富邦上証正2 (00633L)-康和-嘉義券商分點個股進出

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
34.20
漲跌
▲0.40
漲幅
+1.18%
成交量
4,192張
產業
上市
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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0	0.00	4	32.89	32.76	-4	10,941	-0.04%
2024/04/01	3	33.38	10	34.19	34.19	-7	11,224	-0.06%
2024/03/27	1	33.33	0	0.00	33.21	1	11,094	0.01%
2024/03/20	5	33.28	0	0.00	33.45	5	11,071	0.05%
2024/03/18	0	0.00	2	33.15	33.05	-2	11,173	-0.02%
2024/03/12	2	32.77	2	32.95	33.50	0	11,412	0.00%
2024/03/11	0	0.00	14	32.33	32.50	-14	11,493	-0.12%
2024/03/06	8	32.44	0	0.00	32.30	8	11,198	0.07%
2024/03/05	0	0.00	9	32.18	32.06	-9	11,128	-0.08%
2024/03/04	3	31.66	0	0.00	31.46	3	11,021	0.03%
2024/03/01	10	31.55	0	0.00	31.61	10	10,962	0.09%
2024/02/29	4	31.28	7	31.60	31.47	-3	11,019	-0.03%
2024/02/27	7	31.14	2	31.04	31.23	5	10,949	0.05%
2024/02/21	0	0.00	5	31.57	32.25	-5	10,738	-0.05%
2024/01/29	0	0.00	3	28.67	28.39	-3	8,569	-0.04%
2024/01/25	3	28.02	28	28.09	28.47	-25	8,213	-0.30%
2024/01/24	9	26.91	1	26.84	26.70	8	7,766	0.10%
2023/12/28	7	29.09	0	0.00	29.21	7	5,848	0.12%
2023/12/22	0	0.00	10	27.86	28.34	-10	5,770	-0.17%
2023/12/20	1	27.80	0	0.00	27.91	1	5,734	0.02%
2023/12/19	11	27.92	0	0.00	27.85	11	5,757	0.19%
2023/12/18	2	27.91	0	0.00	27.89	2	5,766	0.03%
2023/12/15	1	28.15	2	28.39	27.87	-1	5,693	-0.02%
2023/12/13	1	29.18	1	29.40	28.36	0	5,518	0.00%
2023/12/12	0	0.00	2	29.29	29.20	-2	5,478	-0.04%
2023/12/11	1	28.24	0	0.00	28.47	1	5,437	0.02%
2023/12/08	5	29.21	0	0.00	29.18	5	5,300	0.09%
2023/12/07	1	28.80	0	0.00	29.02	1	5,274	0.02%
2023/12/05	1	29.90	0	0.00	29.89	1	4,995	0.02%
2023/11/29	3	30.95	0	0.00	30.76	3	5,170	0.06%
2023/11/27	1	31.20	0	0.00	31.32	1	5,141	0.02%
2023/11/24	1	32.27	0	0.00	32.20	1	5,143	0.02%
2023/11/10	0	0.00	10	33.24	33.17	-10	5,605	-0.18%
2023/11/03	10	34.08	0	0.00	33.92	10	6,113	0.16%
2023/10/31	0	0.00	1	33.30	32.88	-1	6,186	-0.02%
2023/10/30	0	0.00	15	32.87	33.13	-15	6,262	-0.24%
2023/10/27	5	33.05	0	0.00	33.05	5	6,304	0.08%
2023/10/26	10	32.08	1	31.77	31.94	9	6,543	0.14%
2023/10/25	2	32.07	2	32.37	32.08	0	6,762	0.00%
2023/10/24	2	31.29	2	31.48	31.20	0	6,771	0.00%
2023/10/23	1	31.60	1	31.80	31.63	0	6,730	0.00%
2023/10/19	3	33.10	0	0.00	32.47	3	6,842	0.04%
2023/10/13	1	34.66	1	34.61	34.54	0	6,725	0.00%
2023/09/18	15	36.41	0	0.00	36.58	15	7,107	0.21%
2023/09/13	2	36.29	0	0.00	36.48	2	7,107	0.03%
2023/09/08	3	36.43	0	0.00	36.45	3	7,314	0.04%
2023/08/31	0	0.00	10	36.80	36.68	-10	7,201	-0.14%
2023/08/29	5	38.07	15	37.76	37.75	-10	7,148	-0.14%
2023/08/28	15	37.37	12	37.86	36.99	3	7,158	0.04%
2023/08/25	10	36.17	0	0.00	35.92	10	6,913	0.14%
2023/08/24	1	35.68	0	0.00	36.29	1	7,005	0.01%
2023/08/23	1	35.78	0	0.00	35.85	1	7,032	0.01%
2023/08/22	15	35.79	0	0.00	35.47	15	7,142	0.21%
2023/08/14	1	37.60	0	0.00	37.20	1	7,371	0.01%
2023/07/28	0	0.00	4	39.99	40.53	-4	6,918	-0.06%
2023/07/26	1	38.46	0	0.00	38.26	1	6,684	0.01%
2023/07/25	0	0.00	2	38.09	38.40	-2	6,750	-0.03%
2023/07/21	0	0.00	3	36.69	36.47	-3	6,528	-0.05%
2023/07/14	0	0.00	1	37.66	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	1	37.27	37.27	-1	6,642	-0.02%
2023/07/12	0	0.00	2	36.29	36.02	-2	6,607	-0.03%
2023/07/04	0	0.00	10	36.49	36.37	-10	6,858	-0.15%
2023/07/03	0	0.00	10	36.12	36.42	-10	6,947	-0.14%
2023/06/27	15	34.75	0	0.00	35.00	15	7,114	0.21%
2023/06/26	5	35.29	0	0.00	34.83	5	7,128	0.07%
2023/06/16	0	0.00	20	37.57	37.73	-20	7,052	-0.28%
2023/06/15	0	0.00	5	36.50	36.96	-5	7,070	-0.07%
2023/06/13	5	35.55	0	0.00	35.40	5	7,002	0.07%
2023/06/08	0	0.00	5	34.54	34.91	-5	7,113	-0.07%
2023/06/05	0	0.00	5	34.95	34.78	-5	7,281	-0.07%
2023/06/01	5	34.68	0	0.00	34.32	5	7,391	0.07%
2023/05/31	1	33.72	0	0.00	33.55	1	7,412	0.01%
2023/05/30	2	34.80	0	0.00	34.13	2	7,343	0.03%
2023/05/29	1	35.02	0	0.00	35.01	1	7,435	0.01%
2023/05/26	1	34.90	0	0.00	35.41	1	7,531	0.01%
2023/05/25	13	35.78	0	0.00	35.43	13	7,532	0.17%
2023/05/24	3	36.80	0	0.00	36.61	3	7,390	0.04%
2023/05/23	2	37.74	0	0.00	37.52	2	7,318	0.03%
2023/05/22	5	37.54	8	37.89	38.26	-3	7,335	-0.04%
2023/05/19	3	37.46	0	0.00	37.57	3	7,402	0.04%
2023/05/18	2	37.94	0	0.00	38.02	2	7,332	0.03%
2023/05/16	0	0.00	2	39.00	38.68	-2	7,341	-0.03%
2023/05/15	5	37.58	0	0.00	38.32	5	7,381	0.07%
2023/05/09	0	0.00	15	39.90	40.57	-15	7,342	-0.20%
2023/04/27	1	37.47	0	0.00	37.89	1	7,926	0.01%
2023/04/25	1	37.40	0	0.00	37.19	1	8,292	0.01%
2023/04/21	1	38.63	0	0.00	38.68	1	8,144	0.01%
2023/04/18	1	40.37	0	0.00	40.33	1	8,320	0.01%
2023/04/17	0	0.00	106	39.03	39.66	-106	8,426	-1.26%	大賣/鉅額交易
2023/04/12	10	38.58	0	0.00	38.22	10	8,482	0.12%
2023/04/11	96	38.78	0	0.00	38.68	96	8,455	1.14%
2023/04/07	0	0.00	28	38.91	39.00	-28	8,592	-0.33%
2023/04/06	28	38.50	0	0.00	38.55	28	8,497	0.33%
2023/03/31	0	0.00	28	39.85	39.33	-28	8,441	-0.33%
2023/03/28	0	0.00	1	38.02	38.17	-1	8,437	-0.01%
2023/03/27	10	38.10	0	0.00	38.00	10	8,508	0.12%
2023/03/23	0	0.00	1	38.32	38.71	-1	8,549	-0.01%
2023/03/17	1	38.79	1	37.94	38.26	0	8,573	0.00%
2023/03/16	0	0.00	10	37.96	37.97	-10	8,587	-0.12%
2023/03/15	5	38.75	1	38.29	38.22	4	8,671	0.05%
2023/03/14	1	37.71	0	0.00	38.00	1	8,867	0.01%
2023/03/13	0	0.00	4	38.56	38.59	-4	8,926	-0.04%
2023/03/10	2	38.08	0	0.00	38.36	2	8,891	0.02%
2023/03/09	39	39.16	0	0.00	39.06	39	8,993	0.43%
2023/03/08	3	39.53	0	0.00	39.38	3	8,932	0.03%
2023/03/06	1	41.56	0	0.00	40.95	1	9,270	0.01%
2023/03/03	1	41.44	0	0.00	41.37	1	9,193	0.01%
2023/03/02	0	0.00	10	41.51	41.43	-10	9,272	-0.11%
2023/03/01	1	40.54	3	40.84	41.64	-2	9,334	-0.02%
2023/02/24	0	0.00	7	40.31	40.46	-7	9,329	-0.08%
2023/02/21	1	42.10	2	42.28	42.10	-1	9,386	-0.01%
