富邦上証正2 (00633L)-凱基-土城券商分點個股進出

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
40.69
漲跌
▲1.03
漲幅
+2.60%
成交量
6,074張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:35(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-土城券商分點個股進出

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-土城券商分點個股進出
凱基-土城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
2024/12/17	6	40.07	8	40.22	40.69	-2	17,450	-0.01%
2024/12/16	2	39.71	4	39.86	39.66	-2	17,397	-0.01%
2024/12/13	6	40.87	4	40.46	40.15	2	17,337	0.01%
2024/12/12	2	40.72	8	41.41	41.63	-6	17,240	-0.03%
2024/12/11	8	41.15	0	0.00	40.79	8	17,139	0.05%
2024/12/10	9	43.59	5	44.16	41.66	4	17,011	0.02%
2024/12/09	2	40.11	19	40.40	40.28	-17	16,476	-0.10%
2024/12/06	0	0.00	2	39.65	40.30	-2	16,470	-0.01%
2024/12/05	7	39.34	0	0.00	39.19	7	16,370	0.04%
2024/12/04	7	39.37	7	39.89	39.79	0	16,327	0.00%
2024/12/03	0	0.00	7	39.69	39.65	-7	16,308	-0.04%
2024/12/02	15	39.15	5	39.33	39.24	10	16,250	0.06%
2024/11/29	5	38.41	10	39.44	39.50	-5	16,270	-0.03%
2024/11/28	5	38.20	10	38.86	38.40	-5	16,233	-0.03%
2024/11/27	10	38.31	10	38.56	38.52	0	16,164	0.00%
2024/11/26	12	37.72	13	38.18	38.14	-1	16,140	-0.01%
2024/11/25	8	38.64	2	38.47	38.21	6	16,024	0.04%
2024/11/22	10	40.24	2	40.21	39.31	8	15,830	0.05%
2024/11/21	4	40.50	0	0.00	40.61	4	15,730	0.03%
2024/11/20	2	40.10	2	40.58	40.70	0	15,690	0.00%
2024/11/19	6	40.56	2	40.34	39.88	4	15,584	0.03%
2024/11/18	6	40.38	6	40.83	41.11	0	15,383	0.00%
2024/11/14	0	0.00	2	42.40	42.04	-2	15,002	-0.01%
2024/11/13	3	41.20	3	41.51	41.71	0	14,952	0.00%
2024/11/12	4	42.83	11	42.75	42.05	-7	14,795	-0.05%
2024/11/11	4	41.42	4	41.64	42.01	0	14,589	0.00%
2024/11/08	13	43.76	12	44.53	43.27	1	14,334	0.01%
2024/11/07	0	0.00	4	42.07	42.63	-4	13,951	-0.03%
2024/11/06	5	41.68	2	42.55	41.25	3	13,748	0.02%
2024/11/05	4	41.42	8	41.39	41.96	-4	13,523	-0.03%
2024/10/30	4	40.39	4	39.54	39.39	0	13,310	0.00%
2024/10/29	5	41.25	5	41.55	40.63	0	13,230	0.00%
2024/10/28	10	41.03	7	40.98	40.89	3	13,161	0.02%
2024/10/25	3	41.08	7	41.54	41.71	-4	13,014	-0.03%
2024/10/24	6	41.54	0	0.00	41.10	6	12,887	0.05%
2024/10/23	0	0.00	2	41.97	42.34	-2	12,871	-0.02%
2024/10/22	3	41.44	3	41.77	41.46	0	12,744	0.00%
2024/10/21	4	41.21	6	41.76	41.06	-2	12,746	-0.02%
