.03%
2019/06/04	19	40.61	8	41.39	40.28	11	42,596	0.03%
2019/06/03	28	40.93	22	41.43	40.93	6	43,375	0.01%
2019/05/31	16	40.99	20	41.44	41.09	-4	43,791	-0.01%
2019/05/30	16	40.96	10	41.46	40.82	6	44,397	0.01%
2019/05/29	20	40.57	18	41.12	41.58	2	45,371	0.00%
2019/05/28	0	0.00	37	41.21	41.68	-37	45,713	-0.08%
2019/05/27	7	39.43	6	39.83	40.25	1	46,301	0.00%
2019/05/24	8	40.15	8	40.65	40.05	0	47,391	0.00%
2019/05/23	18	40.10	4	39.82	39.85	14	47,617	0.03%
2019/05/22	12	40.79	6	41.19	40.80	6	47,369	0.01%
2019/05/21	8	41.26	48	41.27	41.17	-40	47,324	-0.08%
2019/05/20	10	39.90	2	41.06	39.88	8	47,756	0.02%
2019/05/17	9	41.74	12	42.15	40.96	-3	47,704	-0.01%
2019/05/16	23	41.62	24	42.07	41.95	-1	47,751	0.00%
2019/05/15	5	40.45	12	41.62	41.91	-7	47,872	-0.01%
2019/05/14	26	39.54	15	40.20	40.82	11	47,919	0.02%
2019/05/13	0	0.00	12	40.43	40.10	-12	47,659	-0.03%
2019/05/10	25	40.17	99	40.42	40.55	-74	48,268	-0.15%
2019/05/09	75	39.99	25	39.77	39.65	50	47,641	0.10%
2019/05/08	36	40.73	52	41.38	41.63	-16	47,054	-0.03%
2019/05/07	19	42.42	39	42.88	41.95	-20	47,278	-0.04%
2019/05/06	119	42.30	32	42.27	41.59	87	47,291	0.18%	大買/
2019/04/30	2	46.82	4	46.83	46.78	-2	46,555	0.00%
2019/04/29	4	46.35	3	47.12	47.41	1	46,622	0.00%
2019/04/26	23	45.69	3	45.90	46.28	20	46,474	0.04%
2019/04/25	5	47.52	12	47.42	47.43	-7	46,254	-0.02%
2019/04/24	6	47.19	5	47.46	47.60	1	46,375	0.00%
2019/04/22	9	48.68	11	49.98	47.61	-2	46,218	0.00%
2019/04/19	42	49.14	4	49.84	49.28	38	45,567	0.08%
2019/04/18	4	48.99	3	49.03	48.68	1	45,488	0.00%
2019/04/17	9	49.26	38	49.34	49.40	-29	45,744	-0.06%
2019/04/16	2	46.69	1	48.58	48.86	1	45,386	0.00%
2019/04/15	6	47.97	8	48.46	48.00	-2	45,106	0.00%
2019/04/12	16	46.11	0	0.00	45.95	16	44,875	0.04%
2019/04/11	8	46.53	13	48.49	46.72	-5	44,834	-0.01%
2019/04/10	3	47.54	9	47.55	48.05	-6	44,611	-0.01%
2019/04/09	3	48.08	13	47.77	47.75	-10	44,432	-0.02%
2019/04/08	6	47.64	65	47.90	46.66	-59	44,149	-0.13%
2019/04/03	2	45.18	14.5	45.16	45.10	-12.5	43,175	-0.03%
2019/04/02	17.5	45.16	17	45.36	45.06	0.5	43,226	0.00%
2019/04/01	23	44.65	39	45.19	45.15	-16	42,927	-0.04%
2019/03/29	4	40.50	31	42.43	42.96	-27	42,152	-0.06%
2019/03/28	1	39.70	3	40.35	40.31	-2	41,633	0.00%
2019/03/27	3	39.81	10	40.56	40.50	-7	42,469	-0.02%
2019/03/26	17	39.92	1	40.05	39.66	16	42,278	0.04%
2019/03/25	27	40.36	32	40.10	40.30	-5	42,373	-0.01%
2019/03/22	19	41.27	31	41.72	41.70	-12	42,255	-0.03%
