富邦上証正2 (00633L)-凱基-板橋券商分點個股進出

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
39.31
漲跌
▼1.30
漲幅
-3.20%
成交量
9,478張
產業
上市
227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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/11/22	6	40.22	0	0.00	39.31	6	15,830	0.04%
2024/11/21	6	40.42	6	40.56	40.61	0	15,730	0.00%
2024/11/19	12	40.40	12	39.88	39.88	0	15,584	0.00%
2024/11/18	3	40.63	3	41.37	41.11	0	15,383	0.00%
2024/11/15	32	41.08	32	41.24	41.23	0	15,188	0.00%
2024/11/14	21	42.26	21	42.11	42.04	0	15,002	0.00%
2024/11/13	10	41.70	10	41.71	41.71	0	14,952	0.00%
2024/11/12	10	42.92	6	42.05	42.05	4	14,795	0.03%
2024/11/11	22	41.46	20	41.81	42.01	2	14,589	0.01%
2024/11/08	5	44.40	8	44.84	43.27	-3	14,334	-0.02%
2024/11/07	0	0.00	3	42.63	42.63	-3	13,951	-0.02%
2024/11/06	5	41.65	0	0.00	41.25	5	13,748	0.04%
2024/11/05	7	41.54	7	41.96	41.96	0	13,523	0.00%
2024/11/01	25	39.55	20	40.25	40.13	5	13,399	0.04%
2024/10/30	30	39.71	30	39.39	39.39	0	13,310	0.00%
2024/10/29	5	40.74	0	0.00	40.63	5	13,230	0.04%
2024/10/28	3	40.98	0	0.00	40.89	3	13,161	0.02%
2024/10/25	0	0.00	1	41.45	41.71	-1	13,014	-0.01%
2024/10/24	10	41.38	5	41.29	41.10	5	12,887	0.04%
2024/10/23	2	42.05	6	42.00	42.34	-4	12,871	-0.03%
2024/10/22	4	41.36	3	41.85	41.46	1	12,744	0.01%
2024/10/21	30	41.20	15	41.51	41.06	15	12,746	0.12%
2024/10/17	37	40.44	30	40.33	40.18	7	12,280	0.06%
2024/10/16	25	40.59	25	40.63	40.52	0	12,128	0.00%
2024/10/15	12	42.81	6	42.09	42.09	6	11,816	0.05%
2024/10/11	10	44.15	0	0.00	42.52	10	11,109	0.09%
2024/10/09	30	46.02	5	43.21	45.35	25	10,658	0.23%
2024/10/08	25	49.19	10	50.40	47.66	15	9,679	0.15%
2024/10/07	5	54.90	6	55.59	56.00	-1	8,598	-0.01%
2024/10/04	7	52.99	54	50.29	53.50	-47	7,915	-0.59%
2024/09/30	30	42.28	46	42.57	43.03	-16	7,116	-0.22%
2024/09/27	13	37.63	27	38.78	38.69	-14	6,310	-0.22%
2024/09/26	10	33.65	26	34.17	35.40	-16	5,516	-0.29%
2024/09/25	15	34.04	41	34.30	33.90	-26	5,381	-0.48%
2024/09/24	0	0.00	3	31.36	32.18	-3	5,038	-0.06%
2024/09/20	10	29.26	0	0.00	28.86	10	4,778	0.21%
2024/09/13	1	28.89	0	0.00	28.85	1	4,968	0.02%
2024/09/04	1	30.41	0	0.00	30.26	1	5,047	0.02%
2024/09/02	11	31.60	0	0.00	31.09	11	5,101	0.22%
2024/08/30	0	0.00	10	32.27	32.25	-10	5,012	-0.20%
2024/08/29	1	31.02	0	0.00	30.99	1	4,922	0.02%
2024/08/28	8	31.90	0	0.00	31.20	8	4,978	0.16%
2024/08/19	1	31.95	0	0.00	32.05	1	5,248	0.02%
2024/08/16	5	31.72	10	31.93	31.89	-5	5,244	-0.10%
2024/08/15	1	30.78	1	31.84	31.53	0	5,238	0.00%
2024/08/14	5	30.87	0	0.00	30.84	5	5,261	0.10%
2024/08/13	0	0.00	15	31.04	30.99	-15	5,255	-0.29%
2024/08/09	10	31.54	0	0.00	31.31	10	5,356	0.19%
2024/08/06	1	30.78	0	0.00	30.73	1	5,471	0.02%
2024/08/02	1	31.99	0	0.00	31.92	1	5,358	0.02%
2024/07/31	0	0.00	2	32.67	33.02	-2	5,365	-0.04%
2024/07/30	2	31.69	0	0.00	31.63	2	5,369	0.04%
2024/07/26	4	32.54	3	32.50	32.50	1	5,403	0.02%
2024/07/22	1	34.41	0	0.00	34.39	1	5,545	0.02%
2024/07/18	0	0.00	1	35.05	34.93	-1	5,440	-0.02%
2024/07/15	0	0.00	3	34.15	34.15	-3	5,473	-0.05%
2024/07/11	0	0.00	9	33.42	33.47	-9	5,550	-0.16%
2024/07/05	30	32.50	20	32.37	32.37	10	5,816	0.17%
2024/07/02	0	0.00	6	33.57	33.76	-6	5,803	-0.10%
2024/07/01	5	32.72	0	0.00	32.89	5	5,804	0.09%
2024/06/28	2	33.18	0	0.00	33.20	2	5,841	0.03%
2024/06/26	6	33.01	5	33.17	32.93	1	5,877	0.02%
2024/06/24	0	0.00	1	33.25	33.44	-1	5,977	-0.02%
2024/06/21	13	33.04	12	32.84	32.94	1	5,958	0.02%
2024/06/12	8	33.64	0	0.00	33.60	8	5,996	0.13%
2024/06/07	57	34.82	49	34.35	34.34	8	6,015	0.13%
2024/06/06	1	35.77	0	0.00	35.60	1	6,043	0.02%
2024/06/03	12	34.78	12	35.00	35.00	0	6,441	0.00%
2024/05/27	0	0.00	1	35.72	35.69	-1	6,761	-0.01%
2024/05/24	7	35.79	6	35.72	35.72	1	6,797	0.01%
2024/05/23	7	36.43	0	0.00	36.26	7	6,865	0.10%
2024/05/22	2	37.02	0	0.00	37.04	2	6,889	0.03%
2024/05/20	6	37.25	10	37.45	37.19	-4	7,425	-0.05%
2024/05/16	0	0.00	1	36.10	35.98	-1	7,657	-0.01%
2024/05/14	5	35.72	5	35.77	35.77	0	8,036	0.00%
2024/05/13	0	0.00	3	36.20	36.29	-3	8,360	-0.04%
2024/05/10	3	36.65	1	36.42	36.57	2	8,455	0.02%
2024/05/08	0	0.00	5	36.25	36.25	-5	8,726	-0.06%
2024/05/07	0	0.00	1	36.50	36.67	-1	8,983	-0.01%
2024/05/03	0	0.00	1	36.50	36.50	-1	9,271	-0.01%
2024/05/02	2	35.84	1	36.15	36.26	1	9,798	0.01%
2024/04/30	1	35.77	0	0.00	35.75	1	10,066	0.01%
2024/04/29	0	0.00	1	35.82	35.97	-1	10,271	-0.01%
2024/04/26	0	0.00	6	35.00	35.22	-6	10,239	-0.06%
2024/04/23	5	34.05	0	0.00	33.87	5	10,748	0.05%
2024/04/19	0	0.00	1	33.77	33.77	-1	10,854	-0.01%
2024/04/17	1	33.46	0	0.00	33.54	1	10,833	0.01%
2024/04/15	1	31.89	1	33.64	33.68	0	10,847	0.00%
2024/04/12	0	0.00	3	32.48	32.40	-3	10,871	-0.03%
2024/04/11	6	32.27	0	0.00	32.75	6	10,900	0.06%
2024/04/01	0	0.00	4	34.27	34.19	-4	11,224	-0.04%
2024/03/26	0	0.00	3	33.20	33.25	-3	11,116	-0.03%
2024/03/22	0	0.00	6	32.50	32.94	-6	11,064	-0.05%
2024/03/12	10	33.18	11	33.35	33.50	-1	11,412	-0.01%
2024/03/11	8	32.30	8	32.64	32.50	0	11,493	0.00%
2024/03/07	4	32.06	4	31.81	31.81	0	11,286	0.00%
2024/03/06	4	32.32	6	32.54	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	1	32.11	32.06	-1	11,128	-0.01%
2024/02/27	6	31.02	6	31.27	31.23	0	10,949	0.00%
2024/02/26	6	31.93	2	31.94	31.42	4	10,913	0.04%
2024/02/23	2	32.20	0	0.00	32.07	2	10,825	0.02%
2024/02/22	3	31.70	3	31.59	32.05	0	10,779	0.00%
2024/02/21	0	0.00	1	31.35	32.25	-1	10,738	-0.01%
2024/02/16	0	0.00	1	30.19	30.40	-1	10,130	-0.01%
2024/02/15	2	29.07	17	29.24	29.36	-15	9,925	-0.15%
2024/02/05	5	27.30	10	27.42	27.71	-5	9,695	-0.05%
2024/02/02	10	27.23	4	26.89	26.89	6	9,339	0.06%
2024/02/01	6	27.29	6	27.61	27.47	0	9,161	0.00%
2024/01/31	8	27.07	8	27.37	27.32	0	8,993	0.00%
2024/01/30	29	27.55	25	27.52	27.51	4	8,821	0.05%
2024/01/29	3	28.55	0	0.00	28.39	3	8,569	0.04%
2024/01/26	14	28.28	15	28.18	28.24	-1	8,362	-0.01%
2024/01/25	0	0.00	14	28.34	28.47	-14	8,213	-0.17%
2024/01/24	17	26.94	11	26.91	26.70	6	7,766	0.08%
2024/01/23	8	26.57	8	26.87	26.88	0	7,458	0.00%
2024/01/22	5	27.08	5	27.32	27.26	0	7,241	0.00%
2024/01/19	16	27.03	13	27.01	27.03	3	7,130	0.04%
2024/01/18	9	26.04	8	26.00	25.77	1	6,965	0.01%
2024/01/17	11	27.25	0	0.00	26.83	11	6,609	0.17%
2024/01/12	3	27.12	3	27.42	27.34	0	6,564	0.00%
2024/01/11	5	27.25	7	27.40	27.62	-2	6,647	-0.03%
2024/01/09	3	27.20	6	27.41	27.15	-3	6,526	-0.05%
2024/01/08	3	27.31	0	0.00	27.26	3	6,472	0.05%
2024/01/04	4	28.16	2	28.67	27.82	2	6,328	0.03%
2024/01/03	13	28.51	13	28.39	28.39	0	6,200	0.00%
2024/01/02	5	28.86	0	0.00	28.66	5	6,172	0.08%
2023/12/29	1	29.39	3	29.40	29.34	-2	5,935	-0.03%
