富邦上証正2 (00633L)-台新-新營券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/03	0	0.00	1	36.70	36.50	-1	9,271	-0.01%
2024/05/02	4	35.50	4	35.77	36.26	0	9,798	0.00%
2024/04/30	1	35.73	0	0.00	35.75	1	10,066	0.01%
2024/04/29	0	0.00	4	36.14	35.97	-4	10,271	-0.04%
2024/04/25	0	0.00	10	34.18	34.20	-10	10,315	-0.10%
2024/04/24	5	33.84	5	34.24	33.80	0	10,708	0.00%
2024/04/23	7	33.77	0	0.00	33.87	7	10,748	0.07%
2024/04/22	1	34.01	3	34.36	33.93	-2	10,839	-0.02%
2024/04/19	5	33.77	0	0.00	33.77	5	10,854	0.05%
2024/04/18	2	33.74	14	33.91	34.37	-12	10,879	-0.11%
2024/04/17	8	33.52	0	0.00	33.54	8	10,833	0.07%
2024/04/16	1	33.75	6	33.78	33.80	-5	10,869	-0.05%
2024/04/15	1	31.80	0	0.00	33.68	1	10,847	0.01%
2024/04/12	2	32.47	0	0.00	32.40	2	10,871	0.02%
2024/04/09	2	33.00	0	0.00	32.84	2	10,947	0.02%
2024/04/03	8	33.80	0	0.00	33.84	8	11,164	0.07%
2024/04/02	1	33.91	0	0.00	33.93	1	11,261	0.01%
2024/04/01	10	33.36	9	34.04	34.19	1	11,224	0.01%
2024/03/29	2	33.27	2	33.52	33.10	0	11,125	0.00%
2024/03/28	15	33.00	10	33.44	33.34	5	11,120	0.04%
2024/03/22	5	32.70	5	32.87	32.94	0	11,064	0.00%
2024/03/21	2	33.41	0	0.00	33.49	2	10,989	0.02%
2024/03/20	16	33.13	11	33.55	33.45	5	11,071	0.05%
2024/03/19	0	0.00	6	33.34	33.36	-6	11,143	-0.05%
2024/03/14	6	33.00	6	33.34	32.72	0	11,326	0.00%
2024/03/13	6	32.93	30	32.97	33.01	-24	11,316	-0.21%
2024/03/12	1	33.46	10	33.33	33.50	-9	11,412	-0.08%
2024/03/11	1	32.86	18	32.78	32.50	-17	11,493	-0.15%
2024/03/08	16	31.51	0	0.00	31.47	16	11,371	0.14%
2024/03/07	7	31.95	0	0.00	31.81	7	11,286	0.06%
2024/03/06	7	32.54	1	32.25	32.30	6	11,198	0.05%
2024/03/05	2	32.02	0	0.00	32.06	2	11,128	0.02%
2024/02/29	1	31.20	4	31.56	31.47	-3	11,019	-0.03%
2024/02/27	1	30.90	0	0.00	31.23	1	10,949	0.01%
2024/02/26	4	31.22	0	0.00	31.42	4	10,913	0.04%
2024/02/23	25	32.09	40	32.10	32.07	-15	10,825	-0.14%
2024/02/22	1	31.86	0	0.00	32.05	1	10,779	0.01%
2024/02/15	2	29.11	0	0.00	29.36	2	9,925	0.02%
2024/01/26	0	0.00	0.8	28.62	28.24	-0.8	8,362	-0.01%
2024/01/25	1	28.22	0	0.00	28.47	1	8,213	0.01%
2024/01/24	1	26.59	0	0.00	26.70	1	7,766	0.01%
2024/01/23	1	26.50	11	26.89	26.88	-10	7,458	-0.13%
2024/01/22	0	0.00	6	27.39	27.26	-6	7,241	-0.08%
2024/01/19	3	27.17	10	27.01	27.03	-7	7,130	-0.10%
2024/01/16	1	26.90	0	0.00	27.15	1	6,610	0.02%
2024/01/15	6	26.94	0	0.00	27.39	6	6,564	0.09%
2024/01/11	10	27.18	4	27.06	27.62	6	6,647	0.09%
2024/01/10	0.4	27.20	0	0.00	27.29	0.4	6,574	0.01%
2024/01/09	4	27.29	0	0.00	27.15	4	6,526	0.06%
2024/01/08	14	27.46	1	27.27	27.26	13	6,472	0.20%
2024/01/05	4	28.06	0	0.00	28.29	4	6,305	0.06%
2024/01/04	7	27.95	5	28.65	27.82	2	6,328	0.03%
2024/01/03	0.4	28.54	1	28.52	28.39	-0.6	6,200	-0.01%
2024/01/02	3	29.08	0	0.00	28.66	3	6,172	0.05%
2023/12/29	17	29.43	9.4	29.21	29.34	7.6	5,935	0.13%
2023/12/28	8	28.81	0	0.00	29.21	8	5,848	0.14%
2023/12/26	3	28.14	0	0.00	27.85	3	5,727	0.05%
2023/12/22	1.4	28.42	0	0.00	28.34	1.4	5,770	0.02%
2023/12/20	11	27.85	0	0.00	27.91	11	5,734	0.19%
2023/12/18	21	27.94	0	0.00	27.89	21	5,766	0.36%
2023/12/15	2	28.58	2	27.90	27.87	0	5,693	0.00%
2023/12/14	1	28.26	1	28.11	28.03	0	5,581	0.00%
2023/12/13	1	28.75	2	28.69	28.36	-1	5,518	-0.02%
2023/12/12	5	29.36	0	0.00	29.20	5	5,478	0.09%
2023/12/11	15	28.83	1	28.20	28.47	14	5,437	0.26%
2023/12/08	2	29.13	0	0.00	29.18	2	5,300	0.04%
2023/12/07	2	28.81	0	0.00	29.02	2	5,274	0.04%
2023/12/06	1	29.16	6	29.22	29.33	-5	5,159	-0.10%
2023/12/05	1	29.98	4	29.92	29.89	-3	4,995	-0.06%
2023/12/04	1	30.70	2	30.50	30.43	-1	5,019	-0.02%
2023/12/01	1	30.45	2	30.53	30.45	-1	5,036	-0.02%
2023/11/30	3	30.89	1	30.95	31.09	2	4,998	0.04%
2023/11/28	0	0.00	2	31.40	31.30	-2	5,123	-0.04%
2023/11/23	15	32.14	0	0.00	32.10	15	5,184	0.29%
2023/11/20	30	32.66	0	0.00	32.67	30	5,461	0.55%
2023/11/17	1	32.45	0	0.00	32.26	1	5,412	0.02%
2023/11/07	2	33.82	0	0.00	33.84	2	6,020	0.03%
2023/11/01	1	34.45	0	0.00	33.80	1	6,199	0.02%
2023/10/27	2	32.89	0	0.00	33.05	2	6,304	0.03%
2023/10/25	2	32.56	0	0.00	32.08	2	6,762	0.03%
2023/10/20	0	0.00	2	31.77	31.83	-2	6,893	-0.03%
2023/10/19	1	32.74	0	0.00	32.47	1	6,842	0.01%
2023/10/16	0	0.00	1	34.53	34.11	-1	6,734	-0.01%
2023/10/04	1	34.75	6	34.90	34.30	-5	6,933	-0.07%
2023/10/03	3	35.60	0	0.00	35.09	3	6,917	0.04%
2023/10/02	0	0.00	2	36.47	36.20	-2	6,856	-0.03%
2023/09/28	12	35.76	0	0.00	35.75	12	6,894	0.17%
2023/09/27	1	36.24	0	0.00	36.10	1	6,879	0.01%
2023/09/25	3	37.07	0	0.00	36.89	3	6,874	0.04%
2023/09/22	0	0.00	1	35.48	36.65	-1	6,900	-0.01%
2023/09/21	1	36.33	0	0.00	35.97	1	6,878	0.01%
2023/09/15	1	36.54	0	0.00	36.32	1	7,088	0.01%
2023/09/14	0	0.00	2	36.71	36.70	-2	7,054	-0.03%
2023/09/13	2	36.45	0	0.00	36.48	2	7,107	0.03%
2023/09/08	1	36.55	0	0.00	36.45	1	7,314	0.01%
2023/09/07	2	37.40	1	37.98	37.24	1	7,286	0.01%
2023/09/06	3	37.88	0	0.00	37.96	3	7,249	0.04%
2023/09/05	2	38.12	0	0.00	38.25	2	7,255	0.03%
2023/09/04	3	38.57	0	0.00	38.47	3	7,254	0.04%
2023/09/01	1	37.33	0	0.00	37.11	1	7,176	0.01%
2023/08/31	2	36.85	0	0.00	36.68	2	7,201	0.03%
2023/08/29	2	37.93	2	37.97	37.75	0	7,148	0.00%
2023/08/24	2	36.28	0	0.00	36.29	2	7,005	0.03%
2023/08/23	1	35.96	0	0.00	35.85	1	7,032	0.01%
2023/08/22	2	35.59	2	35.45	35.47	0	7,142	0.00%
2023/08/21	11	35.81	4	36.10	36.16	7	7,163	0.10%
2023/08/18	1	37.58	0	0.00	36.91	1	7,181	0.01%
2023/08/17	4	37.19	5	36.73	36.92	-1	7,239	-0.01%
2023/08/16	1	37.10	0	0.00	37.31	1	7,242	0.01%
2023/08/15	2	37.39	2	37.37	37.01	0	7,357	0.00%
2023/08/14	0	0.00	10	37.40	37.20	-10	7,371	-0.14%
2023/08/11	0	0.00	20	38.85	39.08	-20	7,174	-0.28%
2023/08/04	0	0.00	1	41.27	41.43	-1	7,140	-0.01%
2023/08/02	0	0.00	3	40.63	39.84	-3	7,131	-0.04%
2023/08/01	20	41.15	0	0.00	40.74	20	7,169	0.28%
2023/07/31	0	0.00	3	41.24	41.00	-3	7,135	-0.04%
2023/07/28	0	0.00	10	40.53	40.53	-10	6,918	-0.14%
2023/07/27	1	38.78	0	0.00	38.93	1	6,724	0.01%
2023/07/20	1	36.58	0	0.00	36.58	1	6,598	0.02%
2023/07/14	1	37.35	0	0.00	37.33	1	6,645	0.02%
2023/07/13	0	0.00	30	37.12	37.27	-30	6,642	-0.45%
2023/07/12	2	36.22	50	36.22	36.02	-48	6,607	-0.73%
2023/07/11	0	0.00	20	36.12	35.91	-20	6,644	-0.30%
2023/07/10	2	35.78	0	0.00	35.41	2	6,653	0.03%
2023/07/06	4	35.73	0	0.00	35.30	4	6,756	0.06%
2023/07/05	1	35.81	0	0.00	35.89	1	6,783	0.01%
2023/07/04	2	36.53	0	0.00	36.37	2	6,858	0.03%
2023/06/20	8	37.02	0	0.00	36.51	8	7,013	0.11%
2023/06/19	0	0.00	16	37.02	36.82	-16	7,080	-0.23%
2023/06/16	4	37.55	1	37.64	37.73	3	7,052	0.04%
2023/06/15	2	36.67	0	0.00	36.96	2	7,070	0.03%
2023/06/14	4	36.30	0	0.00	36.25	4	7,118	0.06%
2023/06/13	1	35.51	0	0.00	35.40	1	7,002	0.01%
2023/06/07	2	34.57	0	0.00	34.62	2	7,182	0.03%
2023/06/06	1	35.62	0	0.00	35.23	1	7,216	0.01%
2023/06/05	1	35.49	0	0.00	34.78	1	7,281	0.01%
2023/06/02	2	34.85	0	0.00	34.94	2	7,307	0.03%
2023/06/01	1	34.52	0	0.00	34.32	1	7,391	0.01%
2023/05/31	0	0.00	2	34.30	33.55	-2	7,412	-0.03%
2023/05/30	0	0.00	3	34.35	34.13	-3	7,343	-0.04%
2023/05/29	1	35.50	0	0.00	35.01	1	7,435	0.01%
2023/05/25	1	35.76	4	35.79	35.43	-3	7,532	-0.04%
2023/05/24	1	36.65	3	36.94	36.61	-2	7,390	-0.03%
2023/05/23	1	37.71	0	0.00	37.52	1	7,318	0.01%
2023/05/22	0	0.00	2	38.20	38.26	-2	7,335	-0.03%
2023/05/19	11	37.48	6	37.53	37.57	5	7,402	0.07%
2023/05/17	1	38.27	0	0.00	37.99	1	7,314	0.01%