2023/02/20	3	41.07	0	0.00	41.53	3	9,407	0.03%
2023/02/17	1	41.95	3	41.69	41.55	-2	9,518	-0.02%
2023/02/16	11	42.32	0	0.00	42.92	11	9,745	0.11%
2023/02/10	0	0.00	10	41.44	41.40	-10	9,997	-0.10%
2023/02/09	13	41.73	0	0.00	42.13	13	10,160	0.13%
2023/02/08	3	41.61	1	41.47	41.14	2	10,367	0.02%
2023/02/07	0	0.00	2	41.23	41.33	-2	10,427	-0.02%
2023/02/03	1	41.89	0	0.00	41.92	1	10,493	0.01%
2023/02/01	1	43.27	0	0.00	43.62	1	10,571	0.01%
2023/01/31	13	44.93	0	0.00	44.14	13	10,542	0.12%
2023/01/30	0	0.00	8	46.04	45.14	-8	10,433	-0.08%
2023/01/17	1	44.60	2	44.63	44.05	-1	10,411	-0.01%
2023/01/16	1	43.69	0	0.00	45.30	1	10,696	0.01%
2023/01/13	0	0.00	2	42.73	42.85	-2	10,474	-0.02%
2023/01/12	1	41.72	0	0.00	41.85	1	10,442	0.01%
2023/01/11	0	0.00	2	42.30	42.30	-2	10,483	-0.02%
2023/01/10	1	41.80	1	41.92	41.80	0	10,470	0.00%
2023/01/06	0	0.00	2	41.33	41.20	-2	10,468	-0.02%
2023/01/05	0	0.00	4	40.67	40.70	-4	10,417	-0.04%
2023/01/03	2	37.90	2	38.35	38.65	0	10,426	0.00%
2022/12/30	0	0.00	3	38.96	39.15	-3	10,318	-0.03%
2022/12/29	3	38.58	0	0.00	38.44	3	10,275	0.03%
2022/12/28	2	39.07	2	39.28	39.25	0	10,364	0.00%
2022/12/27	2	39.35	2	39.61	39.21	0	10,290	0.00%
2022/12/26	0	0.00	1	38.80	38.59	-1	10,222	-0.01%
2022/12/23	2	38.28	1	39.01	38.44	1	10,249	0.01%
2022/12/22	0	0.00	1	38.65	38.83	-1	10,255	-0.01%
2022/12/21	3	38.02	3	38.38	38.11	0	10,217	0.00%
2022/12/20	2	38.18	0	0.00	37.61	2	10,249	0.02%
2022/12/14	1	39.30	1	39.74	40.25	0	10,037	0.00%
2022/12/13	0	0.00	1	39.88	39.59	-1	9,973	-0.01%
2022/12/12	1	39.78	0	0.00	39.86	1	9,960	0.01%
2022/12/09	0	0.00	1	40.22	40.06	-1	9,979	-0.01%
2022/12/08	2	39.64	0	0.00	39.65	2	9,883	0.02%
2022/12/07	0	0.00	1	40.33	40.33	-1	9,849	-0.01%
2022/12/05	0	0.00	1	39.17	38.53	-1	9,673	-0.01%
2022/11/29	0	0.00	2	35.69	36.52	-2	9,394	-0.02%
2022/11/28	1	32.89	0	0.00	33.48	1	9,180	0.01%
2022/11/24	1	34.80	0	0.00	34.44	1	9,122	0.01%
2022/11/09	0	0.00	10	34.30	33.89	-10	8,711	-0.11%
2022/11/08	0	0.00	5	34.81	34.67	-5	8,608	-0.06%
2022/11/07	5	34.70	15	35.12	35.63	-10	8,586	-0.12%
2022/11/04	15	34.19	1	34.06	35.42	14	8,493	0.16%
2022/11/03	10	32.84	28	33.42	32.77	-18	8,377	-0.21%
2022/11/02	0	0.00	19	32.58	33.87	-19	8,320	-0.23%
2022/11/01	1	30.91	0	0.00	31.81	1	8,224	0.01%
2022/10/31	0	0.00	30	30.72	30.82	-30	8,129	-0.37%
2022/10/28	18	32.20	0	0.00	31.51	18	7,904	0.23%
2022/10/27	2	33.23	0	0.00	32.77	2	8,079	0.02%
2022/10/25	15	34.66	0	0.00	34.25	15	8,313	0.18%
2022/10/24	30	35.93	0	0.00	34.46	30	8,379	0.36%
2022/10/20	10	37.08	0	0.00	37.73	10	8,078	0.12%
2022/10/19	5	37.95	0	0.00	37.95	5	8,017	0.06%
2022/10/14	0	0.00	15	39.60	39.96	-15	7,984	-0.19%
2022/10/12	1	36.96	0	0.00	37.23	1	7,974	0.01%
2022/10/11	16	38.43	0	0.00	38.31	16	8,042	0.20%
2022/10/06	0	0.00	18	42.99	43.00	-18	8,020	-0.22%
2022/09/21	1	40.85	0	0.00	40.75	1	8,590	0.01%
2022/09/19	5	41.29	0	0.00	41.24	5	8,766	0.06%
2022/09/16	6	41.46	0	0.00	41.31	6	8,819	0.07%
2022/09/14	6	42.32	0	0.00	42.31	6	8,852	0.07%
2022/09/13	10	42.66	12	43.62	43.69	-2	8,880	-0.02%
2022/09/05	1	41.18	0	0.00	40.80	1	9,657	0.01%
2022/09/02	2	41.91	0	0.00	41.43	2	9,644	0.02%
2022/09/01	1	42.38	8	42.36	42.54	-7	9,700	-0.07%
2022/08/30	8	41.95	0	0.00	41.79	8	9,913	0.08%
2022/08/26	0	0.00	10	43.14	43.13	-10	10,037	-0.10%
2022/08/25	1	42.48	0	0.00	42.36	1	10,039	0.01%
2022/08/23	5	43.29	0	0.00	42.91	5	10,090	0.05%
2022/08/22	0	0.00	28	43.65	43.65	-28	9,992	-0.28%
2022/08/19	0	0.00	68	43.45	43.17	-68	9,941	-0.68%
2022/08/17	0	0.00	2	43.76	43.81	-2	9,954	-0.02%
2022/08/12	0	0.00	1	43.38	43.38	-1	10,148	-0.01%
2022/08/10	1	41.48	0	0.00	41.33	1	10,204	0.01%
2022/08/03	2	42.20	0	0.00	41.91	2	10,577	0.02%
2022/08/02	0	0.00	5	42.40	42.37	-5	10,517	-0.05%
2022/07/29	164	44.98	68	45.60	43.83	96	10,447	0.92%	大買/
2022/07/28	0	0.00	39	45.39	45.29	-39	10,309	-0.38%
2022/07/27	39	45.04	0	0.00	45.01	39	10,256	0.38%
2022/07/26	0	0.00	18	45.37	45.97	-18	10,223	-0.18%
2022/07/25	28	45.09	0	0.00	45.16	28	10,445	0.27%
2022/07/19	1	45.48	0	0.00	45.45	1	11,309	0.01%
2022/07/18	1	45.52	0	0.00	46.76	1	11,365	0.01%
2022/07/14	0	0.00	10	46.61	46.95	-10	11,472	-0.09%
2022/07/06	0	0.00	8	49.56	49.19	-8	11,626	-0.07%
2022/07/05	6	50.60	0	0.00	50.45	6	11,682	0.05%
2022/07/04	12	50.55	0	0.00	50.80	12	11,661	0.10%
2022/06/27	0	0.00	15	49.34	49.06	-15	11,788	-0.13%
2022/06/24	0	0.00	2	47.89	47.82	-2	11,694	-0.02%
2022/06/23	5	46.55	0	0.00	46.40	5	11,801	0.04%
2022/06/20	0	0.00	68	47.28	46.58	-68	11,864	-0.57%
2022/06/15	0	0.00	1	45.46	46.21	-1	11,691	-0.01%
2022/06/14	10	42.23	0	0.00	42.29	10	11,647	0.09%
2022/06/08	0	0.00	2	43.75	42.81	-2	12,067	-0.02%
2022/05/26	1	38.42	1	39.25	38.73	0	11,550	0.00%
2022/05/23	30	40.01	20	40.77	40.06	10	11,264	0.09%
2022/05/19	20	38.82	0	0.00	38.77	20	11,043	0.18%
2022/05/16	0	0.00	10	39.42	38.78	-10	10,792	-0.09%
2022/05/11	10	38.91	5	38.94	39.67	5	10,514	0.05%
2022/05/10	25	36.42	0	0.00	37.90	25	10,363	0.24%
2022/05/09	30	37.39	0	0.00	36.83	30	10,201	0.29%
2022/05/06	50	38.70	0	0.00	38.27	50	10,254	0.49%
2022/04/28	0	0.00	2	39.63	39.24	-2	9,814	-0.02%
2022/04/27	2	38.72	0	0.00	38.75	2	9,646	0.02%
2022/04/11	2	41.57	0	0.00	41.03	2	8,388	0.02%
2022/04/08	2	42.42	2	43.20	43.20	0	8,247	0.00%
2022/04/01	0	0.00	2	43.49	43.35	-2	8,102	-0.02%
2022/03/28	0	0.00	5	38.79	40.01	-5	7,719	-0.06%
2022/03/23	5	42.30	0	0.00	42.25	5	7,557	0.07%
2022/03/17	1	40.71	12	41.56	41.51	-11	7,428	-0.15%
2022/03/16	12	36.43	1	37.52	38.20	11	7,139	0.15%
2022/03/15	2	37.21	2	37.81	37.10	0	6,967	0.00%
2022/03/14	0	0.00	1	41.15	40.35	-1	6,714	-0.01%
2022/03/11	2	40.39	0	0.00	40.24	2	6,622	0.03%
2022/03/10	0	0.00	2	42.68	42.61	-2	6,496	-0.03%