2019/03/21	5	42.33	6	42.52	42.42	-1	41,973	0.00%
2019/03/20	10	42.21	8	42.50	41.84	2	42,448	0.00%
2019/03/19	7	43.09	11	42.89	42.71	-4	42,022	-0.01%
2019/03/18	3	41.68	9	42.01	42.47	-6	41,629	-0.01%
2019/03/15	5	41.19	19	40.84	40.97	-14	41,661	-0.03%
2019/03/14	17	40.00	26	40.43	40.18	-9	41,073	-0.02%
2019/03/13	30	39.64	11	40.14	40.18	19	41,259	0.05%
2019/03/12	1	40.40	41	40.47	40.63	-40	41,123	-0.10%
2019/03/11	56	38.67	34	39.01	39.27	22	40,926	0.05%
2019/03/08	102	39.58	16	40.10	39.19	86	41,522	0.21%	大買/
2019/03/07	10	41.94	9	42.41	41.42	1	40,406	0.00%
2019/03/06	20	42.92	16	43.17	43.02	4	39,590	0.01%
2019/03/05	11	43.17	5	43.14	43.12	6	39,321	0.02%
2019/03/04	3	42.91	58	43.67	44.55	-55	38,737	-0.14%
2019/02/27	0	0.00	8	40.59	41.58	-8	37,841	-0.02%
2019/02/26	15	41.04	15	41.33	40.69	0	37,565	0.00%
2019/02/25	3	37.73	54	38.83	39.80	-51	36,765	-0.14%
2019/02/22	58	35.94	14	36.18	35.94	44	35,439	0.12%
2019/02/21	0	0.00	34	36.65	37.05	-34	35,357	-0.10%
2019/02/20	4	36.65	3	36.77	36.24	1	35,426	0.00%
2019/02/19	3	36.47	12	36.35	36.18	-9	35,706	-0.03%
2019/02/18	10	35.80	7	35.84	36.10	3	35,062	0.01%
2019/02/15	23	35.27	6	35.55	34.91	17	34,878	0.05%
2019/02/14	1	36.26	24	36.22	36.25	-23	34,741	-0.07%
2019/02/13	3	35.19	75	35.39	35.53	-72	34,524	-0.21%
2019/02/12	14	35.08	20	35.14	35.08	-6	34,771	-0.02%
2019/02/11	5	34.65	103	34.05	34.74	-98	34,747	-0.28%	大賣/
2019/01/30	0	0.00	7	32.99	32.81	-7	34,250	-0.02%
2019/01/29	5	32.31	20	32.59	32.78	-15	34,460	-0.04%
2019/01/28	0	0.00	28	33.11	32.67	-28	34,506	-0.08%
2019/01/25	0	0.00	62	32.43	32.75	-62	34,898	-0.18%
2019/01/24	19	31.23	10	31.59	31.59	9	35,128	0.03%
2019/01/23	5	31.00	14	31.18	31.27	-9	35,542	-0.03%
2019/01/22	27	31.65	10	31.99	31.21	17	36,265	0.05%
2019/01/21	6	31.95	65	32.16	32.00	-59	37,287	-0.16%
2019/01/18	1	30.89	145	31.36	31.45	-144	37,351	-0.39%	大賣/鉅額交易
2019/01/17	2	30.82	49	31.00	30.95	-47	37,669	-0.12%
2019/01/16	26	30.50	68	30.58	30.54	-42	38,036	-0.11%
2019/01/15	2	30.26	49	30.13	30.24	-47	38,385	-0.12%
2019/01/14	61	29.51	26	29.40	29.44	35	39,393	0.09%
2019/01/11	11	29.64	21	29.93	29.82	-10	39,782	-0.03%
2019/01/10	32	29.35	17	29.60	29.65	15	40,063	0.04%
2019/01/09	0	0.00	68	29.49	29.98	-68	40,193	-0.17%
2019/01/08	17	28.64	19	28.77	28.66	-2	40,076	0.00%
2019/01/07	46	29.06	57	29.45	28.67	-11	40,270	-0.03%
2019/01/04	36	27.44	54	28.33	28.53	-18	40,330	-0.04%