2023/05/15	0	0.00	1	37.57	38.32	-1	7,381	-0.01%
2023/05/10	1	39.75	0	0.00	38.82	1	7,403	0.01%
2023/05/02	1	38.56	0	0.00	38.82	1	7,741	0.01%
2023/04/28	2	38.72	0	0.00	38.74	2	7,903	0.03%
2023/04/25	0	0.00	2	37.31	37.19	-2	8,292	-0.02%
2023/04/24	0	0.00	2	37.75	37.60	-2	8,215	-0.02%
2023/04/17	0	0.00	1	38.46	39.66	-1	8,426	-0.01%
2023/04/14	5	38.79	0	0.00	38.36	5	8,393	0.06%
2023/04/13	0	0.00	6	37.95	38.25	-6	8,462	-0.07%
2023/04/07	0	0.00	1	39.18	39.00	-1	8,592	-0.01%
2023/03/31	1	39.41	1	39.65	39.33	0	8,441	0.00%
2023/03/30	2	38.58	1	39.01	38.69	1	8,399	0.01%
2023/03/29	0	0.00	1	38.51	38.39	-1	8,356	-0.01%
2023/03/27	1	37.75	0	0.00	38.00	1	8,508	0.01%
2023/03/23	1	38.32	0	0.00	38.71	1	8,549	0.01%
2023/03/22	3	38.47	0	0.00	38.37	3	8,580	0.03%
2023/03/21	3	37.95	0	0.00	38.20	3	8,521	0.04%
2023/03/20	0	0.00	3	37.66	37.29	-3	8,541	-0.04%
2023/03/14	1	38.26	0	0.00	38.00	1	8,867	0.01%
2023/03/13	0	0.00	1	38.50	38.59	-1	8,926	-0.01%
2023/03/10	0	0.00	2	38.23	38.36	-2	8,891	-0.02%
2023/03/09	3	39.42	0	0.00	39.06	3	8,993	0.03%
2023/03/08	0	0.00	5	39.70	39.38	-5	8,932	-0.06%
2023/03/06	1	41.63	0	0.00	40.95	1	9,270	0.01%
2023/03/02	50	41.60	0	0.00	41.43	50	9,272	0.54%
2023/02/21	20	42.12	0	0.00	42.10	20	9,386	0.21%
2023/02/08	30	41.54	0	0.00	41.14	30	10,367	0.29%
2023/01/13	0	0.00	1	42.36	42.85	-1	10,474	-0.01%
2022/12/20	0	0.00	4	38.10	37.61	-4	10,249	-0.04%
2022/12/19	0	0.00	2	39.76	39.85	-2	10,149	-0.02%
2022/12/09	0	0.00	4	40.27	40.06	-4	9,979	-0.04%
2022/12/06	1	39.40	0	0.00	39.44	1	9,859	0.01%
2022/12/01	0	0.00	10	38.30	37.99	-10	9,482	-0.11%
2022/11/29	0	0.00	5	35.79	36.52	-5	9,394	-0.05%
2022/11/28	2	33.28	0	0.00	33.48	2	9,180	0.02%
2022/11/25	2	34.92	0	0.00	34.97	2	9,027	0.02%
2022/11/21	1	34.47	0	0.00	34.47	1	9,042	0.01%
2022/11/17	1	35.31	0	0.00	35.14	1	8,973	0.01%
2022/11/16	4	36.47	0	0.00	36.41	4	9,017	0.04%
2022/11/14	3	36.59	0	0.00	35.86	3	8,904	0.03%
2022/11/11	4	35.58	0	0.00	35.07	4	8,787	0.05%
2022/11/08	2	35.23	0	0.00	34.67	2	8,608	0.02%
2022/11/07	3	35.37	0	0.00	35.63	3	8,586	0.03%
2022/11/04	2	35.00	0	0.00	35.42	2	8,493	0.02%
2022/11/03	3	33.34	2	33.10	32.77	1	8,377	0.01%
2022/11/02	2	32.56	0	0.00	33.87	2	8,320	0.02%
2022/10/31	1	31.00	0	0.00	30.82	1	8,129	0.01%
2022/10/28	1	31.51	6	32.55	31.51	-5	7,904	-0.06%
2022/10/27	0	0.00	4	33.45	32.77	-4	8,079	-0.05%
2022/10/25	1	33.95	2	33.98	34.25	-1	8,313	-0.01%
2022/10/24	10	35.80	7	35.49	34.46	3	8,379	0.04%
2022/10/18	1	39.38	0	0.00	39.21	1	7,963	0.01%
2022/10/17	1	38.99	0	0.00	39.21	1	7,980	0.01%
2022/10/14	1	39.56	0	0.00	39.96	1	7,984	0.01%
2022/10/13	1	38.17	0	0.00	37.93	1	7,908	0.01%
2022/10/12	0	0.00	3	37.63	37.23	-3	7,974	-0.04%
2022/10/06	1	42.98	0	0.00	43.00	1	8,020	0.01%
2022/10/05	2	41.50	0	0.00	42.80	2	8,085	0.02%
2022/10/03	0	0.00	5	38.99	38.83	-5	8,184	-0.06%
2022/09/28	0	0.00	1	40.83	40.69	-1	8,274	-0.01%
2022/09/26	0	0.00	1	41.00	40.81	-1	8,346	-0.01%
2022/09/23	0	0.00	5	39.83	40.40	-5	8,377	-0.06%
2022/09/22	1	39.80	0	0.00	39.75	1	8,519	0.01%
2022/09/21	0	0.00	2	40.61	40.75	-2	8,590	-0.02%
2022/09/16	2	41.41	90	42.10	41.31	-88	8,819	-1.00%
2022/09/15	1	42.58	1	43.15	42.50	0	8,797	0.00%
2022/09/14	91	42.68	0	0.00	42.31	91	8,852	1.03%
2022/09/13	1	42.59	1	43.50	43.69	0	8,880	0.00%
2022/09/05	0	0.00	3	40.55	40.80	-3	9,657	-0.03%
2022/08/30	1	42.33	0	0.00	41.79	1	9,913	0.01%
2022/08/23	1	43.25	0	0.00	42.91	1	10,090	0.01%
2022/08/22	0	0.00	270	42.54	43.65	-270	9,992	-2.70%	大賣/鉅額交易
2022/08/11	20	42.78	2	42.80	42.93	18	10,122	0.18%
2022/08/10	12	41.79	0	0.00	41.33	12	10,204	0.12%
2022/08/09	240	42.93	0	0.00	42.80	240	10,146	2.37%	大買/鉅額交易
2022/08/04	1	41.80	1	41.75	41.90	0	10,439	0.00%
2022/08/02	2	42.12	0	0.00	42.37	2	10,517	0.02%
2022/07/29	1	45.06	0	0.00	43.83	1	10,447	0.01%
2022/07/25	2	45.08	0	0.00	45.16	2	10,445	0.02%
2022/07/22	1	45.51	0	0.00	45.45	1	10,705	0.01%
2022/07/20	0	0.00	1	46.61	46.08	-1	11,121	-0.01%
2022/07/19	1	45.65	0	0.00	45.45	1	11,309	0.01%
2022/07/18	2	45.74	1	46.76	46.76	1	11,365	0.01%
2022/07/15	2	46.85	2	47.38	46.98	0	11,340	0.00%
2022/07/14	0	0.00	5	46.76	46.95	-5	11,472	-0.04%
2022/07/12	1	47.80	0	0.00	47.28	1	11,620	0.01%
2022/07/11	2	48.04	0	0.00	47.31	2	11,625	0.02%
2022/07/08	1	49.80	0	0.00	49.54	1	11,554	0.01%
2022/07/05	4	49.96	2	51.40	50.45	2	11,682	0.02%
2022/07/01	1	50.20	0	0.00	50.25	1	11,710	0.01%
2022/06/30	1	49.10	1	50.00	51.55	0	11,689	0.00%
2022/06/29	0	0.00	1	50.00	49.35	-1	11,736	-0.01%
2022/06/28	2	49.13	0	0.00	49.54	2	11,748	0.02%
2022/06/27	0	0.00	3	49.22	49.06	-3	11,788	-0.03%
2022/06/17	1	44.12	11	44.31	45.91	-10	11,730	-0.09%
2022/06/16	11	45.91	1	45.31	45.01	10	11,706	0.09%
2022/06/15	0	0.00	2	44.54	46.21	-2	11,691	-0.02%
2022/06/14	1	42.48	0	0.00	42.29	1	11,647	0.01%
2022/06/10	1	42.46	0	0.00	43.97	1	12,111	0.01%
2022/06/07	0	0.00	2	43.03	42.70	-2	11,936	-0.02%
2022/06/06	1	41.58	6	41.58	41.55	-5	11,854	-0.04%
2022/05/31	0	0.00	1	40.70	41.04	-1	11,845	-0.01%
2022/05/27	0	0.00	1	39.74	39.25	-1	11,633	-0.01%
2022/05/26	1	39.10	0	0.00	38.73	1	11,550	0.01%
2022/05/25	1	38.78	0	0.00	38.62	1	11,391	0.01%
2022/05/23	5	40.29	0	0.00	40.06	5	11,264	0.04%
2022/05/20	1	40.94	11	40.62	40.94	-10	11,179	-0.09%
2022/05/19	1	38.36	0	0.00	38.77	1	11,043	0.01%
2022/05/17	0	0.00	5	39.20	39.76	-5	10,859	-0.05%
2022/05/12	5	38.66	0	0.00	38.66	5	10,600	0.05%
2022/05/11	0	0.00	1	37.59	39.67	-1	10,514	-0.01%
2022/05/09	1	37.71	0	0.00	36.83	1	10,201	0.01%
2022/05/06	11	38.56	0	0.00	38.27	11	10,254	0.11%
2022/04/28	0	0.00	1	40.00	39.24	-1	9,814	-0.01%
2022/04/27	1	37.62	2	37.12	38.75	-1	9,646	-0.01%
2022/04/26	1	37.51	1	38.56	38.30	0	9,489	0.00%
2022/04/25	40	39.59	40	39.22	39.22	0	9,238	0.00%
2022/04/22	10	40.54	10	40.80	40.69	0	9,042	0.00%
2022/04/21	1	41.20	0	0.00	40.80	1	8,983	0.01%
2022/04/20	1	41.22	0	0.00	41.58	1	8,887	0.01%
2022/04/14	0	0.00	1	43.95	43.75	-1	8,393	-0.01%
2022/04/11	2	41.64	0	0.00	41.03	2	8,388	0.02%
2022/04/08	1	42.40	1	43.15	43.20	0	8,247	0.00%
2022/04/07	1	42.60	0	0.00	42.40	1	8,197	0.01%
2022/04/06	1	42.10	1	42.80	43.11	0	8,190	0.00%
2022/04/01	0	0.00	11	43.32	43.35	-11	8,102	-0.14%
2022/03/28	2	39.55	0	0.00	40.01	2	7,719	0.03%
2022/03/25	2	40.82	0	0.00	40.75	2	7,635	0.03%
2022/03/24	1	41.73	0	0.00	41.82	1	7,577	0.01%
2022/03/23	3	41.85	0	0.00	42.25	3	7,557	0.04%
2022/03/22	0	0.00	1	42.00	41.74	-1	7,478	-0.01%
2022/03/21	4	41.51	1	42.26	41.21	3	7,496	0.04%
2022/03/18	14	40.27	0	0.00	40.88	14	7,461	0.19%
2022/03/17	0	0.00	1	41.00	41.51	-1	7,428	-0.01%
2022/03/16	1	36.00	8	35.98	38.20	-7	7,139	-0.10%
2022/03/11	1	41.35	0	0.00	40.24	1	6,622	0.02%
2022/03/10	8	43.24	1	43.00	42.61	7	6,496	0.11%
2022/03/09	1	42.28	18	41.29	40.56	-17	6,428	-0.26%
2022/03/08	0	0.00	1	42.00	42.43	-1	6,290	-0.02%
2022/03/07	1	45.00	60	43.74	43.63	-59	6,191	-0.95%
2022/03/04	1	47.00	0	0.00	46.22	1	6,104	0.02%
2022/03/03	2	48.48	0	0.00	47.90	2	6,038	0.03%
2022/02/25	0	0.00	2	48.50	48.08	-2	6,017	-0.03%
2022/02/24	1	48.00	0	0.00	47.48	1	5,971	0.02%
2022/02/22	2	49.50	0	0.00	48.65	2	5,935	0.03%
2022/02/17	0	0.00	1	51.00	50.80	-1	5,879	-0.02%
2022/02/16	1	50.85	0	0.00	50.60	1	5,850	0.02%
2022/02/14	1	50.00	0	0.00	49.84	1	5,904	0.02%