2022/03/09	2	41.06	0	0.00	40.56	2	6,428	0.03%
2022/03/03	68	48.67	0	0.00	47.90	68	6,038	1.13%
2022/02/24	0	0.00	17	48.64	47.48	-17	5,971	-0.28%
2022/02/09	17	50.30	0	0.00	51.00	17	5,948	0.29%
2022/02/08	1	48.40	0	0.00	48.83	1	5,897	0.02%
2022/01/24	0	0.00	17	52.69	53.00	-17	5,849	-0.29%
2022/01/19	6	52.25	0	0.00	51.45	6	5,768	0.10%
2022/01/07	5	52.80	0	0.00	53.10	5	5,827	0.09%
2021/12/29	1	54.45	0	0.00	54.40	1	5,864	0.02%
2021/12/22	3	55.55	0	0.00	55.60	3	5,785	0.05%
2021/12/17	3	57.00	0	0.00	56.95	3	5,809	0.05%
2021/12/09	0	0.00	3	58.57	60.70	-3	5,848	-0.05%
2021/12/06	0	0.00	10	54.20	55.65	-10	5,754	-0.17%
2021/12/01	3	53.10	0	0.00	52.75	3	5,959	0.05%
2021/11/30	2	52.75	0	0.00	52.75	2	6,068	0.03%
2021/11/26	5	53.40	0	0.00	53.50	5	6,389	0.08%
2021/11/23	0	0.00	4	55.03	55.05	-4	6,756	-0.06%
2021/11/22	0	0.00	2	55.40	54.90	-2	6,843	-0.03%
2021/11/19	0	0.00	2	54.15	53.75	-2	6,866	-0.03%
2021/11/18	2	53.35	0	0.00	53.75	2	6,955	0.03%
2021/11/09	2	55.00	0	0.00	53.90	2	7,288	0.03%
2021/11/04	6	54.33	2	54.70	54.95	4	7,508	0.05%
2021/11/02	1	56.40	0	0.00	53.50	1	7,667	0.01%
2021/10/27	1	56.95	0	0.00	56.55	1	7,827	0.01%
2021/10/25	1	58.40	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	2	58.88	59.55	-2	8,144	-0.02%
2021/10/20	1	56.50	0	0.00	56.40	1	8,402	0.01%
2021/10/15	1	57.45	0	0.00	58.00	1	8,394	0.01%
2021/10/08	0	0.00	3	55.82	56.50	-3	8,340	-0.04%
2021/10/01	2	52.55	0	0.00	51.50	2	8,398	0.02%
2021/09/29	0	0.00	88	53.64	53.90	-88	8,400	-1.05%
2021/09/28	2	53.30	0	0.00	54.05	2	8,393	0.02%
2021/09/27	0	0.00	3	53.77	53.40	-3	8,534	-0.04%
2021/09/24	2	50.33	2	52.10	51.55	0	8,473	0.00%
2021/09/17	1	50.75	1	52.00	52.00	0	8,372	0.00%
2021/09/16	1	51.65	0	0.00	51.25	1	8,433	0.01%
2021/09/01	0	0.00	3	50.97	51.45	-3	8,264	-0.04%
2021/08/31	2	48.05	0	0.00	48.37	2	8,152	0.02%
2021/08/30	1	50.35	0	0.00	49.74	1	8,125	0.01%
2021/08/18	1	52.60	1	55.00	54.65	0	8,037	0.00%
2021/08/12	2	55.95	0	0.00	55.60	2	8,179	0.02%
2021/08/11	0	0.00	2	56.55	56.55	-2	8,203	-0.02%
2021/07/30	20	51.25	0	0.00	50.30	20	8,130	0.25%
2021/07/29	1	53.05	1	54.80	53.40	0	8,050	0.00%
2021/07/28	1	51.35	20	51.10	52.05	-19	7,991	-0.24%
2021/07/26	1	56.35	0	0.00	54.95	1	7,673	0.01%
2021/07/19	10	61.45	0	0.00	62.80	10	7,673	0.13%
2021/07/13	0	0.00	10	64.70	64.00	-10	7,824	-0.13%
2021/07/05	11	64.20	0	0.00	63.95	11	8,123	0.14%
2021/07/02	8	65.30	0	0.00	64.80	8	8,106	0.10%
2021/07/01	1	67.10	0	0.00	67.80	1	8,141	0.01%
2021/06/25	0	0.00	29	69.12	69.65	-29	8,379	-0.35%
2021/06/18	28	65.35	0	0.00	65.75	28	8,676	0.32%
2021/06/15	11	68.22	0	0.00	68.85	11	8,811	0.12%
2021/06/11	59	71.03	0	0.00	70.95	59	8,798	0.67%
2021/06/10	0	0.00	29	72.72	73.30	-29	8,674	-0.33%
2021/06/08	28	71.80	28	73.50	70.10	0	8,860	0.00%
2021/06/07	29	71.80	0	0.00	71.95	29	8,821	0.33%
2021/05/25	0	0.00	56	70.38	73.20	-56	9,389	-0.60%
2021/05/24	48	66.60	20	67.95	67.95	28	9,377	0.30%
2021/05/21	28	67.30	0	0.00	68.05	28	9,438	0.30%
2021/05/14	0	0.00	30	64.38	66.50	-30	9,834	-0.31%
2021/05/13	28	63.80	0	0.00	63.10	28	9,870	0.28%
2021/05/12	0	0.00	28	64.80	64.75	-28	9,874	-0.28%
2021/05/10	28	64.35	0	0.00	62.15	28	9,755	0.29%
2021/05/07	1	65.50	0	0.00	65.25	1	9,654	0.01%
2021/05/06	1	65.95	1	67.55	65.35	0	9,749	0.00%
2021/05/05	0	0.00	12	66.35	65.85	-12	9,738	-0.12%
2021/05/04	12	65.10	0	0.00	65.25	12	9,810	0.12%
2021/05/03	1	65.60	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	4	67.71	67.35	-4	9,987	-0.04%
2021/04/19	0	0.00	1	66.20	65.80	-1	10,062	-0.01%
2021/04/15	1	62.90	0	0.00	62.20	1	10,138	0.01%
2021/04/09	1	65.90	0	0.00	65.85	1	10,143	0.01%
2021/04/07	2	67.28	0	0.00	66.90	2	10,337	0.02%
2021/04/01	0	0.00	2	68.90	68.20	-2	10,170	-0.02%
2021/03/31	2	67.25	0	0.00	67.00	2	10,139	0.02%
2021/03/30	0	0.00	2	69.30	68.70	-2	10,043	-0.02%
2021/03/26	0	0.00	1	67.15	67.20	-1	9,968	-0.01%
2021/03/25	1	64.70	0	0.00	64.95	1	9,915	0.01%
2021/03/19	2	68.20	0	0.00	65.90	2	9,577	0.02%
2021/03/18	0	0.00	2	70.20	70.60	-2	9,418	-0.02%
2021/03/17	0	0.00	1	70.50	69.15	-1	9,417	-0.01%
2021/03/15	1	68.00	0	0.00	67.55	1	9,301	0.01%
2021/03/11	0	0.00	1	69.65	69.95	-1	9,143	-0.01%
2021/03/09	1	66.15	0	0.00	67.55	1	9,092	0.01%
2021/03/05	1	71.35	0	0.00	71.15	1	8,871	0.01%
2021/03/04	1	73.45	0	0.00	73.10	1	8,885	0.01%
2021/03/03	1	76.60	0	0.00	76.70	1	8,855	0.01%
2021/02/04	0	0.00	41	79.18	79.10	-41	8,154	-0.50%
2021/02/02	0	0.00	2	77.33	77.85	-2	8,140	-0.02%
2021/01/28	11	76.99	8	77.00	75.90	3	8,502	0.04%
2021/01/26	0	0.00	2	79.33	79.45	-2	8,582	-0.02%
2021/01/25	5	81.68	1	80.30	81.75	4	8,573	0.05%
2021/01/21	0	0.00	1	80.00	80.10	-1	8,509	-0.01%
2021/01/20	11	77.21	0	0.00	76.85	11	8,457	0.13%
2021/01/18	6	79.23	0	0.00	79.35	6	8,665	0.07%
2021/01/15	10	77.15	0	0.00	77.15	10	8,768	0.11%
2021/01/07	10	78.55	0	0.00	78.40	10	8,804	0.11%
2020/12/30	0	0.00	10	68.75	68.70	-10	8,467	-0.12%
2020/12/28	0	0.00	3	67.83	67.80	-3	8,343	-0.04%
2020/12/25	1	65.55	0	0.00	66.45	1	8,301	0.01%
2020/12/23	1	65.95	0	0.00	66.35	1	8,328	0.01%
2020/12/16	0	0.00	2	64.83	65.05	-2	8,686	-0.02%
2020/12/11	1	62.85	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.35	0	0.00	64.60	1	8,973	0.01%
2020/12/03	1	67.00	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	1	68.00	67.90	-1	9,266	-0.01%
2020/11/27	0	0.00	1	65.35	64.95	-1	9,259	-0.01%
2020/11/18	0	0.00	1	62.50	62.60	-1	9,780	-0.01%
2020/11/13	1	60.30	0	0.00	59.95	1	10,156	0.01%
2020/11/06	2	61.03	0	0.00	61.25	2	10,520	0.02%
2020/10/29	0	0.00	1	59.00	59.10	-1	10,942	-0.01%
2020/10/26	1	57.70	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	10	60.40	60.85	-10	11,042	-0.09%
2020/10/12	0	0.00	2	57.05	58.95	-2	12,316	-0.02%