2023/12/28	0	0.00	6	28.85	29.21	-6	5,848	-0.10%
2023/12/26	10	27.97	0	0.00	27.85	10	5,727	0.17%
2023/12/25	5	28.18	0	0.00	28.17	5	5,747	0.09%
2023/12/20	3	27.81	0	0.00	27.91	3	5,734	0.05%
2023/12/19	10	27.97	5	27.88	27.85	5	5,757	0.09%
2023/12/15	0	0.00	1	27.80	27.87	-1	5,693	-0.02%
2023/12/13	1	28.49	0	0.00	28.36	1	5,518	0.02%
2023/12/07	12	28.85	13	29.01	29.02	-1	5,274	-0.02%
2023/12/06	13	29.21	10	29.25	29.33	3	5,159	0.06%
2023/12/05	1	29.79	0	0.00	29.89	1	4,995	0.02%
2023/12/01	13	30.72	4	30.45	30.45	9	5,036	0.18%
2023/11/30	0	0.00	10	31.25	31.09	-10	4,998	-0.20%
2023/11/29	2	30.86	1	30.92	30.76	1	5,170	0.02%
2023/11/27	1	31.30	0	0.00	31.32	1	5,141	0.02%
2023/10/27	0	0.00	1	32.65	33.05	-1	6,304	-0.02%
2023/10/24	1	31.29	0	0.00	31.20	1	6,771	0.01%
2023/10/19	1	32.98	0	0.00	32.47	1	6,842	0.01%
2023/10/13	1	34.58	0	0.00	34.54	1	6,725	0.01%
2023/10/04	3	34.75	0	0.00	34.30	3	6,933	0.04%
2023/10/03	1	35.28	0	0.00	35.09	1	6,917	0.01%
2023/09/26	5	36.38	5	36.27	36.23	0	6,843	0.00%
2023/09/19	19	36.49	19	36.64	36.62	0	6,960	0.00%
2023/09/14	0	0.00	1	36.68	36.70	-1	7,054	-0.01%
2023/09/13	1	36.39	0	0.00	36.48	1	7,107	0.01%
2023/09/06	5	37.78	5	37.78	37.96	0	7,249	0.00%
2023/09/04	0	0.00	5	38.55	38.47	-5	7,254	-0.07%
2023/09/01	1	37.45	0	0.00	37.11	1	7,176	0.01%
2023/08/28	3	37.72	5	38.21	36.99	-2	7,158	-0.03%
2023/08/22	4	35.68	3	35.94	35.47	1	7,142	0.01%
2023/08/21	1	36.27	0	0.00	36.16	1	7,163	0.01%
2023/08/14	1	36.79	0	0.00	37.20	1	7,371	0.01%
2023/08/07	3	40.45	1	40.50	40.33	2	7,055	0.03%
2023/08/04	2	41.00	16	40.98	41.43	-14	7,140	-0.20%
2023/08/02	7	40.49	8	40.10	39.84	-1	7,131	-0.01%
2023/07/31	13	41.30	8	41.46	41.00	5	7,135	0.07%
2023/07/27	1	39.16	0	0.00	38.93	1	6,724	0.01%
2023/07/26	2	38.54	0	0.00	38.26	2	6,684	0.03%
2023/07/25	6	38.34	2	38.22	38.40	4	6,750	0.06%
2023/07/18	3	36.32	3	36.31	36.31	0	6,671	0.00%
2023/06/28	0	0.00	3	35.09	35.25	-3	7,111	-0.04%
2023/06/27	2	34.81	2	34.94	35.00	0	7,114	0.00%
2023/06/26	4	35.01	0	0.00	34.83	4	7,128	0.06%
2023/06/21	1	36.45	0	0.00	36.32	1	6,998	0.01%
2023/06/16	0	0.00	3	37.59	37.73	-3	7,052	-0.04%
2023/06/12	3	35.07	3	35.37	35.56	0	7,005	0.00%
2023/06/01	3	34.13	3	34.47	34.32	0	7,391	0.00%
2023/05/31	1	33.76	0	0.00	33.55	1	7,412	0.01%
2023/05/30	1	34.48	0	0.00	34.13	1	7,343	0.01%
2023/05/29	1	35.07	0	0.00	35.01	1	7,435	0.01%
2023/05/26	7	35.07	6	35.21	35.41	1	7,531	0.01%
2023/05/25	35	35.79	35	35.43	35.43	0	7,532	0.00%
2023/05/24	1	36.53	0	0.00	36.61	1	7,390	0.01%
2023/05/23	6	38.26	3	37.52	37.52	3	7,318	0.04%
2023/05/22	5	37.36	5	38.18	38.26	0	7,335	0.00%
2023/05/19	22	37.35	22	37.63	37.57	0	7,402	0.00%
2023/05/18	13	37.96	13	38.10	38.02	0	7,332	0.00%
2023/05/17	3	38.32	0	0.00	37.99	3	7,314	0.04%
2023/05/16	5	38.65	5	38.68	38.68	0	7,341	0.00%
2023/05/15	5	37.68	5	37.67	38.32	0	7,381	0.00%
2023/05/12	7	38.54	5	38.10	38.10	2	7,364	0.03%
2023/05/10	3	39.11	0	0.00	38.82	3	7,403	0.04%
2023/05/09	0	0.00	5	40.64	40.57	-5	7,342	-0.07%
2023/05/08	15	39.50	15	39.88	39.82	0	7,378	0.00%
2023/05/04	0	0.00	2	38.99	39.00	-2	7,515	-0.03%
2023/04/28	0	0.00	2	39.04	38.74	-2	7,903	-0.03%
2023/04/27	6	37.53	6	37.82	37.89	0	7,926	0.00%
2023/04/26	1	37.26	0	0.00	37.70	1	8,196	0.01%
2023/04/24	14	37.91	15	37.60	37.60	-1	8,215	-0.01%
2023/04/21	10	39.06	10	38.68	38.68	0	8,144	0.00%
2023/04/20	5	39.58	5	39.07	39.07	0	8,185	0.00%
2023/04/18	0	0.00	1	40.34	40.33	-1	8,320	-0.01%
2023/04/14	10	38.56	10	38.36	38.36	0	8,393	0.00%
2023/04/12	5	38.40	5	38.22	38.22	0	8,482	0.00%
2023/04/11	5	39.05	3	38.68	38.68	2	8,455	0.02%
2023/04/10	4	39.04	0	0.00	39.06	4	8,500	0.05%
2023/04/07	0	0.00	2	39.44	39.00	-2	8,592	-0.02%
2023/04/06	21	38.87	17	38.55	38.55	4	8,497	0.05%
2023/03/31	3	39.70	7	39.90	39.33	-4	8,441	-0.05%
2023/03/30	3	38.51	3	38.71	38.69	0	8,399	0.00%
2023/03/29	16	38.60	17	38.39	38.39	-1	8,356	-0.01%
2023/03/28	6	38.15	3	38.17	38.17	3	8,437	0.04%
2023/03/27	5	38.12	5	38.00	38.00	0	8,508	0.00%
2023/03/24	6	38.59	6	38.73	38.57	0	8,498	0.00%
2023/03/23	1	38.50	0	0.00	38.71	1	8,549	0.01%
2023/03/22	12	38.55	12	38.37	38.37	0	8,580	0.00%
2023/03/21	10	37.46	10	37.70	38.20	0	8,521	0.00%
2023/03/20	9	37.53	10	37.29	37.29	-1	8,541	-0.01%
2023/03/17	10	38.12	8	38.64	38.26	2	8,573	0.02%
2023/03/16	17	37.76	17	38.10	37.97	0	8,587	0.00%
2023/03/15	8	38.49	7	38.22	38.22	1	8,671	0.01%
2023/03/14	9	37.88	8	37.98	38.00	1	8,867	0.01%
2023/03/13	13	38.34	13	38.60	38.59	0	8,926	0.00%
2023/03/10	5	38.02	5	38.42	38.36	0	8,891	0.00%
2023/03/09	1	39.40	0	0.00	39.06	1	8,993	0.01%
2023/03/08	10	39.32	10	39.38	39.38	0	8,932	0.00%
2023/03/07	8	40.99	8	40.77	40.77	0	9,136	0.00%
2023/03/06	14	40.69	13	41.00	40.95	1	9,270	0.01%
2023/03/01	1	40.50	1	41.86	41.64	0	9,334	0.00%
2023/02/24	35	40.82	34	40.27	40.46	1	9,329	0.01%
2023/02/23	13	41.73	12	41.37	41.37	1	9,338	0.01%
2023/02/22	13	42.04	8	42.10	41.87	5	9,296	0.05%
2023/02/21	15	42.17	15	42.35	42.10	0	9,386	0.00%
2023/02/17	1	41.96	0	0.00	41.55	1	9,518	0.01%
2023/02/16	5	42.12	5	42.92	42.92	0	9,745	0.00%
2023/02/15	29	42.15	30	41.89	41.89	-1	9,848	-0.01%
2023/02/14	25	42.34	25	42.18	42.15	0	9,873	0.00%
2023/02/13	0	0.00	1	42.25	42.64	-1	9,995	-0.01%
2023/02/10	15	41.44	15	41.41	41.40	0	9,997	0.00%
2023/02/08	3	41.43	3	41.14	41.14	0	10,367	0.00%
2023/02/06	21	40.90	20	40.96	40.63	1	10,501	0.01%
2023/02/03	16	42.16	14	41.94	41.92	2	10,493	0.02%
2023/02/02	23	43.40	11	43.66	43.60	12	10,582	0.11%
2023/02/01	57	43.52	56	43.58	43.62	1	10,571	0.01%
2023/01/31	17	44.48	11	44.14	44.14	6	10,542	0.06%
2023/01/30	6	45.46	6	45.14	45.14	0	10,433	0.00%
2023/01/17	15	44.39	15	44.05	44.05	0	10,411	0.00%
2023/01/16	0	0.00	6	44.73	45.30	-6	10,696	-0.06%
2023/01/13	0	0.00	7	42.85	42.85	-7	10,474	-0.07%
2023/01/12	7	42.04	7	42.14	41.85	0	10,442	0.00%
2023/01/11	30	41.99	20	42.16	42.30	10	10,483	0.10%
2023/01/10	16	41.69	16	41.83	41.80	0	10,470	0.00%
2023/01/06	5	40.98	5	41.32	41.20	0	10,468	0.00%
2023/01/05	3	40.26	7	40.57	40.70	-4	10,417	-0.04%
2023/01/04	15	38.88	15	38.75	38.65	0	10,314	0.00%
2023/01/03	35	38.10	35	38.74	38.65	0	10,426	0.00%
2022/12/30	2	39.13	2	39.42	39.15	0	10,318	0.00%
2022/12/29	25	38.27	25	38.45	38.44	0	10,275	0.00%
2022/12/28	7	38.90	7	39.16	39.25	0	10,364	0.00%
2022/12/27	3	39.18	3	39.21	39.21	0	10,290	0.00%
2022/12/26	14	38.55	14	38.59	38.59	0	10,222	0.00%
2022/12/23	1	38.10	1	38.47	38.44	0	10,249	0.00%
2022/12/22	5	38.86	5	38.85	38.83	0	10,255	0.00%
2022/12/21	7	38.25	7	38.28	38.11	0	10,217	0.00%