2024/10/18	13	39.02	13	39.87	40.70	0	12,480	0.00%
2024/10/16	8	40.44	4	40.43	40.52	4	12,128	0.03%
2024/10/15	7	43.08	4	42.82	42.09	3	11,816	0.03%
2024/10/14	7	42.55	8	43.24	43.82	-1	11,553	-0.01%
2024/10/11	5	42.96	3	43.88	42.52	2	11,109	0.02%
2024/10/09	15	44.94	9	45.85	45.35	6	10,658	0.06%
2024/10/08	34	48.35	0	0.00	47.66	34	9,679	0.35%
2024/10/07	0	0.00	1	54.75	56.00	-1	8,598	-0.01%
2024/10/04	0	0.00	9	50.21	53.50	-9	7,915	-0.11%
2024/10/01	4	42.64	4	43.24	42.70	0	7,274	0.00%
2024/09/30	0	0.00	2	41.58	43.03	-2	7,116	-0.03%
2024/09/27	2	38.63	0	0.00	38.69	2	6,310	0.03%
2024/09/26	4	33.72	13	34.64	35.40	-9	5,516	-0.16%
2024/09/25	1	34.05	8	34.38	33.90	-7	5,381	-0.13%
2024/09/24	2	30.20	10	30.59	32.18	-8	5,038	-0.16%
2024/09/23	0	0.00	10	29.52	29.77	-10	4,812	-0.21%
2024/09/20	6	29.00	0	0.00	28.86	6	4,778	0.13%
2024/09/13	4	28.91	0	0.00	28.85	4	4,968	0.08%
2024/09/02	6	31.37	0	0.00	31.09	6	5,101	0.12%
2024/08/30	2	30.91	14	31.81	32.25	-12	5,012	-0.24%
2024/08/28	8	31.51	0	0.00	31.20	8	4,978	0.16%
2024/08/27	0	0.00	2	32.04	31.93	-2	4,967	-0.04%
2024/08/26	6	31.94	0	0.00	31.73	6	5,014	0.12%
2024/08/21	6	31.41	6	31.64	31.68	0	5,143	0.00%
2024/08/15	0	0.00	8	31.79	31.53	-8	5,238	-0.15%
2024/08/14	2	30.89	0	0.00	30.84	2	5,261	0.04%
2024/08/12	6	31.17	0	0.00	31.28	6	5,303	0.11%
2024/08/09	2	31.35	4	31.60	31.31	-2	5,356	-0.04%
2024/08/08	4	30.82	2	31.34	31.31	2	5,371	0.04%
2024/08/05	0	0.00	6	32.03	31.69	-6	5,402	-0.11%
2024/08/02	6	31.98	4	32.01	31.92	2	5,358	0.04%
2024/08/01	4	32.53	0	0.00	32.43	4	5,350	0.07%
2024/07/31	0	0.00	12	32.56	33.02	-12	5,365	-0.22%
2024/07/30	12	31.92	4	31.80	31.63	8	5,369	0.15%
2024/07/29	4	32.65	10	32.54	32.59	-6	5,372	-0.11%
2024/07/26	12	32.80	2	32.66	32.50	10	5,403	0.19%
2024/07/23	2	34.40	0	0.00	34.29	2	5,443	0.04%
2024/07/22	1	34.55	1	35.39	34.39	0	5,545	0.00%
2024/07/19	1	34.50	11	34.91	34.96	-10	5,466	-0.18%
2024/07/15	0	0.00	3	34.25	34.15	-3	5,473	-0.05%
2024/07/12	0	0.00	4	33.76	33.89	-4	5,557	-0.07%
2024/07/10	0	0.00	6	33.30	33.05	-6	5,589	-0.11%
2024/07/09	2	32.10	4	32.59	32.67	-2	5,751	-0.03%
2024/07/05	10	32.96	0	0.00	32.37	10	5,816	0.17%
2024/07/04	4	33.70	4	34.09	33.58	0	5,696	0.00%
2024/07/03	3	33.56	2	33.82	33.70	1	5,731	0.02%