2020/10/07	0	0.00	2	55.93	55.95	-2	12,405	-0.02%
2020/09/25	10	54.25	0	0.00	53.75	10	14,544	0.07%
2020/09/24	1	54.60	0	0.00	53.60	1	14,844	0.01%
2020/09/23	1	55.60	0	0.00	55.20	1	14,954	0.01%
2020/09/21	0	0.00	1	57.80	56.25	-1	15,086	-0.01%
2020/09/17	1	55.20	0	0.00	54.80	1	15,043	0.01%
2020/09/15	0	0.00	2	56.80	57.00	-2	15,211	-0.01%
2020/09/11	1	54.65	0	0.00	55.30	1	15,202	0.01%
2020/09/08	1	55.95	0	0.00	55.80	1	15,128	0.01%
2020/09/04	12	56.59	0	0.00	56.30	12	15,084	0.08%
2020/08/28	0	0.00	1	57.60	58.00	-1	14,849	-0.01%
2020/08/27	1	55.50	0	0.00	56.05	1	14,886	0.01%
2020/08/24	0	0.00	2	56.85	56.80	-2	15,076	-0.01%
2020/08/20	2	55.53	0	0.00	54.90	2	15,199	0.01%
2020/08/17	0	0.00	1	55.80	59.25	-1	15,191	-0.01%
2020/08/13	0	0.00	2	55.00	54.70	-2	14,868	-0.01%
2020/08/12	3	54.25	0	0.00	53.85	3	14,886	0.02%
2020/08/11	0	0.00	31	56.69	56.95	-31	14,705	-0.21%
2020/08/10	0	0.00	12	54.38	55.45	-12	14,687	-0.08%
2020/08/07	13	53.57	2	55.70	53.20	11	14,680	0.07%
2020/08/06	1	54.45	0	0.00	54.45	1	14,680	0.01%
2020/08/05	2	55.40	0	0.00	55.45	2	14,590	0.01%
2020/08/04	0	0.00	2	56.45	56.35	-2	14,670	-0.01%
2020/08/03	20	54.80	42	55.79	55.25	-22	14,716	-0.15%
2020/07/31	20	53.98	20	54.65	54.35	0	14,687	0.00%
2020/07/30	0	0.00	15	55.45	54.70	-15	14,739	-0.10%
2020/07/29	29	54.55	5	53.90	54.55	24	14,747	0.16%
2020/07/27	5	52.30	0	0.00	52.25	5	14,869	0.03%
2020/07/24	12	54.80	0	0.00	52.90	12	14,805	0.08%
2020/07/23	17	56.44	15	57.35	56.20	2	14,780	0.01%
2020/07/22	25	57.85	41	58.54	57.85	-16	14,617	-0.11%
2020/07/21	2	56.95	2	57.40	56.35	0	14,461	0.00%
2020/07/20	0	0.00	1	56.75	56.70	-1	14,454	-0.01%
2020/07/17	16	53.58	25	54.09	53.75	-9	14,274	-0.06%
2020/07/16	16	57.35	0	0.00	54.65	16	14,153	0.11%
2020/07/15	10	59.50	0	0.00	59.00	10	13,982	0.07%
2020/07/14	15	59.28	0	0.00	59.00	15	14,182	0.11%
2020/07/08	5	60.50	0	0.00	60.00	5	13,716	0.04%
2020/07/07	0	0.00	2	62.10	61.80	-2	13,587	-0.01%
2020/07/06	0	0.00	1	56.20	57.55	-1	13,229	-0.01%
2020/07/03	10	51.25	1	50.85	51.10	9	12,766	0.07%
2020/07/02	0	0.00	1	49.57	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	1	45.63	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	1	45.22	45.40	-1	12,463	-0.01%
2020/06/29	0	0.00	2	44.90	44.28	-2	12,544	-0.02%
2020/06/24	0	0.00	2	45.24	45.10	-2	12,697	-0.02%
2020/06/22	0	0.00	1	44.88	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	6	44.31	44.58	-6	13,272	-0.05%
2020/06/18	0	0.00	2	43.57	43.65	-2	13,493	-0.01%
2020/06/15	0	0.00	4	43.21	42.47	-4	14,570	-0.03%
2020/06/12	3	42.68	2	43.34	43.32	1	14,860	0.01%
2020/06/11	2	43.99	0	0.00	43.51	2	15,406	0.01%
2020/06/10	2	45.29	0	0.00	44.71	2	15,612	0.01%
2020/06/09	0	0.00	2	45.20	45.30	-2	16,191	-0.01%
2020/06/08	0	0.00	3	44.55	44.45	-3	16,384	-0.02%
2020/06/04	2	44.00	0	0.00	44.08	2	16,878	0.01%
2020/06/03	0	0.00	2	44.45	44.37	-2	17,343	-0.01%
2020/06/02	2	43.21	0	0.00	43.95	2	17,291	0.01%
2020/06/01	0	0.00	7	42.87	43.36	-7	17,598	-0.04%
2020/05/29	1	40.70	2	41.19	41.19	-1	17,447	-0.01%
2020/05/27	0	0.00	2	41.23	40.97	-2	17,659	-0.01%
2020/05/22	3	40.30	0	0.00	39.95	3	18,257	0.02%
2020/05/15	2	41.41	0	0.00	41.25	2	18,816	0.01%
2020/05/14	0	0.00	1	41.52	41.47	-1	18,816	-0.01%
2020/05/13	2	41.88	0	0.00	41.98	2	18,808	0.01%
2020/05/12	3	42.07	0	0.00	42.22	3	18,897	0.02%
2020/05/11	0	0.00	3	42.55	42.35	-3	18,945	-0.02%
2020/05/08	1	41.91	0	0.00	42.44	1	19,003	0.01%
2020/05/07	2	41.47	2	41.42	41.18	0	18,981	0.00%
2020/05/06	0	0.00	7	40.73	41.02	-7	19,041	-0.04%
2020/05/05	1	38.57	1	38.65	38.78	0	19,049	0.00%
2020/05/04	7	38.58	0	0.00	38.50	7	19,449	0.04%
2020/04/28	3	39.97	5	40.84	40.83	-2	20,091	-0.01%
2020/04/27	0	0.00	5	40.16	40.10	-5	20,375	-0.02%
2020/04/24	3	39.14	2	39.07	39.10	1	20,235	0.00%
2020/04/23	0	0.00	3	39.58	39.58	-3	20,231	-0.01%
2020/04/22	1	38.15	1	38.47	39.09	0	20,213	0.00%
2020/04/21	4	38.64	1	38.34	38.36	3	20,295	0.01%
2020/04/20	1	39.44	1	39.70	39.60	0	20,239	0.00%
2020/04/17	0	0.00	6	39.63	39.91	-6	20,185	-0.03%
2020/04/16	2	37.94	0	0.00	38.52	2	19,856	0.01%
2020/04/13	1	37.91	1	38.05	37.80	0	19,782	0.00%
2020/04/10	0	0.00	1	38.15	38.18	-1	19,838	-0.01%
2020/04/09	1	38.18	1	38.39	38.08	0	19,910	0.00%
2020/04/08	3	38.27	0	0.00	38.19	3	20,195	0.01%
2020/04/06	0	0.00	2	38.18	38.21	-2	20,065	-0.01%
2020/04/01	2	36.63	170	37.16	37.29	-168	20,135	-0.83%	大賣/鉅額交易
2020/03/31	50	37.26	67	37.62	36.99	-17	19,952	-0.09%
2020/03/30	185	36.32	3	36.55	36.87	182	19,798	0.92%	大買/鉅額交易
2020/03/27	2	37.35	6	37.67	37.15	-4	19,670	-0.02%
2020/03/26	1	36.90	4	37.09	37.24	-3	19,343	-0.02%
2020/03/25	3	36.57	82	36.43	36.77	-79	19,143	-0.41%
2020/03/24	120	34.46	42	34.82	34.36	78	18,855	0.41%	大買/
2020/03/23	1	33.12	0	0.00	32.83	1	18,670	0.01%
2020/03/20	1	34.08	11	34.13	34.18	-10	18,850	-0.05%
2020/03/19	16	32.31	4	32.31	32.15	12	18,629	0.06%
2020/03/18	0	0.00	2	36.59	35.89	-2	18,162	-0.01%
2020/03/17	11	36.07	1	36.57	36.18	10	17,946	0.06%
2020/03/16	3	38.78	0	0.00	38.35	3	17,274	0.02%
2020/03/13	5	38.18	2	39.02	40.65	3	16,909	0.02%
2020/03/12	3	41.59	2	41.85	41.54	1	16,308	0.01%
2020/03/10	0	0.00	4	43.52	43.93	-4	15,912	-0.03%
2020/03/09	4	42.32	0	0.00	41.73	4	15,481	0.03%
2020/03/03	1	44.31	0	0.00	44.03	1	14,721	0.01%
2020/03/02	2	42.09	2	43.80	43.65	0	14,610	0.00%
2020/02/27	1	44.05	2	44.24	44.05	-1	14,466	-0.01%
2020/02/26	2	43.16	1	44.58	44.62	1	14,425	0.01%
2020/02/25	2	43.91	0	0.00	43.81	2	14,321	0.01%
2020/02/24	0	0.00	3	44.55	45.00	-3	14,255	-0.02%
2020/02/21	0	0.00	3	45.95	46.28	-3	14,023	-0.02%
2020/02/20	0	0.00	1	45.17	45.32	-1	13,774	-0.01%
2020/02/19	0	0.00	2	44.84	44.83	-2	13,750	-0.01%
2020/02/18	0	0.00	2	44.41	43.92	-2	13,746	-0.01%