2022/02/09	0	0.00	2	50.50	51.00	-2	5,948	-0.03%
2022/02/08	21	49.29	0	0.00	48.83	21	5,897	0.36%
2022/02/07	1	49.22	0	0.00	50.20	1	5,796	0.02%
2022/01/26	1	50.90	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	52.00	0	0.00	51.40	1	5,837	0.02%
2022/01/21	1	53.00	0	0.00	52.95	1	5,860	0.02%
2022/01/20	0	0.00	2	53.48	53.55	-2	5,811	-0.03%
2022/01/18	0	0.00	1	52.00	51.65	-1	5,778	-0.02%
2022/01/14	2	51.25	0	0.00	51.00	2	5,782	0.03%
2022/01/13	41	53.27	1	53.95	52.40	40	5,709	0.70%
2022/01/12	0	0.00	10	53.05	53.05	-10	5,706	-0.18%
2022/01/11	20	52.58	10	53.25	52.40	10	5,725	0.17%
2022/01/10	11	51.98	11	53.05	53.05	0	5,821	0.00%
2022/01/07	0	0.00	11	53.18	53.10	-11	5,827	-0.19%
2022/01/06	12	52.08	0	0.00	52.65	12	5,830	0.21%
2022/01/05	1	54.00	1	55.00	54.00	0	5,794	0.00%
2022/01/04	1	54.00	0	0.00	54.10	1	5,830	0.02%
2021/12/30	1	54.00	1	55.25	54.95	0	5,892	0.00%
2021/12/29	1	55.00	0	0.00	54.40	1	5,864	0.02%
2021/12/27	1	56.00	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	1	57.00	56.40	-1	5,779	-0.02%
2021/12/20	2	56.03	1	57.00	56.35	1	5,825	0.02%
2021/12/17	1	57.00	0	0.00	56.95	1	5,809	0.02%
2021/12/16	1	58.00	0	0.00	58.05	1	5,827	0.02%
2021/12/15	2	58.75	0	0.00	58.35	2	5,869	0.03%
2021/12/14	1	59.95	20	59.80	59.85	-19	5,866	-0.32%
2021/12/13	1	61.00	2	61.50	60.70	-1	5,863	-0.02%
2021/12/10	1	59.90	4	59.70	59.80	-3	5,842	-0.05%
2021/12/09	0	0.00	6	59.39	60.70	-6	5,848	-0.10%
2021/12/08	0	0.00	1	57.00	57.20	-1	5,715	-0.02%
2021/12/07	0	0.00	1	56.20	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	2	55.50	55.65	-2	5,754	-0.03%
2021/12/03	0	0.00	1	54.00	53.90	-1	5,797	-0.02%
2021/11/30	1	53.00	1	54.00	52.75	0	6,068	0.00%
2021/11/29	1	53.00	0	0.00	52.90	1	6,152	0.02%
2021/11/26	1	54.00	0	0.00	53.50	1	6,389	0.02%
2021/11/22	0	0.00	1	55.00	54.90	-1	6,843	-0.01%
2021/11/19	0	0.00	2	53.88	53.75	-2	6,866	-0.03%
2021/11/18	2	53.50	0	0.00	53.75	2	6,955	0.03%
2021/11/16	4	55.15	1	55.00	54.50	3	7,200	0.04%
2021/11/15	1	54.00	0	0.00	54.30	1	7,234	0.01%
2021/11/12	0	0.00	1	55.70	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	2	53.50	54.60	-2	7,388	-0.03%
2021/11/10	2	52.50	0	0.00	52.20	2	7,358	0.03%
2021/11/09	1	54.00	0	0.00	53.90	1	7,288	0.01%
2021/11/04	0	0.00	1	55.00	54.95	-1	7,508	-0.01%
2021/11/02	3	54.38	0	0.00	53.50	3	7,667	0.04%
2021/11/01	1	55.00	1	56.00	56.25	0	7,611	0.00%
2021/10/28	1	56.00	0	0.00	56.45	1	7,641	0.01%
2021/10/27	2	57.50	0	0.00	56.55	2	7,827	0.03%
2021/10/26	2	58.95	3	59.68	58.60	-1	7,932	-0.01%
2021/10/25	3	58.82	0	0.00	58.50	3	7,963	0.04%
2021/10/22	20	59.35	1	59.00	59.55	19	8,144	0.23%
2021/10/21	0	0.00	1	58.00	57.55	-1	8,169	-0.01%
2021/10/19	0	0.00	4	56.69	56.80	-4	8,415	-0.05%
2021/10/18	5	56.01	0	0.00	55.20	5	8,406	0.06%
2021/10/15	1	57.00	1	58.00	58.00	0	8,394	0.00%
2021/10/14	3	58.17	1	59.30	57.70	2	8,376	0.02%
2021/10/13	1	57.00	2	58.30	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	2	57.50	57.30	-2	8,361	-0.02%
2021/10/08	0	0.00	3	55.03	56.50	-3	8,340	-0.04%
2021/10/07	0	0.00	4	52.89	53.40	-4	8,204	-0.05%
2021/10/06	1	50.00	1	51.00	51.00	0	8,177	0.00%
2021/10/05	1	51.00	0	0.00	50.95	1	8,210	0.01%
2021/10/01	5	52.49	0	0.00	51.50	5	8,398	0.06%
2021/09/30	0	0.00	1	54.05	53.95	-1	8,414	-0.01%
2021/09/29	2	52.93	2	53.45	53.90	0	8,400	0.00%
2021/09/28	0	0.00	3	53.90	54.05	-3	8,393	-0.04%
2021/09/27	3	53.07	7	53.57	53.40	-4	8,534	-0.05%
2021/09/24	0	0.00	1	52.00	51.55	-1	8,473	-0.01%
2021/09/22	2	49.50	1	50.50	50.50	1	8,426	0.01%
2021/09/17	0	0.00	1	52.00	52.00	-1	8,372	-0.01%
2021/09/16	1	51.00	0	0.00	51.25	1	8,433	0.01%
2021/09/15	6	52.30	0	0.00	51.40	6	8,362	0.07%
2021/09/14	5	54.00	3	54.87	53.95	2	8,356	0.02%
2021/09/13	2	54.28	1	55.00	54.25	1	8,297	0.01%
2021/09/10	1	54.00	4	54.40	54.75	-3	8,269	-0.04%
2021/09/08	3	53.70	1	54.30	53.20	2	8,275	0.02%
2021/09/06	0	0.00	4	52.95	53.35	-4	8,312	-0.05%
2021/09/03	4	51.00	13	52.03	51.40	-9	8,381	-0.11%
2021/09/02	2	51.75	1	52.25	51.35	1	8,341	0.01%
2021/09/01	0	0.00	5	50.06	51.45	-5	8,264	-0.06%
2021/08/31	0	0.00	2	49.00	48.37	-2	8,152	-0.02%
2021/08/30	3	49.43	3	50.05	49.74	0	8,125	0.00%
2021/08/27	1	49.95	1	51.00	51.00	0	8,086	0.00%
2021/08/24	1	51.70	1	52.40	52.55	0	8,057	0.00%
2021/08/23	0	0.00	2	50.30	50.95	-2	8,072	-0.02%
2021/08/20	12	49.78	0	0.00	49.22	12	8,056	0.15%
2021/08/19	2	52.78	0	0.00	52.65	2	7,956	0.03%
2021/08/18	2	53.03	1	54.40	54.65	1	8,037	0.01%
2021/08/17	1	54.25	0	0.00	53.85	1	8,185	0.01%
2021/08/13	1	55.15	0	0.00	55.05	1	8,228	0.01%
2021/08/12	2	55.90	0	0.00	55.60	2	8,179	0.02%
2021/08/11	3	56.85	3	56.68	56.55	0	8,203	0.00%
2021/08/10	4	54.48	0	0.00	55.05	4	8,147	0.05%
2021/08/09	0	0.00	4	55.08	55.40	-4	8,236	-0.05%
2021/08/06	1	53.15	0	0.00	52.95	1	8,186	0.01%
2021/08/05	1	53.15	1	54.65	53.85	0	8,147	0.00%
2021/08/04	1	53.65	0	0.00	53.95	1	8,137	0.01%
2021/08/03	0	0.00	1	54.50	54.40	-1	8,170	-0.01%
2021/08/02	0	0.00	6	51.68	53.95	-6	8,310	-0.07%
2021/07/30	2	51.75	0	0.00	50.30	2	8,130	0.02%
2021/07/29	0	0.00	1	53.20	53.40	-1	8,050	-0.01%
2021/07/28	1	52.25	0	0.00	52.05	1	7,991	0.01%
2021/07/27	1	55.00	7	55.41	54.25	-6	7,753	-0.08%
2021/07/26	2	57.98	4	56.20	54.95	-2	7,673	-0.03%
2021/07/23	2	62.50	0	0.00	61.70	2	7,496	0.03%
2021/07/22	0	0.00	1	64.00	63.35	-1	7,471	-0.01%
2021/07/21	1	63.00	1	64.00	62.85	0	7,540	0.00%
2021/07/19	2	62.33	2	63.00	62.80	0	7,673	0.00%
2021/07/16	9	64.34	0	0.00	63.60	9	7,644	0.12%
2021/07/15	0	0.00	2	63.50	64.30	-2	7,701	-0.03%
2021/07/14	2	62.50	0	0.00	62.65	2	7,721	0.03%
2021/07/13	1	64.00	1	65.00	64.00	0	7,824	0.00%
2021/07/12	0	0.00	2	64.00	63.80	-2	7,831	-0.03%
2021/07/09	1	62.65	10	62.78	62.45	-9	7,924	-0.11%
2021/07/08	2	64.50	0	0.00	63.90	2	7,830	0.03%
2021/07/07	1	64.90	2	65.50	65.20	-1	7,807	-0.01%
2021/07/06	0	0.00	3	64.08	64.30	-3	8,040	-0.04%
2021/07/05	2	64.00	0	0.00	63.95	2	8,123	0.02%
2021/07/02	10	65.30	0	0.00	64.80	10	8,106	0.12%
2021/07/01	1	67.00	1	68.00	67.80	0	8,141	0.00%
2021/06/29	1	68.00	0	0.00	67.95	1	8,261	0.01%
2021/06/28	4	69.76	4	69.40	69.15	0	8,325	0.00%
2021/06/25	3	67.85	6	69.26	69.65	-3	8,379	-0.04%
2021/06/24	3	67.15	3	67.30	67.30	0	8,354	0.00%
2021/06/23	0	0.00	2	67.00	67.05	-2	8,465	-0.02%
2021/06/22	0	0.00	1	66.00	66.45	-1	8,537	-0.01%
2021/06/21	5	65.76	3	64.95	64.85	2	8,642	0.02%
2021/06/18	1	66.00	0	0.00	65.75	1	8,676	0.01%
2021/06/17	5	67.15	4	67.33	67.00	1	8,667	0.01%
2021/06/16	4	68.83	3	67.90	67.25	1	8,774	0.01%
2021/06/15	3	69.00	1	69.00	68.85	2	8,811	0.02%
2021/06/11	5	72.00	0	0.00	70.95	5	8,798	0.06%
2021/06/10	3	73.20	4	73.23	73.30	-1	8,674	-0.01%
2021/06/09	3	71.25	4	71.44	71.25	-1	8,787	-0.01%
2021/06/08	6	71.97	4	71.35	70.10	2	8,860	0.02%
2021/06/07	4	73.05	3	71.65	71.95	1	8,821	0.01%
2021/06/04	5	72.35	5	74.28	74.60	0	8,864	0.00%
2021/06/03	0	0.00	1	73.00	72.95	-1	8,907	-0.01%
2021/06/02	4	72.49	3	71.80	72.10	1	9,157	0.01%
2021/06/01	4	72.94	5	72.76	72.60	-1	9,317	-0.01%
2021/05/31	6	73.90	5	72.19	72.15	1	9,344	0.01%
2021/05/28	3	75.10	4	74.94	74.90	-1	9,291	-0.01%
2021/05/27	5	74.19	6	74.43	74.20	-1	9,380	-0.01%
2021/05/26	1	74.00	2	74.90	73.85	-1	9,422	-0.01%
2021/05/25	3	69.40	12	71.20	73.20	-9	9,389	-0.10%
2021/05/24	4	67.68	4	67.96	67.95	0	9,377	0.00%
