富邦上証正2 (00633L)-康和-高雄券商分點個股進出

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
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－康和-高雄券商分點個股進出

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-高雄券商分點個股進出
康和-高雄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
2024/12/20	6	40.26	1	40.30	40.00	5	17,392	0.03%
2024/12/19	26	40.55	0	0.00	40.65	26	17,396	0.15%
2024/12/18	1	40.55	1	40.82	40.78	0	17,401	0.00%
2024/12/17	1	40.28	11	40.58	40.69	-10	17,450	-0.06%
2024/12/13	0	0.00	30	41.11	40.15	-30	17,337	-0.17%
2024/12/12	11	41.80	6	41.41	41.63	5	17,240	0.03%
2024/12/10	52	42.51	67	43.43	41.66	-15	17,011	-0.09%
2024/12/09	10	40.08	1	40.61	40.28	9	16,476	0.05%
2024/12/06	1	39.56	1	40.52	40.30	0	16,470	0.00%
2024/12/04	0	0.00	40	39.71	39.79	-40	16,327	-0.24%
2024/12/02	30	39.26	0	0.00	39.24	30	16,250	0.18%
2024/11/29	60	39.74	40	39.26	39.50	20	16,270	0.12%
2024/11/28	21	39.38	0	0.00	38.40	21	16,233	0.13%
2024/11/25	1	38.90	60	38.71	38.21	-59	16,024	-0.37%
2024/11/22	60	40.08	0	0.00	39.31	60	15,830	0.38%
2024/11/21	0	0.00	61	40.38	40.61	-61	15,730	-0.39%
2024/11/19	61	40.08	4	40.22	39.88	57	15,584	0.37%
2024/11/18	60	40.46	60	41.30	41.11	0	15,383	0.00%
2024/11/12	1	42.72	1	42.65	42.05	0	14,795	0.00%
2024/11/11	0	0.00	23	41.58	42.01	-23	14,589	-0.16%
2024/11/08	53	43.70	43	44.74	43.27	10	14,334	0.07%
2024/11/07	23	42.63	23	41.40	42.63	0	13,951	0.00%
2024/11/06	55	41.75	32	42.56	41.25	23	13,748	0.17%
2024/11/05	0	0.00	19	40.63	41.96	-19	13,523	-0.14%
2024/11/04	12	39.88	0	0.00	39.88	12	13,377	0.09%
2024/11/01	1	39.91	5	40.34	40.13	-4	13,399	-0.03%
2024/10/30	4	39.40	0	0.00	39.39	4	13,310	0.03%
2024/10/28	0	0.00	36	41.14	40.89	-36	13,161	-0.27%
2024/10/25	20	41.71	1	41.00	41.71	19	13,014	0.15%
2024/10/24	3	41.32	2	41.50	41.10	1	12,887	0.01%
2024/10/23	3	42.03	3	42.00	42.34	0	12,871	0.00%
2024/10/22	30	41.67	5	41.84	41.46	25	12,744	0.20%
2024/10/21	1	41.09	7	41.76	41.06	-6	12,746	-0.05%
2024/10/17	1	40.44	2	40.50	40.18	-1	12,280	-0.01%
2024/10/16	1	40.25	1	41.00	40.52	0	12,128	0.00%
2024/10/15	2	43.48	0	0.00	42.09	2	11,816	0.02%
2024/10/14	1	42.50	1	43.84	43.82	0	11,553	0.00%
2024/10/11	1	43.96	0	0.00	42.52	1	11,109	0.01%
2024/10/09	10	45.80	1,149	43.87	45.35	-1,139	10,658	-10.69%	大賣/鉅額交易
2024/10/08	279	50.37	101	47.73	47.66	178	9,679	1.84%	大買/大賣/鉅額交易
2024/10/07	2	56.30	0	0.00	56.00	2	8,598	0.02%
2024/10/04	1	49.82	0	0.00	53.50	1	7,915	0.01%
2024/10/01	40	42.92	45	43.17	42.70	-5	7,274	-0.07%
2024/09/30	982	41.90	1	42.13	43.03	981	7,116	13.78%	大買/鉅額交易
2024/09/27	1	37.30	3	38.23	38.69	-2	6,310	-0.03%
2024/09/26	0	0.00	11	34.48	35.40	-11	5,516	-0.20%
2024/09/25	8	33.88	1	34.16	33.90	7	5,381	0.13%
2024/08/22	0	0.00	1	31.88	31.97	-1	5,074	-0.02%
2024/08/12	1	31.20	0	0.00	31.28	1	5,303	0.02%
2024/08/09	5	31.55	0	0.00	31.31	5	5,356	0.09%
2024/06/11	0	0.00	4	33.63	33.58	-4	6,026	-0.07%
2024/05/22	0	0.00	3	37.07	37.04	-3	6,889	-0.04%
2024/05/13	3	36.00	0	0.00	36.29	3	8,360	0.04%
2024/04/19	3	33.70	0	0.00	33.77	3	10,854	0.03%
2024/04/18	5	33.88	0	0.00	34.37	5	10,879	0.05%
2024/04/11	0	0.00	1	32.58	32.75	-1	10,900	-0.01%
2024/03/05	0	0.00	5	32.17	32.06	-5	11,128	-0.04%
2024/02/26	5	31.44	0	0.00	31.42	5	10,913	0.05%
2024/02/21	1	32.04	0	0.00	32.25	1	10,738	0.01%
2024/02/15	0	0.00	1	29.20	29.36	-1	9,925	-0.01%
2024/01/29	0	0.00	51	28.57	28.39	-51	8,569	-0.60%
2024/01/26	1	28.35	1	28.32	28.24	0	8,362	0.00%
2024/01/25	51	28.21	0	0.00	28.47	51	8,213	0.62%
2024/01/24	31	27.15	30	26.91	26.70	1	7,766	0.01%
2024/01/19	0	0.00	1	26.85	27.03	-1	7,130	-0.01%
2024/01/18	1	26.16	0	0.00	25.77	1	6,965	0.01%
2023/12/28	0	0.00	3	28.12	29.21	-3	5,848	-0.05%
2023/12/07	0	0.00	2	28.87	29.02	-2	5,274	-0.04%
2023/12/06	0	0.00	7	29.29	29.33	-7	5,159	-0.14%
2023/12/05	0	0.00	5	29.86	29.89	-5	4,995	-0.10%
2023/11/01	5	33.75	0	0.00	33.80	5	6,199	0.08%
2023/10/30	3	32.75	0	0.00	33.13	3	6,262	0.05%
2023/10/20	0	0.00	10	32.11	31.83	-10	6,893	-0.15%
2023/10/19	0	0.00	5	32.53	32.47	-5	6,842	-0.07%
2023/10/13	3	34.87	0	0.00	34.54	3	6,725	0.04%
2023/10/12	0	0.00	3	35.94	35.47	-3	6,759	-0.04%
2023/10/02	0	0.00	2	36.50	36.20	-2	6,856	-0.03%
2023/09/07	0	0.00	2	37.82	37.24	-2	7,286	-0.03%
2023/09/05	21	38.31	26	38.12	38.25	-5	7,255	-0.07%
2023/09/04	18	38.58	0	0.00	38.47	18	7,254	0.25%
2023/09/01	0	0.00	5	37.32	37.11	-5	7,176	-0.07%
2023/08/30	5	37.70	0	0.00	37.10	5	7,224	0.07%
2023/08/28	10	37.53	1	39.06	36.99	9	7,158	0.13%
2023/08/25	0	0.00	3	35.91	35.92	-3	6,913	-0.04%
2023/08/24	3	35.72	0	0.00	36.29	3	7,005	0.04%
2023/08/22	0	0.00	10	35.81	35.47	-10	7,142	-0.14%
2023/08/21	10	36.18	10	36.01	36.16	0	7,163	0.00%