2024/07/02	0	0.00	12	33.48	33.76	-12	5,803	-0.21%
2024/07/01	8	32.78	2	32.89	32.89	6	5,804	0.10%
2024/06/28	0	0.00	2	33.27	33.20	-2	5,841	-0.03%
2024/06/27	6	32.78	4	32.99	32.94	2	5,917	0.03%
2024/06/26	2	33.07	0	0.00	32.93	2	5,877	0.03%
2024/06/25	2	33.26	2	33.52	33.42	0	5,948	0.00%
2024/06/24	0	0.00	2	33.19	33.44	-2	5,977	-0.03%
2024/06/21	4	33.06	0	0.00	32.94	4	5,958	0.07%
2024/06/20	2	33.63	0	0.00	33.64	2	5,761	0.03%
2024/06/19	0	0.00	4	33.99	33.75	-4	5,885	-0.07%
2024/06/17	0	0.00	2	33.81	33.63	-2	5,946	-0.03%
2024/06/14	4	33.30	4	33.45	33.54	0	5,998	0.00%
2024/06/13	2	33.65	0	0.00	33.45	2	5,997	0.03%
2024/06/12	0	0.00	2	33.62	33.60	-2	5,996	-0.03%
2024/06/11	8	33.96	2	33.78	33.58	6	6,026	0.10%
2024/06/07	4	35.09	0	0.00	34.34	4	6,015	0.07%
2024/06/06	0	0.00	2	35.75	35.60	-2	6,043	-0.03%
2024/06/05	2	35.30	2	35.63	35.29	0	6,210	0.00%
2024/06/04	2	34.84	6	35.20	35.37	-4	6,289	-0.06%
2024/06/03	6	34.84	4	35.20	35.00	2	6,441	0.03%
2024/05/31	2	35.18	2	35.43	35.06	0	6,445	0.00%
2024/05/30	2	35.34	0	0.00	35.10	2	6,632	0.03%
2024/05/29	2	35.70	2	35.98	35.68	0	6,680	0.00%
2024/05/28	2	35.76	2	35.88	35.70	0	6,718	0.00%
2024/05/27	2	35.54	2	35.86	35.69	0	6,761	0.00%
2024/05/24	4	35.97	2	36.35	35.72	2	6,797	0.03%
2024/05/23	2	36.39	0	0.00	36.26	2	6,865	0.03%
2024/05/22	0	0.00	4	36.95	37.04	-4	6,889	-0.06%
2024/05/21	4	36.94	1	37.09	37.04	3	6,976	0.04%
2024/05/20	1	37.10	3	37.39	37.19	-2	7,425	-0.03%
2024/05/17	0	0.00	1	36.11	35.94	-1	7,427	-0.01%
2024/05/16	6	35.71	4	35.78	35.98	2	7,657	0.03%
2024/05/14	2	35.91	3	35.76	35.77	-1	8,036	-0.01%
2024/05/13	3	35.94	2	36.11	36.29	1	8,360	0.01%
2024/05/10	2	36.26	2	36.63	36.57	0	8,455	0.00%
2024/05/09	1	36.50	2	36.43	36.33	-1	8,568	-0.01%
2024/05/08	1	36.28	0	0.00	36.25	1	8,726	0.01%
2024/05/07	0	0.00	1	36.57	36.67	-1	8,983	-0.01%
2024/05/06	2	36.39	1	36.77	36.29	1	9,164	0.01%
2024/05/03	1	36.44	1	36.64	36.50	0	9,271	0.00%
2024/05/02	0	0.00	1	36.11	36.26	-1	9,798	-0.01%
2024/04/30	2	35.74	2	36.12	35.75	0	10,066	0.00%
2024/04/29	4	36.04	4	36.26	35.97	0	10,271	0.00%
2024/04/25	0	0.00	3	34.19	34.20	-3	10,315	-0.03%
2024/04/24	3	33.81	0	0.00	33.80	3	10,708	0.03%
2024/04/23	1	33.53	1	34.03	33.87	0	10,748	0.00%
2024/04/19	1	33.70	1	33.96	33.77	0	10,854	0.00%