2021/05/21	6	68.59	5	69.08	68.05	1	9,438	0.01%
2021/05/20	3	68.65	5	68.86	68.70	-2	9,548	-0.02%
2021/05/19	4	68.35	0	0.00	68.25	4	9,629	0.04%
2021/05/18	4	69.68	4	69.18	69.10	0	9,725	0.00%
2021/05/17	3	66.95	12	68.85	69.45	-9	9,781	-0.09%
2021/05/14	0	0.00	3	65.25	66.50	-3	9,834	-0.03%
2021/05/13	1	64.20	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	12	65.29	64.75	-12	9,874	-0.12%
2021/05/11	0	0.00	1	64.30	64.30	-1	9,856	-0.01%
2021/05/10	2	63.90	0	0.00	62.15	2	9,755	0.02%
2021/05/07	14	65.49	5	65.52	65.25	9	9,654	0.09%
2021/05/06	3	65.37	2	67.00	65.35	1	9,749	0.01%
2021/05/05	0	0.00	1	66.00	65.85	-1	9,738	-0.01%
2021/05/04	0	0.00	10	65.20	65.25	-10	9,810	-0.10%
2021/05/03	5	65.62	0	0.00	65.00	5	9,944	0.05%
2021/04/29	1	67.00	4	67.56	67.35	-3	9,987	-0.03%
2021/04/28	0	0.00	1	66.00	65.65	-1	10,011	-0.01%
2021/04/27	7	65.25	0	0.00	65.70	7	10,086	0.07%
2021/04/26	11	67.87	0	0.00	67.40	11	10,053	0.11%
2021/04/23	1	68.00	3	67.93	67.35	-2	9,947	-0.02%
2021/04/19	0	0.00	2	65.65	65.80	-2	10,062	-0.02%
2021/04/15	5	63.18	0	0.00	62.20	5	10,138	0.05%
2021/04/13	1	65.20	0	0.00	64.00	1	10,210	0.01%
2021/04/12	4	64.90	0	0.00	64.50	4	10,266	0.04%
2021/04/09	5	65.88	0	0.00	65.85	5	10,143	0.05%
2021/04/07	1	66.90	0	0.00	66.90	1	10,337	0.01%
2021/04/01	2	68.00	1	68.20	68.20	1	10,170	0.01%
2021/03/29	0	0.00	1	68.20	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	2	67.00	67.20	-2	9,968	-0.02%
2021/03/24	1	66.00	0	0.00	64.80	1	9,796	0.01%
2021/03/19	8	67.74	0	0.00	65.90	8	9,577	0.08%
2021/03/18	0	0.00	2	70.95	70.60	-2	9,418	-0.02%
2021/03/17	2	69.88	1	70.15	69.15	1	9,417	0.01%
2021/03/15	1	68.95	0	0.00	67.55	1	9,301	0.01%
2021/03/11	2	70.00	1	69.65	69.95	1	9,143	0.01%
2021/03/10	1	66.65	0	0.00	66.65	1	9,189	0.01%
2021/03/08	1	68.50	1	73.20	68.40	0	9,012	0.00%
2021/03/05	2	71.25	0	0.00	71.15	2	8,871	0.02%
2021/03/04	3	73.65	0	0.00	73.10	3	8,885	0.03%
2021/02/26	0	0.00	5	76.91	75.95	-5	8,774	-0.06%
2021/02/25	1	80.50	0	0.00	79.70	1	8,691	0.01%
2021/02/22	1	85.20	0	0.00	84.90	1	8,497	0.01%
2021/02/19	2	89.58	0	0.00	89.05	2	8,345	0.02%
2021/02/18	2	89.65	0	0.00	90.50	2	8,315	0.02%
2021/02/17	50	93.70	0	0.00	94.20	50	8,246	0.61%
2021/02/05	0	0.00	2	82.30	82.90	-2	8,299	-0.02%
2021/02/04	20	79.50	22	80.65	79.10	-2	8,154	-0.02%
2021/02/02	20	77.38	20	77.75	77.85	0	8,140	0.00%
2021/02/01	30	76.08	30	76.20	76.40	0	8,318	0.00%
2021/01/29	35	76.22	35	76.59	75.20	0	8,411	0.00%
2021/01/28	1	76.35	1	75.70	75.90	0	8,502	0.00%
2021/01/27	20	78.53	20	78.85	78.70	0	8,567	0.00%
2021/01/26	2	80.68	0	0.00	79.45	2	8,582	0.02%
2021/01/25	0	0.00	3	79.72	81.75	-3	8,573	-0.03%
2021/01/22	3	78.68	0	0.00	78.90	3	8,465	0.04%
2021/01/21	0	0.00	3	78.45	80.10	-3	8,509	-0.04%
2021/01/20	24	77.69	23	78.14	76.85	1	8,457	0.01%
2021/01/19	2	78.43	2	78.90	78.95	0	8,455	0.00%
2021/01/18	2	77.70	2	78.55	79.35	0	8,665	0.00%
2021/01/15	0	0.00	4	79.45	77.15	-4	8,768	-0.05%
2021/01/14	4	79.53	0	0.00	78.05	4	8,799	0.05%
2021/01/12	2	77.93	2	78.73	79.60	0	8,635	0.00%
2020/12/25	3	65.72	4	66.40	66.45	-1	8,301	-0.01%
2020/12/24	1	65.65	1	66.45	65.85	0	8,301	0.00%
2020/12/23	1	65.60	1	66.40	66.35	0	8,328	0.00%
2020/12/21	0	0.00	3	66.90	66.75	-3	8,403	-0.04%
2020/12/18	3	65.88	0	0.00	65.40	3	8,486	0.04%
2020/12/17	2	65.25	11	66.04	66.60	-9	8,591	-0.10%
2020/12/16	0	0.00	9	64.87	65.05	-9	8,686	-0.10%
2020/12/15	1	63.50	0	0.00	63.75	1	8,789	0.01%
2020/12/11	9	63.04	0	0.00	62.95	9	8,958	0.10%
2020/12/09	1	65.35	0	0.00	65.35	1	8,998	0.01%
2020/12/08	3	65.97	3	66.90	66.15	0	9,027	0.00%
2020/12/07	6	66.20	0	0.00	66.40	6	9,049	0.07%
2020/12/04	15	66.36	12	66.80	67.30	3	9,113	0.03%
2020/12/03	1	67.20	0	0.00	67.55	1	9,137	0.01%
2020/11/27	0	0.00	2	65.10	64.95	-2	9,259	-0.02%
2020/11/26	1	63.25	0	0.00	63.85	1	9,290	0.01%
2020/11/25	0	0.00	1	64.90	63.90	-1	9,492	-0.01%
2020/11/24	1	64.95	0	0.00	64.45	1	9,613	0.01%
2020/11/19	0	0.00	2	63.10	63.15	-2	9,744	-0.02%
2020/11/18	0	0.00	2	62.85	62.60	-2	9,780	-0.02%
2020/11/17	0	0.00	3	62.20	61.80	-3	9,863	-0.03%
2020/11/13	3	60.40	0	0.00	59.95	3	10,156	0.03%
2020/11/10	0	0.00	4	64.03	63.95	-4	10,465	-0.04%
2020/11/09	0	0.00	7	63.51	64.10	-7	10,458	-0.07%
2020/11/06	2	61.05	12	62.00	61.25	-10	10,520	-0.10%
2020/11/05	0	0.00	47	62.35	61.70	-47	10,615	-0.44%
2020/11/04	0	0.00	8	60.08	60.30	-8	10,580	-0.08%
2020/11/02	0	0.00	2	58.40	57.60	-2	10,669	-0.02%
2020/10/30	2	58.70	0	0.00	58.15	2	10,783	0.02%
2020/10/29	4	57.54	4	58.35	59.10	0	10,942	0.00%
2020/10/28	0	0.00	24	57.87	58.35	-24	10,978	-0.22%
2020/10/27	4	57.51	0	0.00	57.70	4	11,135	0.04%
2020/10/26	33	58.05	0	0.00	58.05	33	11,096	0.30%
2020/10/23	0	0.00	8	61.05	60.85	-8	11,042	-0.07%
2020/10/21	0	0.00	2	59.55	59.20	-2	11,091	-0.02%
2020/10/20	2	58.93	0	0.00	59.20	2	11,344	0.02%
2020/10/19	3	60.20	6	59.97	59.40	-3	11,684	-0.03%
2020/10/16	6	59.54	6	59.65	59.70	0	11,736	0.00%
2020/10/15	0	0.00	11	59.70	59.60	-11	11,690	-0.09%
2020/10/14	0	0.00	2	59.15	58.75	-2	11,806	-0.02%
2020/10/12	0	0.00	6	57.78	58.95	-6	12,316	-0.05%
2020/10/08	3	56.25	6	55.87	55.90	-3	12,189	-0.02%
2020/10/07	0	0.00	15	55.70	55.95	-15	12,405	-0.12%
2020/10/06	3	55.20	13	55.50	55.50	-10	12,634	-0.08%
2020/10/05	3	55.25	3	54.60	54.60	0	12,841	0.00%
2020/09/30	0	0.00	2	55.65	54.85	-2	13,166	-0.02%
2020/09/29	24	55.03	6	54.54	54.45	18	13,475	0.13%
2020/09/28	3	54.05	17	55.04	55.00	-14	13,940	-0.10%
2020/09/25	3	54.20	12	53.93	53.75	-9	14,544	-0.06%
2020/09/24	0	0.00	4	54.55	53.60	-4	14,844	-0.03%
2020/09/23	25	55.23	3	55.20	55.20	22	14,954	0.15%
2020/09/22	6	55.62	13	55.97	56.30	-7	15,099	-0.05%
2020/09/21	3	57.60	22	57.07	56.25	-19	15,086	-0.13%
2020/09/18	0	0.00	4	56.20	57.05	-4	15,063	-0.03%
2020/09/17	2	55.05	0	0.00	54.80	2	15,043	0.01%
2020/09/15	0	0.00	2	56.60	57.00	-2	15,211	-0.01%
2020/09/14	0	0.00	2	55.75	55.95	-2	15,163	-0.01%
2020/09/10	3	55.35	5	55.47	55.55	-2	15,173	-0.01%
2020/09/09	2	54.70	0	0.00	54.90	2	15,257	0.01%
2020/09/08	3	56.15	3	55.80	55.80	0	15,128	0.00%
2020/09/04	10	56.52	0	0.00	56.30	10	15,084	0.07%
2020/09/03	3	59.10	3	58.70	58.70	0	14,964	0.00%
2020/09/02	3	59.25	3	58.05	58.65	0	14,989	0.00%
2020/08/31	0	0.00	5	60.34	59.90	-5	14,991	-0.03%
2020/08/28	3	56.25	7	57.80	58.00	-4	14,849	-0.03%
2020/08/26	4	56.00	0	0.00	56.75	4	14,921	0.03%
2020/08/25	3	57.05	3	57.05	57.05	0	15,071	0.00%
2020/08/24	3	56.35	6	57.00	56.80	-3	15,076	-0.02%
2020/08/21	0	0.00	2	56.60	56.10	-2	15,208	-0.01%
2020/08/20	16	55.02	0	0.00	54.90	16	15,199	0.11%
2020/08/19	0	0.00	5	57.10	57.65	-5	15,037	-0.03%
2020/08/17	0	0.00	6	57.12	59.25	-6	15,191	-0.04%
2020/08/12	9	54.61	3	53.55	53.85	6	14,886	0.04%
2020/08/11	0	0.00	3	57.10	56.95	-3	14,705	-0.02%
2020/08/10	1	55.45	2	55.15	55.45	-1	14,687	-0.01%
2020/08/07	2	53.80	2	55.50	53.20	0	14,680	0.00%
2020/08/06	5	55.64	6	54.73	54.45	-1	14,680	-0.01%
2020/08/05	32	55.94	32	55.34	55.45	0	14,590	0.00%
2020/08/04	0	0.00	2	56.30	56.35	-2	14,670	-0.01%
2020/08/03	0	0.00	2	55.25	55.25	-2	14,716	-0.01%
2020/07/31	2	53.40	4	55.65	54.35	-2	14,687	-0.01%
2020/07/30	5	55.00	0	0.00	54.70	5	14,739	0.03%
2020/07/29	2	52.95	10	54.36	54.55	-8	14,747	-0.05%
2020/07/28	0	0.00	2	54.00	53.15	-2	14,799	-0.01%