2022/12/20	24	38.27	25	37.69	37.61	-1	10,249	-0.01%
2022/12/19	23	39.95	23	39.85	39.85	0	10,149	0.00%
2022/12/16	7	40.03	3	40.36	40.12	4	10,078	0.04%
2022/12/15	7	39.71	7	40.13	39.96	0	10,051	0.00%
2022/12/14	6	39.71	6	40.07	40.25	0	10,037	0.00%
2022/12/13	2	39.60	2	39.59	39.59	0	9,973	0.00%
2022/12/09	6	39.75	4	40.13	40.06	2	9,979	0.02%
2022/12/05	2	37.98	0	0.00	38.53	2	9,673	0.02%
2022/12/02	10	37.49	8	37.09	37.09	2	9,495	0.02%
2022/12/01	5	38.44	7	38.36	37.99	-2	9,482	-0.02%
2022/11/29	15	36.60	16	35.90	36.52	-1	9,394	-0.01%
2022/11/28	1	32.77	0	0.00	33.48	1	9,180	0.01%
2022/11/24	4	34.72	4	34.69	34.44	0	9,122	0.00%
2022/11/21	12	34.27	9	34.30	34.47	3	9,042	0.03%
2022/11/18	3	35.77	3	35.87	35.79	0	8,977	0.00%
2022/11/17	50	35.28	50	35.24	35.14	0	8,973	0.00%
2022/11/16	13	36.48	13	36.47	36.41	0	9,017	0.00%
2022/11/15	6	35.47	6	36.24	36.69	0	9,054	0.00%
2022/11/14	1	36.25	0	0.00	35.86	1	8,904	0.01%
2022/11/11	3	34.68	3	34.76	35.07	0	8,787	0.00%
2022/11/10	6	33.43	6	33.24	33.24	0	8,741	0.00%
2022/11/08	19	35.01	20	34.82	34.67	-1	8,608	-0.01%
2022/11/07	19	35.16	19	35.53	35.63	0	8,586	0.00%
2022/11/04	0	0.00	1	35.15	35.42	-1	8,493	-0.01%
2022/11/02	1	33.12	0	0.00	33.87	1	8,320	0.01%
2022/11/01	5	31.54	5	31.59	31.81	0	8,224	0.00%
2022/10/31	21	31.01	21	30.92	30.82	0	8,129	0.00%
2022/10/28	10	32.29	9	32.07	31.51	1	7,904	0.01%
2022/10/27	12	34.03	13	33.16	32.77	-1	8,079	-0.01%
2022/10/26	2	34.56	2	34.16	34.16	0	8,243	0.00%
2022/10/25	18	34.07	18	34.55	34.25	0	8,313	0.00%
2022/10/24	36	35.22	35	34.46	34.46	1	8,379	0.01%
2022/10/21	6	37.26	6	37.16	37.16	0	8,043	0.00%
2022/10/20	3	38.02	3	37.73	37.73	0	8,078	0.00%
2022/10/19	8	38.89	8	38.29	37.95	0	8,017	0.00%
2022/10/18	13	39.47	13	39.36	39.21	0	7,963	0.00%
2022/10/17	6	39.07	6	39.21	39.21	0	7,980	0.00%
2022/10/14	2	39.62	2	39.88	39.96	0	7,984	0.00%
2022/10/13	3	37.62	5	38.17	37.93	-2	7,908	-0.03%
2022/10/12	15	37.53	12	37.38	37.23	3	7,974	0.04%
2022/10/11	6	38.53	5	38.31	38.31	1	8,042	0.01%
2022/10/06	3	42.86	42	42.83	43.00	-39	8,020	-0.49%
2022/10/05	0	0.00	1	42.53	42.80	-1	8,085	-0.01%
2022/10/03	37	38.85	0	0.00	38.83	37	8,184	0.45%
2022/09/22	1	39.77	0	0.00	39.75	1	8,519	0.01%
2022/08/26	1	43.55	0	0.00	43.13	1	10,037	0.01%
2022/08/25	5	42.38	3	42.36	42.36	2	10,039	0.02%
2022/08/24	8	42.69	6	42.77	42.67	2	9,988	0.02%
2022/08/22	3	43.62	3	43.65	43.65	0	9,992	0.00%
2022/08/19	6	43.14	6	43.31	43.17	0	9,941	0.00%
2022/08/17	1	42.80	0	0.00	43.81	1	9,954	0.01%
2022/08/11	6	42.29	0	0.00	42.93	6	10,122	0.06%
2022/08/10	4	42.42	3	41.33	41.33	1	10,204	0.01%
2022/08/09	6	42.62	6	42.80	42.80	0	10,146	0.00%
2022/08/08	9	42.75	8	42.67	42.55	1	10,240	0.01%
2022/08/04	3	41.81	3	41.98	41.90	0	10,439	0.00%
2022/08/02	7	41.95	6	42.30	42.37	1	10,517	0.01%
2022/07/29	1	43.66	0	0.00	43.83	1	10,447	0.01%
2022/07/25	3	45.18	3	45.16	45.16	0	10,445	0.00%
2022/07/20	5	46.40	0	0.00	46.08	5	11,121	0.04%
2022/07/13	3	46.82	3	47.25	47.25	0	11,536	0.00%
2022/07/12	6	47.52	6	47.28	47.28	0	11,620	0.00%
2022/07/11	6	47.34	5	47.31	47.31	1	11,625	0.01%
2022/07/08	3	49.61	3	49.99	49.54	0	11,554	0.00%
2022/07/06	21	49.85	0	0.00	49.19	21	11,626	0.18%
2022/07/05	8	51.06	8	50.45	50.45	0	11,682	0.00%
2022/07/01	3	50.35	0	0.00	50.25	3	11,710	0.03%
2022/06/30	0	0.00	4	50.91	51.55	-4	11,689	-0.03%
2022/06/29	2	50.10	0	0.00	49.35	2	11,736	0.02%
2022/06/27	5	49.06	16	49.34	49.06	-11	11,788	-0.09%
2022/06/24	0	0.00	1	48.08	47.82	-1	11,694	-0.01%
2022/06/20	3	46.58	0	0.00	46.58	3	11,864	0.03%
2022/06/15	0	0.00	5	45.11	46.21	-5	11,691	-0.04%
2022/06/13	2	42.82	0	0.00	42.70	2	11,914	0.02%
2022/06/10	3	42.84	6	43.32	43.97	-3	12,111	-0.02%
2022/06/09	4	43.73	3	43.64	43.29	1	12,080	0.01%
2022/06/08	8	42.99	8	43.60	42.81	0	12,067	0.00%
2022/06/06	4	40.28	4	41.22	41.55	0	11,854	0.00%
2022/06/02	7	40.72	7	40.71	40.71	0	11,793	0.00%
2022/06/01	3	40.72	2	40.70	40.70	1	11,832	0.01%
2022/05/31	6	39.83	13	40.66	41.04	-7	11,845	-0.06%
2022/05/30	8	39.81	8	39.70	39.70	0	11,717	0.00%
2022/05/27	2	39.52	2	39.58	39.25	0	11,633	0.00%
2022/05/26	14	38.91	19	38.98	38.73	-5	11,550	-0.04%
2022/05/25	12	38.83	12	38.62	38.62	0	11,391	0.00%
2022/05/24	6	39.57	6	39.15	39.15	0	11,355	0.00%
2022/05/23	13	40.49	12	40.94	40.06	1	11,264	0.01%
2022/05/20	9	40.27	4	40.80	40.94	5	11,179	0.04%
2022/05/19	2	38.81	2	38.77	38.77	0	11,043	0.00%
2022/05/18	26	38.99	26	39.09	39.20	0	11,019	0.00%
2022/05/17	0	0.00	18	39.52	39.76	-18	10,859	-0.17%
2022/05/16	20	39.53	12	39.94	38.78	8	10,792	0.07%
2022/05/13	15	39.40	15	39.38	39.15	0	10,684	0.00%
2022/05/12	10	38.74	0	0.00	38.66	10	10,600	0.09%
2022/05/11	5	38.87	0	0.00	39.67	5	10,514	0.05%
2022/05/09	1	37.13	0	0.00	36.83	1	10,201	0.01%
2022/05/06	2	38.52	0	0.00	38.27	2	10,254	0.02%
2022/05/04	5	40.05	0	0.00	40.02	5	10,010	0.05%
2022/04/29	0	0.00	1	41.28	40.65	-1	10,019	-0.01%
2022/04/27	0	0.00	6	38.34	38.75	-6	9,646	-0.06%
2022/04/26	1	37.46	0	0.00	38.30	1	9,489	0.01%
2022/04/25	1	38.82	0	0.00	39.22	1	9,238	0.01%
2022/03/25	0	0.00	1	41.88	40.75	-1	7,635	-0.01%
2022/03/23	0	0.00	1	42.10	42.25	-1	7,557	-0.01%
2022/03/22	1	41.70	0	0.00	41.74	1	7,478	0.01%
2022/03/18	1	40.59	0	0.00	40.88	1	7,461	0.01%
2022/03/15	2	37.51	2	37.30	37.10	0	6,967	0.00%
2022/03/11	3	40.30	1	41.50	40.24	2	6,622	0.03%
2022/03/10	0	0.00	2	42.60	42.61	-2	6,496	-0.03%
2022/03/09	2	40.74	0	0.00	40.56	2	6,428	0.03%
2022/03/08	1	42.35	0	0.00	42.43	1	6,290	0.02%
2022/02/24	1	48.58	0	0.00	47.48	1	5,971	0.02%
2022/02/22	1	48.51	0	0.00	48.65	1	5,935	0.02%
2022/02/09	0	0.00	2	50.28	51.00	-2	5,948	-0.03%
2022/02/08	2	48.36	0	0.00	48.83	2	5,897	0.03%
2022/01/25	1	51.45	0	0.00	51.40	1	5,837	0.02%
2022/01/20	0	0.00	10	53.70	53.55	-10	5,811	-0.17%
2022/01/14	6	50.88	0	0.00	51.00	6	5,782	0.10%
2022/01/07	0	0.00	1	53.00	53.10	-1	5,827	-0.02%
2022/01/06	2	52.35	0	0.00	52.65	2	5,830	0.03%
2021/12/30	0	0.00	11	54.95	54.95	-11	5,892	-0.19%
2021/12/17	3	57.25	3	56.80	56.95	0	5,809	0.00%
2021/12/16	11	57.77	11	58.05	58.05	0	5,827	0.00%
2021/12/15	5	58.90	5	58.35	58.35	0	5,869	0.00%
2021/12/13	0	0.00	1	62.10	60.70	-1	5,863	-0.02%
2021/12/09	0	0.00	3	60.28	60.70	-3	5,848	-0.05%
2021/12/08	0	0.00	1	57.05	57.20	-1	5,715	-0.02%
2021/12/06	0	0.00	1	54.05	55.65	-1	5,754	-0.02%
2021/11/29	1	53.50	0	0.00	52.90	1	6,152	0.02%
2021/11/11	0	0.00	2	53.73	54.60	-2	7,388	-0.03%
2021/11/10	22	52.45	0	0.00	52.20	22	7,358	0.30%
2021/11/09	16	54.43	0	0.00	53.90	16	7,288	0.22%
2021/11/08	6	54.48	6	54.75	54.95	0	7,302	0.00%