2023/08/15	0	0.00	10	37.37	37.01	-10	7,357	-0.14%
2023/08/14	1	36.81	48	37.50	37.20	-47	7,371	-0.64%
2023/08/11	37	39.76	0	0.00	39.08	37	7,174	0.52%
2023/08/10	10	39.51	20	39.60	39.85	-10	7,123	-0.14%
2023/08/09	20	40.66	0	0.00	40.35	20	7,074	0.28%
2023/08/07	7	40.76	0	0.00	40.33	7	7,055	0.10%
2023/08/04	8	41.05	8	41.27	41.43	0	7,140	0.00%
2023/08/01	3	41.03	1	41.44	40.74	2	7,169	0.03%
2023/07/31	17	41.47	0	0.00	41.00	17	7,135	0.24%
2023/07/26	2	38.44	0	0.00	38.26	2	6,684	0.03%
2023/07/20	0	0.00	1	36.82	36.58	-1	6,598	-0.02%
2023/07/19	1	36.16	0	0.00	35.97	1	6,674	0.01%
2023/07/14	0	0.00	1	37.35	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	1	37.16	37.27	-1	6,642	-0.02%
2023/07/06	1	35.18	0	0.00	35.30	1	6,756	0.01%
2023/07/05	1	35.75	2	36.44	35.89	-1	6,783	-0.01%
2023/06/16	0	0.00	0.1	37.58	37.73	-0.1	7,052	0.00%
2023/06/14	0	0.00	1	36.58	36.25	-1	7,118	-0.01%
2023/05/25	1.2	36.01	0	0.00	35.43	1.2	7,532	0.02%
2023/05/22	0	0.00	2	37.52	38.26	-2	7,335	-0.03%
2023/04/28	0	0.00	1	38.81	38.74	-1	7,903	-0.01%
2023/04/25	1	37.47	0	0.00	37.19	1	8,292	0.01%
2023/04/18	0	0.00	1	40.64	40.33	-1	8,320	-0.01%
2023/03/31	0	0.00	2	39.75	39.33	-2	8,441	-0.02%
2023/03/21	1	37.47	1	37.60	38.20	0	8,521	0.00%
2023/03/20	2.1	37.60	2	37.43	37.29	0.1	8,541	0.00%
2023/03/17	1	38.12	1	38.61	38.26	0	8,573	0.00%
2023/03/09	3	39.36	1	39.41	39.06	2	8,993	0.02%
2023/03/08	0	39.44	0	0.00	39.38	0	8,932	0.00%
2023/02/23	1	41.50	0	0.00	41.37	1	9,338	0.01%
2023/02/20	1	40.25	1	40.68	41.53	0	9,407	0.00%
2023/02/17	1	41.73	1	42.05	41.55	0	9,518	0.00%
2023/02/16	0	0.00	1	42.41	42.92	-1	9,745	-0.01%
2023/02/15	2	41.97	1	42.53	41.89	1	9,848	0.01%
2023/02/14	2	42.44	1	42.37	42.15	1	9,873	0.01%
2023/02/13	0	0.00	1	42.18	42.64	-1	9,995	-0.01%
2023/02/03	2	42.17	0	0.00	41.92	2	10,493	0.02%
2023/01/17	3	44.30	1	44.18	44.05	2	10,411	0.02%
2023/01/13	1	42.85	1.1	42.65	42.85	-0.1	10,474	0.00%
2023/01/10	0	0.00	0	41.63	41.80	0	10,470	0.00%
2023/01/05	0	0.00	2	40.34	40.70	-2	10,417	-0.02%
2022/12/21	1	37.86	1	38.10	38.11	0	10,217	0.00%
2022/12/20	1	39.08	0	0.00	37.61	1	10,249	0.01%
2022/12/07	0	0.00	0.3	40.06	40.33	-0.3	9,849	0.00%
2022/12/06	0	0.00	1	39.93	39.44	-1	9,859	-0.01%
2022/11/28	2	32.93	2	33.27	33.48	0	9,180	0.00%
2022/11/25	2	34.42	2	34.70	34.97	0	9,027	0.00%
2022/11/22	1	34.64	1	35.18	35.30	0	9,147	0.00%
2022/11/18	0	0.00	1	35.90	35.79	-1	8,977	-0.01%
2022/11/17	1	35.19	0	0.00	35.14	1	8,973	0.01%
2022/11/14	0	0.00	1	36.29	35.86	-1	8,904	-0.01%
2022/11/11	1	34.79	2	35.08	35.07	-1	8,787	-0.01%
2022/11/10	1	33.68	0	0.00	33.24	1	8,741	0.01%
2022/11/09	1	34.90	0	0.00	33.89	1	8,711	0.01%
2022/11/04	0	0.00	1	35.41	35.42	-1	8,493	-0.01%
2022/10/27	1	34.27	0	0.00	32.77	1	8,079	0.01%
2022/10/26	1	33.97	1	34.67	34.16	0	8,243	0.00%
2022/10/19	1	39.37	1	37.95	37.95	0	8,017	0.00%
2022/10/13	0	0.00	1	37.78	37.93	-1	7,908	-0.01%
2022/10/12	1	37.55	0	0.00	37.23	1	7,974	0.01%
2022/10/05	0	0.00	0.1	42.80	42.80	-0.1	8,085	0.00%
2022/07/27	1	45.08	0	0.00	45.01	1	10,256	0.01%
2022/07/26	0	0.00	1	45.79	45.97	-1	10,223	-0.01%
2022/07/25	1	44.98	0	0.00	45.16	1	10,445	0.01%
2022/07/22	0	0.00	1	46.10	45.45	-1	10,705	-0.01%
2022/07/21	1	45.81	2	45.56	45.58	-1	10,810	-0.01%
2022/07/20	0	0.00	1	46.05	46.08	-1	11,121	-0.01%
2022/07/19	1	45.77	0	0.00	45.45	1	11,309	0.01%
2022/07/18	1	45.42	1	46.76	46.76	0	11,365	0.00%
2022/07/15	1	46.50	1	47.51	46.98	0	11,340	0.00%
2022/07/14	1	46.48	1	47.10	46.95	0	11,472	0.00%
2022/07/07	1	48.61	0	0.00	49.55	1	11,599	0.01%
2022/07/05	3	50.63	3	50.58	50.45	0	11,682	0.00%
2022/07/04	4	50.69	4	50.80	50.80	0	11,661	0.00%
2022/07/01	2	50.98	5	50.35	50.25	-3	11,710	-0.03%
2022/06/30	5	49.61	2	49.12	51.55	3	11,689	0.03%
2022/06/29	0	0.00	2	49.35	49.35	-2	11,736	-0.02%
2022/06/27	0	0.00	1	48.79	49.06	-1	11,788	-0.01%
2022/06/24	1	47.95	2	47.45	47.82	-1	11,694	-0.01%
2022/06/23	2	46.16	1	46.14	46.40	1	11,801	0.01%
2022/06/22	3	46.45	3	46.34	46.29	0	11,874	0.00%
2022/06/21	3	46.59	2	47.01	46.56	1	11,841	0.01%
2022/06/20	3	46.28	3	46.88	46.58	0	11,864	0.00%
2022/06/17	3	45.17	2	45.64	45.91	1	11,730	0.01%
2022/06/15	2	44.43	3	44.59	46.21	-1	11,691	-0.01%
2022/06/13	1	42.84	1	43.55	42.70	0	11,914	0.00%
2022/06/09	1	44.38	1	44.24	43.29	0	12,080	0.00%
2022/06/08	3	43.34	1	43.50	42.81	2	12,067	0.02%
2022/06/07	2	42.40	4	42.60	42.70	-2	11,936	-0.02%
2022/06/06	1	41.65	1	41.54	41.55	0	11,854	0.00%
2022/06/01	1	40.91	0	0.00	40.70	1	11,832	0.01%
2022/05/31	2	40.45	2	40.77	41.04	0	11,845	0.00%
2022/05/27	0	0.00	1	40.00	39.25	-1	11,633	-0.01%
2022/05/24	1	39.20	0	0.00	39.15	1	11,355	0.01%