2019/01/03	40	27.52	51	27.82	27.59	-11	40,553	-0.03%
2019/01/02	49	27.69	0	0.00	27.29	49	40,552	0.12%
2018/12/28	5	27.91	5	28.50	28.35	0	40,632	0.00%
2018/12/27	29	28.57	49	28.60	28.17	-20	40,681	-0.05%
2018/12/26	44	27.95	42	28.14	27.72	2	40,629	0.00%
2018/12/25	60	27.60	13	27.64	27.50	47	40,494	0.12%
2018/12/24	17	28.16	30	28.33	28.49	-13	40,210	-0.03%
2018/12/22	56	27.95	14	28.00	27.90	42	39,995	0.11%
2018/12/21	15	28.95	6	29.11	28.38	9	40,480	0.02%
2018/12/20	168	30.00	52	29.44	29.15	116	40,386	0.29%	大買/鉅額交易
2018/12/19	28	30.97	2	31.07	30.92	26	40,095	0.06%
2018/12/18	68	31.20	1	31.94	31.15	67	40,154	0.17%
2018/12/17	33	31.75	25	31.96	31.91	8	40,067	0.02%
2018/12/14	9	32.35	1	32.42	32.25	8	39,894	0.02%
2018/12/13	2	32.97	91	32.88	32.97	-89	40,565	-0.22%
2018/12/12	5	31.66	13	31.83	31.75	-8	40,000	-0.02%
2018/12/11	0	0.00	34	31.39	31.33	-34	39,891	-0.09%
2018/12/10	97	31.37	12	31.71	31.04	85	40,018	0.21%
2018/12/07	0	0.00	20	32.28	32.16	-20	39,733	-0.05%
2018/12/06	145	32.38	47	32.47	32.08	98	40,344	0.24%	大買/
2018/12/05	7	32.75	23	33.27	33.35	-16	39,956	-0.04%
2018/12/04	32	33.70	20	33.50	33.50	12	39,815	0.03%
2018/12/03	41	33.56	66	33.87	33.86	-25	40,011	-0.06%
2018/11/30	42	31.72	48	31.90	31.71	-6	39,164	-0.02%
2018/11/29	7	32.34	10	32.63	31.90	-3	39,111	-0.01%
2018/11/28	33	31.62	46	32.11	32.07	-13	39,001	-0.03%
2018/11/27	38	31.65	28	31.73	31.75	10	38,762	0.03%
2018/11/26	14	31.79	22	31.95	31.79	-8	38,943	-0.02%
2018/11/23	44	32.03	22	31.86	31.85	22	38,796	0.06%
2018/11/22	60	32.46	20	33.08	32.25	40	38,647	0.10%
2018/11/21	72	32.55	11	32.30	32.80	61	38,612	0.16%
2018/11/20	51	33.18	32	33.54	32.81	19	38,878	0.05%
2018/11/19	3	33.77	3	33.97	33.81	0	38,639	0.00%
2018/11/16	111	32.97	32	33.59	33.41	79	38,636	0.20%	大買/
2018/11/15	16	32.56	34	32.84	32.96	-18	38,405	-0.05%
2018/11/14	7	32.87	0	0.00	32.92	7	38,877	0.02%
2018/11/13	30	31.94	30	32.80	33.30	0	39,075	0.00%
2018/11/12	13	32.41	4	32.61	32.60	9	39,428	0.02%
2018/11/09	56	32.98	18	32.64	32.60	38	40,100	0.09%
2018/11/08	13	34.20	3	34.61	34.18	10	39,850	0.03%
2018/11/07	14	34.29	46	34.60	34.50	-32	39,843	-0.08%
2018/11/06	19	33.82	3	34.48	33.64	16	39,870	0.04%
2018/11/05	33	34.50	13	35.01	34.41	20	39,734	0.05%
2018/11/02	12	34.98	35	35.39	35.26	-23	39,892	-0.06%
2018/11/01	0	0.00	23	33.66	34.18	-23	39,299	-0.06%
2018/10/31	16	32.52	0	0.00	32.93	16	39,015	0.04%