2021/11/04	3	54.55	0	0.00	54.95	3	7,508	0.04%
2021/11/02	1	54.10	0	0.00	53.50	1	7,667	0.01%
2021/10/28	5	56.20	5	56.75	56.45	0	7,641	0.00%
2021/10/27	2	56.55	0	0.00	56.55	2	7,827	0.03%
2021/10/22	0	0.00	2	59.10	59.55	-2	8,144	-0.02%
2021/10/18	7	56.23	5	55.20	55.20	2	8,406	0.02%
2021/10/13	0	0.00	1	58.65	58.70	-1	8,414	-0.01%
2021/10/12	6	57.00	6	56.75	57.30	0	8,361	0.00%
2021/10/08	0	0.00	4	55.93	56.50	-4	8,340	-0.05%
2021/10/07	0	0.00	1	53.35	53.40	-1	8,204	-0.01%
2021/10/05	7	50.15	7	51.06	50.95	0	8,210	0.00%
2021/10/01	1	51.75	4	52.95	51.50	-3	8,398	-0.04%
2021/09/27	3	53.45	5	53.94	53.40	-2	8,534	-0.02%
2021/09/22	1	49.78	0	0.00	50.50	1	8,426	0.01%
2021/09/15	0	0.00	1	52.35	51.40	-1	8,362	-0.01%
2021/09/14	1	54.70	0	0.00	53.95	1	8,356	0.01%
2021/09/10	0	0.00	5	53.82	54.75	-5	8,269	-0.06%
2021/09/09	0	0.00	5	52.86	52.60	-5	8,278	-0.06%
2021/09/07	6	52.99	0	0.00	53.90	6	8,238	0.07%
2021/09/06	2	52.23	0	0.00	53.35	2	8,312	0.02%
2021/09/03	13	51.09	12	51.63	51.40	1	8,381	0.01%
2021/09/01	0	0.00	2	52.20	51.45	-2	8,264	-0.02%
2021/08/31	7	48.16	7	48.08	48.37	0	8,152	0.00%
2021/08/30	8	49.53	5	49.74	49.74	3	8,125	0.04%
2021/08/26	5	51.08	4	50.60	50.60	1	8,057	0.01%
2021/08/25	0	0.00	3	53.35	52.50	-3	8,023	-0.04%
2021/08/24	0	0.00	1	52.25	52.55	-1	8,057	-0.01%
2021/08/20	7	50.67	3	49.22	49.22	4	8,056	0.05%
2021/08/16	0	0.00	1	56.25	55.65	-1	8,194	-0.01%
2021/08/12	1	55.60	0	0.00	55.60	1	8,179	0.01%
2021/08/11	2	57.20	3	57.37	56.55	-1	8,203	-0.01%
2021/08/09	1	53.80	2	55.20	55.40	-1	8,236	-0.01%
2021/08/02	0	0.00	2	53.98	53.95	-2	8,310	-0.02%
2021/07/30	2	50.58	0	0.00	50.30	2	8,130	0.02%
2021/07/28	4	51.88	3	52.20	52.05	1	7,991	0.01%
2021/07/26	6	57.23	0	0.00	54.95	6	7,673	0.08%
2021/07/23	1	61.70	0	0.00	61.70	1	7,496	0.01%
2021/07/22	0	0.00	4	63.35	63.35	-4	7,471	-0.05%
2021/07/19	2	61.75	0	0.00	62.80	2	7,673	0.03%
2021/07/15	4	62.30	0	0.00	64.30	4	7,701	0.05%
2021/07/14	1	62.15	0	0.00	62.65	1	7,721	0.01%
2021/07/13	3	64.35	0	0.00	64.00	3	7,824	0.04%
2021/07/09	2	62.38	0	0.00	62.45	2	7,924	0.03%
2021/07/08	1	63.65	0	0.00	63.90	1	7,830	0.01%
2021/07/05	1	63.75	0	0.00	63.95	1	8,123	0.01%
2021/07/02	4	65.36	0	0.00	64.80	4	8,106	0.05%
2021/06/30	0	0.00	3	68.20	68.20	-3	8,177	-0.04%
2021/06/25	0	0.00	1	68.70	69.65	-1	8,379	-0.01%
2021/06/23	0	0.00	1	67.40	67.05	-1	8,465	-0.01%
2021/06/21	1	64.75	0	0.00	64.85	1	8,642	0.01%
2021/06/18	4	65.98	0	0.00	65.75	4	8,676	0.05%
2021/06/16	3	68.13	0	0.00	67.25	3	8,774	0.03%
2021/06/15	1	68.80	55	69.00	68.85	-54	8,811	-0.61%
2021/06/11	9	70.98	0	0.00	70.95	9	8,798	0.10%
2021/06/10	0	0.00	5	73.30	73.30	-5	8,674	-0.06%
2021/06/04	0	0.00	1	72.50	74.60	-1	8,864	-0.01%
2021/06/02	1	72.80	0	0.00	72.10	1	9,157	0.01%
2021/05/28	55	74.90	0	0.00	74.90	55	9,291	0.59%
2021/05/25	0	0.00	2	72.03	73.20	-2	9,389	-0.02%
2021/05/24	0	0.00	1	67.50	67.95	-1	9,377	-0.01%
2021/05/21	0	0.00	1	68.75	68.05	-1	9,438	-0.01%
2021/05/19	0	0.00	2	68.60	68.25	-2	9,629	-0.02%
2021/05/17	0	0.00	14	68.76	69.45	-14	9,781	-0.14%
2021/05/12	8	64.40	5	65.00	64.75	3	9,874	0.03%
2021/05/10	6	63.33	0	0.00	62.15	6	9,755	0.06%
2021/05/03	1	65.10	0	0.00	65.00	1	9,944	0.01%
2021/04/27	5	64.85	0	0.00	65.70	5	10,086	0.05%
2021/04/23	0	0.00	2	67.28	67.35	-2	9,947	-0.02%
2021/04/22	5	65.89	2	66.08	66.00	3	9,918	0.03%
2021/04/21	1	66.50	0	0.00	66.70	1	9,983	0.01%
2021/04/20	0	0.00	1	66.60	66.95	-1	10,032	-0.01%
2021/04/15	8	62.66	0	0.00	62.20	8	10,138	0.08%
2021/04/14	3	64.35	0	0.00	64.55	3	10,109	0.03%
2021/04/12	2	64.23	6	64.20	64.50	-4	10,266	-0.04%
2021/04/09	6	66.27	0	0.00	65.85	6	10,143	0.06%
2021/04/07	11	67.45	0	0.00	66.90	11	10,337	0.11%
2021/04/01	0	0.00	1	68.85	68.20	-1	10,170	-0.01%
2021/03/31	4	67.03	0	0.00	67.00	4	10,139	0.04%
2021/03/30	9	68.80	4	69.33	68.70	5	10,043	0.05%
2021/03/29	0	0.00	1	68.35	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	2	67.40	67.20	-2	9,968	-0.02%
2021/03/25	5	64.65	0	0.00	64.95	5	9,915	0.05%
2021/03/24	4	65.50	0	0.00	64.80	4	9,796	0.04%
2021/03/23	4	65.63	0	0.00	65.85	4	9,728	0.04%
2021/03/22	2	67.20	0	0.00	66.85	2	9,652	0.02%
2021/03/19	11	67.26	0	0.00	65.90	11	9,577	0.11%
2021/03/16	0	0.00	1	69.70	69.10	-1	9,339	-0.01%
2021/03/15	5	68.75	0	0.00	67.55	5	9,301	0.05%
2021/03/11	0	0.00	4	69.46	69.95	-4	9,143	-0.04%
2021/03/09	2	65.40	0	0.00	67.55	2	9,092	0.02%
2021/03/08	10	70.76	0	0.00	68.40	10	9,012	0.11%
2021/03/05	2	71.05	0	0.00	71.15	2	8,871	0.02%
2021/03/04	6	72.81	0	0.00	73.10	6	8,885	0.07%
2021/03/03	0	0.00	2	75.48	76.70	-2	8,855	-0.02%
2021/03/02	11	75.75	0	0.00	72.70	11	8,846	0.12%
2021/02/26	6	76.00	0	0.00	75.95	6	8,774	0.07%
2021/02/25	4	80.20	0	0.00	79.70	4	8,691	0.05%
2021/02/24	10	78.60	0	0.00	78.60	10	8,751	0.11%
2021/02/23	7	82.59	0	0.00	83.95	7	8,552	0.08%
2021/02/22	2	84.30	0	0.00	84.90	2	8,497	0.02%
2021/02/18	1	94.50	1	95.20	90.50	0	8,315	0.00%
2021/01/11	2	78.70	2	78.23	79.35	0	8,739	0.00%
2021/01/05	0	0.00	1	72.05	73.75	-1	8,676	-0.01%
2021/01/04	1	71.20	0	0.00	72.60	1	8,872	0.01%
2020/12/31	3	71.80	0	0.00	71.10	3	8,718	0.03%
2020/12/30	0	0.00	2	67.75	68.70	-2	8,467	-0.02%
2020/12/29	1	67.65	1	67.30	67.30	0	8,387	0.00%
2020/12/28	1	67.95	0	0.00	67.80	1	8,343	0.01%
2020/12/25	1	65.60	0	0.00	66.45	1	8,301	0.01%
2020/12/08	2	66.35	2	65.93	66.15	0	9,027	0.00%
2020/12/03	3	67.25	4	67.21	67.55	-1	9,137	-0.01%
2020/12/02	1	67.70	1	68.00	67.90	0	9,266	0.00%
2020/12/01	3	65.70	5	67.09	67.10	-2	9,364	-0.02%
2020/11/30	2	67.60	7	67.35	66.85	-5	9,355	-0.05%
2020/11/27	1	65.00	0	0.00	64.95	1	9,259	0.01%
2020/11/25	0	0.00	1	64.90	63.90	-1	9,492	-0.01%
2020/11/24	1	64.65	2	64.55	64.45	-1	9,613	-0.01%
2020/11/23	3	64.75	7	65.41	65.65	-4	9,714	-0.04%
2020/11/20	6	63.32	3	63.32	63.15	3	9,667	0.03%
2020/11/17	0	0.00	3	62.10	61.80	-3	9,863	-0.03%
2020/11/16	0	0.00	1	61.55	61.50	-1	10,081	-0.01%
2020/11/13	6	60.52	0	0.00	59.95	6	10,156	0.06%
2020/11/09	0	0.00	4	63.10	64.10	-4	10,458	-0.04%
2020/11/05	0	0.00	10	62.21	61.70	-10	10,615	-0.09%
2020/11/03	0	0.00	5	59.45	59.30	-5	10,552	-0.05%
2020/10/26	5	58.15	0	0.00	58.05	5	11,096	0.05%
2020/10/23	0	0.00	23	60.72	60.85	-23	11,042	-0.21%
2020/10/22	3	59.10	3	59.65	59.65	0	11,014	0.00%
2020/10/20	5	59.35	0	0.00	59.20	5	11,344	0.04%
2020/10/19	0	0.00	15	61.55	59.40	-15	11,684	-0.13%
2020/10/16	3	59.10	8	60.08	59.70	-5	11,736	-0.04%
2020/10/15	0	0.00	1	59.60	59.60	-1	11,690	-0.01%
2020/10/12	0	0.00	2	57.73	58.95	-2	12,316	-0.02%
2020/10/07	0	0.00	5	55.95	55.95	-5	12,405	-0.04%
2020/09/30	0	0.00	1	55.80	54.85	-1	13,166	-0.01%