2022/05/20	1	40.50	3	40.35	40.94	-2	11,179	-0.02%
2022/05/18	2	39.75	0	0.00	39.20	2	11,019	0.02%
2022/05/12	1	38.64	1	39.02	38.66	0	10,600	0.00%
2022/05/11	1	39.21	1	39.02	39.67	0	10,514	0.00%
2022/05/10	1	36.55	1	37.35	37.90	0	10,363	0.00%
2022/04/19	1	42.64	1	43.15	42.40	0	8,716	0.00%
2022/04/18	1	42.40	0	0.00	42.31	1	8,558	0.01%
2022/04/15	1	43.42	1	43.75	43.80	0	8,451	0.00%
2022/04/14	1	43.28	1	43.80	43.75	0	8,393	0.00%
2022/04/13	1	42.67	1	43.00	42.96	0	8,408	0.00%
2022/04/11	0.2	41.15	0	0.00	41.03	0.2	8,388	0.00%
2022/03/16	0.1	36.10	0	0.00	38.20	0.1	7,139	0.00%
2022/03/15	0.3	38.00	0	0.00	37.10	0.3	6,967	0.00%
2022/02/22	1	49.08	0	0.00	48.65	1	5,935	0.02%
2022/02/17	0	0.00	1	50.90	50.80	-1	5,879	-0.02%
2022/02/15	1	49.61	0	0.00	49.67	1	5,837	0.02%
2022/02/09	0	0.00	1	50.85	51.00	-1	5,948	-0.02%
2022/02/08	1	49.64	0	0.00	48.83	1	5,897	0.02%
2022/01/26	1	50.95	11	51.32	50.50	-10	5,760	-0.17%
2022/01/25	1	51.95	1	51.35	51.40	0	5,837	0.00%
2022/01/24	1	52.25	1	52.80	53.00	0	5,849	0.00%
2022/01/21	1	53.30	0	0.00	52.95	1	5,860	0.02%
2022/01/20	1	53.85	1	53.60	53.55	0	5,811	0.00%
2022/01/13	1	52.35	1	53.85	52.40	0	5,709	0.00%
2022/01/06	1	52.65	0	0.00	52.65	1	5,830	0.02%
2022/01/05	0	0.00	1	54.95	54.00	-1	5,794	-0.02%
2022/01/04	1	53.35	0	0.00	54.10	1	5,830	0.02%
2021/12/09	0	0.00	1	58.00	60.70	-1	5,848	-0.02%
2021/12/06	0	0.00	1	55.10	55.65	-1	5,754	-0.02%
2021/12/01	1	52.95	0	0.00	52.75	1	5,959	0.02%
2021/11/11	0	0.00	1	53.95	54.60	-1	7,388	-0.01%
2021/11/10	1	52.70	0	0.00	52.20	1	7,358	0.01%
2021/11/01	1	56.70	0	0.00	56.25	1	7,611	0.01%
2021/10/22	10	59.50	0	0.00	59.55	10	8,144	0.12%
2021/10/13	1	57.20	1	57.90	58.70	0	8,414	0.00%
2021/10/08	0	0.00	1	55.95	56.50	-1	8,340	-0.01%
2021/10/05	1	50.20	1	51.15	50.95	0	8,210	0.00%
2021/10/01	1	52.20	4	52.00	51.50	-3	8,398	-0.04%
2021/09/27	0	0.00	1	53.55	53.40	-1	8,534	-0.01%
2021/09/17	1	50.90	1	51.70	52.00	0	8,372	0.00%
2021/09/15	0	0.00	1	52.00	51.40	-1	8,362	-0.01%
2021/09/08	2	53.33	2	54.18	53.20	0	8,275	0.00%
2021/08/20	2	50.88	2	49.44	49.22	0	8,056	0.00%
2021/06/18	1	65.60	0	0.00	65.75	1	8,676	0.01%
2021/05/18	2	69.05	0	0.00	69.10	2	9,725	0.02%
2021/05/05	0	0.00	1	66.00	65.85	-1	9,738	-0.01%
2021/04/23	1	67.95	0	0.00	67.35	1	9,947	0.01%
2021/04/22	0	0.00	1	66.00	66.00	-1	9,918	-0.01%
2021/04/19	1	66.10	0	0.00	65.80	1	10,062	0.01%
2021/03/25	1	65.15	1	64.95	64.95	0	9,915	0.00%
2021/03/17	1	69.30	1	70.35	69.15	0	9,417	0.00%
2021/03/09	5	67.36	4	67.25	67.55	1	9,092	0.01%
2021/03/08	9	72.39	14	71.84	68.40	-5	9,012	-0.06%
2021/03/05	7	71.39	6	71.72	71.15	1	8,871	0.01%
2021/03/04	12	73.58	4	73.13	73.10	8	8,885	0.09%
2021/03/02	5	74.10	5	74.15	72.70	0	8,846	0.00%
2021/02/24	1	81.30	1	79.00	78.60	0	8,751	0.00%
2021/02/23	2	83.58	1	83.35	83.95	1	8,552	0.01%
2021/02/22	1	90.10	0	0.00	84.90	1	8,497	0.01%
2021/02/19	2	88.08	2	88.85	89.05	0	8,345	0.00%
2021/02/18	1	90.50	0	0.00	90.50	1	8,315	0.01%
2021/02/01	1	75.95	0	0.00	76.40	1	8,318	0.01%
2021/01/29	1	76.20	1	76.80	75.20	0	8,411	0.00%
2021/01/28	1	76.80	1	76.70	75.90	0	8,502	0.00%
2021/01/27	1	78.00	13	79.61	78.70	-12	8,567	-0.14%
2021/01/26	12	81.13	6	80.05	79.45	6	8,582	0.07%
2021/01/25	6	81.75	0	0.00	81.75	6	8,573	0.07%
2021/01/22	0	0.00	9	78.97	78.90	-9	8,465	-0.11%
2021/01/21	9	79.98	0	0.00	80.10	9	8,509	0.11%
2021/01/19	1	78.95	1	78.85	78.95	0	8,455	0.00%
2021/01/14	2	79.45	2	79.75	78.05	0	8,799	0.00%
2021/01/08	1	81.20	0	0.00	78.80	1	8,821	0.01%
2021/01/05	0	0.00	1	73.20	73.75	-1	8,676	-0.01%
2020/12/30	0	0.00	1	68.80	68.70	-1	8,467	-0.01%
2020/12/17	1	66.55	1	66.75	66.60	0	8,591	0.00%
2020/11/18	1	62.70	1	62.40	62.60	0	9,780	0.00%
2020/11/13	1	59.90	1	60.15	59.95	0	10,156	0.00%
2020/11/10	1	63.95	11	63.85	63.95	-10	10,465	-0.10%
2020/11/09	10	64.08	0	0.00	64.10	10	10,458	0.10%
2020/11/06	1	62.30	1	62.90	61.25	0	10,520	0.00%
2020/11/05	1	61.70	1	62.25	61.70	0	10,615	0.00%
2020/11/04	1	59.50	1	60.10	60.30	0	10,580	0.00%
2020/11/02	1	57.95	1	58.40	57.60	0	10,669	0.00%
2020/10/29	1	59.10	1	59.00	59.10	0	10,942	0.00%
2020/10/28	1	57.65	1	58.00	58.35	0	10,978	0.00%
2020/10/16	0	0.00	12	59.46	59.70	-12	11,736	-0.10%
2020/10/15	11	59.55	1	59.05	59.60	10	11,690	0.09%
2020/10/14	1	58.75	1	59.35	58.75	0	11,806	0.00%
2020/10/13	0	0.00	10	58.50	59.20	-10	12,060	-0.08%
2020/10/12	10	58.80	0	0.00	58.95	10	12,316	0.08%
2020/10/07	0	0.00	2	55.90	55.95	-2	12,405	-0.02%
2020/10/06	2	55.50	0	0.00	55.50	2	12,634	0.02%
2020/09/30	1	55.25	1	55.50	54.85	0	13,166	0.00%
2020/09/25	1	54.10	1	54.55	53.75	0	14,544	0.00%
2020/09/14	1	55.90	1	56.20	55.95	0	15,163	0.00%
2020/09/01	1	58.20	0	0.00	58.70	1	15,037	0.01%