2020/07/27	2	52.90	0	0.00	52.25	2	14,869	0.01%
2020/07/24	7	55.02	3	53.02	52.90	4	14,805	0.03%
2020/07/23	20	55.70	3	56.05	56.20	17	14,780	0.12%
2020/07/22	3	56.75	6	58.17	57.85	-3	14,617	-0.02%
2020/07/21	3	56.80	5	56.57	56.35	-2	14,461	-0.01%
2020/07/20	0	0.00	8	55.90	56.70	-8	14,454	-0.06%
2020/07/17	2	53.50	0	0.00	53.75	2	14,274	0.01%
2020/07/16	11	57.53	5	56.05	54.65	6	14,153	0.04%
2020/07/15	3	59.80	3	59.00	59.00	0	13,982	0.00%
2020/07/13	3	59.95	4	60.80	61.30	-1	14,095	-0.01%
2020/07/08	846	60.53	500	60.49	60.00	346	13,716	2.52%	大買/大賣/鉅額交易
2020/07/07	495	61.06	491	61.24	61.80	4	13,587	0.03%	大買/大賣/
2020/07/06	0	0.00	1	55.90	57.55	-1	13,229	-0.01%
2020/07/03	3	50.40	21	51.17	51.10	-18	12,766	-0.14%
2020/07/02	1	49.18	0	0.00	49.57	1	12,657	0.01%
2020/07/01	3	45.38	34	45.71	47.57	-31	12,560	-0.25%
2020/06/30	0	0.00	5	45.36	45.40	-5	12,463	-0.04%
2020/06/29	9	44.31	0	0.00	44.28	9	12,544	0.07%
2020/06/24	3	45.00	6	45.18	45.10	-3	12,697	-0.02%
2020/06/22	4	44.87	9	44.68	44.68	-5	13,003	-0.04%
2020/06/19	0	0.00	4	44.49	44.58	-4	13,272	-0.03%
2020/06/18	5	42.95	3	43.58	43.65	2	13,493	0.01%
2020/06/17	9	43.09	3	42.88	42.90	6	13,576	0.04%
2020/06/15	6	42.86	2	42.91	42.47	4	14,570	0.03%
2020/06/12	2	42.89	2	43.31	43.32	0	14,860	0.00%
2020/06/11	5	43.90	2	44.08	43.51	3	15,406	0.02%
2020/06/09	4	44.70	6	45.21	45.30	-2	16,191	-0.01%
2020/06/08	0	0.00	6	44.71	44.45	-6	16,384	-0.04%
2020/06/05	4	44.08	3	43.72	43.87	1	16,466	0.01%
2020/06/04	7	44.43	3	44.08	44.08	4	16,878	0.02%
2020/06/03	3	44.58	5	44.44	44.37	-2	17,343	-0.01%
2020/06/02	3	43.42	5	43.83	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	8	42.54	43.36	-8	17,598	-0.05%
2020/05/29	1	40.72	1	41.16	41.19	0	17,447	0.00%
2020/05/28	5	40.94	9	41.27	41.13	-4	17,545	-0.02%
2020/05/27	3	41.02	22	40.99	40.97	-19	17,659	-0.11%
2020/05/26	0	0.00	2	41.00	40.82	-2	17,811	-0.01%
2020/05/25	8	40.06	2	40.30	40.25	6	18,054	0.03%
2020/05/22	13	41.02	4	40.47	39.95	9	18,257	0.05%
2020/05/21	1	42.20	10	42.38	42.20	-9	18,241	-0.05%
2020/05/20	1	41.96	2	42.25	42.25	-1	18,520	-0.01%
2020/05/18	3	41.09	2	41.55	41.72	1	18,766	0.01%
2020/05/15	8	41.04	2	41.43	41.25	6	18,816	0.03%
2020/05/13	4	41.92	2	41.98	41.98	2	18,808	0.01%
2020/05/12	2	42.45	2	41.98	42.22	0	18,897	0.00%
2020/05/11	3	42.60	6	42.55	42.35	-3	18,945	-0.02%
2020/05/08	2	41.82	4	42.10	42.44	-2	19,003	-0.01%
2020/05/07	4	41.30	7	41.19	41.18	-3	18,981	-0.02%
2020/05/06	0	0.00	7	40.49	41.02	-7	19,041	-0.04%
2020/05/05	9	38.62	3	38.78	38.78	6	19,049	0.03%
2020/05/04	18	38.59	13	38.51	38.50	5	19,449	0.03%
2020/04/30	2	41.78	2	41.91	41.65	0	19,666	0.00%
2020/04/29	5	40.90	6	41.17	41.13	-1	20,064	0.00%
2020/04/28	3	40.20	4	40.82	40.83	-1	20,091	0.00%
2020/04/27	1	40.40	2	40.20	40.10	-1	20,375	0.00%
2020/04/24	1	38.98	3	39.29	39.10	-2	20,235	-0.01%
2020/04/23	3	39.55	6	39.54	39.58	-3	20,231	-0.01%
2020/04/20	3	39.50	4	39.54	39.60	-1	20,239	0.00%
2020/04/17	1	39.50	2	39.21	39.91	-1	20,185	0.00%
2020/04/16	1	37.85	2	38.40	38.52	-1	19,856	-0.01%
2020/04/15	3	39.11	5	38.81	38.57	-2	19,841	-0.01%
2020/04/14	0	0.00	1	38.51	38.57	-1	19,822	-0.01%
2020/04/13	2	38.10	0	0.00	37.80	2	19,782	0.01%
2020/04/10	3	38.68	8	38.42	38.18	-5	19,838	-0.03%
2020/04/09	8	38.58	4	38.14	38.08	4	19,910	0.02%
2020/04/08	3	38.38	3	38.19	38.19	0	20,195	0.00%
2020/04/07	8	39.05	3	38.59	38.59	5	20,104	0.02%
2020/04/06	1	37.97	0	0.00	38.21	1	20,065	0.00%
2020/04/01	22	37.17	153	37.04	37.29	-131	20,135	-0.65%	大賣/鉅額交易
2020/03/31	93	36.99	25	36.96	36.99	68	19,952	0.34%
2020/03/30	348	36.10	348	36.44	36.87	0	19,798	0.00%	大買/大賣/
2020/03/27	4	37.30	5	37.31	37.15	-1	19,670	-0.01%
2020/03/26	45	36.89	47	37.28	37.24	-2	19,343	-0.01%
2020/03/25	20	36.41	62	36.60	36.77	-42	19,143	-0.22%
2020/03/24	20	34.54	21	34.71	34.36	-1	18,855	-0.01%
2020/03/23	182	32.62	222	32.88	32.83	-40	18,670	-0.21%	大買/大賣/
2020/03/20	0	0.00	60	34.42	34.18	-60	18,850	-0.32%
2020/03/19	10	33.97	0	0.00	32.15	10	18,629	0.05%
2020/03/18	27	36.08	27	36.65	35.89	0	18,162	0.00%
2020/03/17	340	36.54	339	36.52	36.18	1	17,946	0.01%	大買/大賣/
2020/03/16	105	38.91	103	39.01	38.35	2	17,274	0.01%	大買/大賣/
2020/03/13	131	38.22	136	38.67	40.65	-5	16,909	-0.03%	大買/大賣/
2020/03/12	15	41.46	2	41.84	41.54	13	16,308	0.08%
2020/03/11	4	44.53	13	43.45	43.24	-9	16,045	-0.06%
2020/03/10	10	42.30	41	43.06	43.93	-31	15,912	-0.19%
2020/03/09	87	42.20	76	42.84	41.73	11	15,481	0.07%
2020/03/06	17	45.69	0	0.00	45.63	17	14,998	0.11%
2020/03/05	0	0.00	47	46.25	46.85	-47	14,912	-0.32%
2020/03/04	40	43.89	100	44.18	44.11	-60	14,750	-0.41%
2020/03/03	4	44.39	13	44.02	44.03	-9	14,721	-0.06%
2020/03/02	13	42.08	3	43.65	43.65	10	14,610	0.07%
2020/02/27	3	44.53	33	44.19	44.05	-30	14,466	-0.21%
2020/02/26	0	0.00	130	44.39	44.62	-130	14,425	-0.90%	大賣/鉅額交易
2020/02/25	19	43.93	1	44.12	43.81	18	14,321	0.13%
2020/02/24	4	44.81	4	44.98	45.00	0	14,255	0.00%
2020/02/21	20	45.75	4	45.69	46.28	16	14,023	0.11%
2020/02/20	13	44.98	34	44.98	45.32	-21	13,774	-0.15%
2020/02/19	0	0.00	1	44.80	44.83	-1	13,750	-0.01%
2020/02/18	123	44.34	3	43.87	43.92	120	13,746	0.87%	大買/鉅額交易
2020/02/17	35	44.03	102	44.13	44.50	-67	13,724	-0.49%	大賣/
2020/02/14	3	43.10	3	43.58	43.58	0	13,713	0.00%
2020/02/13	225	43.70	44	43.53	43.00	181	13,872	1.30%	大買/鉅額交易
2020/02/12	4	43.25	4	43.33	43.35	0	14,068	0.00%
2020/02/11	1	43.59	0	0.00	43.53	1	14,086	0.01%
2020/02/10	0	0.00	70	41.53	41.94	-70	13,916	-0.50%
2020/02/07	0	0.00	82	41.68	41.77	-82	13,900	-0.59%
2020/02/06	36	41.53	33	41.65	42.13	3	14,200	0.02%
2020/02/05	11	41.07	9	41.29	41.29	2	14,216	0.01%
2020/02/04	116	39.55	43	39.67	40.19	73	14,074	0.52%	大買/
2020/02/03	91	38.73	60	38.70	39.60	31	13,680	0.23%
2020/01/31	3	40.59	30	39.92	40.26	-27	13,223	-0.20%
2020/01/30	21	41.00	80	40.84	39.68	-59	13,209	-0.45%
2020/01/20	0	0.00	40	50.28	50.10	-40	12,850	-0.31%
2020/01/17	5	49.98	0	0.00	49.74	5	12,981	0.04%
2020/01/15	1	50.55	5	50.20	50.05	-4	13,103	-0.03%
2020/01/14	30	51.28	2	51.90	51.20	28	13,137	0.21%
2020/01/13	3	50.68	2	50.78	50.80	1	13,203	0.01%
2020/01/10	1	50.50	1	50.90	50.40	0	13,273	0.00%
2020/01/09	0	0.00	2	50.60	50.40	-2	13,304	-0.02%
2020/01/08	50	49.75	0	0.00	49.69	50	13,584	0.37%
2020/01/07	15	50.55	0	0.00	50.55	15	13,580	0.11%
2020/01/06	34	50.55	31	50.67	50.65	3	14,216	0.02%
2020/01/03	4	51.49	3	50.65	50.65	1	14,278	0.01%
2020/01/02	0	0.00	11	51.41	51.10	-11	14,266	-0.08%
2019/12/27	0	0.00	63	49.61	49.31	-63	13,698	-0.46%
2019/12/25	1	47.97	0	0.00	47.93	1	13,622	0.01%
2019/12/24	30	48.08	10	48.27	48.19	20	13,695	0.15%
2019/12/23	23	49.07	1	49.40	48.56	22	13,700	0.16%
2019/12/20	8	49.35	5	49.42	49.36	3	13,726	0.02%
2019/12/19	31	49.25	0	0.00	49.17	31	13,851	0.22%
2019/12/18	68	49.70	110	49.70	49.69	-42	14,100	-0.30%	大賣/
2019/12/17	51	48.44	63	49.14	49.73	-12	14,104	-0.09%
2019/12/16	10	47.96	0	0.00	47.93	10	13,840	0.07%
2019/12/13	1	47.86	32	47.97	47.99	-31	13,849	-0.22%
2019/12/12	21	47.01	20	47.36	46.75	1	13,707	0.01%
2019/12/09	1	46.80	2	47.17	46.75	-1	14,329	-0.01%
2019/12/06	0	0.00	3	46.97	46.72	-3	14,523	-0.02%
2019/12/05	1	46.25	3	46.49	46.16	-2	14,709	-0.01%
2019/12/04	0	0.00	40	45.66	45.89	-40	14,839	-0.27%