2018/10/30	17	31.54	30	32.48	32.93	-13	38,897	-0.03%
2018/10/29	57	32.71	12	34.47	31.90	45	38,340	0.12%
2018/10/26	7	34.57	2	34.89	33.90	5	38,084	0.01%
2018/10/25	34	33.45	0	0.00	33.47	34	37,903	0.09%
2018/10/24	29	34.32	39	35.07	35.00	-10	37,289	-0.03%
2018/10/23	30	35.18	2	35.40	35.00	28	36,614	0.08%
2018/10/22	1	34.23	23	35.93	36.71	-22	36,220	-0.06%
2018/10/19	17	31.75	26	32.41	32.71	-9	35,123	-0.03%
2018/10/18	20	32.29	2	32.30	32.10	18	34,831	0.05%
2018/10/17	2	33.10	10	33.28	32.65	-8	35,069	-0.02%
2018/10/15	13	33.09	12	33.33	32.90	1	35,216	0.00%
2018/10/12	13	33.04	13	33.32	33.50	0	35,019	0.00%
2018/10/11	21	32.67	0	0.00	32.37	21	34,737	0.06%
2018/10/09	10	34.47	5	34.78	34.97	5	34,291	0.01%
2018/10/08	1	35.51	0	0.00	35.45	1	34,356	0.00%
2018/10/05	6	35.28	0	0.00	35.41	6	34,222	0.02%
2018/10/04	6	35.91	0	0.00	35.85	6	34,631	0.02%
2018/10/03	3	36.88	4	36.99	36.82	-1	34,914	0.00%
2018/10/02	1	37.42	0	0.00	37.14	1	35,231	0.00%
2018/09/28	3	38.43	3	38.17	38.41	0	36,332	0.00%
2018/09/27	5	38.06	3	37.64	37.50	2	36,287	0.01%
2018/09/26	3	37.70	1	37.00	38.50	2	36,204	0.01%
2018/09/25	0	0.00	7	36.98	36.70	-7	36,947	-0.02%
2018/09/21	3	36.48	35	36.69	37.13	-32	37,201	-0.09%
2018/09/20	3	35.74	2	35.51	35.33	1	37,117	0.00%
2018/09/19	0	0.00	13	35.39	35.51	-13	37,612	-0.03%
2018/09/13	9	32.69	0	0.00	32.57	9	38,699	0.02%
2018/09/12	4	32.47	0	0.00	32.27	4	38,585	0.01%
2018/09/11	13	33.46	10	33.43	33.16	3	38,458	0.01%
2018/09/10	1	33.71	1	33.47	33.47	0	38,669	0.00%
2018/09/07	13	33.76	1	33.54	33.86	12	38,657	0.03%
2018/09/06	5	34.03	1	34.32	33.85	4	38,451	0.01%
2018/09/05	2	34.82	0	0.00	34.92	2	38,153	0.01%
2018/09/04	0	0.00	2	35.26	35.43	-2	38,238	-0.01%
2018/09/03	18	34.62	11	34.56	34.54	7	38,345	0.02%
2018/08/30	2	35.65	4	36.04	35.48	-2	38,325	-0.01%
2018/08/29	2	36.24	0	0.00	36.17	2	38,169	0.01%
2018/08/28	10	36.68	8	36.94	36.44	2	38,207	0.01%
2018/08/27	8	36.23	8	36.05	36.49	0	38,189	0.00%
2018/08/24	0	0.00	1	35.00	35.00	-1	38,062	0.00%
2018/08/23	5	34.27	10	34.39	34.78	-5	38,416	-0.01%
2018/08/22	0	0.00	2	34.77	34.68	-2	38,825	-0.01%
2018/08/21	28	34.27	462	34.11	35.00	-434	38,871	-1.12%	大賣/鉅額交易
2018/08/20	293	33.03	255	33.29	32.90	38	38,513	0.10%	大買/大賣/
2018/08/17	201	33.51	43	34.01	33.11	158	38,293	0.41%	大買/鉅額交易
2018/08/16	554	33.24	571	33.64	33.99	-17	37,857	-0.04%	大買/大賣/
2018/08/15	255	34.34	14	34.60	33.88	241	37,142	0.65%	大買/鉅額交易