2020/09/28	1	54.50	1	55.05	55.00	0	13,940	0.00%
2020/09/24	7	53.81	0	0.00	53.60	7	14,844	0.05%
2020/09/23	6	55.08	0	0.00	55.20	6	14,954	0.04%
2020/09/18	0	0.00	1	56.15	57.05	-1	15,063	-0.01%
2020/09/17	1	54.75	0	0.00	54.80	1	15,043	0.01%
2020/09/15	0	0.00	1	56.45	57.00	-1	15,211	-0.01%
2020/09/14	3	56.00	0	0.00	55.95	3	15,163	0.02%
2020/09/11	1	54.60	0	0.00	55.30	1	15,202	0.01%
2020/09/08	2	55.63	1	55.70	55.80	1	15,128	0.01%
2020/09/04	7	56.89	2	56.80	56.30	5	15,084	0.03%
2020/09/03	3	58.52	1	59.15	58.70	2	14,964	0.01%
2020/08/31	0	0.00	3	60.27	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	1	58.00	58.00	-1	14,849	-0.01%
2020/08/21	1	55.95	11	56.49	56.10	-10	15,208	-0.07%
2020/08/18	6	58.65	0	0.00	58.55	6	15,009	0.04%
2020/08/17	0	0.00	25	58.92	59.25	-25	15,191	-0.16%
2020/08/12	5	54.85	0	0.00	53.85	5	14,886	0.03%
2020/08/11	0	0.00	5	57.15	56.95	-5	14,705	-0.03%
2020/08/10	0	0.00	3	54.95	55.45	-3	14,687	-0.02%
2020/08/07	3	54.65	3	55.70	53.20	0	14,680	0.00%
2020/08/06	0	0.00	6	56.05	54.45	-6	14,680	-0.04%
2020/08/05	0	0.00	3	55.45	55.45	-3	14,590	-0.02%
2020/07/31	3	54.50	0	0.00	54.35	3	14,687	0.02%
2020/07/29	0	0.00	1	55.15	54.55	-1	14,747	-0.01%
2020/07/24	7	52.90	0	0.00	52.90	7	14,805	0.05%
2020/07/22	1	58.30	0	0.00	57.85	1	14,617	0.01%
2020/07/20	0	0.00	5	56.85	56.70	-5	14,454	-0.03%
2020/07/17	5	54.05	0	0.00	53.75	5	14,274	0.04%
2020/07/07	0	0.00	18	62.22	61.80	-18	13,587	-0.13%
2020/07/06	0	0.00	6	56.98	57.55	-6	13,229	-0.05%
2020/07/01	0	0.00	1	45.68	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	4	45.29	45.40	-4	12,463	-0.03%
2020/06/29	4	44.59	0	0.00	44.28	4	12,544	0.03%
2020/06/24	0	0.00	2	45.24	45.10	-2	12,697	-0.02%
2020/06/22	0	0.00	1	44.79	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	1	44.27	44.58	-1	13,272	-0.01%
2020/06/15	1	42.43	0	0.00	42.47	1	14,570	0.01%
2020/06/12	2	42.61	0	0.00	43.32	2	14,860	0.01%
2020/06/11	2	43.70	0	0.00	43.51	2	15,406	0.01%
2020/06/02	0	0.00	1	43.55	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	7	42.80	43.36	-7	17,598	-0.04%
2020/05/28	8	41.10	1	41.50	41.13	7	17,545	0.04%
2020/05/25	1	40.15	1	40.31	40.25	0	18,054	0.00%
2020/05/22	9	40.75	1	41.30	39.95	8	18,257	0.04%
2020/05/21	1	42.22	1	42.30	42.20	0	18,241	0.00%
2020/05/20	2	41.99	2	42.15	42.25	0	18,520	0.00%
2020/05/19	0	0.00	1	42.54	42.06	-1	18,681	-0.01%
2020/05/18	0	0.00	1	41.72	41.72	-1	18,766	-0.01%
2020/05/14	2	41.48	0	0.00	41.47	2	18,816	0.01%
2020/05/12	3	41.91	3	42.22	42.22	0	18,897	0.00%
2020/05/08	0	0.00	1	42.36	42.44	-1	19,003	-0.01%
2020/05/06	0	0.00	3	40.81	41.02	-3	19,041	-0.02%
2020/05/05	2	38.79	0	0.00	38.78	2	19,049	0.01%
2020/05/04	11	38.78	1	38.52	38.50	10	19,449	0.05%
2020/04/30	0	0.00	1	42.03	41.65	-1	19,666	-0.01%
2020/04/28	10	39.97	0	0.00	40.83	10	20,091	0.05%
2020/04/27	0	0.00	3	40.23	40.10	-3	20,375	-0.01%
2020/04/23	0	0.00	1	39.80	39.58	-1	20,231	0.00%
2020/04/22	6	38.88	1	38.76	39.09	5	20,213	0.02%
2020/04/21	3	39.02	12	38.81	38.36	-9	20,295	-0.04%
2020/04/20	7	39.41	3	39.64	39.60	4	20,239	0.02%
2020/04/17	0	0.00	3	39.57	39.91	-3	20,185	-0.01%
2020/04/16	1	37.93	1	38.33	38.52	0	19,856	0.00%
2020/04/15	1	38.58	1	38.70	38.57	0	19,841	0.00%
2020/04/13	2	37.99	2	37.87	37.80	0	19,782	0.00%
2020/04/10	5	38.17	1	39.00	38.18	4	19,838	0.02%
2020/04/08	1	37.95	1	38.37	38.19	0	20,195	0.00%
2020/04/07	0	0.00	3	38.95	38.59	-3	20,104	-0.01%
2020/04/01	1	36.63	0	0.00	37.29	1	20,135	0.00%
2020/03/31	6	37.08	1	36.90	36.99	5	19,952	0.03%
2020/03/30	1	36.00	1	36.47	36.87	0	19,798	0.00%
2020/03/26	0	0.00	2	37.26	37.24	-2	19,343	-0.01%
2020/03/25	0	0.00	3	36.79	36.77	-3	19,143	-0.02%
2020/03/24	0	0.00	2	34.48	34.36	-2	18,855	-0.01%
2020/03/23	1	32.20	0	0.00	32.83	1	18,670	0.01%
2020/03/20	2	33.97	4	34.47	34.18	-2	18,850	-0.01%
2020/03/19	5	33.83	16	31.75	32.15	-11	18,629	-0.06%
2020/03/18	4	36.13	2	36.98	35.89	2	18,162	0.01%
2020/03/17	3	35.81	3	37.05	36.18	0	17,946	0.00%
2020/03/16	2	39.17	1	38.88	38.35	1	17,274	0.01%
2020/03/13	4	37.82	3	39.97	40.65	1	16,909	0.01%
2020/03/12	7	41.81	2	41.65	41.54	5	16,308	0.03%
2020/03/11	3	43.83	3	43.92	43.24	0	16,045	0.00%
2020/03/10	1	42.47	4	43.65	43.93	-3	15,912	-0.02%
2020/03/09	10	42.36	2	41.93	41.73	8	15,481	0.05%
2020/03/06	2	46.00	2	45.56	45.63	0	14,998	0.00%
2020/03/05	0	0.00	4	45.47	46.85	-4	14,912	-0.03%
2020/03/04	3	44.31	0	0.00	44.11	3	14,750	0.02%
2020/03/03	1	44.30	3	44.21	44.03	-2	14,721	-0.01%
2020/03/02	5	41.91	0	0.00	43.65	5	14,610	0.03%
2020/02/27	2	43.98	2	44.15	44.05	0	14,466	0.00%
2020/02/26	21	44.16	1	44.51	44.62	20	14,425	0.14%
2020/02/25	1	43.84	1	43.90	43.81	0	14,321	0.00%
2020/02/24	3	45.15	3	45.00	45.00	0	14,255	0.00%
2020/02/18	1	44.00	1	44.00	43.92	0	13,746	0.00%
2020/02/17	0	0.00	1	44.37	44.50	-1	13,724	-0.01%
2020/02/11	3	43.24	21	43.34	43.53	-18	14,086	-0.13%
2020/02/10	0	0.00	9	42.01	41.94	-9	13,916	-0.06%
2020/02/07	0	0.00	2	41.73	41.77	-2	13,900	-0.01%
2020/02/06	0	0.00	3	42.27	42.13	-3	14,200	-0.02%
2020/02/05	0	0.00	3	41.36	41.29	-3	14,216	-0.02%
2020/02/04	2	38.44	1	40.19	40.19	1	14,074	0.01%
2020/02/03	0	0.00	4	39.42	39.60	-4	13,680	-0.03%
2020/01/31	0	0.00	5	40.80	40.26	-5	13,223	-0.04%
2020/01/30	10	40.61	0	0.00	39.68	10	13,209	0.08%
2020/01/20	0	0.00	13	50.32	50.10	-13	12,850	-0.10%
2020/01/16	1	49.79	0	0.00	49.71	1	13,084	0.01%
2020/01/14	1	51.55	2	51.23	51.20	-1	13,137	-0.01%
2020/01/09	0	0.00	1	50.75	50.40	-1	13,304	-0.01%
2020/01/08	2	49.81	2	50.00	49.69	0	13,584	0.00%
2020/01/06	0	0.00	2	50.10	50.65	-2	14,216	-0.01%
2019/12/31	3	49.88	4	49.69	49.56	-1	13,909	-0.01%
2019/12/30	2	48.79	2	49.88	49.99	0	13,829	0.00%
2019/12/27	0	0.00	1	49.34	49.31	-1	13,698	-0.01%
2019/12/25	4	48.06	3	47.93	47.93	1	13,622	0.01%
2019/12/24	2	48.16	2	48.22	48.19	0	13,695	0.00%
2019/12/23	2	49.43	2	48.69	48.56	0	13,700	0.00%
2019/12/20	1	49.29	1	49.38	49.36	0	13,726	0.00%
2019/12/19	2	49.47	2	49.17	49.17	0	13,851	0.00%
2019/12/17	0	0.00	1	48.65	49.73	-1	14,104	-0.01%
2019/12/16	3	48.08	2	48.05	47.93	1	13,840	0.01%
2019/12/13	1	47.52	2	48.05	47.99	-1	13,849	-0.01%
2019/12/12	2	47.07	2	46.80	46.75	0	13,707	0.00%
2019/12/11	1	46.73	1	46.95	46.99	0	13,798	0.00%
2019/12/09	1	46.91	1	46.71	46.75	0	14,329	0.00%
2019/12/06	0	0.00	1	46.99	46.72	-1	14,523	-0.01%
2019/12/05	2	46.32	4	46.28	46.16	-2	14,709	-0.01%
2019/12/04	1	45.51	1	45.87	45.89	0	14,839	0.00%
2019/12/03	2	45.46	2	45.88	45.89	0	15,449	0.00%
2019/11/29	4	46.21	2	45.22	45.06	2	15,661	0.01%