2019/12/03	0	0.00	31	45.87	45.89	-31	15,449	-0.20%
2019/12/02	0	0.00	4	45.94	45.62	-4	15,617	-0.03%
2019/11/29	13	45.72	0	0.00	45.06	13	15,661	0.08%
2019/11/28	2	47.20	0	0.00	46.80	2	15,594	0.01%
2019/11/26	5	47.51	49	47.60	47.46	-44	15,988	-0.28%
2019/11/25	1	47.07	0	0.00	47.08	1	16,184	0.01%
2019/11/22	42	46.98	0	0.00	46.91	42	16,260	0.26%
2019/11/21	40	47.50	0	0.00	47.37	40	16,378	0.24%
2019/11/20	0	0.00	2	48.63	48.33	-2	16,690	-0.01%
2019/11/19	0	0.00	3	48.69	48.85	-3	16,851	-0.02%
2019/11/18	2	47.91	1	47.81	48.38	1	16,828	0.01%
2019/11/14	24	48.24	1	48.10	48.19	23	17,143	0.13%
2019/11/13	24	47.84	0	0.00	47.95	24	17,375	0.14%
2019/11/12	25	48.01	0	0.00	48.15	25	17,522	0.14%
2019/11/11	26	49.26	31	48.85	48.57	-5	17,539	-0.03%
2019/11/07	13	50.17	5	50.08	50.10	8	17,423	0.05%
2019/11/06	2	50.65	0	0.00	50.60	2	17,623	0.01%
2019/11/05	0	0.00	12	51.37	51.45	-12	17,805	-0.07%
2019/11/04	0	0.00	53	50.17	50.10	-53	18,031	-0.29%
2019/11/01	0	0.00	84	49.08	49.37	-84	18,206	-0.46%
2019/10/31	2	47.90	0	0.00	47.83	2	18,378	0.01%
2019/10/30	44	48.01	4	47.80	47.80	40	18,771	0.21%
2019/10/29	3	48.68	6	48.55	48.45	-3	18,945	-0.02%
2019/10/28	10	48.03	2	48.25	48.37	8	19,191	0.04%
2019/10/25	20	47.39	0	0.00	47.67	20	19,135	0.10%
2019/10/24	16	48.09	0	0.00	47.75	16	19,220	0.08%
2019/10/23	15	48.12	1	48.60	48.25	14	19,291	0.07%
2019/10/21	3	48.06	2	48.63	48.27	1	19,863	0.01%
2019/10/18	5	48.63	0	0.00	48.63	5	20,071	0.02%
2019/10/17	10	49.39	0	0.00	49.36	10	20,275	0.05%
2019/10/16	14	49.40	5	49.57	49.14	9	20,423	0.04%
2019/10/15	4	49.59	3	49.40	49.40	1	20,271	0.00%
2019/10/14	25	49.86	86	49.45	49.65	-61	20,475	-0.30%
2019/10/09	5	46.63	5	46.99	46.91	0	20,441	0.00%
2019/10/08	0	0.00	9	47.31	47.49	-9	20,646	-0.04%
2019/10/07	6	45.79	3	45.63	45.63	3	20,851	0.01%
2019/10/03	2	45.62	0	0.00	45.63	2	21,226	0.01%
2019/10/02	16	46.34	0	0.00	46.39	16	21,797	0.07%
2019/10/01	32	46.87	0	0.00	46.71	32	21,949	0.15%
2019/09/27	12	47.37	0	0.00	47.32	12	22,356	0.05%
2019/09/26	20	47.74	40	47.88	47.60	-20	22,540	-0.09%
2019/09/25	4	47.49	9	47.62	47.68	-5	22,649	-0.02%
2019/09/24	0	0.00	3	47.78	48.04	-3	23,403	-0.01%
2019/09/23	74	47.90	7	47.23	47.15	67	23,467	0.29%
2019/09/20	0	0.00	66	48.56	48.65	-66	23,688	-0.28%
2019/09/19	19	48.32	3	48.06	48.02	16	23,803	0.07%
2019/09/18	3	48.35	3	48.41	48.32	0	24,331	0.00%
2019/09/16	22	49.00	2	48.96	48.96	20	24,879	0.08%
2019/09/12	0	0.00	20	49.27	49.27	-20	25,640	-0.08%
2019/09/11	23	48.94	23	48.96	48.76	0	26,012	0.00%
2019/09/10	60	49.20	10	49.27	49.01	50	25,906	0.19%
2019/09/09	1	49.73	0	0.00	49.73	1	25,972	0.00%
2019/09/06	5	49.57	7	49.45	49.40	-2	25,987	-0.01%
2019/09/05	3	48.50	13	49.52	49.67	-10	26,053	-0.04%
2019/09/04	0	0.00	121	47.84	47.72	-121	25,633	-0.47%	大賣/鉅額交易
2019/09/03	64	47.38	3	47.08	47.08	61	26,037	0.23%
2019/09/02	3	46.80	4	47.49	47.50	-1	26,527	0.00%
2019/08/30	52	46.70	23	46.75	46.66	29	26,564	0.11%
2019/08/29	37	45.81	4	46.09	46.07	33	26,779	0.12%
2019/08/28	4	46.86	23	46.34	46.24	-19	26,910	-0.07%
2019/08/27	0	0.00	4	46.85	47.11	-4	26,966	-0.01%
2019/08/26	47	45.85	23	45.99	45.80	24	27,008	0.09%
2019/08/23	1	46.85	4	47.21	47.42	-3	27,134	-0.01%
2019/08/22	3	46.66	5	46.29	45.98	-2	26,928	-0.01%
2019/08/21	3	46.14	3	46.30	46.30	0	27,392	0.00%
2019/08/20	3	45.91	33	46.26	46.49	-30	27,900	-0.11%
2019/08/19	38	45.08	35	45.44	45.85	3	28,042	0.01%
2019/08/16	0	0.00	33	44.83	44.81	-33	28,220	-0.12%
2019/08/15	4	43.41	4	43.60	43.64	0	28,273	0.00%
2019/08/13	3	43.96	7	43.80	43.57	-4	28,866	-0.01%
2019/08/12	10	43.14	14	43.77	43.85	-4	29,210	-0.01%
2019/08/08	1	43.21	2	43.16	43.46	-1	29,566	0.00%
2019/08/07	10	43.00	8	42.56	42.58	2	29,754	0.01%
2019/08/06	5	42.09	3	42.42	43.20	2	30,177	0.01%
2019/08/05	23	44.57	5	44.14	44.25	18	29,933	0.06%
2019/08/02	8	44.43	4	44.82	44.82	4	30,453	0.01%
2019/08/01	41	47.03	4	46.55	46.27	37	31,105	0.12%
2019/07/31	22	47.58	3	47.42	47.42	19	31,176	0.06%
2019/07/30	0	0.00	18	48.26	48.52	-18	31,513	-0.06%
2019/07/29	18	47.80	3	47.79	47.79	15	32,769	0.05%
2019/07/26	3	47.61	6	47.91	47.98	-3	32,879	-0.01%
2019/07/25	0	0.00	3	47.58	47.55	-3	32,707	-0.01%
2019/07/24	15	47.11	18	47.34	47.18	-3	33,011	-0.01%
2019/07/23	3	46.60	3	46.32	46.32	0	33,255	0.00%
2019/07/22	5	46.71	7	46.94	46.99	-2	33,690	-0.01%
2019/07/19	22	46.14	1	47.00	46.65	21	33,557	0.06%
2019/07/18	7	45.69	0	0.00	45.69	7	33,899	0.02%
2019/07/17	5	46.49	5	46.28	46.30	0	34,000	0.00%
2019/07/16	4	46.49	3	46.29	46.29	1	34,792	0.00%
2019/07/15	8	46.10	6	46.80	47.00	2	35,080	0.01%
2019/07/12	5	46.55	6	47.30	47.22	-1	34,749	0.00%
2019/07/11	1	46.65	10	47.00	46.49	-9	34,978	-0.03%
2019/07/10	8	46.65	3	46.29	46.29	5	35,346	0.01%
2019/07/09	4	46.63	23	46.36	46.14	-19	35,920	-0.05%
2019/07/08	10	47.36	14	46.68	46.69	-4	36,192	-0.01%
2019/07/05	6	48.10	6	48.51	48.55	0	36,302	0.00%
2019/07/04	17	48.56	3	47.90	48.00	14	36,537	0.04%
2019/07/03	3	48.83	3	48.80	48.85	0	36,665	0.00%
2019/07/02	3	49.25	3	48.80	48.80	0	37,638	0.00%
2019/07/01	2	48.32	8	48.69	49.11	-6	37,880	-0.02%
2019/06/28	4	46.66	16	46.35	46.29	-12	37,631	-0.03%
2019/06/27	0	0.00	3	46.25	46.74	-3	38,297	-0.01%
2019/06/26	1	45.61	2	45.68	45.57	-1	38,994	0.00%
2019/06/25	6	45.68	1	47.17	45.10	5	39,157	0.01%
2019/06/24	1	46.85	1	47.20	46.86	0	39,037	0.00%
2019/06/21	0	0.00	2	47.36	46.43	-2	39,306	-0.01%
2019/06/20	40	47.04	1	47.10	46.48	39	39,410	0.10%
2019/06/19	0	0.00	13	44.84	45.04	-13	39,100	-0.03%
2019/06/18	5	42.92	25	42.90	42.95	-20	38,928	-0.05%
2019/06/17	8	42.83	13	42.86	42.73	-5	39,437	-0.01%
2019/06/14	0	0.00	3	43.23	43.07	-3	39,788	-0.01%
2019/06/12	4	42.92	6	42.99	42.85	-2	40,774	0.00%
2019/06/11	0	0.00	4	43.01	43.09	-4	41,115	-0.01%
2019/06/10	4	41.25	21	41.52	41.56	-17	41,094	-0.04%
2019/06/06	8	40.65	9	40.57	40.39	-1	41,089	0.00%
2019/06/05	4	41.15	3	40.97	40.91	1	41,609	0.00%
2019/06/04	6	40.54	6	40.50	40.28	0	42,596	0.00%
2019/06/03	5	41.16	5	41.19	40.93	0	43,375	0.00%
2019/05/31	7	41.03	7	41.20	41.09	0	43,791	0.00%
2019/05/30	8	41.12	5	40.87	40.82	3	44,397	0.01%
2019/05/29	5	40.92	5	41.32	41.58	0	45,371	0.00%
2019/05/28	3	40.47	12	40.97	41.68	-9	45,713	-0.02%
2019/05/27	3	39.49	0	0.00	40.25	3	46,301	0.01%
2019/05/24	10	40.05	10	40.33	40.05	0	47,391	0.00%
2019/05/23	9	39.57	3	39.85	39.85	6	47,617	0.01%
2019/05/22	10	41.09	9	40.93	40.80	1	47,369	0.00%
2019/05/21	0	0.00	25	41.09	41.17	-25	47,324	-0.05%
2019/05/20	19	40.53	0	0.00	39.88	19	47,756	0.04%
2019/05/17	31	41.33	3	40.96	40.96	28	47,704	0.06%
2019/05/16	4	41.47	7	41.71	41.95	-3	47,751	-0.01%
2019/05/15	6	40.76	10	41.46	41.91	-4	47,872	-0.01%
2019/05/14	5	39.88	3	40.82	40.82	2	47,919	0.00%
2019/05/10	7	40.19	19	40.39	40.55	-12	48,268	-0.02%
2019/05/09	12	39.71	5	39.55	39.65	7	47,641	0.01%
2019/05/08	3	41.58	8	41.05	41.63	-5	47,054	-0.01%
2019/05/07	0	0.00	1	42.69	41.95	-1	47,278	0.00%
2019/05/06	7	42.32	3	41.59	41.59	4	47,291	0.01%
2019/05/03	0	0.00	16	46.10	46.56	-16	46,077	-0.03%
2019/05/02	4	46.77	5	46.59	46.53	-1	46,171	0.00%
2019/04/30	12	46.43	14	46.76	46.78	-2	46,555	0.00%
2019/04/29	5	46.16	7	46.94	47.41	-2	46,622	0.00%
2019/04/26	10	45.91	7	46.27	46.28	3	46,474	0.01%
2019/04/25	5	47.60	3	47.43	47.43	2	46,254	0.00%