2018/08/14	6	35.02	2	35.68	34.92	4	36,951	0.01%
2018/08/13	14	35.11	0	0.00	34.93	14	36,978	0.04%
2018/08/10	1	36.62	2	36.65	35.86	-1	36,716	0.00%
2018/08/09	165	34.47	310	35.30	36.15	-145	36,701	-0.40%	大買/大賣/鉅額交易
2018/08/08	227	35.19	730	35.85	35.06	-503	36,169	-1.39%	大買/大賣/鉅額交易
2018/08/07	96	34.05	295	34.51	34.77	-199	35,991	-0.55%	大賣/鉅額交易
2018/08/06	413	34.05	259	34.36	34.04	154	35,802	0.43%	大買/大賣/鉅額交易
2018/08/03	267	34.50	344	34.84	34.48	-77	35,432	-0.22%	大買/大賣/
2018/08/02	831	35.43	51	35.38	34.29	780	35,372	2.21%	大買/鉅額交易
2018/08/01	4	37.96	0	0.00	37.76	4	34,567	0.01%
2018/07/30	2	37.85	0	0.00	37.81	2	35,078	0.01%
2018/07/27	4	37.99	7	38.18	37.99	-3	35,055	-0.01%
2018/07/26	17	38.74	14	38.87	38.12	3	34,999	0.01%
2018/07/25	1	38.80	8	39.56	38.88	-7	34,971	-0.02%
2018/07/24	16	38.44	4	38.77	39.10	12	34,817	0.03%
2018/07/23	0	0.00	6	37.03	37.52	-6	34,789	-0.02%
2018/07/20	51	34.98	70	35.52	36.00	-19	34,681	-0.05%
2018/07/19	26	35.37	7	35.79	35.30	19	34,447	0.06%
2018/07/18	1	35.48	0	0.00	35.48	1	34,924	0.00%
2018/07/17	3	35.22	0	0.00	35.00	3	34,906	0.01%
2018/07/16	0	0.00	4	36.00	35.54	-4	34,862	-0.01%
2018/07/13	3	36.91	3	36.94	36.65	0	34,801	0.00%
2018/07/12	0	0.00	12	35.78	36.88	-12	35,083	-0.03%
2018/07/11	11	34.63	6	34.81	35.05	5	34,858	0.01%
2018/07/10	5	35.92	1	36.49	35.55	4	35,132	0.01%
2018/07/09	3	35.76	7	35.29	35.76	-4	35,146	-0.01%
2018/07/06	1	33.05	11	33.37	34.44	-10	34,831	-0.03%
2018/07/05	18	33.04	13	33.81	32.96	5	34,668	0.01%
2018/07/04	1	33.28	0	0.00	33.60	1	34,383	0.00%
2018/07/03	16	33.36	17	33.15	33.56	-1	34,193	0.00%
2018/07/02	20	35.74	6	34.83	34.73	14	32,954	0.04%
2018/06/29	2	36.20	3	36.26	36.51	-1	32,732	0.00%
2018/06/28	6	35.69	74	35.37	35.88	-68	32,184	-0.21%
2018/06/27	15	36.96	5.7	37.13	36.10	9.3	31,843	0.03%
2018/06/26	27	38.06	4	37.91	37.85	23	31,809	0.07%
2018/06/25	3	39.90	3	40.21	39.75	0	31,351	0.00%
2018/06/22	6	39.71	0	0.00	39.94	6	31,580	0.02%
2018/06/21	4	40.86	13	41.40	40.89	-9	31,821	-0.03%
2018/06/20	7	40.01	1	40.00	40.88	6	32,594	0.02%
2018/06/19	12	41.03	5	40.71	40.86	7	32,858	0.02%
2018/06/15	0	0.00	9	42.86	42.57	-9	32,567	-0.03%
2018/06/14	7	42.17	47	42.17	42.24	-40	32,443	-0.12%
2018/06/13	4	42.76	1	43.01	42.63	3	32,393	0.01%
2018/06/12	0	0.00	2	42.99	42.95	-2	32,311	-0.01%
2018/06/11	3	41.93	12	42.01	41.92	-9	32,273	-0.03%
2018/06/08	11	42.10	1	42.31	41.72	10	32,251	0.03%