2020/02/17	0	0.00	1	44.47	44.50	-1	13,724	-0.01%
2020/02/14	0	0.00	2	43.51	43.58	-2	13,713	-0.01%
2020/02/13	2	43.34	6	43.48	43.00	-4	13,872	-0.03%
2020/02/11	1	43.30	2	43.30	43.53	-1	14,086	-0.01%
2020/02/07	0	0.00	3	41.42	41.77	-3	13,900	-0.02%
2020/02/06	1	41.43	0	0.00	42.13	1	14,200	0.01%
2020/02/05	0	0.00	2	41.52	41.29	-2	14,216	-0.01%
2020/02/04	2	38.59	4	39.12	40.19	-2	14,074	-0.01%
2020/02/03	4	38.65	0	0.00	39.60	4	13,680	0.03%
2020/01/31	12	40.19	0	0.00	40.26	12	13,223	0.09%
2020/01/30	4	40.23	1	40.68	39.68	3	13,209	0.02%
2020/01/14	0	0.00	4	51.80	51.20	-4	13,137	-0.03%
2020/01/06	0	0.00	1	50.25	50.65	-1	14,216	-0.01%
2020/01/03	1	51.30	2	51.38	50.65	-1	14,278	-0.01%
2020/01/02	0	0.00	2	50.65	51.10	-2	14,266	-0.01%
2019/12/30	0	0.00	2	50.00	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	1	49.67	49.31	-1	13,698	-0.01%
2019/12/26	2	48.38	0	0.00	48.25	2	13,546	0.01%
2019/12/20	0	0.00	106	49.66	49.36	-106	13,726	-0.77%	大賣/鉅額交易
2019/12/18	0	0.00	7	49.70	49.69	-7	14,100	-0.05%
2019/12/17	0	0.00	13	49.18	49.73	-13	14,104	-0.09%
2019/12/16	0	0.00	1	48.36	47.93	-1	13,840	-0.01%
2019/12/13	0	0.00	17	47.92	47.99	-17	13,849	-0.12%
2019/12/06	2	46.93	2	46.72	46.72	0	14,523	0.00%
2019/12/05	1	46.64	0	0.00	46.16	1	14,709	0.01%
2019/11/29	124	45.91	0	0.00	45.06	124	15,661	0.79%	大買/鉅額交易
2019/11/28	4	46.83	0	0.00	46.80	4	15,594	0.03%
2019/11/25	1	46.68	3	46.77	47.08	-2	16,184	-0.01%
2019/11/22	4	46.85	2	47.53	46.91	2	16,260	0.01%
2019/11/21	2	47.32	0	0.00	47.37	2	16,378	0.01%
2019/11/14	0	0.00	2	48.09	48.19	-2	17,143	-0.01%
2019/11/13	2	47.80	0	0.00	47.95	2	17,375	0.01%
2019/11/12	3	47.95	0	0.00	48.15	3	17,522	0.02%
2019/11/11	1	48.68	0	0.00	48.57	1	17,539	0.01%
2019/11/05	0	0.00	5	50.71	51.45	-5	17,805	-0.03%
2019/11/04	0	0.00	2	50.10	50.10	-2	18,031	-0.01%
2019/11/01	0	0.00	5	48.75	49.37	-5	18,206	-0.03%
2019/10/31	1	47.88	0	0.00	47.83	1	18,378	0.01%
2019/10/30	3	47.87	2	47.92	47.80	1	18,771	0.01%
2019/10/29	2	48.49	5	48.43	48.45	-3	18,945	-0.02%
2019/10/28	1	48.18	1	48.42	48.37	0	19,191	0.00%
2019/10/24	1	48.06	1	48.13	47.75	0	19,220	0.00%
2019/10/22	3	48.29	0	0.00	48.07	3	19,667	0.02%
2019/10/18	2	48.73	0	0.00	48.63	2	20,071	0.01%
2019/10/17	0	0.00	2	49.52	49.36	-2	20,275	-0.01%
2019/10/16	2	49.25	2	50.03	49.14	0	20,423	0.00%
2019/10/14	0	0.00	19	49.33	49.65	-19	20,475	-0.09%
2019/10/09	2	46.93	5	47.05	46.91	-3	20,441	-0.01%
2019/10/08	1	46.82	13	47.21	47.49	-12	20,646	-0.06%
2019/10/07	4	45.81	0	0.00	45.63	4	20,851	0.02%
2019/10/03	11	45.63	0	0.00	45.63	11	21,226	0.05%
2019/10/02	3	46.30	0	0.00	46.39	3	21,797	0.01%
2019/10/01	3	46.64	0	0.00	46.71	3	21,949	0.01%
2019/09/27	0	0.00	3	47.16	47.32	-3	22,356	-0.01%
2019/09/26	0	0.00	1	48.17	47.60	-1	22,540	0.00%
2019/09/25	2	47.53	0	0.00	47.68	2	22,649	0.01%
2019/09/24	1	48.04	0	0.00	48.04	1	23,403	0.00%
2019/09/23	2	47.86	0	0.00	47.15	2	23,467	0.01%
2019/09/18	2	48.09	1	48.50	48.32	1	24,331	0.00%
2019/09/17	1	48.58	0	0.00	48.25	1	24,610	0.00%
2019/09/12	1	49.34	0	0.00	49.27	1	25,640	0.00%
2019/09/09	0	0.00	4	50.40	49.73	-4	25,972	-0.02%
2019/09/05	0	0.00	7	49.51	49.67	-7	26,053	-0.03%
2019/09/04	0	0.00	10	47.97	47.72	-10	25,633	-0.04%
2019/09/02	0	0.00	2	47.50	47.50	-2	26,527	-0.01%
2019/08/30	0	0.00	1	46.75	46.66	-1	26,564	0.00%
2019/08/29	1	45.55	0	0.00	46.07	1	26,779	0.00%
2019/08/27	0	0.00	4	46.82	47.11	-4	26,966	-0.01%
2019/08/23	0	0.00	6	47.05	47.42	-6	27,134	-0.02%
2019/08/22	0	0.00	3	46.35	45.98	-3	26,928	-0.01%
2019/08/21	0	0.00	3	46.15	46.30	-3	27,392	-0.01%
2019/08/20	0	0.00	3	46.29	46.49	-3	27,900	-0.01%
2019/08/19	0	0.00	7	45.52	45.85	-7	28,042	-0.02%
2019/08/16	1	44.55	6	44.62	44.81	-5	28,220	-0.02%
2019/08/15	2	43.10	10	43.16	43.64	-8	28,273	-0.03%
2019/08/14	3	44.29	4	44.74	43.95	-1	28,549	0.00%
2019/08/13	0	0.00	5	44.09	43.57	-5	28,866	-0.02%
2019/08/12	2	42.93	3	43.71	43.85	-1	29,210	0.00%
2019/08/08	3	43.08	2	43.27	43.46	1	29,566	0.00%
2019/08/07	14	42.87	2	42.95	42.58	12	29,754	0.04%
2019/08/06	9	42.21	0	0.00	43.20	9	30,177	0.03%
2019/08/05	2	44.18	2	44.30	44.25	0	29,933	0.00%
2019/08/02	2	44.13	0	0.00	44.82	2	30,453	0.01%
2019/08/01	5	46.67	23	46.23	46.27	-18	31,105	-0.06%
2019/07/31	3	47.71	2	47.42	47.42	1	31,176	0.00%
2019/07/30	1	48.10	7	48.69	48.52	-6	31,513	-0.02%
2019/07/29	0	0.00	10	47.93	47.79	-10	32,769	-0.03%
2019/07/26	0	0.00	1	47.71	47.98	-1	32,879	0.00%
2019/07/25	2	47.56	0	0.00	47.55	2	32,707	0.01%
2019/07/24	0	0.00	1	47.52	47.18	-1	33,011	0.00%
2019/07/23	2	46.41	1	46.40	46.32	1	33,255	0.00%
2019/07/19	0	0.00	4	46.89	46.65	-4	33,557	-0.01%
2019/07/18	4	45.75	2	45.70	45.69	2	33,899	0.01%
2019/07/17	1	46.07	1	46.22	46.30	0	34,000	0.00%
2019/07/16	4	46.74	1	46.30	46.29	3	34,792	0.01%
2019/07/15	3	45.88	3	47.37	47.00	0	35,080	0.00%
2019/07/12	0	0.00	2	46.28	47.22	-2	34,749	-0.01%
2019/07/11	2	46.71	0	0.00	46.49	2	34,978	0.01%
2019/07/10	4	46.49	1	46.38	46.29	3	35,346	0.01%
2019/07/08	7	47.19	0	0.00	46.69	7	36,192	0.02%
2019/07/05	3	48.06	3	48.41	48.55	0	36,302	0.00%
2019/07/04	2	48.42	0	0.00	48.00	2	36,537	0.01%
2019/07/03	0	0.00	4	48.93	48.85	-4	36,665	-0.01%
2019/07/01	24	48.54	6	48.86	49.11	18	37,880	0.05%
2019/06/28	2	46.35	0	0.00	46.29	2	37,631	0.01%
2019/06/27	2	46.00	4	46.89	46.74	-2	38,297	-0.01%
2019/06/26	0	0.00	2	45.56	45.57	-2	38,994	-0.01%
2019/06/25	1	45.10	0	0.00	45.10	1	39,157	0.00%
2019/06/24	0	0.00	3	46.70	46.86	-3	39,037	-0.01%
2019/06/21	1	46.85	8	46.92	46.43	-7	39,306	-0.02%
2019/06/20	12	46.54	6	46.65	46.48	6	39,410	0.02%
2019/06/19	10	44.60	9	44.83	45.04	1	39,100	0.00%
2019/06/18	0	0.00	2	43.03	42.95	-2	38,928	-0.01%