2024/04/16	3	33.50	1	33.67	33.80	2	10,869	0.02%
2024/04/15	2	31.88	11	32.64	33.68	-9	10,847	-0.08%
2024/04/12	6	32.49	2	32.82	32.40	4	10,871	0.04%
2024/04/11	2	32.43	4	32.64	32.75	-2	10,900	-0.02%
2024/04/10	7	32.87	3	32.95	32.76	4	10,941	0.04%
2024/04/08	3	33.35	1	33.52	33.38	2	11,106	0.02%
2024/04/03	2	33.70	1	33.72	33.84	1	11,164	0.01%
2024/04/02	3	33.97	2	34.22	33.93	1	11,261	0.01%
2024/04/01	2	34.23	3	33.90	34.19	-1	11,224	-0.01%
2024/03/29	2	33.11	1	33.44	33.10	1	11,125	0.01%
2024/03/25	2	32.89	2	33.09	33.13	0	11,114	0.00%
2024/03/22	2	32.89	2	32.77	32.94	0	11,064	0.00%
2024/03/20	1	33.05	1	33.22	33.45	0	11,071	0.00%
2024/03/19	0	0.00	2	33.37	33.36	-2	11,143	-0.02%
2024/03/18	0	0.00	4	33.11	33.05	-4	11,173	-0.04%
2024/03/15	6	32.58	4	32.76	32.48	2	11,186	0.02%
2024/03/14	2	32.86	2	33.28	32.72	0	11,326	0.00%
2024/03/13	7	33.10	0	0.00	33.01	7	11,316	0.06%
2024/03/12	0	0.00	3	33.35	33.50	-3	11,412	-0.03%
2024/03/11	0	0.00	2	32.10	32.50	-2	11,493	-0.02%
2024/03/08	2	31.72	0	0.00	31.47	2	11,371	0.02%
2024/03/05	1	31.37	3	31.82	32.06	-2	11,128	-0.02%
2024/03/04	3	31.58	2	31.67	31.46	1	11,021	0.01%
2024/03/01	6	31.40	6	31.65	31.61	0	10,962	0.00%
2024/02/29	1	31.49	2	31.65	31.47	-1	11,019	-0.01%
2024/02/27	5	31.03	5	31.23	31.23	0	10,949	0.00%
2024/02/26	4	31.59	2	31.43	31.42	2	10,913	0.02%
2024/02/23	2	32.19	5	32.29	32.07	-3	10,825	-0.03%
2024/02/22	8	31.78	2	31.99	32.05	6	10,779	0.06%
2024/02/21	0	0.00	6	31.25	32.25	-6	10,738	-0.06%
2024/02/20	1	30.07	2	30.25	30.07	-1	10,337	-0.01%
2024/02/19	2	29.89	0	0.00	29.88	2	10,299	0.02%
2024/02/16	0	0.00	5	30.15	30.40	-5	10,130	-0.05%
2024/02/15	0	0.00	12	29.30	29.36	-12	9,925	-0.12%
2024/02/05	2	26.38	4	27.15	27.71	-2	9,695	-0.02%
2024/02/02	4	27.16	2	27.05	26.89	2	9,339	0.02%
2024/02/01	4	27.13	4	27.55	27.47	0	9,161	0.00%
2024/01/31	4	27.06	6	27.38	27.32	-2	8,993	-0.02%
2024/01/30	8	27.75	4	27.50	27.51	4	8,821	0.05%
2024/01/29	0	0.00	4	28.70	28.39	-4	8,569	-0.05%
2024/01/26	2	28.14	4	28.33	28.24	-2	8,362	-0.02%
2024/01/25	0	0.00	6	28.28	28.47	-6	8,213	-0.07%
2024/01/24	7	26.93	1	27.35	26.70	6	7,766	0.08%
2024/01/23	6	26.65	4	27.04	26.88	2	7,458	0.03%
2024/01/22	4	27.11	4	27.32	27.26	0	7,241	0.00%
2024/01/19	0	0.00	4	27.05	27.03	-4	7,130	-0.06%