2019/11/28	4	47.12	3	46.81	46.80	1	15,594	0.01%
2019/11/27	2	47.18	2	47.50	47.28	0	15,792	0.00%
2019/11/26	1	47.60	1	47.51	47.46	0	15,988	0.00%
2019/11/25	2	46.69	2	47.05	47.08	0	16,184	0.00%
2019/11/22	1	46.88	0	0.00	46.91	1	16,260	0.01%
2019/11/21	3	47.53	3	47.36	47.37	0	16,378	0.00%
2019/11/20	1	48.60	1	48.34	48.33	0	16,690	0.00%
2019/11/19	2	48.30	3	49.01	48.85	-1	16,851	-0.01%
2019/11/18	2	47.93	2	48.47	48.38	0	16,828	0.00%
2019/11/13	1	48.00	1	48.01	47.95	0	17,375	0.00%
2019/11/12	2	48.17	2	48.17	48.15	0	17,522	0.00%
2019/11/11	3	49.06	2	48.57	48.57	1	17,539	0.01%
2019/11/06	13	50.60	1	50.55	50.60	12	17,623	0.07%
2019/11/04	0	0.00	5	50.15	50.10	-5	18,031	-0.03%
2019/11/01	1	47.76	2	49.17	49.37	-1	18,206	-0.01%
2019/10/31	1	47.90	1	47.88	47.83	0	18,378	0.00%
2019/10/30	3	48.17	3	47.78	47.80	0	18,771	0.00%
2019/10/29	1	48.45	1	48.52	48.45	0	18,945	0.00%
2019/10/28	1	48.39	2	48.43	48.37	-1	19,191	-0.01%
2019/10/25	2	47.73	1	47.67	47.67	1	19,135	0.01%
2019/10/24	2	48.10	1	47.88	47.75	1	19,220	0.01%
2019/10/22	7	48.26	2	48.19	48.07	5	19,667	0.03%
2019/10/21	2	48.05	2	48.33	48.27	0	19,863	0.00%
2019/10/14	0	0.00	7	49.68	49.65	-7	20,475	-0.03%
2019/10/09	1	46.38	1	46.90	46.91	0	20,441	0.00%
2019/10/08	0	0.00	2	47.28	47.49	-2	20,646	-0.01%
2019/10/07	2	45.85	1	45.65	45.63	1	20,851	0.00%
2019/10/03	2	45.64	1	45.60	45.63	1	21,226	0.00%
2019/10/02	3	46.23	2	46.44	46.39	1	21,797	0.00%
2019/10/01	2	46.81	1	46.70	46.71	1	21,949	0.00%
2019/09/27	0	0.00	10	47.31	47.32	-10	22,356	-0.04%
2019/09/24	0	0.00	1	48.13	48.04	-1	23,403	0.00%
2019/09/23	3	47.68	2	47.20	47.15	1	23,467	0.00%
2019/09/19	2	48.42	2	48.08	48.02	0	23,803	0.00%
2019/09/18	1	48.05	1	48.42	48.32	0	24,331	0.00%
2019/09/17	2	48.72	2	48.29	48.25	0	24,610	0.00%
2019/09/16	2	49.56	2	48.92	48.96	0	24,879	0.00%
2019/09/12	2	49.27	2	49.20	49.27	0	25,640	0.00%
2019/09/11	2	49.25	2	48.83	48.76	0	26,012	0.00%
2019/09/10	2	49.79	2	49.10	49.01	0	25,906	0.00%
2019/09/09	0	0.00	2	50.45	49.73	-2	25,972	-0.01%
2019/09/06	3	49.51	5	49.58	49.40	-2	25,987	-0.01%
2019/09/05	0	0.00	4	49.74	49.67	-4	26,053	-0.02%
2019/09/03	2	47.41	2	47.11	47.08	0	26,037	0.00%
2019/09/02	1	46.61	3	47.37	47.50	-2	26,527	-0.01%
2019/08/30	0	0.00	1	46.70	46.66	-1	26,564	0.00%
2019/08/29	1	46.39	1	46.14	46.07	0	26,779	0.00%
2019/08/28	2	46.91	2	46.26	46.24	0	26,910	0.00%
2019/08/27	1	46.36	11	47.27	47.11	-10	26,966	-0.04%
2019/08/26	3	45.83	3	45.75	45.80	0	27,008	0.00%
2019/08/23	0	0.00	4	47.42	47.42	-4	27,134	-0.01%
2019/08/22	2	46.53	2	46.06	45.98	0	26,928	0.00%
2019/08/21	1	46.12	1	46.30	46.30	0	27,392	0.00%
2019/08/20	2	45.84	2	46.35	46.49	0	27,900	0.00%
2019/08/19	4	45.48	3	45.40	45.85	1	28,042	0.00%
2019/08/16	1	44.02	3	44.75	44.81	-2	28,220	-0.01%
2019/08/15	2	42.95	2	43.68	43.64	0	28,273	0.00%
2019/08/14	2	44.78	2	44.23	43.95	0	28,549	0.00%
2019/08/13	1	43.58	1	43.55	43.57	0	28,866	0.00%
2019/08/12	3	42.96	3	44.10	43.85	0	29,210	0.00%
2019/08/08	2	42.68	2	43.29	43.46	0	29,566	0.00%
2019/08/07	2	43.17	2	42.39	42.58	0	29,754	0.00%
2019/08/06	2	41.86	0	0.00	43.20	2	30,177	0.01%
2019/08/05	3	44.28	2	44.26	44.25	1	29,933	0.00%
2019/08/02	5	44.26	46	44.23	44.82	-41	30,453	-0.13%
2019/08/01	10	46.59	10	46.72	46.27	0	31,105	0.00%
2019/07/31	3	47.67	3	47.45	47.42	0	31,176	0.00%
2019/07/29	2	47.80	2	47.76	47.79	0	32,769	0.00%
2019/07/26	3	47.41	3	47.77	47.98	0	32,879	0.00%
2019/07/25	2	47.14	2	47.49	47.55	0	32,707	0.00%
2019/07/24	10	46.91	0	0.00	47.18	10	33,011	0.03%
2019/07/23	2	46.60	2	46.30	46.32	0	33,255	0.00%
2019/07/22	1	46.30	1	46.90	46.99	0	33,690	0.00%
2019/07/19	0	0.00	50	46.89	46.65	-50	33,557	-0.15%
2019/07/17	0	0.00	10	46.16	46.30	-10	34,000	-0.03%
2019/07/16	0	0.00	2	47.12	46.29	-2	34,792	-0.01%
2019/07/15	0	0.00	5	47.22	47.00	-5	35,080	-0.01%
2019/07/12	0	0.00	34	47.14	47.22	-34	34,749	-0.10%
2019/07/11	0	0.00	30	47.01	46.49	-30	34,978	-0.09%
2019/07/10	0	0.00	22	46.54	46.29	-22	35,346	-0.06%
2019/07/09	0	0.00	15	46.47	46.14	-15	35,920	-0.04%
2019/07/08	0	0.00	20	46.73	46.69	-20	36,192	-0.06%
2019/07/05	0	0.00	6	48.27	48.55	-6	36,302	-0.02%
2019/07/04	2	48.08	0	0.00	48.00	2	36,537	0.01%
2019/07/03	0	0.00	3	48.97	48.85	-3	36,665	-0.01%
2019/07/02	0	0.00	3	49.28	48.80	-3	37,638	-0.01%
2019/07/01	17	48.12	94	48.66	49.11	-77	37,880	-0.20%
2019/06/28	5	46.11	5	46.60	46.29	0	37,631	0.00%
2019/06/27	0	0.00	20	46.50	46.74	-20	38,297	-0.05%
2019/06/26	0	0.00	12	45.74	45.57	-12	38,994	-0.03%
2019/06/25	3	44.96	3	47.01	45.10	0	39,157	0.00%
2019/06/24	0	0.00	9	46.77	46.86	-9	39,037	-0.02%
2019/06/21	0	0.00	26	47.27	46.43	-26	39,306	-0.07%
2019/06/20	0	0.00	44	46.57	46.48	-44	39,410	-0.11%
2019/06/19	0	0.00	42	44.77	45.04	-42	39,100	-0.11%
2019/06/18	0	0.00	16	42.98	42.95	-16	38,928	-0.04%
2019/06/17	8	42.81	1	43.07	42.73	7	39,437	0.02%
2019/06/14	0	0.00	2	43.16	43.07	-2	39,788	-0.01%
2019/06/11	0	0.00	39	42.68	43.09	-39	41,115	-0.09%
2019/06/10	2	40.82	0	0.00	41.56	2	41,094	0.00%
2019/06/05	0	0.00	3	41.17	40.91	-3	41,609	-0.01%
2019/06/04	2	40.67	0	0.00	40.28	2	42,596	0.00%
2019/06/03	1	40.82	3	40.98	40.93	-2	43,375	0.00%
2019/05/28	0	0.00	25	41.60	41.68	-25	45,713	-0.05%
2019/05/24	0	0.00	3	40.05	40.05	-3	47,391	-0.01%
2019/05/21	0	0.00	2	41.65	41.17	-2	47,324	0.00%
2019/05/17	23	41.69	6	41.81	40.96	17	47,704	0.04%
2019/05/16	15	41.42	0	0.00	41.95	15	47,751	0.03%
2019/05/15	16	40.73	0	0.00	41.91	16	47,872	0.03%
2019/05/14	5	38.70	2	40.38	40.82	3	47,919	0.01%
2019/05/13	40	39.60	14	39.75	40.10	26	47,659	0.05%
2019/05/10	33	39.62	7	40.17	40.55	26	48,268	0.05%
2019/05/09	152	39.83	10	40.09	39.65	142	47,641	0.30%	大買/鉅額交易
2019/05/08	57	40.60	2	41.16	41.63	55	47,054	0.12%
2019/05/07	40	42.28	1	42.53	41.95	39	47,278	0.08%
2019/05/06	173	43.32	21	44.02	41.59	152	47,291	0.32%	大買/鉅額交易
2019/05/03	7	46.01	0	0.00	46.56	7	46,077	0.02%
2019/04/30	1	46.58	0	0.00	46.78	1	46,555	0.00%
2019/04/29	4	45.79	0	0.00	47.41	4	46,622	0.01%
2019/04/26	4	45.90	0	0.00	46.28	4	46,474	0.01%
2019/04/24	1	47.80	2	48.50	47.60	-1	46,375	0.00%
2019/04/22	1	47.74	5	48.79	47.61	-4	46,218	-0.01%
2019/04/17	0	0.00	3	49.09	49.40	-3	45,744	-0.01%
2019/04/16	5	47.29	1	48.37	48.86	4	45,386	0.01%
2019/04/15	0	0.00	3	47.68	48.00	-3	45,106	-0.01%
2019/04/12	6	45.81	7	46.33	45.95	-1	44,875	0.00%
2019/04/11	3	47.56	29	46.73	46.72	-26	44,834	-0.06%
2019/04/10	0	0.00	9	47.82	48.05	-9	44,611	-0.02%
2019/04/09	4	47.74	15	47.72	47.75	-11	44,432	-0.02%
2019/04/08	2	48.06	43	47.64	46.66	-41	44,149	-0.09%