2019/06/14	1	42.90	0	0.00	43.07	1	39,788	0.00%
2019/06/13	2	42.79	0	0.00	42.74	2	40,249	0.00%
2019/06/12	12	43.20	23	43.01	42.85	-11	40,774	-0.03%
2019/06/11	2	41.73	6	42.80	43.09	-4	41,115	-0.01%
2019/06/10	1	40.58	6	41.41	41.56	-5	41,094	-0.01%
2019/06/06	7	40.39	6	40.39	40.39	1	41,089	0.00%
2019/06/05	13	40.96	7	41.26	40.91	6	41,609	0.01%
2019/06/04	6	40.62	3	41.10	40.28	3	42,596	0.01%
2019/06/03	3	40.86	0	0.00	40.93	3	43,375	0.01%
2019/05/31	3	40.81	14	41.21	41.09	-11	43,791	-0.03%
2019/05/30	7	41.19	6	41.13	40.82	1	44,397	0.00%
2019/05/29	8	40.65	2	41.58	41.58	6	45,371	0.01%
2019/05/28	4	40.49	10	41.38	41.68	-6	45,713	-0.01%
2019/05/27	4	39.66	2	40.25	40.25	2	46,301	0.00%
2019/05/24	6	40.12	6	39.96	40.05	0	47,391	0.00%
2019/05/23	24	39.63	1	39.94	39.85	23	47,617	0.05%
2019/05/22	5	40.82	4	40.93	40.80	1	47,369	0.00%
2019/05/17	1	42.10	2	42.00	40.96	-1	47,704	0.00%
2019/05/16	2	41.27	2	41.96	41.95	0	47,751	0.00%
2019/05/15	3	40.68	3	41.33	41.91	0	47,872	0.00%
2019/05/14	4	38.72	4	40.21	40.82	0	47,919	0.00%
2019/05/10	3	40.25	3	41.14	40.55	0	48,268	0.00%
2019/05/09	10	39.86	27	39.41	39.65	-17	47,641	-0.04%
2019/05/08	3	40.70	21	41.21	41.63	-18	47,054	-0.04%
2019/05/07	0	0.00	3	42.93	41.95	-3	47,278	-0.01%
2019/05/06	24	42.30	30	42.47	41.59	-6	47,291	-0.01%
2019/05/03	4	46.17	2	46.52	46.56	2	46,077	0.00%
2019/05/02	1	46.52	0	0.00	46.53	1	46,171	0.00%
2019/04/30	5	46.41	11	46.63	46.78	-6	46,555	-0.01%
2019/04/29	5	45.96	3	47.01	47.41	2	46,622	0.00%
2019/04/26	8	45.81	11	45.92	46.28	-3	46,474	-0.01%
2019/04/25	2	47.35	1	47.41	47.43	1	46,254	0.00%
2019/04/24	5	47.70	2	47.50	47.60	3	46,375	0.01%
2019/04/23	1	47.50	0	0.00	48.17	1	46,186	0.00%
2019/04/22	7	48.83	2	50.45	47.61	5	46,218	0.01%
2019/04/19	5	49.07	7	49.96	49.28	-2	45,567	0.00%
2019/04/18	3	49.06	3	48.61	48.68	0	45,488	0.00%
2019/04/17	4	49.65	10	49.40	49.40	-6	45,744	-0.01%
2019/04/16	7	46.36	7	48.19	48.86	0	45,386	0.00%
2019/04/15	0	0.00	8	48.07	48.00	-8	45,106	-0.02%
2019/04/12	8	46.21	6	45.92	45.95	2	44,875	0.00%
2019/04/11	7	47.45	7	46.65	46.72	0	44,834	0.00%
2019/04/10	1	47.59	1	48.00	48.05	0	44,611	0.00%
2019/04/09	2	47.33	1	47.92	47.75	1	44,432	0.00%
2019/04/08	41	47.60	10	47.82	46.66	31	44,149	0.07%
2019/04/03	0	0.00	50	45.30	45.10	-50	43,175	-0.12%
2019/04/02	53	45.41	47	45.05	45.06	6	43,226	0.01%
2019/04/01	1	45.20	405	45.18	45.15	-404	42,927	-0.94%	大賣/鉅額交易
2019/03/29	1	40.42	8	41.66	42.96	-7	42,152	-0.02%
2019/03/28	4	39.88	1	40.27	40.31	3	41,633	0.01%
2019/03/27	21	40.49	4	40.73	40.50	17	42,469	0.04%
2019/03/26	23	40.06	26	39.77	39.66	-3	42,278	-0.01%
2019/03/25	8	40.28	22	40.04	40.30	-14	42,373	-0.03%
2019/03/22	7	41.98	3	42.10	41.70	4	42,255	0.01%
2019/03/21	3	42.54	4	42.30	42.42	-1	41,973	0.00%
2019/03/20	0	0.00	2	42.37	41.84	-2	42,448	0.00%
2019/03/19	3	42.73	4	42.82	42.71	-1	42,022	0.00%
2019/03/18	1	41.08	1	42.22	42.47	0	41,629	0.00%
2019/03/15	21	40.83	4	41.24	40.97	17	41,661	0.04%
2019/03/14	0	0.00	2	40.45	40.18	-2	41,073	0.00%
2019/03/13	20	39.98	5	39.70	40.18	15	41,259	0.04%
2019/03/12	2	40.30	8	40.44	40.63	-6	41,123	-0.01%
2019/03/11	31	39.10	7	39.36	39.27	24	40,926	0.06%
2019/03/08	21	40.01	24	39.01	39.19	-3	41,522	-0.01%
2019/03/07	17	41.96	3	41.69	41.42	14	40,406	0.03%
2019/03/06	5	43.45	12	42.98	43.02	-7	39,590	-0.02%
2019/03/05	13	43.18	5	43.21	43.12	8	39,321	0.02%
2019/03/04	12	43.59	34	43.89	44.55	-22	38,737	-0.06%
2019/02/27	21	40.63	0	0.00	41.58	21	37,841	0.06%
2019/02/26	17	41.27	29	41.25	40.69	-12	37,565	-0.03%
2019/02/25	0	0.00	43	38.47	39.80	-43	36,765	-0.12%
2019/02/22	1	36.32	0	0.00	35.94	1	35,439	0.00%
2019/02/21	3	36.67	1	36.78	37.05	2	35,357	0.01%
2019/02/20	1	36.20	2	36.73	36.24	-1	35,426	0.00%
2019/02/19	6	36.64	16	36.56	36.18	-10	35,706	-0.03%
2019/02/18	0	0.00	6	35.72	36.10	-6	35,062	-0.02%
2019/02/15	1	35.53	8	35.35	34.91	-7	34,878	-0.02%
2019/02/14	0	0.00	6	36.10	36.25	-6	34,741	-0.02%
2019/02/13	3	35.52	1	35.53	35.53	2	34,524	0.01%
2019/02/12	20	35.09	2	35.18	35.08	18	34,771	0.05%
2019/02/11	10	34.48	10	33.81	34.74	0	34,747	0.00%
2019/01/29	1	32.65	6	32.17	32.78	-5	34,460	-0.01%
2019/01/28	7	32.97	0	0.00	32.67	7	34,506	0.02%
2019/01/25	0	0.00	17	32.31	32.75	-17	34,898	-0.05%
2019/01/24	2	31.20	1	31.72	31.59	1	35,128	0.00%
2019/01/23	0	0.00	3	31.27	31.27	-3	35,542	-0.01%
2019/01/22	9	31.57	3	32.09	31.21	6	36,265	0.02%
2019/01/21	0	0.00	20	32.18	32.00	-20	37,287	-0.05%
2019/01/18	1	31.45	5	31.31	31.45	-4	37,351	-0.01%
2019/01/17	3	30.60	4	30.97	30.95	-1	37,669	0.00%
2019/01/16	2	30.60	3	30.63	30.54	-1	38,036	0.00%
2019/01/15	3	29.55	63	29.84	30.24	-60	38,385	-0.16%
2019/01/14	60	29.48	0	0.00	29.44	60	39,393	0.15%
2019/01/11	53	29.58	60	29.87	29.82	-7	39,782	-0.02%
2019/01/10	2	29.22	3	29.69	29.65	-1	40,063	0.00%
2019/01/09	0	0.00	129	29.36	29.98	-129	40,193	-0.32%	大賣/鉅額交易
2019/01/07	55	28.78	2	29.44	28.67	53	40,270	0.13%
2019/01/04	1	27.27	66.5	27.62	28.53	-65.5	40,330	-0.16%
2019/01/03	4	27.49	16	27.64	27.59	-12	40,553	-0.03%
2019/01/02	21	27.48	1	27.50	27.29	20	40,552	0.05%
2018/12/27	10	28.50	0	0.00	28.17	10	40,681	0.02%
2018/12/26	20	27.71	21	28.15	27.72	-1	40,629	0.00%
2018/12/25	7	27.67	0	0.00	27.50	7	40,494	0.02%
2018/12/22	1	27.97	9	27.98	27.90	-8	39,995	-0.02%
2018/12/21	8	28.57	2	28.54	28.38	6	40,480	0.01%
2018/12/20	82	29.64	10	29.42	29.15	72	40,386	0.18%
2018/12/19	50	30.99	0	0.00	30.92	50	40,095	0.12%
2018/12/18	20	31.21	10	31.07	31.15	10	40,154	0.02%
2018/12/17	2	31.90	0	0.00	31.91	2	40,067	0.00%
2018/12/14	103	32.26	3	32.23	32.25	100	39,894	0.25%	大買/
2018/12/13	0	0.00	121	32.68	32.97	-121	40,565	-0.30%	大賣/鉅額交易