2024/01/18	2	26.45	2	26.08	25.77	0	6,965	0.00%
2024/01/17	2	27.38	2	26.95	26.83	0	6,609	0.00%
2024/01/16	4	27.00	4	27.37	27.15	0	6,610	0.00%
2024/01/15	4	27.06	6	27.30	27.39	-2	6,564	-0.03%
2024/01/12	4	27.17	2	27.45	27.34	2	6,564	0.03%
2024/01/11	2	27.19	2	27.39	27.62	0	6,647	0.00%
2024/01/10	2	27.19	4	27.42	27.29	-2	6,574	-0.03%
2024/01/09	2	27.32	2	27.37	27.15	0	6,526	0.00%
2024/01/08	10	27.78	2	27.40	27.26	8	6,472	0.12%
2024/01/05	4	27.94	6	28.40	28.29	-2	6,305	-0.03%
2024/01/04	4	28.18	2	28.67	27.82	2	6,328	0.03%
2024/01/03	4	28.44	4	28.55	28.39	0	6,200	0.00%
2024/01/02	4	29.43	0	0.00	28.66	4	6,172	0.06%
2023/12/29	0	0.00	8	29.43	29.34	-8	5,935	-0.13%
2023/12/28	0	0.00	4	28.96	29.21	-4	5,848	-0.07%
2023/12/27	4	27.70	2	28.07	27.94	2	5,768	0.03%
2023/12/26	4	28.11	0	0.00	27.85	4	5,727	0.07%
2023/12/22	6	28.05	4	28.20	28.34	2	5,770	0.03%
2023/12/21	2	27.37	4	27.88	28.08	-2	5,737	-0.03%
2023/12/19	2	27.80	2	28.06	27.85	0	5,757	0.00%
2023/12/18	4	27.79	4	27.95	27.89	0	5,766	0.00%
2023/12/15	6	28.04	0	0.00	27.87	6	5,693	0.11%
2023/12/14	6	28.38	0	0.00	28.03	6	5,581	0.11%
2023/12/13	2	28.69	0	0.00	28.36	2	5,518	0.04%
2023/12/12	1	29.04	6	29.26	29.20	-5	5,478	-0.09%
2023/12/11	9	28.47	4	28.46	28.47	5	5,437	0.09%
2023/12/08	2	29.04	2	29.30	29.18	0	5,300	0.00%
2023/12/07	2	29.03	2	29.08	29.02	0	5,274	0.00%
2023/12/06	4	29.17	4	29.22	29.33	0	5,159	0.00%
2023/12/05	1	30.23	1	29.90	29.89	0	4,995	0.00%
2023/12/04	3	30.47	2	30.57	30.43	1	5,019	0.02%
2023/12/01	2	30.93	0	0.00	30.45	2	5,036	0.04%
2023/11/30	1	30.80	1	31.26	31.09	0	4,998	0.00%
2023/11/29	3	31.17	2	31.33	30.76	1	5,170	0.02%
2023/11/28	1	31.30	0	0.00	31.30	1	5,123	0.02%
2023/11/24	1	32.16	1	32.67	32.20	0	5,143	0.00%
2023/11/23	2	32.29	1	32.16	32.10	1	5,184	0.02%
2023/10/25	1	32.02	2	32.20	32.08	-1	6,762	-0.01%
2023/10/24	2	31.44	1	31.52	31.20	1	6,771	0.01%
2023/10/23	1	31.60	1	31.78	31.63	0	6,730	0.00%
2023/10/20	4	31.90	4	32.07	31.83	0	6,893	0.00%
2023/10/18	0	0.00	1	34.40	34.09	-1	6,697	-0.01%
2023/10/17	1	34.25	1	34.19	34.19	0	6,748	0.00%
2023/10/16	1	34.36	1	34.72	34.11	0	6,734	0.00%
2023/10/13	2	34.77	1	35.02	34.54	1	6,725	0.01%
2023/09/22	1	35.52	1	35.72	36.65	0	6,900	0.00%
2023/09/18	2	36.24	3	36.47	36.58	-1	7,107	-0.01%