2019/04/03	0	0.00	6	45.27	45.10	-6	43,175	-0.01%
2019/04/02	0	0.00	5	45.40	45.06	-5	43,226	-0.01%
2019/04/01	41	44.96	23	44.95	45.15	18	42,927	0.04%
2019/03/29	5	42.90	21	42.71	42.96	-16	42,152	-0.04%
2019/03/28	50	39.88	0	0.00	40.31	50	41,633	0.12%
2019/03/27	10	40.60	0	0.00	40.50	10	42,469	0.02%
2019/03/26	3	40.07	0	0.00	39.66	3	42,278	0.01%
2019/03/25	4	40.39	68	40.30	40.30	-64	42,373	-0.15%
2019/03/22	2	41.70	0	0.00	41.70	2	42,255	0.00%
2019/03/21	0	0.00	1	42.56	42.42	-1	41,973	0.00%
2019/03/20	20	41.89	10	42.82	41.84	10	42,448	0.02%
2019/03/19	2	42.82	2	43.18	42.71	0	42,022	0.00%
2019/03/18	2	42.25	9	41.76	42.47	-7	41,629	-0.02%
2019/03/15	3	41.38	5	41.34	40.97	-2	41,661	0.00%
2019/03/14	2	40.07	27	40.42	40.18	-25	41,073	-0.06%
2019/03/13	10	39.99	0	0.00	40.18	10	41,259	0.02%
2019/03/12	0	0.00	2	40.58	40.63	-2	41,123	0.00%
2019/03/11	25	39.21	18	39.42	39.27	7	40,926	0.02%
2019/03/08	2	39.05	0	0.00	39.19	2	41,522	0.00%
2019/03/07	8	41.81	15	41.89	41.42	-7	40,406	-0.02%
2019/03/05	12	43.24	0	0.00	43.12	12	39,321	0.03%
2019/03/04	0	0.00	38	43.88	44.55	-38	38,737	-0.10%
2019/02/27	0	0.00	1	41.58	41.58	-1	37,841	0.00%
2019/02/26	10	40.36	10	41.56	40.69	0	37,565	0.00%
2019/02/25	5	38.96	38	39.16	39.80	-33	36,765	-0.09%
2019/02/15	3	35.21	2	35.31	34.91	1	34,878	0.00%
2019/02/14	0	0.00	6	36.19	36.25	-6	34,741	-0.02%
2019/02/13	0	0.00	25	35.45	35.53	-25	34,524	-0.07%
2019/02/12	2	34.68	20	35.10	35.08	-18	34,771	-0.05%
2019/02/11	0	0.00	3	34.55	34.74	-3	34,747	-0.01%
2019/01/30	2	32.74	2	33.00	32.81	0	34,250	0.00%
2019/01/29	1	32.09	1	32.48	32.78	0	34,460	0.00%
2019/01/28	3	32.85	400	33.23	32.67	-397	34,506	-1.15%	大賣/鉅額交易
2019/01/25	0	0.00	6	32.69	32.75	-6	34,898	-0.02%
2019/01/24	1	31.41	112	31.58	31.59	-111	35,128	-0.32%	大賣/鉅額交易
2019/01/22	7	31.63	0	0.00	31.21	7	36,265	0.02%
2019/01/21	15	32.21	2	32.04	32.00	13	37,287	0.03%
2019/01/18	0	0.00	15	31.13	31.45	-15	37,351	-0.04%
2019/01/17	2	30.99	7	31.01	30.95	-5	37,669	-0.01%
2019/01/16	0	0.00	31	30.57	30.54	-31	38,036	-0.08%
2019/01/15	5	29.43	15	30.07	30.24	-10	38,385	-0.03%
2019/01/14	10	29.67	0	0.00	29.44	10	39,393	0.03%
2019/01/11	2	29.76	2	29.83	29.82	0	39,782	0.00%
2019/01/10	2	29.38	11	29.63	29.65	-9	40,063	-0.02%
2019/01/09	0	0.00	2	29.66	29.98	-2	40,193	0.00%
2019/01/08	2	28.60	0	0.00	28.66	2	40,076	0.00%
2019/01/07	2	28.71	18	29.10	28.67	-16	40,270	-0.04%
2019/01/04	0	0.00	2	28.63	28.53	-2	40,330	0.00%
2019/01/03	2	27.46	1	27.93	27.59	1	40,553	0.00%
2019/01/02	25	27.74	7	27.68	27.29	18	40,552	0.04%
2018/12/27	1	28.17	0	0.00	28.17	1	40,681	0.00%
2018/12/26	1	28.19	4	28.33	27.72	-3	40,629	-0.01%
2018/12/25	6	27.55	4	27.51	27.50	2	40,494	0.00%
2018/12/24	17	28.48	1	28.41	28.49	16	40,210	0.04%
2018/12/22	5	27.93	1	27.98	27.90	4	39,995	0.01%
2018/12/21	53	29.31	6	28.92	28.38	47	40,480	0.12%
2018/12/20	56	29.51	0	0.00	29.15	56	40,386	0.14%
2018/12/19	3	31.11	2	31.28	30.92	1	40,095	0.00%
2018/12/18	29	31.48	0	0.00	31.15	29	40,154	0.07%
2018/12/17	4	31.83	1	32.04	31.91	3	40,067	0.01%
2018/12/14	1	32.50	9	32.38	32.25	-8	39,894	-0.02%
2018/12/13	0	0.00	10	32.91	32.97	-10	40,565	-0.02%
2018/12/12	2	31.83	1	31.69	31.75	1	40,000	0.00%
2018/12/11	1	31.33	24	31.32	31.33	-23	39,891	-0.06%
2018/12/10	34	31.18	1	31.33	31.04	33	40,018	0.08%
2018/12/07	3	32.15	7	32.30	32.16	-4	39,733	-0.01%
2018/12/06	10	32.63	0	0.00	32.08	10	40,344	0.02%
2018/12/05	1	32.86	0	0.00	33.35	1	39,956	0.00%
2018/12/04	0	0.00	101	33.81	33.50	-101	39,815	-0.25%	大賣/鉅額交易
2018/12/03	53	33.50	234	33.85	33.86	-181	40,011	-0.45%	大賣/鉅額交易
2018/11/30	234	31.99	2	31.81	31.71	232	39,164	0.59%	大買/鉅額交易
2018/11/29	2	32.33	9	32.20	31.90	-7	39,111	-0.02%
2018/11/28	103	31.87	1	32.06	32.07	102	39,001	0.26%	大買/鉅額交易
2018/11/27	15	31.80	1	31.72	31.75	14	38,762	0.04%
2018/11/26	86	31.96	26	32.07	31.79	60	38,943	0.15%
2018/11/23	32	32.00	14	31.89	31.85	18	38,796	0.05%
2018/11/22	76	32.34	60	33.06	32.25	16	38,647	0.04%
2018/11/21	8	32.81	51	32.89	32.80	-43	38,612	-0.11%
2018/11/20	126	33.19	2	33.49	32.81	124	38,878	0.32%	大買/鉅額交易
2018/11/19	33	33.83	1	33.81	33.81	32	38,639	0.08%
2018/11/16	1	32.98	0	0.00	33.41	1	38,636	0.00%
2018/11/15	100	32.96	0	0.00	32.96	100	38,405	0.26%
2018/11/14	29	33.03	2	32.97	32.92	27	38,877	0.07%
2018/11/13	1	32.36	1	33.14	33.30	0	39,075	0.00%
2018/11/12	3	32.39	2	32.53	32.60	1	39,428	0.00%
2018/11/09	1	32.62	22	33.08	32.60	-21	40,100	-0.05%
2018/11/06	4	34.00	1	33.73	33.64	3	39,870	0.01%
2018/11/05	2	34.84	14	34.72	34.41	-12	39,734	-0.03%
2018/11/02	6	34.91	17	35.21	35.26	-11	39,892	-0.03%
2018/11/01	2	33.91	15	34.18	34.18	-13	39,299	-0.03%
2018/10/31	4	32.54	3	32.83	32.93	1	39,015	0.00%
2018/10/30	15	31.98	3	32.40	32.93	12	38,897	0.03%
2018/10/29	12	33.39	3	33.36	31.90	9	38,340	0.02%
2018/10/26	10	34.33	0	0.00	33.90	10	38,084	0.03%
2018/10/25	11	33.77	1	33.81	33.47	10	37,903	0.03%
2018/10/24	2	34.48	4	35.71	35.00	-2	37,289	-0.01%
2018/10/23	48	35.96	102	35.11	35.00	-54	36,614	-0.15%	大賣/
2018/10/22	3	35.95	121	35.28	36.71	-118	36,220	-0.33%	大賣/鉅額交易
2018/10/19	1	31.67	1	32.00	32.71	0	35,123	0.00%
2018/10/18	9	32.44	0	0.00	32.10	9	34,831	0.03%
2018/10/17	50	32.78	0	0.00	32.65	50	35,069	0.14%
2018/10/15	155	32.92	0	0.00	32.90	155	35,216	0.44%	大買/鉅額交易
2018/10/12	1	32.53	0	0.00	33.50	1	35,019	0.00%
2018/10/11	4	32.88	2	33.30	32.37	2	34,737	0.01%
2018/10/05	0	0.00	9	35.21	35.41	-9	34,222	-0.03%
2018/10/04	1	35.78	0	0.00	35.85	1	34,631	0.00%
2018/10/03	3	36.92	0	0.00	36.82	3	34,914	0.01%
2018/09/28	0	0.00	4	38.57	38.41	-4	36,332	-0.01%
2018/09/27	0	0.00	1	37.89	37.50	-1	36,287	0.00%
2018/09/26	6	37.35	8	38.12	38.50	-2	36,204	-0.01%
2018/09/25	3	36.77	1	36.76	36.70	2	36,947	0.01%
2018/09/21	0	0.00	37	36.85	37.13	-37	37,201	-0.10%
2018/09/19	0	0.00	1	35.29	35.51	-1	37,612	0.00%
2018/09/17	0	0.00	1	33.16	33.13	-1	38,291	0.00%
2018/09/14	0	0.00	105	33.61	33.60	-105	38,503	-0.27%	大賣/鉅額交易
2018/09/13	6	32.81	0	0.00	32.57	6	38,699	0.02%
2018/09/12	101	32.48	3	32.39	32.27	98	38,585	0.25%	大買/
2018/09/07	18	34.29	6	33.77	33.86	12	38,657	0.03%
2018/09/06	2	33.77	0	0.00	33.85	2	38,451	0.01%
2018/09/04	0	0.00	11	34.95	35.43	-11	38,238	-0.03%
2018/08/31	5	34.87	0	0.00	35.49	5	38,543	0.01%
2018/08/30	5	35.61	150	35.48	35.48	-145	38,325	-0.38%	大賣/鉅額交易
2018/08/28	0	0.00	25	36.63	36.44	-25	38,207	-0.07%
2018/08/27	0	0.00	5	36.33	36.49	-5	38,189	-0.01%
2018/08/23	26	34.23	1	34.35	34.78	25	38,416	0.07%
2018/08/22	25	34.68	0	0.00	34.68	25	38,825	0.06%
2018/08/21	0	0.00	4	34.33	35.00	-4	38,871	-0.01%