2018/12/12	20	31.73	22	31.98	31.75	-2	40,000	0.00%
2018/12/10	84	31.19	0	0.00	31.04	84	40,018	0.21%
2018/12/07	2	32.17	10	32.17	32.16	-8	39,733	-0.02%
2018/12/06	92	32.46	0	0.00	32.08	92	40,344	0.23%
2018/12/05	2	32.90	47	33.47	33.35	-45	39,956	-0.11%
2018/12/04	70	33.64	3	33.77	33.50	67	39,815	0.17%
2018/12/03	0	0.00	139	34.05	33.86	-139	40,011	-0.35%	大賣/鉅額交易
2018/11/30	3	31.66	2	31.71	31.71	1	39,164	0.00%
2018/11/29	71	32.29	51	32.57	31.90	20	39,111	0.05%
2018/11/28	28	31.55	36	31.97	32.07	-8	39,001	-0.02%
2018/11/27	13	31.72	2	31.75	31.75	11	38,762	0.03%
2018/11/26	53	31.81	4	31.79	31.79	49	38,943	0.13%
2018/11/23	77	32.04	9	32.62	31.85	68	38,796	0.18%
2018/11/22	23	32.52	26	32.42	32.25	-3	38,647	-0.01%
2018/11/21	6	32.48	1	32.71	32.80	5	38,612	0.01%
2018/11/20	81	33.22	0	0.00	32.81	81	38,878	0.21%
2018/11/19	2	33.49	12	33.58	33.81	-10	38,639	-0.03%
2018/11/16	22	32.99	102	33.64	33.41	-80	38,636	-0.21%	大賣/
2018/11/15	3	32.67	2	32.96	32.96	1	38,405	0.00%
2018/11/14	82	33.16	72	33.59	32.92	10	38,877	0.03%
2018/11/13	0	0.00	15	33.13	33.30	-15	39,075	-0.04%
2018/11/12	22	32.35	0	0.00	32.60	22	39,428	0.06%
2018/11/09	83	32.69	0	0.00	32.60	83	40,100	0.21%
2018/11/08	53	34.45	1	34.71	34.18	52	39,850	0.13%
2018/11/07	0	0.00	10	34.27	34.50	-10	39,843	-0.03%
2018/11/06	13	33.92	0	0.00	33.64	13	39,870	0.03%
2018/11/05	46	34.78	32	35.09	34.41	14	39,734	0.04%
2018/11/02	2	34.80	14	35.45	35.26	-12	39,892	-0.03%
2018/11/01	1	34.22	19	34.12	34.18	-18	39,299	-0.05%
2018/10/31	2	32.66	1	32.73	32.93	1	39,015	0.00%
2018/10/30	3	31.52	122	32.81	32.93	-119	38,897	-0.31%	大賣/鉅額交易
2018/10/29	180	32.34	3	32.78	31.90	177	38,340	0.46%	大買/鉅額交易
2018/10/26	2	34.02	2	34.75	33.90	0	38,084	0.00%
2018/10/25	67	33.49	60	33.85	33.47	7	37,903	0.02%
2018/10/24	40	34.21	32	35.42	35.00	8	37,289	0.02%
2018/10/23	2	36.03	1	36.13	35.00	1	36,614	0.00%
2018/10/22	0	0.00	129	34.38	36.71	-129	36,220	-0.36%	大賣/鉅額交易
2018/10/19	82	31.58	214	31.99	32.71	-132	35,123	-0.38%	大賣/鉅額交易
2018/10/18	62	32.53	20	33.20	32.10	42	34,831	0.12%
2018/10/17	98	33.36	6	33.37	32.65	92	35,069	0.26%
2018/10/16	92	33.11	72	33.85	33.32	20	35,195	0.06%
2018/10/15	80	33.09	6	33.02	32.90	74	35,216	0.21%
2018/10/12	7	32.38	61	32.99	33.50	-54	35,019	-0.15%
2018/10/11	117	32.49	160	33.30	32.37	-43	34,737	-0.12%	大買/大賣/
2018/10/09	39	34.52	30	34.90	34.97	9	34,291	0.03%
2018/10/08	100	35.67	90	36.34	35.45	10	34,356	0.03%
2018/10/05	32.1	35.29	30	35.46	35.41	2.1	34,222	0.01%
2018/10/04	29	35.89	2	35.83	35.85	27	34,631	0.08%
2018/10/03	32.1	36.77	4	36.94	36.82	28.1	34,914	0.08%
2018/10/02	97	37.41	2	37.48	37.14	95	35,231	0.27%
2018/10/01	5	38.15	0	0.00	38.22	5	35,672	0.01%
2018/09/28	1	37.70	62	37.97	38.41	-61	36,332	-0.17%
2018/09/27	64.1	37.56	2	37.66	37.50	62.1	36,287	0.17%
2018/09/26	0	0.00	2	37.75	38.50	-2	36,204	-0.01%
2018/09/25	20.1	36.92	3	36.95	36.70	17.1	36,947	0.05%
2018/09/20	0.1	35.34	6	35.65	35.33	-6	37,117	-0.02%
2018/09/19	0	0.00	10	34.93	35.51	-10	37,612	-0.03%
2018/09/18	1	32.77	3	33.16	33.29	-2	37,439	-0.01%
2018/09/17	0.1	33.18	0	0.00	33.13	0.1	38,291	0.00%
2018/09/14	0.1	33.58	19	33.60	33.60	-18.9	38,503	-0.05%
2018/09/13	2.1	32.62	6	33.37	32.57	-3.9	38,699	-0.01%
2018/09/12	18.1	32.48	5	32.55	32.27	13.1	38,585	0.03%
2018/09/11	11.1	33.32	5	33.43	33.16	6.1	38,458	0.02%
2018/09/10	0.1	33.58	5	33.45	33.47	-4.9	38,669	-0.01%
2018/09/07	7.1	33.23	6	33.83	33.86	1.1	38,657	0.00%
2018/09/06	9.1	34.17	6	34.33	33.85	3.1	38,451	0.01%
2018/09/05	1.1	34.77	0	0.00	34.92	1.1	38,153	0.00%
2018/09/04	0.1	35.80	11	35.08	35.43	-11	38,238	-0.03%
2018/09/03	1.1	34.77	0	0.00	34.54	1.1	38,345	0.00%
2018/08/31	4.1	34.87	14	34.98	35.49	-10	38,543	-0.03%
2018/08/30	0.1	35.55	0	0.00	35.48	0.1	38,325	0.00%
2018/08/29	10.1	36.25	0	0.00	36.17	10.1	38,169	0.03%
2018/08/28	0	0.00	10	36.95	36.44	-10	38,207	-0.03%
2018/08/27	0	0.00	1	35.54	36.49	-1	38,189	0.00%
2018/08/23	5	34.83	30	34.87	34.78	-25	38,416	-0.07%
2018/08/22	0.1	34.72	1	35.15	34.68	-0.9	38,825	0.00%
2018/08/21	0.1	35.00	10	34.29	35.00	-9.9	38,871	-0.03%
2018/08/20	9.1	33.16	18	33.26	32.90	-8.9	38,513	-0.02%
2018/08/17	22.1	33.76	18	33.48	33.11	4.1	38,293	0.01%
2018/08/16	16.1	32.98	6	33.92	33.99	10.1	37,857	0.03%
2018/08/15	1.1	33.87	0	0.00	33.88	1.1	37,142	0.00%
2018/08/14	1.1	34.95	1	35.58	34.92	0.1	36,951	0.00%
2018/08/13	3	35.01	0	0.00	34.93	3	36,978	0.01%
2018/08/10	0.1	36.20	0	0.00	35.86	0.1	36,716	0.00%
2018/08/09	10.1	34.42	34	35.43	36.15	-24	36,701	-0.07%
2018/08/08	4.1	35.32	9	35.68	35.06	-4.9	36,169	-0.01%
2018/08/07	13.1	33.92	58	34.79	34.77	-44.9	35,991	-0.12%
2018/08/06	16.1	34.13	16	34.20	34.04	0.1	35,802	0.00%
2018/08/03	58.1	34.43	5	34.96	34.48	53.1	35,432	0.15%
2018/08/02	27.1	35.68	0	0.00	34.29	27.1	35,372	0.08%
2018/08/01	2	38.00	0	0.00	37.76	2	34,567	0.01%
2018/07/31	0.1	38.19	0	0.00	37.93	0.1	34,850	0.00%
2018/07/30	0.1	37.90	0	0.00	37.81	0.1	35,078	0.00%
2018/07/26	1.1	38.56	0	0.00	38.12	1.1	34,999	0.00%
2018/07/25	0.1	38.65	0	0.00	38.88	0.1	34,971	0.00%
2018/07/24	0.1	39.10	2	38.59	39.10	-2	34,817	-0.01%
2018/07/23	0.1	37.80	15	37.16	37.52	-15	34,789	-0.04%
2018/07/20	10	35.05	10	35.37	36.00	0	34,681	0.00%
2018/07/19	0.1	35.30	3	35.79	35.30	-2.9	34,447	-0.01%
2018/07/18	0	0.00	3	35.56	35.48	-3	34,924	-0.01%
2018/07/17	2.1	35.19	2	35.00	35.00	0.1	34,906	0.00%
2018/07/16	21	35.84	16	36.03	35.54	5	34,862	0.01%
2018/07/13	21	36.56	10	36.74	36.65	11	34,801	0.03%
2018/07/12	0.1	36.88	8	36.30	36.88	-7.9	35,083	-0.02%
2018/07/11	9.1	34.79	7	35.21	35.05	2.1	34,858	0.01%
2018/07/10	6	36.01	7	36.49	35.55	-1	35,132	0.00%
2018/07/09	0	0.00	15	34.83	35.76	-15	35,146	-0.04%