2023/09/14	1	36.62	1	36.96	36.70	0	7,054	0.00%
2023/09/13	1	36.68	0	0.00	36.48	1	7,107	0.01%
2023/09/12	1	36.91	1	37.00	36.91	0	7,169	0.00%
2023/09/11	0	0.00	2	36.70	37.34	-2	7,209	-0.03%
2023/09/08	2	36.50	1	36.78	36.45	1	7,314	0.01%
2023/09/07	1	37.49	1	38.07	37.24	0	7,286	0.00%
2023/09/06	1	37.84	0	0.00	37.96	1	7,249	0.01%
2023/09/04	1	38.46	2	38.39	38.47	-1	7,254	-0.01%
2023/09/01	1	37.30	3	37.25	37.11	-2	7,176	-0.03%
2023/08/31	1	37.17	0.1	37.10	36.68	0.9	7,201	0.01%
2023/08/30	1	37.58	0	0.00	37.10	1	7,224	0.01%
2023/08/29	2	37.45	3	37.46	37.75	-1	7,148	-0.01%
2023/08/28	2.1	37.71	1	38.85	36.99	1.1	7,158	0.02%
2023/08/25	1	35.83	2	36.06	35.92	-1	6,913	-0.01%
2023/08/24	1	35.56	2	36.14	36.29	-1	7,005	-0.01%
2023/08/23	1	35.80	2	36.04	35.85	-1	7,032	-0.01%
2023/08/22	1	35.52	0	0.00	35.47	1	7,142	0.01%
2023/08/21	0	0.00	1	36.25	36.16	-1	7,163	-0.01%
2023/08/18	1	37.05	1	37.51	36.91	0	7,181	0.00%
2023/08/16	0	0.00	1	37.31	37.31	-1	7,242	-0.01%
2023/08/11	5	39.52	2	39.66	39.08	3	7,174	0.04%
2023/08/10	2	39.99	1	40.40	39.85	1	7,123	0.01%
2023/08/09	2	40.25	2	40.58	40.35	0	7,074	0.00%
2023/08/08	1	39.85	1	40.60	40.53	0	7,120	0.00%
2023/08/07	1	40.85	0	0.00	40.33	1	7,055	0.01%
2023/08/04	1	40.80	2	41.18	41.43	-1	7,140	-0.01%
2023/08/02	3	40.46	3	40.53	39.84	0	7,131	0.00%
2023/08/01	1	41.08	1	41.50	40.74	0	7,169	0.00%
2023/07/31	2	41.26	17	41.66	41.00	-15	7,135	-0.21%
2023/07/28	11	40.23	9	39.75	40.53	2	6,918	0.03%
2023/07/27	0	0.00	1	38.91	38.93	-1	6,724	-0.01%
2023/07/25	0	0.00	4	37.94	38.40	-4	6,750	-0.06%
2023/07/24	1	35.76	1	36.05	36.09	0	6,517	0.00%
2023/07/21	2	35.98	2	36.17	36.47	0	6,528	0.00%
2023/07/19	2	36.10	2	36.09	35.97	0	6,674	0.00%
2023/07/18	2	36.22	2	36.34	36.31	0	6,671	0.00%
2023/07/17	2	36.62	2	36.42	36.31	0	6,695	0.00%
2023/07/13	0	0.00	1	37.25	37.27	-1	6,642	-0.02%
2023/07/11	0	0.00	3	36.01	35.91	-3	6,644	-0.05%
2023/07/07	2	35.00	2	35.25	35.28	0	6,725	0.00%
2023/07/05	4	36.07	1	35.89	35.89	3	6,783	0.04%
2023/07/04	1	36.34	1	36.48	36.37	0	6,858	0.00%
2023/06/30	1	34.80	1	35.10	35.55	0	7,029	0.00%
2023/06/27	1	34.75	1	34.87	35.00	0	7,114	0.00%
2023/06/26	4	35.08	4	35.10	34.83	0	7,128	0.00%
2023/06/21	1	36.23	2	36.53	36.32	-1	6,998	-0.01%
2023/06/19	2	37.08	1	36.75	36.82	1	7,080	0.01%