2018/08/20	32	32.92	2	33.28	32.90	30	38,513	0.08%
2018/08/17	121	34.04	0	0.00	33.11	121	38,293	0.32%	大買/鉅額交易
2018/08/16	6	33.29	2	33.92	33.99	4	37,857	0.01%
2018/08/15	3	34.10	0	0.00	33.88	3	37,142	0.01%
2018/08/13	4	34.60	0	0.00	34.93	4	36,978	0.01%
2018/08/10	0	0.00	3	36.28	35.86	-3	36,716	-0.01%
2018/08/09	1	34.41	0	0.00	36.15	1	36,701	0.00%
2018/08/08	0	0.00	2	35.87	35.06	-2	36,169	-0.01%
2018/08/07	0	0.00	20	34.04	34.77	-20	35,991	-0.06%
2018/08/06	1	33.88	0	0.00	34.04	1	35,802	0.00%
2018/08/03	0	0.00	3	34.90	34.48	-3	35,432	-0.01%
2018/08/02	21	35.38	0	0.00	34.29	21	35,372	0.06%
2018/08/01	1	37.76	2	38.75	37.76	-1	34,567	0.00%
2018/07/27	1	38.30	0	0.00	37.99	1	35,055	0.00%
2018/07/26	3	38.09	0	0.00	38.12	3	34,999	0.01%
2018/07/24	0	0.00	5	39.09	39.10	-5	34,817	-0.01%
2018/07/23	0	0.00	1	37.15	37.52	-1	34,789	0.00%
2018/07/16	6	36.00	0	0.00	35.54	6	34,862	0.02%
2018/07/13	6	36.57	2	36.78	36.65	4	34,801	0.01%
2018/07/12	8	36.66	5	36.77	36.88	3	35,083	0.01%
2018/07/11	0	0.00	13	34.96	35.05	-13	34,858	-0.04%
2018/07/10	4	36.44	0	0.00	35.55	4	35,132	0.01%
2018/07/09	0	0.00	8	35.45	35.76	-8	35,146	-0.02%
2018/07/06	3	33.88	1	34.20	34.44	2	34,831	0.01%
2018/07/05	3	33.09	2	32.96	32.96	1	34,668	0.00%
2018/07/04	2	33.55	0	0.00	33.60	2	34,383	0.01%
2018/07/03	7	33.51	4	33.68	33.56	3	34,193	0.01%
2018/07/02	14	35.89	1	35.34	34.73	13	32,954	0.04%
2018/06/29	13	36.28	0	0.00	36.51	13	32,732	0.04%
2018/06/28	1	35.80	0	0.00	35.88	1	32,184	0.00%
2018/06/27	3	36.74	1	36.28	36.10	2	31,843	0.01%
2018/06/26	4	38.13	8	37.64	37.85	-4	31,809	-0.01%
2018/06/22	2	39.82	0	0.00	39.94	2	31,580	0.01%
2018/06/21	0	0.00	6	41.23	40.89	-6	31,821	-0.02%
2018/06/20	21	40.30	1	40.40	40.88	20	32,594	0.06%
2018/06/19	1	41.67	30	41.39	40.86	-29	32,858	-0.09%
2018/06/14	0	0.00	2	42.32	42.24	-2	32,443	-0.01%
2018/06/13	1	42.58	1	42.65	42.63	0	32,393	0.00%
2018/06/12	0	0.00	1	42.34	42.95	-1	32,311	0.00%
2018/06/11	1	41.50	2	42.08	41.92	-1	32,273	0.00%
2018/06/08	7	42.00	0	0.00	41.72	7	32,251	0.02%
2018/06/07	0	0.00	2	43.31	43.08	-2	32,042	-0.01%
2018/06/06	6	43.26	2	43.09	42.96	4	32,108	0.01%
2018/06/05	1	42.88	2	43.16	43.27	-1	32,130	0.00%
2018/06/04	2	41.71	2	42.57	42.67	0	32,198	0.00%
2018/06/01	23	41.83	11	41.19	41.00	12	32,355	0.04%
2018/05/31	1	40.33	1	41.27	41.54	0	32,421	0.00%
2018/05/30	16	40.17	2	40.30	40.37	14	32,292	0.04%
2018/05/29	4	41.46	2	41.29	41.10	2	31,863	0.01%
2018/05/28	6	41.88	1	42.00	41.80	5	32,149	0.02%
2018/05/25	2	41.68	1	41.71	41.63	1	32,303	0.00%
2018/05/24	9	42.13	1	41.94	41.86	8	32,447	0.02%
2018/05/23	4	42.92	1	42.50	42.52	3	32,440	0.01%
2018/05/22	7	43.73	2	43.30	43.22	5	32,376	0.02%
2018/05/21	2	44.44	2	44.53	44.36	0	32,652	0.00%
2018/05/18	1	43.05	0	0.00	43.09	1	32,994	0.00%
2018/05/17	5	43.18	3	43.14	43.10	2	34,436	0.01%
2018/05/15	5	44.09	0	0.00	44.00	5	36,408	0.01%
2018/05/14	2	44.56	0	0.00	44.57	2	36,950	0.01%
2018/05/11	5	43.91	0	0.00	43.70	5	37,192	0.01%
2018/05/09	0	0.00	2	43.53	43.39	-2	37,255	-0.01%
2018/05/08	1	42.13	1	43.83	43.62	0	37,317	0.00%
2018/05/07	5	41.15	2	41.58	41.75	3	37,264	0.01%
2018/05/04	7	40.86	18	41.22	40.84	-11	37,261	-0.03%
2018/05/03	4	40.50	1	40.58	40.70	3	37,498	0.01%
2018/05/02	11	40.70	2	40.62	40.60	9	37,967	0.02%
2018/04/30	7	41.34	1	41.60	41.62	6	38,178	0.02%
2018/04/27	16	40.24	4	41.40	40.16	12	38,440	0.03%
2018/04/26	14	42.22	1	41.51	41.37	13	37,955	0.03%
2018/04/25	2	43.50	3	43.23	43.27	-1	37,668	0.00%
2018/04/24	3	41.67	6	42.75	43.63	-3	37,842	-0.01%
2018/04/23	1	40.71	2	41.64	41.27	-1	37,993	0.00%
2018/04/20	9	41.00	0	0.00	40.79	9	38,015	0.02%
2018/04/19	1	41.05	2	42.01	42.05	-1	38,398	0.00%
2018/04/18	3	41.04	1	40.69	40.41	2	38,192	0.01%
2018/04/17	5	41.37	1	41.12	40.95	4	37,819	0.01%
2018/04/16	4	42.49	2	41.83	41.70	2	37,839	0.01%
2018/04/13	2	43.95	0	0.00	43.93	2	37,384	0.01%
2018/04/12	10	44.95	0	0.00	44.69	10	37,189	0.03%
2018/04/11	0	0.00	2	45.59	45.62	-2	36,995	-0.01%
2018/04/03	1	42.30	0	0.00	42.30	1	36,999	0.00%
2018/03/31	1	44.04	0	0.00	44.04	1	36,937	0.00%
2018/03/29	1	42.88	0	0.00	42.92	1	36,886	0.00%
2018/03/28	7	42.80	0	0.00	42.66	7	36,350	0.02%
2018/03/27	7	45.35	0	0.00	44.72	7	35,798	0.02%
2018/03/26	3	44.68	0	0.00	43.85	3	35,591	0.01%
2018/03/23	8	44.92	0	0.00	44.61	8	35,035	0.02%
2018/03/22	6	48.29	0	0.00	48.11	6	34,183	0.02%
2018/03/20	6	49.24	1	49.29	49.45	5	33,520	0.01%
2018/03/19	4	49.19	1	49.20	49.17	3	33,517	0.01%
2018/03/15	1	48.89	1	49.99	49.92	0	33,535	0.00%
2018/03/14	5	49.36	2	49.30	49.25	3	33,377	0.01%
2018/03/13	1	51.00	3	50.80	50.50	-2	33,288	-0.01%
2018/03/12	11	51.72	1	51.15	51.15	10	33,368	0.03%
2018/03/09	1	50.95	1	50.75	50.65	0	33,399	0.00%
2018/03/08	3	49.80	2	50.03	50.15	1	33,540	0.00%
2018/03/07	5	50.06	6	50.29	49.59	-1	33,555	0.00%
2018/03/06	12	48.80	1	48.94	49.09	11	33,696	0.03%
2018/03/05	11	49.48	1	48.62	48.40	10	33,367	0.03%
2018/03/02	1	48.75	1	49.00	49.00	0	33,281	0.00%
2018/03/01	5	48.73	1	49.75	49.69	4	33,439	0.01%
2018/02/27	4	51.40	1	51.05	51.05	3	33,277	0.01%
2018/02/26	1	52.30	1	52.90	52.45	0	33,612	0.00%
2018/02/23	10	51.90	7	51.31	51.50	3	33,502	0.01%
2018/02/21	0	0.00	9	50.76	51.35	-9	34,192	-0.03%
2018/02/12	10	46.93	0	0.00	46.45	10	34,183	0.03%
2018/02/09	15	47.65	0	0.00	45.70	15	33,742	0.04%
2018/02/08	12	52.28	0	0.00	51.10	12	32,310	0.04%
2018/02/07	1	58.20	1	55.45	55.15	0	31,169	0.00%
2018/02/06	5	56.97	22	56.51	56.45	-17	30,320	-0.06%
2018/02/02	1	58.35	3	58.72	58.60	-2	29,413	-0.01%
2018/02/01	1	58.60	1	58.00	58.15	0	29,421	0.00%
2018/01/31	16	57.74	1	58.35	58.15	15	29,310	0.05%
2018/01/30	6	57.77	0	0.00	57.55	6	29,393	0.02%
2018/01/26	0	0.00	2	60.60	61.35	-2	28,643	-0.01%
2018/01/25	0	0.00	15	60.20	60.00	-15	28,513	-0.05%
2018/01/24	5	62.40	41	62.30	62.45	-36	28,221	-0.13%
2018/01/22	5	59.96	0	0.00	59.40	5	27,927	0.02%
2018/01/19	4	59.43	1	59.85	60.10	3	27,995	0.01%
2018/01/17	0	0.00	2	58.83	58.50	-2	27,941	-0.01%
2018/01/16	0	0.00	1	58.05	58.00	-1	27,399	0.00%
2018/01/15	0	0.00	12	57.33	58.00	-12	27,211	-0.04%
2018/01/12	1	55.40	3	55.77	55.85	-2	26,794	-0.01%
2018/01/11	1	55.15	1	55.10	54.95	0	27,101	0.00%
2018/01/10	10	54.20	1	55.45	54.70	9	26,898	0.03%
2018/01/09	0	0.00	1	53.50	53.90	-1	26,561	0.00%
2018/01/08	4	52.60	3	52.50	52.70	1	26,508	0.00%
2018/01/05	0	0.00	15	52.60	52.70	-15	26,370	-0.06%
2018/01/04	1	52.25	0	0.00	52.30	1	26,300	0.00%
2018/01/03	0	0.00	1	52.65	52.40	-1	26,520	0.00%
2018/01/02	0	0.00	2	51.70	51.85	-2	26,292	-0.01%