2020/08/31	1	60.15	2	60.28	59.90	-1	14,991	-0.01%
2020/08/17	0	0.00	2	57.35	59.25	-2	15,191	-0.01%
2020/08/12	0	0.00	1	54.65	53.85	-1	14,886	-0.01%
2020/08/10	1	54.95	0	0.00	55.45	1	14,687	0.01%
2020/08/07	0	0.00	1	54.20	53.20	-1	14,680	-0.01%
2020/08/04	1	55.70	1	56.00	56.35	0	14,670	0.00%
2020/08/03	1	55.00	1	55.90	55.25	0	14,716	0.00%
2020/07/31	1	54.70	1	55.85	54.35	0	14,687	0.00%
2020/07/30	1	54.90	9	54.82	54.70	-8	14,739	-0.05%
2020/07/29	9	54.49	1	54.35	54.55	8	14,747	0.05%
2020/07/28	2	53.38	2	53.75	53.15	0	14,799	0.00%
2020/07/27	1	53.60	0	0.00	52.25	1	14,869	0.01%
2020/07/17	1	54.30	1	54.70	53.75	0	14,274	0.00%
2020/07/13	0	0.00	2	60.65	61.30	-2	14,095	-0.01%
2020/07/03	1	50.85	2	51.50	51.10	-1	12,766	-0.01%
2020/07/01	0	0.00	2	46.01	47.57	-2	12,560	-0.02%
2020/06/29	2	44.54	1	45.13	44.28	1	12,544	0.01%
2020/06/24	1	45.20	2	45.26	45.10	-1	12,697	-0.01%
2020/06/23	3	43.94	2	43.98	44.58	1	13,004	0.01%
2020/06/22	0	0.00	1	44.75	44.68	-1	13,003	-0.01%
2020/06/17	0	0.00	2	43.32	42.90	-2	13,576	-0.01%
2020/06/16	1	43.23	0	0.00	43.25	1	13,894	0.01%
2020/06/12	2	42.94	4	43.05	43.32	-2	14,860	-0.01%
2020/06/02	0	0.00	1	43.37	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	1	43.25	43.36	-1	17,598	-0.01%
2020/05/28	1	41.21	1	41.96	41.13	0	17,545	0.00%
2020/05/21	1	42.20	1	42.22	42.20	0	18,241	0.00%
2020/05/06	0	0.00	2	39.90	41.02	-2	19,041	-0.01%
2020/05/05	1	38.76	0	0.00	38.78	1	19,049	0.01%
2020/04/22	0	0.00	1	39.09	39.09	-1	20,213	0.00%
2020/04/20	1	39.45	0	0.00	39.60	1	20,239	0.00%
2020/04/09	0	0.00	1	38.28	38.08	-1	19,910	-0.01%
2020/04/08	1	38.19	0	0.00	38.19	1	20,195	0.00%
2020/04/01	0	0.00	5	37.35	37.29	-5	20,135	-0.02%
2020/03/31	0	0.00	1	37.20	36.99	-1	19,952	-0.01%
2020/03/30	1	36.47	0	0.00	36.87	1	19,798	0.01%
2020/03/27	5	37.30	0	0.00	37.15	5	19,670	0.03%
2020/03/26	0	0.00	5	37.32	37.24	-5	19,343	-0.03%
2020/03/25	5	36.61	1	36.96	36.77	4	19,143	0.02%
2020/03/23	0	0.00	1	32.20	32.83	-1	18,670	-0.01%
2020/03/20	2	34.69	3	34.46	34.18	-1	18,850	-0.01%
2020/03/19	2	33.67	4	32.59	32.15	-2	18,629	-0.01%
2020/03/18	1	36.73	1	36.40	35.89	0	18,162	0.00%
2020/03/17	2	36.19	2	36.22	36.18	0	17,946	0.00%
2020/03/13	2	38.07	2	39.56	40.65	0	16,909	0.00%
2020/03/12	2	42.38	0	0.00	41.54	2	16,308	0.01%
2020/03/11	1	43.81	2	44.30	43.24	-1	16,045	-0.01%
2020/03/10	4	42.64	2	43.26	43.93	2	15,912	0.01%
2020/03/09	1	42.78	0	0.00	41.73	1	15,481	0.01%
2020/03/06	2	45.85	0	0.00	45.63	2	14,998	0.01%
2020/03/05	0	0.00	3	46.08	46.85	-3	14,912	-0.02%
2020/03/02	11	42.23	0	0.00	43.65	11	14,610	0.08%
2020/02/27	3	44.32	2	44.46	44.05	1	14,466	0.01%
2020/02/26	0	0.00	1	43.09	44.62	-1	14,425	-0.01%
2020/02/24	2	45.13	1	45.62	45.00	1	14,255	0.01%
2020/02/21	1	46.28	1	45.41	46.28	0	14,023	0.00%
2020/02/20	1	45.32	2	45.22	45.32	-1	13,774	-0.01%
2020/02/19	1	44.82	5	44.83	44.83	-4	13,750	-0.03%
2020/02/18	2	43.95	2	44.55	43.92	0	13,746	0.00%
2020/02/17	1	44.50	1	44.10	44.50	0	13,724	0.00%
2020/02/14	1	42.90	1	43.28	43.58	0	13,713	0.00%
2020/02/13	1	43.32	2	43.52	43.00	-1	13,872	-0.01%
2020/02/12	1	43.35	2	43.02	43.35	-1	14,068	-0.01%
2020/02/11	1	42.51	1	42.98	43.53	0	14,086	0.00%
2020/02/07	1	41.77	1	41.91	41.77	0	13,900	0.00%
2020/02/06	0	0.00	1	41.73	42.13	-1	14,200	-0.01%
2020/02/05	1	41.28	1	41.20	41.29	0	14,216	0.00%
2020/02/04	3	39.06	3	40.32	40.19	0	14,074	0.00%
2020/02/03	3	38.63	4	38.81	39.60	-1	13,680	-0.01%
2020/01/30	10	41.09	3	40.42	39.68	7	13,209	0.05%
2020/01/20	0	0.00	4	50.25	50.10	-4	12,850	-0.03%
2020/01/17	2	49.74	0	0.00	49.74	2	12,981	0.02%
2020/01/14	5	51.70	0	0.00	51.20	5	13,137	0.04%
2019/12/31	2	49.68	0	0.00	49.56	2	13,909	0.01%
2019/12/30	6	49.97	1	49.88	49.99	5	13,829	0.04%
2019/12/23	0	0.00	23	48.59	48.56	-23	13,700	-0.17%
2019/12/20	23	49.36	30	49.45	49.36	-7	13,726	-0.05%
2019/12/18	31	49.67	1	49.87	49.69	30	14,100	0.21%
2019/12/17	1	49.44	1	48.44	49.73	0	14,104	0.00%
2019/11/28	0	0.00	10	47.01	46.80	-10	15,594	-0.06%
2019/11/19	10	48.72	0	0.00	48.85	10	16,851	0.06%
2019/11/12	1	48.30	0	0.00	48.15	1	17,522	0.01%
2019/11/11	0	0.00	10	48.61	48.57	-10	17,539	-0.06%
2019/11/08	1	50.30	1	50.55	50.15	0	17,358	0.00%
2019/11/05	1	51.50	1	51.00	51.45	0	17,805	0.00%
2019/11/01	1	49.24	2	48.45	49.37	-1	18,206	-0.01%
2019/10/31	1	47.87	1	47.97	47.83	0	18,378	0.00%
2019/10/30	3	47.90	1	48.40	47.80	2	18,771	0.01%
2019/10/29	11	48.50	1	48.56	48.45	10	18,945	0.05%
2019/10/23	1	48.08	1	48.40	48.25	0	19,291	0.00%
2019/10/22	3	48.20	3	48.40	48.07	0	19,667	0.00%
2019/10/21	2	48.27	1	48.21	48.27	1	19,863	0.01%
2019/10/18	1	49.15	1	50.10	48.63	0	20,071	0.00%