2023/06/16	1	37.45	2	37.61	37.73	-1	7,052	-0.01%
2023/06/14	0	0.00	5	36.48	36.25	-5	7,118	-0.07%
2023/06/08	4	34.34	4	34.57	34.91	0	7,113	0.00%
2023/06/07	4	34.60	4	34.85	34.62	0	7,182	0.00%
2023/06/06	2	34.83	2	34.98	35.23	0	7,216	0.00%
2023/06/05	2	34.76	2	35.08	34.78	0	7,281	0.00%
2023/05/30	2	34.68	2	34.21	34.13	0	7,343	0.00%
2023/05/26	4	35.39	4	35.14	35.41	0	7,531	0.00%
2023/05/25	5	35.87	5	35.53	35.43	0	7,532	0.00%
2023/05/24	4	36.88	2	36.71	36.61	2	7,390	0.03%
2023/05/23	4	37.66	2	37.82	37.52	2	7,318	0.03%
2023/05/22	0	0.00	4	38.15	38.26	-4	7,335	-0.05%
2023/05/19	7	37.48	4	37.62	37.57	3	7,402	0.04%
2023/05/18	5	37.96	5	38.32	38.02	0	7,332	0.00%
2023/05/17	3	38.29	1	38.38	37.99	2	7,314	0.03%
2023/05/16	0	0.00	3	38.83	38.68	-3	7,341	-0.04%
2023/05/15	4	37.60	6	37.74	38.32	-2	7,381	-0.03%
2023/05/12	1	38.10	0	0.00	38.10	1	7,364	0.01%
2023/05/10	5	39.26	3	38.81	38.82	2	7,403	0.03%
2023/05/09	0	0.00	2	40.68	40.57	-2	7,342	-0.03%
2023/05/08	0	0.00	1	39.90	39.82	-1	7,378	-0.01%
2023/05/03	2	38.07	0	0.00	38.01	2	7,630	0.03%
2023/04/28	0	0.00	1	39.12	38.74	-1	7,903	-0.01%
2023/04/21	2	39.10	2	39.11	38.68	0	8,144	0.00%
2023/04/20	3	39.34	0	0.00	39.07	3	8,185	0.04%
2023/04/19	1	40.01	0	0.00	40.10	1	8,238	0.01%
2023/04/18	0	0.00	7	40.34	40.33	-7	8,320	-0.08%
2023/04/17	0	0.00	11	39.12	39.66	-11	8,426	-0.13%
2023/04/14	6	38.53	4	38.94	38.36	2	8,393	0.02%
2023/04/13	6	38.07	6	38.43	38.25	0	8,462	0.00%
2023/04/12	6	38.44	1	38.90	38.22	5	8,482	0.06%
2023/04/11	4	39.04	3	39.28	38.68	1	8,455	0.01%
2023/04/10	5	38.47	4	39.06	39.06	1	8,500	0.01%
2023/04/07	4	39.02	5	39.12	39.00	-1	8,592	-0.01%
2023/04/06	5	38.88	0	0.00	38.55	5	8,497	0.06%
2023/03/31	2	39.41	11	39.69	39.33	-9	8,441	-0.11%
2023/03/29	2	38.65	2	39.10	38.39	0	8,356	0.00%
2023/03/28	1	38.01	2	38.26	38.17	-1	8,437	-0.01%
2023/03/27	3	37.94	2	38.04	38.00	1	8,508	0.01%
2023/03/22	0	0.00	6	38.53	38.37	-6	8,580	-0.07%
2023/03/21	2	37.55	4	37.96	38.20	-2	8,521	-0.02%
2023/03/20	6	37.71	0	0.00	37.29	6	8,541	0.07%
2023/03/17	2	38.35	5	38.75	38.26	-3	8,573	-0.03%
2023/03/16	1	38.00	0	0.00	37.97	1	8,587	0.01%
2023/03/15	4	38.47	4	38.86	38.22	0	8,671	0.00%
2023/03/14	8	38.13	4	38.12	38.00	4	8,867	0.05%
2023/03/13	2	38.35	4	38.60	38.59	-2	8,926	-0.02%