2018/06/07	1	43.08	1	43.60	43.08	0	32,042	0.00%
2018/06/05	0	0.00	1	43.01	43.27	-1	32,130	0.00%
2018/06/04	0	0.00	1	41.75	42.67	-1	32,198	0.00%
2018/06/01	2	41.18	1	41.39	41.00	1	32,355	0.00%
2018/05/31	5	40.83	4	40.93	41.54	1	32,421	0.00%
2018/05/30	14	39.97	1	40.37	40.37	13	32,292	0.04%
2018/05/29	3	41.17	0	0.00	41.10	3	31,863	0.01%
2018/05/28	6	41.75	6	41.83	41.80	0	32,149	0.00%
2018/05/25	2	41.57	2	41.67	41.63	0	32,303	0.00%
2018/05/24	7	41.97	1	42.02	41.86	6	32,447	0.02%
2018/05/23	4	42.68	1	42.77	42.52	3	32,440	0.01%
2018/05/22	3	43.59	0	0.00	43.22	3	32,376	0.01%
2018/05/21	2	44.57	3	44.66	44.36	-1	32,652	0.00%
2018/05/18	5	42.73	1	43.38	43.09	4	32,994	0.01%
2018/05/17	5	43.31	0	0.00	43.10	5	34,436	0.01%
2018/05/16	2	44.03	0	0.00	44.05	2	35,478	0.01%
2018/05/15	4	44.29	2	44.73	44.00	2	36,408	0.01%
2018/05/14	6	44.23	4	44.58	44.57	2	36,950	0.01%
2018/05/11	2	43.71	2	44.09	43.70	0	37,192	0.00%
2018/05/10	60	43.61	0	0.00	43.38	60	37,232	0.16%
2018/05/09	16	43.56	0	0.00	43.39	16	37,255	0.04%
2018/05/08	4	43.32	8	43.20	43.62	-4	37,317	-0.01%
2018/05/03	11	40.06	3	40.60	40.70	8	37,498	0.02%
2018/05/02	3	40.92	0	0.00	40.60	3	37,967	0.01%
2018/04/30	0	0.00	1	41.57	41.62	-1	38,178	0.00%
2018/04/27	1	40.11	1	40.68	40.16	0	38,440	0.00%
2018/04/26	5	41.86	0	0.00	41.37	5	37,955	0.01%
2018/04/25	1.5	43.29	0	0.00	43.27	1.5	37,668	0.00%
2018/04/24	4	43.69	5	43.55	43.63	-1	37,842	0.00%
2018/04/23	30.3	40.72	33	41.38	41.27	-2.8	37,993	-0.01%
2018/04/20	3	40.89	0	0.00	40.79	3	38,015	0.01%
2018/04/19	0	0.00	3	41.99	42.05	-3	38,398	-0.01%
2018/04/18	13	40.08	1	41.29	40.41	12	38,192	0.03%
2018/04/17	1	41.51	0	0.00	40.95	1	37,819	0.00%
2018/04/16	16	42.54	14	42.35	41.70	2	37,839	0.01%
2018/04/13	6	44.40	7	44.20	43.93	-1	37,384	0.00%
2018/04/12	7	45.24	2	45.30	44.69	5	37,189	0.01%
2018/04/11	2	45.19	0	0.00	45.62	2	36,995	0.01%
2018/04/10	1	43.80	0	0.00	43.77	1	36,708	0.00%
2018/04/09	0	0.00	2	42.69	42.93	-2	36,915	-0.01%
2018/04/03	3	42.30	0	0.00	42.30	3	36,999	0.01%
2018/04/02	1	43.81	0	0.00	43.64	1	36,874	0.00%
2018/03/29	4	41.70	200	41.47	42.92	-196	36,886	-0.53%	大賣/鉅額交易
2018/03/28	6	43.18	100	42.73	42.66	-94	36,350	-0.26%
2018/03/27	12	44.90	4	45.52	44.72	8	35,798	0.02%
2018/03/26	7	44.01	4	45.18	43.85	3	35,591	0.01%
2018/03/23	13	45.28	1	45.91	44.61	12	35,035	0.03%
2018/03/22	11	48.54	0	0.00	48.11	11	34,183	0.03%
2018/03/21	2	50.58	1	50.50	50.45	1	33,482	0.00%