2018/07/06	6	32.91	13	33.35	34.44	-7	34,831	-0.02%
2018/07/05	20	33.12	10	33.78	32.96	10	34,668	0.03%
2018/07/04	2	33.61	3	33.80	33.60	-1	34,383	0.00%
2018/07/03	47	33.87	32	33.89	33.56	15	34,193	0.04%
2018/07/02	3	35.44	0	0.00	34.73	3	32,954	0.01%
2018/06/29	3	35.92	4	36.45	36.51	-1	32,732	0.00%
2018/06/28	15	35.42	41	35.66	35.88	-26	32,184	-0.08%
2018/06/27	7	37.32	3	36.10	36.10	4	31,843	0.01%
2018/06/26	6	37.79	1	37.96	37.85	5	31,809	0.02%
2018/06/22	17	39.88	14	39.88	39.94	3	31,580	0.01%
2018/06/21	3	40.50	5	40.94	40.89	-2	31,821	-0.01%
2018/06/20	11	40.10	3	40.74	40.88	8	32,594	0.02%
2018/06/19	8	41.40	5	40.92	40.86	3	32,858	0.01%
2018/06/15	0	0.00	6	42.65	42.57	-6	32,567	-0.02%
2018/06/14	2	42.26	0	0.00	42.24	2	32,443	0.01%
2018/06/13	0	0.00	15	43.05	42.63	-15	32,393	-0.05%
2018/06/12	1	42.22	1	42.64	42.95	0	32,311	0.00%
2018/06/11	6	41.55	7	41.97	41.92	-1	32,273	0.00%
2018/06/08	8	42.22	4	42.15	41.72	4	32,251	0.01%
2018/06/07	1	43.68	3	43.57	43.08	-2	32,042	-0.01%
2018/06/06	4	43.17	0	0.00	42.96	4	32,108	0.01%
2018/06/05	0	0.00	10	42.97	43.27	-10	32,130	-0.03%
2018/06/04	10	42.37	7	42.00	42.67	3	32,198	0.01%
2018/06/01	6	41.20	4	41.78	41.00	2	32,355	0.01%
2018/05/31	11	40.48	5	41.17	41.54	6	32,421	0.02%
2018/05/30	22	40.13	14	40.27	40.37	8	32,292	0.02%
2018/05/29	5	41.35	0	0.00	41.10	5	31,863	0.02%
2018/05/28	4	41.72	2	41.86	41.80	2	32,149	0.01%
2018/05/25	21	41.80	8	41.86	41.63	13	32,303	0.04%
2018/05/24	5	42.12	0	0.00	41.86	5	32,447	0.02%
2018/05/23	2	42.67	3	42.87	42.52	-1	32,440	0.00%
2018/05/22	8	43.83	0	0.00	43.22	8	32,376	0.02%
2018/05/21	0	0.00	13	44.51	44.36	-13	32,652	-0.04%
2018/05/18	1	42.56	0	0.00	43.09	1	32,994	0.00%
2018/05/17	2	43.24	0	0.00	43.10	2	34,436	0.01%
2018/05/16	6	44.09	3	43.98	44.05	3	35,478	0.01%
2018/05/15	3	44.00	0	0.00	44.00	3	36,408	0.01%
2018/05/14	10	44.21	5	44.60	44.57	5	36,950	0.01%
2018/05/11	2	43.67	2	44.17	43.70	0	37,192	0.00%
2018/05/08	1	43.81	27	43.10	43.62	-26	37,317	-0.07%
2018/05/07	12	40.99	18	41.29	41.75	-6	37,264	-0.02%
2018/05/04	2	40.74	8	41.18	40.84	-6	37,261	-0.02%
2018/05/03	9	40.37	7	40.76	40.70	2	37,498	0.01%
2018/05/02	32	40.61	4	41.46	40.60	28	37,967	0.07%
2018/04/30	0	0.00	13	41.29	41.62	-13	38,178	-0.03%
2018/04/27	26	40.57	9	41.00	40.16	17	38,440	0.04%
2018/04/26	21	42.36	5	41.97	41.37	16	37,955	0.04%
2018/04/24	0	0.00	21	42.35	43.63	-21	37,842	-0.06%
2018/04/23	6	41.08	18	41.54	41.27	-12	37,993	-0.03%
2018/04/20	19	41.44	9	41.32	40.79	10	38,015	0.03%
2018/04/19	10	41.52	19	41.83	42.05	-9	38,398	-0.02%
2018/04/18	24	40.79	17	41.07	40.41	7	38,192	0.02%
2018/04/17	24	41.47	22	41.57	40.95	2	37,819	0.01%
2018/04/16	34	42.34	10	41.97	41.70	24	37,839	0.06%
2018/04/13	10	44.80	0	0.00	43.93	10	37,384	0.03%
2018/04/12	11	44.74	10	44.75	44.69	1	37,189	0.00%
2018/04/11	0	0.00	2	45.71	45.62	-2	36,995	-0.01%
2018/04/09	1	42.55	3	43.03	42.93	-2	36,915	-0.01%
2018/04/03	45	42.50	35	42.63	42.30	10	36,999	0.03%
2018/04/02	30	43.89	23	43.83	43.64	7	36,874	0.02%
2018/03/31	15	43.99	4	44.01	44.04	11	36,937	0.03%
2018/03/30	0	0.00	9	44.41	44.37	-9	37,111	-0.02%
2018/03/29	40	42.42	35	42.56	42.92	5	36,886	0.01%
2018/03/28	26	43.49	3	43.17	42.66	23	36,350	0.06%
2018/03/27	14	45.23	2	45.17	44.72	12	35,798	0.03%
2018/03/26	32	44.04	10	43.96	43.85	22	35,591	0.06%
2018/03/23	28	45.20	0	0.00	44.61	28	35,035	0.08%
2018/03/22	7	49.44	2	48.11	48.11	5	34,183	0.01%
2018/03/21	0	0.00	5	50.75	50.45	-5	33,482	-0.01%
2018/03/19	8	49.38	0	0.00	49.17	8	33,517	0.02%
2018/03/16	0	0.00	2	50.43	49.83	-2	33,461	-0.01%
2018/03/15	0	0.00	3	50.08	49.92	-3	33,535	-0.01%
2018/03/14	6	49.51	5	49.26	49.25	1	33,377	0.00%
2018/03/13	0	0.00	1	50.70	50.50	-1	33,288	0.00%
2018/03/12	3	51.18	6	51.60	51.15	-3	33,368	-0.01%
2018/03/09	0	0.00	20	50.95	50.65	-20	33,399	-0.06%
2018/03/08	2	49.59	8	50.04	50.15	-6	33,540	-0.02%
2018/03/07	23	49.40	6	49.95	49.59	17	33,555	0.05%
2018/03/05	0	0.00	1	49.55	48.40	-1	33,367	0.00%
2018/03/02	0	0.00	2	49.34	49.00	-2	33,281	-0.01%
2018/03/01	1	48.61	2	49.93	49.69	-1	33,439	0.00%
2018/02/27	0	0.00	1	53.50	51.05	-1	33,277	0.00%
2018/02/26	0	0.00	5	52.90	52.45	-5	33,612	-0.01%
2018/02/23	0	0.00	6	52.29	51.50	-6	33,502	-0.02%
2018/02/22	0	0.00	6	50.86	50.95	-6	33,583	-0.02%
2018/02/21	1	50.20	12	50.63	51.35	-11	34,192	-0.03%
2018/02/12	8	46.34	7	46.50	46.45	1	34,183	0.00%
2018/02/09	38	45.43	70	46.11	45.70	-32	33,742	-0.09%
2018/02/08	6	53.65	10	53.25	51.10	-4	32,310	-0.01%
2018/02/07	2	55.63	2	58.38	55.15	0	31,169	0.00%
2018/02/06	1	57.70	5	56.75	56.45	-4	30,320	-0.01%
2018/02/05	10	58.85	1	58.95	58.95	9	29,732	0.03%
2018/02/02	0	0.00	1	58.65	58.60	-1	29,413	0.00%
2018/02/01	0	0.00	1	59.10	58.15	-1	29,421	0.00%
2018/01/31	1	56.85	1	57.60	58.15	0	29,310	0.00%
2018/01/30	4	58.13	0	0.00	57.55	4	29,393	0.01%
2018/01/29	0	0.00	2	59.75	60.20	-2	28,894	-0.01%
2018/01/26	0	0.00	1	60.90	61.35	-1	28,643	0.00%
2018/01/25	6	59.88	6	60.24	60.00	0	28,513	0.00%
2018/01/24	0	0.00	1	62.00	62.45	-1	28,221	0.00%
2018/01/23	3	61.25	1	60.75	61.50	2	27,874	0.01%
2018/01/22	0	0.00	1	59.40	59.40	-1	27,927	0.00%
2018/01/19	1	59.85	8	59.88	60.10	-7	27,995	-0.03%
2018/01/18	5	59.17	1	58.95	58.80	4	28,088	0.01%
2018/01/17	0	0.00	1	58.45	58.50	-1	27,941	0.00%
2018/01/16	0	0.00	1	57.30	58.00	-1	27,399	0.00%
2018/01/15	0	0.00	1	57.00	58.00	-1	27,211	0.00%
2018/01/10	0	0.00	2	55.35	54.70	-2	26,898	-0.01%
2018/01/09	0	0.00	7	53.39	53.90	-7	26,561	-0.03%
2018/01/08	0	0.00	5	52.96	52.70	-5	26,508	-0.02%
2018/01/05	0	0.00	2	52.75	52.70	-2	26,370	-0.01%
2018/01/03	20	52.38	6	52.53	52.40	14	26,520	0.05%
2018/01/02	0	0.00	14	51.34	51.85	-14	26,292	-0.05%