2019/10/17	1	49.40	6	49.31	49.36	-5	20,275	-0.02%
2019/10/16	2	49.84	2	50.28	49.14	0	20,423	0.00%
2019/10/15	1	49.40	1	49.41	49.40	0	20,271	0.00%
2019/10/09	1	46.93	1	47.38	46.91	0	20,441	0.00%
2019/10/08	1	47.58	2	46.43	47.49	-1	20,646	0.00%
2019/10/07	1	45.64	1	45.86	45.63	0	20,851	0.00%
2019/10/03	1	45.63	0	0.00	45.63	1	21,226	0.00%
2019/10/02	1	46.45	2	46.30	46.39	-1	21,797	0.00%
2019/09/18	1	48.32	1	48.41	48.32	0	24,331	0.00%
2019/09/16	0	0.00	20	49.52	48.96	-20	24,879	-0.08%
2019/09/12	20	49.18	0	0.00	49.27	20	25,640	0.08%
2019/09/09	1	50.10	31	50.35	49.73	-30	25,972	-0.12%
2019/09/06	20	49.50	0	0.00	49.40	20	25,987	0.08%
2019/09/05	11	49.66	2	49.55	49.67	9	26,053	0.03%
2019/09/04	1	47.79	31	47.74	47.72	-30	25,633	-0.12%
2019/09/03	30	47.55	0	0.00	47.08	30	26,037	0.12%
2019/09/02	0	0.00	61	47.31	47.50	-61	26,527	-0.23%
2019/08/30	60	46.66	50	46.68	46.66	10	26,564	0.04%
2019/08/28	51	46.92	0	0.00	46.24	51	26,910	0.19%
2019/08/27	0	0.00	1	47.04	47.11	-1	26,966	0.00%
2019/08/20	0	0.00	1	45.90	46.49	-1	27,900	0.00%
2019/08/19	1	45.05	1	45.17	45.85	0	28,042	0.00%
2019/08/15	1	43.64	1	43.33	43.64	0	28,273	0.00%
2019/08/13	1	43.73	1	44.16	43.57	0	28,866	0.00%
2019/08/12	1	43.96	0	0.00	43.85	1	29,210	0.00%
2019/08/06	2	42.23	1	42.08	43.20	1	30,177	0.00%
2019/08/05	3	44.35	3	44.35	44.25	0	29,933	0.00%
2019/08/02	1	44.15	0	0.00	44.82	1	30,453	0.00%
2019/08/01	1	46.62	1	46.40	46.27	0	31,105	0.00%
2019/07/31	1	47.43	0	0.00	47.42	1	31,176	0.00%
2019/07/30	2	48.70	3	48.59	48.52	-1	31,513	0.00%
2019/07/29	2	47.79	1	47.91	47.79	1	32,769	0.00%
2019/07/26	1	47.91	1	47.64	47.98	0	32,879	0.00%
2019/07/25	1	47.55	1	47.45	47.55	0	32,707	0.00%
2019/07/24	1	47.21	3	47.32	47.18	-2	33,011	-0.01%
2019/07/23	2	46.67	0	0.00	46.32	2	33,255	0.01%
2019/07/22	1	47.05	1	47.02	46.99	0	33,690	0.00%
2019/07/19	2	46.21	4	46.51	46.65	-2	33,557	-0.01%
2019/07/18	2	45.80	0	0.00	45.69	2	33,899	0.01%
2019/07/17	3	46.09	3	46.43	46.30	0	34,000	0.00%
2019/07/16	4	46.83	2	46.64	46.29	2	34,792	0.01%
2019/07/15	3	46.76	3	47.26	47.00	0	35,080	0.00%
2019/07/12	3	47.17	5	47.11	47.22	-2	34,749	-0.01%
2019/07/10	2	46.41	2	46.29	46.29	0	35,346	0.00%
2019/07/08	2	47.91	0	0.00	46.69	2	36,192	0.01%
2019/07/05	1	48.55	1	47.99	48.55	0	36,302	0.00%
2019/07/04	4	48.15	3	48.37	48.00	1	36,537	0.00%
2019/07/03	1	48.49	2	48.75	48.85	-1	36,665	0.00%
2019/07/02	6	48.94	6	49.09	48.80	0	37,638	0.00%
2019/07/01	0	0.00	5	49.39	49.11	-5	37,880	-0.01%
2019/06/27	17	46.41	16	46.07	46.74	1	38,297	0.00%
2019/06/26	5	45.40	6	45.69	45.57	-1	38,994	0.00%
2019/06/25	66	45.82	65	44.84	45.10	1	39,157	0.00%
2019/06/24	11	46.81	12	47.11	46.86	-1	39,037	0.00%
2019/06/20	31	46.69	34	46.67	46.48	-3	39,410	-0.01%
2019/06/19	15	44.99	16	45.14	45.04	-1	39,100	0.00%
2019/06/18	7	42.94	7	43.11	42.95	0	38,928	0.00%
2019/06/17	15	42.59	15	43.11	42.73	0	39,437	0.00%
2019/06/14	1	42.93	1	43.45	43.07	0	39,788	0.00%
2019/06/13	8	42.18	8	42.77	42.74	0	40,249	0.00%
2019/06/12	7	43.25	7	42.96	42.85	0	40,774	0.00%
2019/06/11	53	43.11	56	42.38	43.09	-3	41,115	-0.01%
2019/06/10	34	41.50	36	41.32	41.56	-2	41,094	0.00%
2019/06/06	45	40.39	45	40.69	40.39	0	41,089	0.00%
2019/06/05	16	40.90	16	41.42	40.91	0	41,609	0.00%
2019/06/04	16	40.56	16	40.86	40.28	0	42,596	0.00%
2019/06/03	33	40.94	32	41.35	40.93	1	43,375	0.00%
2019/05/31	51	41.19	51	41.57	41.09	0	43,791	0.00%
2019/05/30	75	40.98	71	41.10	40.82	4	44,397	0.01%
2019/05/29	27	40.64	23	40.98	41.58	4	45,371	0.01%
2019/05/28	47	41.69	53	41.17	41.68	-6	45,713	-0.01%
2019/05/27	26	39.27	26	39.57	40.25	0	46,301	0.00%
2019/05/24	4	40.06	4	40.76	40.05	0	47,391	0.00%
2019/05/23	31	39.71	29	39.88	39.85	2	47,617	0.00%
2019/05/22	12	40.66	13	40.98	40.80	-1	47,369	0.00%
2019/05/21	3	41.08	4	40.73	41.17	-1	47,324	0.00%
2019/05/20	19	40.10	15	40.54	39.88	4	47,756	0.01%
2019/05/17	30	41.71	30	41.16	40.96	0	47,704	0.00%
2019/05/16	2	41.91	2	41.68	41.95	0	47,751	0.00%
2019/05/15	5	40.87	6	41.13	41.91	-1	47,872	0.00%
2019/05/14	4	39.42	3	40.27	40.82	1	47,919	0.00%
2019/05/13	0	0.00	9	40.58	40.10	-9	47,659	-0.02%
2019/05/10	2	40.16	31	40.96	40.55	-29	48,268	-0.06%
2019/05/09	32	39.98	30	39.65	39.65	2	47,641	0.00%
2019/05/08	5	40.85	7	41.46	41.63	-2	47,054	0.00%
2019/05/07	9	42.64	7	42.95	41.95	2	47,278	0.00%
2019/05/06	62	42.51	61	42.31	41.59	1	47,291	0.00%
2019/05/03	13	46.03	13	46.35	46.56	0	46,077	0.00%
2019/05/02	8	46.54	3	46.82	46.53	5	46,171	0.01%
2019/04/30	27	46.40	25	46.79	46.78	2	46,555	0.00%
2019/04/29	2	46.59	6	46.48	47.41	-4	46,622	-0.01%
2019/04/26	5	45.74	14	45.97	46.28	-9	46,474	-0.02%
2019/04/24	1	47.65	1	47.96	47.60	0	46,375	0.00%