2018/03/20	4	49.14	0	0.00	49.45	4	33,520	0.01%
2018/03/19	1	49.51	0	0.00	49.17	1	33,517	0.00%
2018/03/16	4	50.21	4	50.36	49.83	0	33,461	0.00%
2018/03/15	2	50.04	1	50.00	49.92	1	33,535	0.00%
2018/03/14	1	49.30	0	0.00	49.25	1	33,377	0.00%
2018/03/09	0	0.00	3	50.83	50.65	-3	33,399	-0.01%
2018/03/08	1	49.40	0	0.00	50.15	1	33,540	0.00%
2018/03/07	1	50.20	4	49.62	49.59	-3	33,555	-0.01%
2018/03/06	2	48.51	0	0.00	49.09	2	33,696	0.01%
2018/03/05	1	49.02	1	48.10	48.40	0	33,367	0.00%
2018/03/02	1	48.62	2	49.30	49.00	-1	33,281	0.00%
2018/03/01	5	49.14	33	48.78	49.69	-28	33,439	-0.08%
2018/02/27	6	51.38	2	51.65	51.05	4	33,277	0.01%
2018/02/26	0	0.00	8	52.35	52.45	-8	33,612	-0.02%
2018/02/23	6	51.70	0	0.00	51.50	6	33,502	0.02%
2018/02/22	2	50.88	0	0.00	50.95	2	33,583	0.01%
2018/02/21	34	50.33	5	50.85	51.35	29	34,192	0.08%
2018/02/12	28	46.38	16	46.44	46.45	12	34,183	0.04%
2018/02/09	42	47.29	252	46.25	45.70	-210	33,742	-0.62%	大賣/鉅額交易
2018/02/08	87	52.75	302	51.66	51.10	-215	32,310	-0.67%	大賣/鉅額交易
2018/02/07	47	56.11	116	56.21	55.15	-69	31,169	-0.22%	大賣/
2018/02/06	11	56.95	2	57.20	56.45	9	30,320	0.03%
2018/02/05	1	58.50	102	58.78	58.95	-101	29,732	-0.34%	大賣/鉅額交易
2018/02/02	0	0.00	3	58.57	58.60	-3	29,413	-0.01%
2018/02/01	19	58.26	6	58.88	58.15	13	29,421	0.04%
2018/01/31	1	58.15	35	56.88	58.15	-34	29,310	-0.12%
2018/01/30	19	57.82	61	57.41	57.55	-42	29,393	-0.14%
2018/01/29	5	60.44	63	60.24	60.20	-58	28,894	-0.20%
2018/01/26	4	60.94	31	61.47	61.35	-27	28,643	-0.09%
2018/01/25	16	60.58	4	60.51	60.00	12	28,513	0.04%
2018/01/24	4	62.13	0	0.00	62.45	4	28,221	0.01%
2018/01/23	0	0.00	13	61.22	61.50	-13	27,874	-0.05%
2018/01/22	1	59.40	4	59.88	59.40	-3	27,927	-0.01%
2018/01/19	31	60.03	4	59.90	60.10	27	27,995	0.10%
2018/01/18	28	59.26	25	59.71	58.80	3	28,088	0.01%
2018/01/17	10	58.43	56	58.84	58.50	-46	27,941	-0.16%
2018/01/16	4	57.81	21	57.45	58.00	-17	27,399	-0.06%
2018/01/15	13	57.68	53	57.27	58.00	-40	27,211	-0.15%
2018/01/12	5	55.76	2	55.68	55.85	3	26,794	0.01%
2018/01/11	5	55.09	24	55.32	54.95	-19	27,101	-0.07%
2018/01/10	5	54.63	23	54.98	54.70	-18	26,898	-0.07%
2018/01/09	4	53.44	8	53.40	53.90	-4	26,561	-0.02%
2018/01/08	1	52.80	3	52.85	52.70	-2	26,508	-0.01%
2018/01/05	2	52.25	1	52.60	52.70	1	26,370	0.00%
2018/01/04	4	52.13	3	52.32	52.30	1	26,300	0.00%
2018/01/03	1	52.50	14	52.49	52.40	-13	26,520	-0.05%
2018/01/02	2	51.70	2	51.28	51.85	0	26,292	0.00%