2019/04/24	23	47.91	9	47.83	47.60	14	46,375	0.03%
2019/04/23	5	48.02	4	48.14	48.17	1	46,186	0.00%
2019/04/22	11	48.33	3	47.76	47.61	8	46,218	0.02%
2019/04/19	9	49.16	9	49.36	49.28	0	45,567	0.00%
2019/04/18	3	49.00	3	48.68	48.68	0	45,488	0.00%
2019/04/17	8	49.49	8	49.29	49.40	0	45,744	0.00%
2019/04/16	10	46.52	5	48.20	48.86	5	45,386	0.01%
2019/04/15	1	47.77	8	48.48	48.00	-7	45,106	-0.02%
2019/04/12	6	46.45	0	0.00	45.95	6	44,875	0.01%
2019/04/11	3	47.83	3	47.05	46.72	0	44,834	0.00%
2019/04/10	3	47.78	3	48.05	48.05	0	44,611	0.00%
2019/04/08	0	0.00	6	47.61	46.66	-6	44,149	-0.01%
2019/04/03	4	45.09	5	45.15	45.10	-1	43,175	0.00%
2019/04/02	3	45.55	4	45.08	45.06	-1	43,226	0.00%
2019/04/01	13	44.28	13	45.26	45.15	0	42,927	0.00%
2019/03/29	13	40.55	32	42.15	42.96	-19	42,152	-0.05%
2019/03/28	3	39.87	3	40.31	40.31	0	41,633	0.00%
2019/03/27	0	0.00	12	40.03	40.50	-12	42,469	-0.03%
2019/03/26	5	40.14	3	39.66	39.66	2	42,278	0.00%
2019/03/25	3	40.40	3	40.30	40.30	0	42,373	0.00%
2019/03/22	3	42.41	3	41.70	41.70	0	42,255	0.00%
2019/03/20	13	42.10	3	41.84	41.84	10	42,448	0.02%
2019/03/19	8	42.88	8	43.17	42.71	0	42,022	0.00%
2019/03/18	3	41.25	13	42.23	42.47	-10	41,629	-0.02%
2019/03/15	23	40.66	14	41.41	40.97	9	41,661	0.02%
2019/03/14	3	40.43	13	40.53	40.18	-10	41,073	-0.02%
2019/03/13	4	39.97	3	40.18	40.18	1	41,259	0.00%
2019/03/12	5	40.40	10	40.31	40.63	-5	41,123	-0.01%
2019/03/11	3	39.28	4	39.31	39.27	-1	40,926	0.00%
2019/03/08	10	39.90	1	39.19	39.19	9	41,522	0.02%
2019/03/07	4	42.33	3	41.36	41.42	1	40,406	0.00%
2019/03/06	3	43.40	3	43.02	43.02	0	39,590	0.00%
2019/03/05	10	43.11	0	0.00	43.12	10	39,321	0.03%
2019/03/04	60	43.58	12	43.57	44.55	48	38,737	0.12%
2019/02/26	17	40.27	20	41.30	40.69	-3	37,565	-0.01%
2019/02/25	4	39.37	16	38.57	39.80	-12	36,765	-0.03%
2019/02/22	11	35.98	3	35.94	35.94	8	35,439	0.02%
2019/02/21	3	36.46	3	37.05	37.05	0	35,357	0.00%
2019/02/20	0	0.00	2	36.84	36.24	-2	35,426	-0.01%
2019/02/19	14	36.57	33	36.79	36.18	-19	35,706	-0.05%
2019/02/15	0	0.00	10	36.01	34.91	-10	34,878	-0.03%
2019/02/13	1	35.54	0	0.00	35.53	1	34,524	0.00%
2019/02/12	3	35.22	3	35.08	35.08	0	34,771	0.00%
2019/02/11	0	0.00	7	34.70	34.74	-7	34,747	-0.02%
2019/01/30	0	0.00	1	32.94	32.81	-1	34,250	0.00%
2019/01/29	6	32.23	0	0.00	32.78	6	34,460	0.02%
2019/01/28	0	0.00	6	32.99	32.67	-6	34,506	-0.02%
2019/01/25	0	0.00	30	32.50	32.75	-30	34,898	-0.09%
2019/01/23	3	31.51	14	31.08	31.27	-11	35,542	-0.03%
2019/01/21	2	32.03	2	32.39	32.00	0	37,287	0.00%
2019/01/18	1	31.20	1	31.35	31.45	0	37,351	0.00%
2019/01/17	1	31.05	4	31.10	30.95	-3	37,669	-0.01%
2019/01/15	0	0.00	16	30.22	30.24	-16	38,385	-0.04%
2019/01/14	0	0.00	14	29.74	29.44	-14	39,393	-0.04%
2019/01/11	0	0.00	4	29.60	29.82	-4	39,782	-0.01%
2019/01/10	3	29.34	3	29.63	29.65	0	40,063	0.00%
2019/01/09	1	29.18	30	29.79	29.98	-29	40,193	-0.07%
2019/01/08	4	28.60	0	0.00	28.66	4	40,076	0.01%
2019/01/07	2	28.70	0	0.00	28.67	2	40,270	0.00%
2019/01/04	1	27.72	32	27.47	28.53	-31	40,330	-0.08%
2019/01/03	2	27.72	14	27.44	27.59	-12	40,553	-0.03%
2019/01/02	30	27.64	1	27.40	27.29	29	40,552	0.07%
2018/12/28	1	28.50	13	28.25	28.35	-12	40,632	-0.03%
2018/12/27	0	0.00	1	28.66	28.17	-1	40,681	0.00%
2018/12/26	0	0.00	14	28.13	27.72	-14	40,629	-0.03%
2018/12/25	3	27.56	0	0.00	27.50	3	40,494	0.01%
2018/12/24	1	28.44	140	27.98	28.49	-139	40,210	-0.35%	大賣/鉅額交易
2018/12/22	1	27.90	0	0.00	27.90	1	39,995	0.00%
2018/12/21	1	28.50	0	0.00	28.38	1	40,480	0.00%
2018/12/20	21	29.63	16	30.31	29.15	5	40,386	0.01%
2018/12/19	3	31.07	0	0.00	30.92	3	40,095	0.01%
2018/12/18	5	31.47	1	31.07	31.15	4	40,154	0.01%
2018/12/17	13	31.87	0	0.00	31.91	13	40,067	0.03%
2018/12/14	6	32.14	0	0.00	32.25	6	39,894	0.02%
2018/12/13	0	0.00	66	32.91	32.97	-66	40,565	-0.16%
2018/12/12	0	0.00	1	31.91	31.75	-1	40,000	0.00%
2018/12/11	1	31.48	0	0.00	31.33	1	39,891	0.00%
2018/12/10	8	31.31	11	31.23	31.04	-3	40,018	-0.01%
2018/12/07	2	32.16	0	0.00	32.16	2	39,733	0.01%
2018/12/06	3	32.15	0	0.00	32.08	3	40,344	0.01%
2018/12/05	57	33.51	0	0.00	33.35	57	39,956	0.14%
2018/12/04	6	33.72	0	0.00	33.50	6	39,815	0.02%
2018/12/03	10	33.53	13	34.08	33.86	-3	40,011	-0.01%
2018/11/30	2	31.95	0	0.00	31.71	2	39,164	0.01%
2018/11/28	0	0.00	1	31.98	32.07	-1	39,001	0.00%
2018/11/27	3	31.73	0	0.00	31.75	3	38,762	0.01%
2018/11/26	3	31.86	0	0.00	31.79	3	38,943	0.01%
2018/11/23	50	32.02	0	0.00	31.85	50	38,796	0.13%
2018/11/22	11	32.32	2	33.08	32.25	9	38,647	0.02%
2018/11/21	11	32.73	1	32.68	32.80	10	38,612	0.03%
2018/11/20	6	32.93	11	32.97	32.81	-5	38,878	-0.01%
2018/11/19	1	33.78	0	0.00	33.81	1	38,639	0.00%
2018/11/16	1	32.96	12	33.56	33.41	-11	38,636	-0.03%
2018/11/15	4	32.66	0	0.00	32.96	4	38,405	0.01%
2018/11/14	2	33.31	0	0.00	32.92	2	38,877	0.01%
2018/11/13	30	32.25	0	0.00	33.30	30	39,075	0.08%
2018/11/12	3	32.49	0	0.00	32.60	3	39,428	0.01%
2018/11/09	9	32.93	20	32.88	32.60	-11	40,100	-0.03%
2018/11/08	10	34.38	7	34.60	34.18	3	39,850	0.01%
2018/11/07	0	0.00	6	34.49	34.50	-6	39,843	-0.02%
2018/11/06	51	33.80	0	0.00	33.64	51	39,870	0.13%
2018/11/05	1	34.51	0	0.00	34.41	1	39,734	0.00%
2018/11/02	10	34.98	12	35.28	35.26	-2	39,892	-0.01%
2018/11/01	16	33.90	10	33.92	34.18	6	39,299	0.02%
2018/10/31	14	32.51	10	32.79	32.93	4	39,015	0.01%
2018/10/30	16	31.69	20	32.39	32.93	-4	38,897	-0.01%
2018/10/29	68	32.15	0	0.00	31.90	68	38,340	0.18%
2018/10/26	16	34.62	23	34.30	33.90	-7	38,084	-0.02%
2018/10/25	14	33.75	5	33.85	33.47	9	37,903	0.02%
2018/10/24	21	34.47	23	35.45	35.00	-2	37,289	-0.01%
2018/10/23	10	35.74	1	35.99	35.00	9	36,614	0.02%
2018/10/22	0	0.00	21	35.67	36.71	-21	36,220	-0.06%
2018/10/19	8	31.76	5	32.50	32.71	3	35,123	0.01%
2018/10/18	9	32.43	22	32.25	32.10	-13	34,831	-0.04%
2018/10/17	9	33.66	5	33.92	32.65	4	35,069	0.01%
2018/10/15	1	33.28	2	33.54	32.90	-1	35,216	0.00%
2018/10/12	22	32.57	0	0.00	33.50	22	35,019	0.06%
2018/10/11	7	32.99	2	32.88	32.37	5	34,737	0.01%
2018/10/09	5	34.50	0	0.00	34.97	5	34,291	0.01%
2018/10/08	13	35.61	10	35.77	35.45	3	34,356	0.01%
2018/10/04	2	35.79	0	0.00	35.85	2	34,631	0.01%
2018/09/28	0	0.00	5	38.25	38.41	-5	36,332	-0.01%
2018/09/27	7	37.80	0	0.00	37.50	7	36,287	0.02%
2018/09/26	5	37.13	33	37.98	38.50	-28	36,204	-0.08%
2018/09/25	0	0.00	9	36.89	36.70	-9	36,947	-0.02%
2018/09/21	0	0.00	13	36.05	37.13	-13	37,201	-0.03%
2018/09/20	5	35.60	3	35.37	35.33	2	37,117	0.01%
2018/09/19	0	0.00	16	34.90	35.51	-16	37,612	-0.04%
2018/09/18	5	33.14	0	0.00	33.29	5	37,439	0.01%
2018/09/17	1	33.17	0	0.00	33.13	1	38,291	0.00%
2018/09/14	0	0.00	11	33.43	33.60	-11	38,503	-0.03%
2018/09/13	4	32.68	1	33.14	32.57	3	38,699	0.01%
2018/09/12	11	32.42	0	0.00	32.27	11	38,585	0.03%
2018/09/11	7	33.23	0	0.00	33.16	7	38,458	0.02%
2018/09/07	0	0.00	10	33.62	33.86	-10	38,657	-0.03%
2018/09/06	16	34.25	0	0.00	33.85	16	38,451	0.04%
2018/09/05	1	35.00	25	35.57	34.92	-24	38,153	-0.06%
2018/09/04	5	35.23	0	0.00	35.43	5	38,238	0.01%
2018/09/03	2	34.66	10	34.90	34.54	-8	38,345	-0.02%
2018/08/30	14	35.62	0	0.00	35.48	14	38,325	0.04%
2018/08/29	6	36.32	0	0.00	36.17	6	38,169	0.02%
2018/08/28	0	0.00	23	36.64	36.44	-23	38,207	-0.06%
2018/08/27	4	35.70	14	36.42	36.49	-10	38,189	-0.03%