2019/04/23	1	48.01	6	48.11	48.17	-5	46,186	-0.01%
2019/04/22	31	48.08	0	0.00	47.61	31	46,218	0.07%
2019/04/19	10	48.97	11	49.49	49.28	-1	45,567	0.00%
2019/04/18	10	48.91	1	48.68	48.68	9	45,488	0.02%
2019/04/17	3	49.50	9	49.56	49.40	-6	45,744	-0.01%
2019/04/16	2	46.34	4	48.30	48.86	-2	45,386	0.00%
2019/04/15	12	48.00	13	48.14	48.00	-1	45,106	0.00%
2019/04/12	4	46.40	5	45.98	45.95	-1	44,875	0.00%
2019/04/11	3	48.00	2	47.63	46.72	1	44,834	0.00%
2019/04/10	5	47.58	3	47.64	48.05	2	44,611	0.00%
2019/04/09	12	47.63	13	47.81	47.75	-1	44,432	0.00%
2019/04/08	10	47.30	4	47.02	46.66	6	44,149	0.01%
2019/04/03	2	45.00	2	45.35	45.10	0	43,175	0.00%
2019/04/02	3	45.33	17	45.48	45.06	-14	43,226	-0.03%
2019/04/01	14	45.15	12	44.46	45.15	2	42,927	0.00%
2019/03/29	13	42.32	4	41.34	42.96	9	42,152	0.02%
2019/03/28	2	39.83	2	40.42	40.31	0	41,633	0.00%
2019/03/27	1	40.62	5	40.46	40.50	-4	42,469	-0.01%
2019/03/26	4	39.90	2	40.18	39.66	2	42,278	0.00%
2019/03/25	3	40.22	1	40.81	40.30	2	42,373	0.00%
2019/03/22	2	42.43	2	41.70	41.70	0	42,255	0.00%
2019/03/21	1	42.18	1	42.43	42.42	0	41,973	0.00%
2019/03/20	4	42.65	5	42.44	41.84	-1	42,448	0.00%
2019/03/19	10	43.02	6	43.06	42.71	4	42,022	0.01%
2019/03/18	6	41.05	30	41.75	42.47	-24	41,629	-0.06%
2019/03/15	4	40.42	15	41.22	40.97	-11	41,661	-0.03%
2019/03/14	4	40.04	6	40.39	40.18	-2	41,073	0.00%
2019/03/13	6	39.74	6	39.95	40.18	0	41,259	0.00%
2019/03/12	10	40.55	1	40.80	40.63	9	41,123	0.02%
2019/03/11	1	39.24	1	39.22	39.27	0	40,926	0.00%
2019/03/08	9	39.97	11	39.62	39.19	-2	41,522	0.00%
2019/03/07	14	41.60	2	41.42	41.42	12	40,406	0.03%
2019/03/06	14	42.97	4	43.18	43.02	10	39,590	0.03%
2019/03/05	5	43.20	3	43.25	43.12	2	39,321	0.01%
2019/03/04	6	44.46	19	43.68	44.55	-13	38,737	-0.03%
2019/02/27	7	40.59	9	40.93	41.58	-2	37,841	-0.01%
2019/02/26	3	40.83	5	41.42	40.69	-2	37,565	-0.01%
2019/02/25	0	0.00	162	38.97	39.80	-162	36,765	-0.44%	大賣/鉅額交易
2019/02/22	7	35.99	4	35.76	35.94	3	35,439	0.01%
2019/02/21	1	36.33	9	36.74	37.05	-8	35,357	-0.02%
2019/02/20	3	36.41	3	36.51	36.24	0	35,426	0.00%
2019/02/19	61	36.43	11	36.70	36.18	50	35,706	0.14%
2019/02/18	4	36.10	4	35.67	36.10	0	35,062	0.00%
2019/02/15	104	35.97	4	34.91	34.91	100	34,878	0.29%	大買/
2019/02/14	3	36.08	3	36.20	36.25	0	34,741	0.00%
2019/02/13	3	35.43	3	35.42	35.53	0	34,524	0.00%
2019/02/12	2	35.12	2	35.08	35.08	0	34,771	0.00%
2019/02/11	4	33.99	6	34.01	34.74	-2	34,747	-0.01%
2019/01/30	1	32.69	11	33.06	32.81	-10	34,250	-0.03%
2019/01/29	1	32.16	10	32.50	32.78	-9	34,460	-0.03%
2019/01/28	0	0.00	1	33.20	32.67	-1	34,506	0.00%
2019/01/25	1	32.63	1	32.36	32.75	0	34,898	0.00%
2019/01/24	2	31.27	3	31.30	31.59	-1	35,128	0.00%
2019/01/21	0	0.00	30	31.85	32.00	-30	37,287	-0.08%
2019/01/18	30	31.45	0	0.00	31.45	30	37,351	0.08%
2019/01/17	0	0.00	52	30.94	30.95	-52	37,669	-0.14%
2019/01/16	51	30.54	28	30.51	30.54	23	38,036	0.06%
2019/01/15	26	30.16	0	0.00	30.24	26	38,385	0.07%
2019/01/14	0	0.00	15	29.85	29.44	-15	39,393	-0.04%
2019/01/11	0	0.00	11	29.95	29.82	-11	39,782	-0.03%
2019/01/10	25	29.38	15	29.51	29.65	10	40,063	0.02%
2019/01/09	15	29.98	11	29.21	29.98	4	40,193	0.01%
2019/01/07	11	28.85	1	28.88	28.67	10	40,270	0.02%
2019/01/04	3	28.38	33	28.56	28.53	-30	40,330	-0.07%
2019/01/03	10	27.66	0	0.00	27.59	10	40,553	0.02%
2019/01/02	5	27.58	0	0.00	27.29	5	40,552	0.01%
2018/12/26	1	27.93	1	28.29	27.72	0	40,629	0.00%
2018/12/25	1	27.65	0	0.00	27.50	1	40,494	0.00%
2018/12/22	1	27.92	0	0.00	27.90	1	39,995	0.00%
2018/12/21	2	28.67	2	28.84	28.38	0	40,480	0.00%
2018/12/20	22	30.08	1	29.30	29.15	21	40,386	0.05%
2018/12/18	3	31.17	2	31.56	31.15	1	40,154	0.00%
2018/12/17	2	31.94	1	32.02	31.91	1	40,067	0.00%
2018/12/14	2	32.19	2	32.25	32.25	0	39,894	0.00%
2018/12/13	4	32.34	5	32.68	32.97	-1	40,565	0.00%
2018/12/11	0	0.00	1	31.34	31.33	-1	39,891	0.00%
2018/12/10	1	31.18	1	31.04	31.04	0	40,018	0.00%
2018/12/07	2	32.32	2	32.15	32.16	0	39,733	0.00%
2018/12/06	2	32.23	0	0.00	32.08	2	40,344	0.00%
2018/12/04	1	33.58	1	33.82	33.50	0	39,815	0.00%
2018/12/03	7	33.76	53	33.99	33.86	-46	40,011	-0.11%
2018/11/30	1	31.66	6	31.97	31.71	-5	39,164	-0.01%
2018/11/29	22	32.26	2	31.90	31.90	20	39,111	0.05%
2018/11/28	17	32.02	27	32.20	32.07	-10	39,001	-0.03%
2018/11/26	11	31.97	0	0.00	31.79	11	38,943	0.03%
2018/11/23	2	32.01	1	31.94	31.85	1	38,796	0.00%
2018/11/21	1	32.78	0	0.00	32.80	1	38,612	0.00%
2018/11/20	2	33.16	2	32.81	32.81	0	38,878	0.00%
2018/11/16	2	32.87	3	33.24	33.41	-1	38,636	0.00%
2018/11/15	8	32.81	7	32.86	32.96	1	38,405	0.00%
2018/11/14	12	33.53	2	32.92	32.92	10	38,877	0.03%
2018/11/13	0	0.00	1	32.62	33.30	-1	39,075	0.00%
2018/11/09	8	32.93	2	32.73	32.60	6	40,100	0.01%
2018/11/08	10	34.25	1	34.38	34.18	9	39,850	0.02%
2018/11/07	3	34.58	2	34.28	34.50	1	39,843	0.00%
2018/11/06	3	33.89	3	33.68	33.64	0	39,870	0.00%
2018/11/05	4	34.72	4	34.72	34.41	0	39,734	0.00%
2018/11/02	3	34.83	3	35.20	35.26	0	39,892	0.00%
2018/11/01	5	34.04	7	33.87	34.18	-2	39,299	-0.01%
2018/10/31	2	32.77	12	32.74	32.93	-10	39,015	-0.03%
2018/10/30	17	32.13	16	32.53	32.93	1	38,897	0.00%
2018/10/29	20	32.75	7	33.24	31.90	13	38,340	0.03%
2018/10/26	1	34.85	2	35.09	33.90	-1	38,084	0.00%
2018/10/25	7	33.14	6	33.71	33.47	1	37,903	0.00%
2018/10/24	25	34.45	4	34.93	35.00	21	37,289	0.06%
2018/10/23	2	35.76	2	35.55	35.00	0	36,614	0.00%
2018/10/22	27	35.77	18	35.39	36.71	9	36,220	0.02%
2018/10/19	7	32.31	7	32.15	32.71	0	35,123	0.00%
2018/10/18	4	32.35	4	32.17	32.10	0	34,831	0.00%
2018/10/17	3	33.66	2	32.65	32.65	1	35,069	0.00%
2018/10/16	5	33.42	5	33.54	33.32	0	35,195	0.00%
2018/10/12	5	32.54	5	32.73	33.50	0	35,019	0.00%
2018/10/11	5	33.07	7	32.73	32.37	-2	34,737	-0.01%
2018/10/09	8	34.52	8	34.90	34.97	0	34,291	0.00%
2018/10/08	2	36.31	4	36.00	35.45	-2	34,356	-0.01%
2018/10/04	4	36.36	4	35.85	35.85	0	34,631	0.00%
2018/10/02	2	37.60	0	0.00	37.14	2	35,231	0.01%
2018/10/01	3	38.17	3	38.21	38.22	0	35,672	0.00%
2018/09/28	9	38.22	11	38.22	38.41	-2	36,332	-0.01%
2018/09/27	7	37.84	4	37.55	37.50	3	36,287	0.01%
2018/09/26	4	37.57	4	37.88	38.50	0	36,204	0.00%
2018/09/25	1	36.87	1	37.20	36.70	0	36,947	0.00%
2018/09/20	1	35.37	1	35.59	35.33	0	37,117	0.00%
2018/09/19	0	0.00	4	35.09	35.51	-4	37,612	-0.01%
2018/09/18	1	33.22	3	33.27	33.29	-2	37,439	-0.01%
2018/09/17	12	33.14	10	33.30	33.13	2	38,291	0.01%
2018/09/14	0	0.00	3	33.62	33.60	-3	38,503	-0.01%
2018/09/13	9	32.91	10	33.02	32.57	-1	38,699	0.00%
2018/09/12	3	32.53	11	32.46	32.27	-8	38,585	-0.02%
2018/09/11	15	33.31	3	33.43	33.16	12	38,458	0.03%
2018/09/10	5	33.32	5	33.50	33.47	0	38,669	0.00%
2018/09/07	5	33.39	6	33.68	33.86	-1	38,657	0.00%
2018/09/06	4	34.13	2	34.32	33.85	2	38,451	0.01%
2018/09/05	2	35.10	3	35.11	34.92	-1	38,153	0.00%
2018/09/04	3	34.84	5	34.94	35.43	-2	38,238	-0.01%
2018/09/03	5	34.87	2	34.54	34.54	3	38,345	0.01%
2018/08/31	3	34.79	4	35.25	35.49	-1	38,543	0.00%
2018/08/30	3	36.33	0	0.00	35.48	3	38,325	0.01%
2018/08/29	3	36.36	42	36.25	36.17	-39	38,169	-0.10%
2018/08/28	0	0.00	1	36.88	36.44	-1	38,207	0.00%
2018/08/27	3	36.19	2	36.21	36.49	1	38,189	0.00%
2018/08/23	3	34.91	3	35.12	34.78	0	38,416	0.00%
2018/08/22	0	0.00	1	35.07	34.68	-1	38,825	0.00%
2018/08/21	7	34.53	10	34.36	35.00	-3	38,871	-0.01%
2018/08/20	5	33.19	6	33.29	32.90	-1	38,513	0.00%
2018/08/17	11	33.97	12	33.31	33.11	-1	38,293	0.00%
2018/08/16	13	33.54	11	33.46	33.99	2	37,857	0.01%
2018/08/15	1	34.99	0	0.00	33.88	1	37,142	0.00%
2018/08/14	5	35.60	2	35.16	34.92	3	36,951	0.01%
2018/08/13	1	34.55	1	34.93	34.93	0	36,978	0.00%
2018/08/10	1	35.99	2	36.28	35.86	-1	36,716	0.00%
2018/08/09	10	35.92	20	35.63	36.15	-10	36,701	-0.03%
2018/08/08	4	35.55	6	35.44	35.06	-2	36,169	-0.01%
2018/08/07	23	34.46	13	34.60	34.77	10	35,991	0.03%
2018/08/06	8	34.23	7	34.38	34.04	1	35,802	0.00%
2018/08/02	44	35.36	2	34.30	34.29	42	35,372	0.12%
2018/08/01	4	38.35	4	38.29	37.76	0	34,567	0.00%
2018/07/31	2	38.06	2	38.07	37.93	0	34,850	0.00%
2018/07/30	9	37.91	11	38.05	37.81	-2	35,078	-0.01%
2018/07/27	6	38.28	8	38.12	37.99	-2	35,055	-0.01%
2018/07/26	5	38.76	3	38.37	38.12	2	34,999	0.01%
2018/07/25	73	39.10	4	38.99	38.88	69	34,971	0.20%
2018/07/24	4	38.55	6	39.01	39.10	-2	34,817	-0.01%
2018/07/23	22	36.83	24	37.42	37.52	-2	34,789	-0.01%
2018/07/20	16	35.13	16	35.18	36.00	0	34,681	0.00%
2018/07/18	4	35.65	3	35.68	35.48	1	34,924	0.00%
2018/07/17	2	35.33	2	35.54	35.00	0	34,906	0.00%
2018/07/16	2	36.02	2	35.85	35.54	0	34,862	0.00%
2018/07/13	2	36.82	2	36.92	36.65	0	34,801	0.00%
2018/07/12	15	35.88	16	36.01	36.88	-1	35,083	0.00%
2018/07/11	0	0.00	1	34.79	35.05	-1	34,858	0.00%
2018/07/10	5	36.01	4	35.73	35.55	1	35,132	0.00%
2018/07/09	0	0.00	1	35.73	35.76	-1	35,146	0.00%
2018/07/06	1	33.39	1	33.40	34.44	0	34,831	0.00%
2018/07/05	5	33.33	4	33.58	32.96	1	34,668	0.00%
2018/07/04	5	33.76	15	33.85	33.60	-10	34,383	-0.03%
2018/07/03	26	33.44	16	33.31	33.56	10	34,193	0.03%
2018/07/02	5	35.73	3	35.04	34.73	2	32,954	0.01%
2018/06/29	2	36.00	1	36.15	36.51	1	32,732	0.00%
2018/06/27	3	37.75	3	36.51	36.10	0	31,843	0.00%
2018/06/26	5	38.13	0	0.00	37.85	5	31,809	0.02%
2018/06/25	3	40.23	5	40.05	39.75	-2	31,351	-0.01%
2018/06/22	5	39.88	5	40.12	39.94	0	31,580	0.00%
2018/06/21	7	41.03	7	41.15	40.89	0	31,821	0.00%