2018/08/24	1	34.46	0	0.00	35.00	1	38,062	0.00%
2018/08/23	10	34.72	6	34.23	34.78	4	38,416	0.01%
2018/08/22	11	34.59	6	34.71	34.68	5	38,825	0.01%
2018/08/21	9	33.98	14	34.41	35.00	-5	38,871	-0.01%
2018/08/20	2	33.13	2	33.16	32.90	0	38,513	0.00%
2018/08/17	25	33.98	0	0.00	33.11	25	38,293	0.07%
2018/08/16	12	33.43	3	33.59	33.99	9	37,857	0.02%
2018/08/15	11	34.15	8	34.66	33.88	3	37,142	0.01%
2018/08/14	2	35.06	0	0.00	34.92	2	36,951	0.01%
2018/08/13	9	35.34	0	0.00	34.93	9	36,978	0.02%
2018/08/10	3	36.20	20	36.68	35.86	-17	36,716	-0.05%
2018/08/09	3	34.79	11	35.93	36.15	-8	36,701	-0.02%
2018/08/08	2	35.58	7	35.41	35.06	-5	36,169	-0.01%
2018/08/07	12	34.74	55	34.02	34.77	-43	35,991	-0.12%
2018/08/06	4	34.25	0	0.00	34.04	4	35,802	0.01%
2018/08/03	0	0.00	1	34.91	34.48	-1	35,432	0.00%
2018/08/02	16	35.34	41	35.30	34.29	-25	35,372	-0.07%
2018/07/26	10	38.86	0	0.00	38.12	10	34,999	0.03%
2018/07/25	1	38.99	0	0.00	38.88	1	34,971	0.00%
2018/07/24	0	0.00	3	39.11	39.10	-3	34,817	-0.01%
2018/07/23	0	0.00	47	37.18	37.52	-47	34,789	-0.14%
2018/07/20	0	0.00	1	34.80	36.00	-1	34,681	0.00%
2018/07/19	0	0.00	30	35.62	35.30	-30	34,447	-0.09%
2018/07/18	0	0.00	2	35.60	35.48	-2	34,924	-0.01%
2018/07/17	8	35.22	1	35.70	35.00	7	34,906	0.02%
2018/07/16	1	37.05	1	36.87	35.54	0	34,862	0.00%
2018/07/13	5	36.77	4	36.50	36.65	1	34,801	0.00%
2018/07/12	1	36.30	1	36.46	36.88	0	35,083	0.00%
2018/07/10	1	35.90	9	35.96	35.55	-8	35,132	-0.02%
2018/07/09	1	35.68	3	34.61	35.76	-2	35,146	-0.01%
2018/07/06	6	33.48	3	33.15	34.44	3	34,831	0.01%
2018/07/05	5	33.04	1	33.88	32.96	4	34,668	0.01%
2018/07/04	2	33.85	2	33.68	33.60	0	34,383	0.00%
2018/07/03	6	33.51	2	33.51	33.56	4	34,193	0.01%
2018/06/29	2	35.86	2	36.04	36.51	0	32,732	0.00%
2018/06/28	1	35.73	1	36.03	35.88	0	32,184	0.00%
2018/06/27	2	36.97	1	37.50	36.10	1	31,843	0.00%
2018/06/26	10	37.88	0	0.00	37.85	10	31,809	0.03%
2018/06/25	0	0.00	1	40.36	39.75	-1	31,351	0.00%
2018/06/22	23	39.93	0	0.00	39.94	23	31,580	0.07%
2018/06/21	0	0.00	1	40.75	40.89	-1	31,821	0.00%
2018/06/20	1	40.31	1	40.62	40.88	0	32,594	0.00%
2018/06/19	32	40.87	0	0.00	40.86	32	32,858	0.10%
2018/06/15	2	42.59	4	42.91	42.57	-2	32,567	-0.01%
2018/06/14	0	0.00	2	42.92	42.24	-2	32,443	-0.01%
2018/06/13	1	42.95	3	42.95	42.63	-2	32,393	-0.01%
2018/06/12	0	0.00	1	42.96	42.95	-1	32,311	0.00%
2018/06/08	3	42.37	6	42.00	41.72	-3	32,251	-0.01%
2018/06/07	2	43.48	82	43.48	43.08	-80	32,042	-0.25%
2018/06/06	3	43.43	6	43.22	42.96	-3	32,108	-0.01%
2018/06/05	44	42.96	0	0.00	43.27	44	32,130	0.14%
2018/06/04	5	41.85	6	41.97	42.67	-1	32,198	0.00%
2018/06/01	8	41.29	3	41.06	41.00	5	32,355	0.02%
2018/05/31	1	40.40	1	40.77	41.54	0	32,421	0.00%
2018/05/30	22	40.14	0	0.00	40.37	22	32,292	0.07%
2018/05/29	31	41.21	0	0.00	41.10	31	31,863	0.10%
2018/05/28	3	41.50	0	0.00	41.80	3	32,149	0.01%
2018/05/25	4	41.91	3	41.63	41.63	1	32,303	0.00%
2018/05/24	4	42.02	0	0.00	41.86	4	32,447	0.01%
2018/05/22	25	43.28	0	0.00	43.22	25	32,376	0.08%
2018/05/21	5	44.66	15	44.61	44.36	-10	32,652	-0.03%
2018/05/18	3	42.91	1	43.24	43.09	2	32,994	0.01%
2018/05/17	6	43.25	3	43.32	43.10	3	34,436	0.01%
2018/05/16	2	44.21	1	43.99	44.05	1	35,478	0.00%
2018/05/15	1	44.92	1	44.66	44.00	0	36,408	0.00%
2018/05/14	1	44.10	144	44.21	44.57	-143	36,950	-0.39%	大賣/鉅額交易
2018/05/11	0	0.00	1	43.89	43.70	-1	37,192	0.00%
2018/05/10	3	43.74	0	0.00	43.38	3	37,232	0.01%
2018/05/09	65	43.44	7	43.48	43.39	58	37,255	0.16%
2018/05/08	80	42.85	20	43.30	43.62	60	37,317	0.16%
2018/05/07	14	41.59	13	41.79	41.75	1	37,264	0.00%
2018/05/04	3	41.08	6	40.97	40.84	-3	37,261	-0.01%
2018/05/03	5	40.75	5	40.63	40.70	0	37,498	0.00%
2018/05/02	2	40.99	0	0.00	40.60	2	37,967	0.01%
2018/04/30	0	0.00	2	41.49	41.62	-2	38,178	-0.01%
2018/04/27	26	40.52	4	39.97	40.16	22	38,440	0.06%
2018/04/26	5	42.96	1	41.37	41.37	4	37,955	0.01%
2018/04/25	0	0.00	4	43.40	43.27	-4	37,668	-0.01%
2018/04/24	0	0.00	24	43.72	43.63	-24	37,842	-0.06%
2018/04/20	5	41.73	5	41.13	40.79	0	38,015	0.00%
2018/04/19	2	42.15	2	41.25	42.05	0	38,398	0.00%
2018/04/18	2	40.23	2	40.18	40.41	0	38,192	0.00%
2018/04/17	5	41.50	0	0.00	40.95	5	37,819	0.01%
2018/04/16	26	41.96	3	41.95	41.70	23	37,839	0.06%
2018/04/13	5	44.97	4	43.94	43.93	1	37,384	0.00%
2018/04/12	7	45.20	0	0.00	44.69	7	37,189	0.02%
2018/04/11	0	0.00	4	45.60	45.62	-4	36,995	-0.01%
2018/04/10	0	0.00	2	43.57	43.77	-2	36,708	-0.01%
2018/04/09	1	42.41	0	0.00	42.93	1	36,915	0.00%
2018/04/03	0	0.00	1	42.58	42.30	-1	36,999	0.00%
2018/04/02	6	44.17	4	44.07	43.64	2	36,874	0.01%
2018/03/30	1	43.89	0	0.00	44.37	1	37,111	0.00%
2018/03/29	1	41.81	0	0.00	42.92	1	36,886	0.00%
2018/03/28	13	42.96	0	0.00	42.66	13	36,350	0.04%
2018/03/27	2	45.31	0	0.00	44.72	2	35,798	0.01%
2018/03/26	1	44.71	0	0.00	43.85	1	35,591	0.00%
2018/03/23	29	45.04	3	45.70	44.61	26	35,035	0.07%
2018/03/22	25	48.75	10	48.26	48.11	15	34,183	0.04%
2018/03/21	10	50.30	14	50.41	50.45	-4	33,482	-0.01%
2018/03/20	8	49.33	6	49.39	49.45	2	33,520	0.01%
2018/03/19	8	49.18	11	49.27	49.17	-3	33,517	-0.01%
2018/03/16	6	50.18	8	50.00	49.83	-2	33,461	-0.01%
2018/03/15	8	49.21	8	49.98	49.92	0	33,535	0.00%
2018/03/14	2	49.35	0	0.00	49.25	2	33,377	0.01%
2018/03/13	3	51.00	3	50.50	50.50	0	33,288	0.00%
2018/03/12	4	50.84	5	51.15	51.15	-1	33,368	0.00%
2018/03/09	1	50.65	1	51.10	50.65	0	33,399	0.00%
2018/03/08	9	49.71	7	50.00	50.15	2	33,540	0.01%
2018/03/07	6	49.29	17	49.98	49.59	-11	33,555	-0.03%
2018/03/06	14	48.75	3	49.09	49.09	11	33,696	0.03%
2018/03/05	4	49.06	3	48.40	48.40	1	33,367	0.00%
2018/03/02	9	48.85	3	49.00	49.00	6	33,281	0.02%
2018/03/01	9	49.87	7	50.00	49.69	2	33,439	0.01%
2018/02/27	5	52.13	5	52.03	51.05	0	33,277	0.00%
2018/02/26	3	51.80	3	52.30	52.45	0	33,612	0.00%
2018/02/23	3	52.00	3	51.50	51.50	0	33,502	0.00%
2018/02/22	8	50.96	3	50.95	50.95	5	33,583	0.01%
2018/02/21	0	0.00	2	50.05	51.35	-2	34,192	-0.01%
2018/02/12	5	46.19	3	46.79	46.45	2	34,183	0.01%
2018/02/09	6	47.18	11	45.97	45.70	-5	33,742	-0.01%
2018/02/08	8	52.86	0	0.00	51.10	8	32,310	0.02%
2018/02/07	5	56.43	2	57.03	55.15	3	31,169	0.01%
2018/02/06	7	57.34	14	56.78	56.45	-7	30,320	-0.02%
2018/02/05	3	58.75	17	58.71	58.95	-14	29,732	-0.05%
2018/02/02	3	58.40	4	58.51	58.60	-1	29,413	0.00%
2018/02/01	4	58.19	3	58.15	58.15	1	29,421	0.00%
2018/01/31	6	57.40	3	58.35	58.15	3	29,310	0.01%
2018/01/30	3	58.35	0	0.00	57.55	3	29,393	0.01%
2018/01/29	4	61.24	5	61.01	60.20	-1	28,894	0.00%
2018/01/26	8	61.01	6	61.11	61.35	2	28,643	0.01%
2018/01/25	11	61.24	3	59.80	60.00	8	28,513	0.03%
2018/01/23	0	0.00	3	61.12	61.50	-3	27,874	-0.01%
2018/01/22	1	59.30	0	0.00	59.40	1	27,927	0.00%
2018/01/19	3	59.50	9	60.00	60.10	-6	27,995	-0.02%
2018/01/17	3	58.35	7	59.21	58.50	-4	27,941	-0.01%
2018/01/16	1	57.35	1	58.10	58.00	0	27,399	0.00%
2018/01/15	0	0.00	7	57.47	58.00	-7	27,211	-0.03%
2018/01/12	0	0.00	1	55.85	55.85	-1	26,794	0.00%
2018/01/11	1	54.90	0	0.00	54.95	1	27,101	0.00%
2018/01/10	0	0.00	1	54.90	54.70	-1	26,898	0.00%
2018/01/08	5	52.75	6	52.74	52.70	-1	26,508	0.00%
2018/01/05	5	52.45	5	52.70	52.70	0	26,370	0.00%
2018/01/04	6	52.28	8	52.39	52.30	-2	26,300	-0.01%
2018/01/03	5	52.15	7	52.59	52.40	-2	26,520	-0.01%
2018/01/02	0	0.00	1	51.55	51.85	-1	26,292	0.00%