2018/06/20	6	40.29	6	40.35	40.88	0	32,594	0.00%
2018/06/19	3	41.34	0	0.00	40.86	3	32,858	0.01%
2018/06/15	3	42.61	3	42.80	42.57	0	32,567	0.00%
2018/06/14	3	42.64	3	42.76	42.24	0	32,443	0.00%
2018/06/13	3	43.01	2	42.63	42.63	1	32,393	0.00%
2018/06/12	1	42.13	1	42.52	42.95	0	32,311	0.00%
2018/06/11	3	41.90	3	42.16	41.92	0	32,273	0.00%
2018/06/07	1	43.61	15	43.28	43.08	-14	32,042	-0.04%
2018/06/06	2	43.08	1	43.38	42.96	1	32,108	0.00%
2018/06/01	3	41.29	4	41.39	41.00	-1	32,355	0.00%
2018/05/31	8	41.09	1	41.26	41.54	7	32,421	0.02%
2018/05/30	0	0.00	15	40.48	40.37	-15	32,292	-0.05%
2018/05/29	2	41.62	1	41.36	41.10	1	31,863	0.00%
2018/05/28	1	41.90	15	42.12	41.80	-14	32,149	-0.04%
2018/05/25	2	41.82	0	0.00	41.63	2	32,303	0.01%
2018/05/23	10	42.53	0	0.00	42.52	10	32,440	0.03%
2018/05/22	12	43.61	0	0.00	43.22	12	32,376	0.04%
2018/05/21	21	44.47	22	44.60	44.36	-1	32,652	0.00%
2018/05/18	1	43.05	1	43.16	43.09	0	32,994	0.00%
2018/05/17	6	43.56	4	43.10	43.10	2	34,436	0.01%
2018/05/16	1	44.47	0	0.00	44.05	1	35,478	0.00%
2018/05/14	6	44.47	0	0.00	44.57	6	36,950	0.02%
2018/05/11	2	43.66	0	0.00	43.70	2	37,192	0.01%
2018/05/10	10	43.99	5	43.86	43.38	5	37,232	0.01%
2018/05/09	5	43.31	12	43.63	43.39	-7	37,255	-0.02%
2018/05/08	7	42.95	12	43.09	43.62	-5	37,317	-0.01%
2018/05/07	23	41.67	2	41.43	41.75	21	37,264	0.06%
2018/05/04	1	41.34	1	41.06	40.84	0	37,261	0.00%
2018/05/03	2	40.17	2	40.55	40.70	0	37,498	0.00%
2018/05/02	5	41.01	5	41.18	40.60	0	37,967	0.00%
2018/04/30	0	0.00	2	41.01	41.62	-2	38,178	-0.01%
2018/04/27	8	40.91	5	40.73	40.16	3	38,440	0.01%
2018/04/26	3	41.74	0	0.00	41.37	3	37,955	0.01%
2018/04/24	1	43.81	1	43.62	43.63	0	37,842	0.00%
2018/04/23	4	41.40	4	41.68	41.27	0	37,993	0.00%
2018/04/20	36	41.69	34	41.90	40.79	2	38,015	0.01%
2018/04/19	0	0.00	50	41.09	42.05	-50	38,398	-0.13%
2018/04/18	63	40.98	13	40.66	40.41	50	38,192	0.13%
2018/04/17	1	41.53	1	41.62	40.95	0	37,819	0.00%
2018/04/16	2	42.92	1	43.47	41.70	1	37,839	0.00%
2018/04/13	11	44.07	1	44.14	43.93	10	37,384	0.03%
2018/04/12	3	45.13	0	0.00	44.69	3	37,189	0.01%
2018/04/11	0	0.00	1	45.33	45.62	-1	36,995	0.00%
2018/04/09	1	43.17	1	43.54	42.93	0	36,915	0.00%
2018/04/03	1	42.61	1	42.65	42.30	0	36,999	0.00%
2018/04/02	4	44.26	4	44.44	43.64	0	36,874	0.00%
2018/03/30	1	43.94	1	44.43	44.37	0	37,111	0.00%
2018/03/29	2	41.68	2	42.60	42.92	0	36,886	0.00%
2018/03/28	5	42.98	1	43.67	42.66	4	36,350	0.01%
2018/03/27	3	45.53	2	45.35	44.72	1	35,798	0.00%
2018/03/26	2	44.30	1	43.96	43.85	1	35,591	0.00%
2018/03/23	1	44.84	0	0.00	44.61	1	35,035	0.00%
2018/03/22	12	49.32	10	48.29	48.11	2	34,183	0.01%
2018/03/21	0	0.00	1	50.45	50.45	-1	33,482	0.00%
2018/03/19	5	48.80	5	49.17	49.17	0	33,517	0.00%
2018/03/16	0	0.00	1	49.83	49.83	-1	33,461	0.00%
2018/03/15	0	0.00	1	49.30	49.92	-1	33,535	0.00%
2018/03/14	2	49.46	0	0.00	49.25	2	33,377	0.01%
2018/03/13	1	50.60	1	50.70	50.50	0	33,288	0.00%
2018/03/12	2	51.05	2	51.00	51.15	0	33,368	0.00%
2018/03/09	0	0.00	1	51.05	50.65	-1	33,399	0.00%
2018/03/08	1	50.15	1	49.96	50.15	0	33,540	0.00%
2018/03/07	2	49.95	3	50.00	49.59	-1	33,555	0.00%
2018/03/02	2	48.91	1	48.89	49.00	1	33,281	0.00%
2018/03/01	3	49.74	3	49.70	49.69	0	33,439	0.00%
2018/02/27	2	52.30	2	52.18	51.05	0	33,277	0.00%
2018/02/26	1	51.95	1	53.20	52.45	0	33,612	0.00%
2018/02/23	1	51.40	1	51.30	51.50	0	33,502	0.00%
2018/02/22	1	50.55	1	50.90	50.95	0	33,583	0.00%
2018/02/21	4	50.75	6	50.59	51.35	-2	34,192	-0.01%
2018/02/12	3	46.55	4	46.67	46.45	-1	34,183	0.00%
2018/02/09	10	46.36	8	46.26	45.70	2	33,742	0.01%
2018/02/08	2	52.43	1	53.25	51.10	1	32,310	0.00%
2018/02/07	1	55.15	1	55.40	55.15	0	31,169	0.00%
2018/02/06	0	0.00	1	57.10	56.45	-1	30,320	0.00%
2018/02/05	4	58.69	3	58.70	58.95	1	29,732	0.00%
2018/02/02	9	58.47	9	58.47	58.60	0	29,413	0.00%
2018/02/01	3	58.67	4	58.50	58.15	-1	29,421	0.00%
2018/01/31	2	57.33	2	57.95	58.15	0	29,310	0.00%
2018/01/30	3	57.63	2	57.95	57.55	1	29,393	0.00%
2018/01/29	1	61.30	1	60.20	60.20	0	28,894	0.00%
2018/01/26	3	61.43	3	60.53	61.35	0	28,643	0.00%
2018/01/25	3	60.52	3	60.70	60.00	0	28,513	0.00%
2018/01/24	3	61.87	2	62.23	62.45	1	28,221	0.00%
2018/01/23	0	0.00	2	60.68	61.50	-2	27,874	-0.01%
2018/01/22	2	59.70	2	60.20	59.40	0	27,927	0.00%
2018/01/18	0	0.00	1	59.15	58.80	-1	28,088	0.00%
2018/01/17	2	58.75	0	0.00	58.50	2	27,941	0.01%
2018/01/16	1	57.55	2	58.05	58.00	-1	27,399	0.00%
2018/01/15	0	0.00	2	56.85	58.00	-2	27,211	-0.01%
2018/01/11	0	0.00	14	55.14	54.95	-14	27,101	-0.05%
2018/01/10	2	54.95	3	55.17	54.70	-1	26,898	0.00%
2018/01/09	2	53.50	2	53.75	53.90	0	26,561	0.00%
2018/01/03	10	52.50	0	0.00	52.40	10	26,520	0.04%