2023/03/10	6	38.29	4	38.55	38.36	2	8,891	0.02%
2023/03/09	6	39.36	0	0.00	39.06	6	8,993	0.07%
2023/03/08	10	39.62	0	0.00	39.38	10	8,932	0.11%
2023/03/07	5	41.15	4	41.43	40.77	1	9,136	0.01%
2023/03/06	13	41.09	2	40.99	40.95	11	9,270	0.12%
2023/03/03	6	41.41	4	41.70	41.37	2	9,193	0.02%
2023/03/02	2	41.37	1	41.64	41.43	1	9,272	0.01%
2023/03/01	0	0.00	10	41.12	41.64	-10	9,334	-0.11%
2023/02/24	8	40.93	0	0.00	40.46	8	9,329	0.09%
2023/02/23	6	41.60	4	42.05	41.37	2	9,338	0.02%
2023/02/22	5	41.79	2	42.17	41.87	3	9,296	0.03%
2023/02/21	1	42.10	2	42.35	42.10	-1	9,386	-0.01%
2023/02/20	4	40.52	5	41.02	41.53	-1	9,407	-0.01%
2023/02/17	6	41.59	4	41.78	41.55	2	9,518	0.02%
2023/02/16	0	0.00	4	42.53	42.92	-4	9,745	-0.04%
2023/02/15	4	42.10	2	42.61	41.89	2	9,848	0.02%
2023/02/14	4	42.33	2	42.75	42.15	2	9,873	0.02%
2023/02/13	4	41.10	10	42.26	42.64	-6	9,995	-0.06%
2023/02/10	3	41.55	2	41.64	41.40	1	9,997	0.01%
2023/02/09	4	40.82	8	41.47	42.13	-4	10,160	-0.04%
2023/02/08	2	41.37	0	0.00	41.14	2	10,367	0.02%
2023/02/07	6	41.37	16	41.53	41.33	-10	10,427	-0.10%
2023/02/06	12	40.96	4	41.10	40.63	8	10,501	0.08%
2023/02/03	8	42.27	0	0.00	41.92	8	10,493	0.08%
2023/02/02	4	43.47	3	43.84	43.60	1	10,582	0.01%
2023/02/01	2	43.20	2	43.57	43.62	0	10,571	0.00%
2023/01/31	6	44.46	2	45.19	44.14	4	10,542	0.04%
2023/01/30	6	45.72	12	45.67	45.14	-6	10,433	-0.06%
2023/01/17	12	44.36	0	0.00	44.05	12	10,411	0.12%
2023/01/16	0	0.00	6	43.85	45.30	-6	10,696	-0.06%
2023/01/13	2	42.69	5	42.64	42.85	-3	10,474	-0.03%
2023/01/12	3	41.91	7	42.05	41.85	-4	10,442	-0.04%
2023/01/11	15	42.23	10	42.33	42.30	5	10,483	0.05%
2023/01/10	2	41.58	2	41.89	41.80	0	10,470	0.00%
2023/01/09	2	41.61	2	41.93	41.72	0	10,445	0.00%
2023/01/05	0	0.00	1	40.33	40.70	-1	10,417	-0.01%
2023/01/04	1	38.58	1	39.14	38.65	0	10,314	0.00%
2023/01/03	2	38.16	2	38.43	38.65	0	10,426	0.00%
2022/12/30	0	0.00	1	39.15	39.15	-1	10,318	-0.01%
2022/12/29	2	38.47	1	38.47	38.44	1	10,275	0.01%
2022/12/28	2	39.05	2	39.21	39.25	0	10,364	0.00%
2022/12/26	0	0.00	9	38.65	38.59	-9	10,222	-0.09%
2022/12/23	9	38.94	0	0.00	38.44	9	10,249	0.09%
2022/12/22	0	0.00	9	39.04	38.83	-9	10,255	-0.09%
2022/12/20	10	38.59	0	0.00	37.61	10	10,249	0.10%
2022/12/15	0	0.00	17	40.21	39.96	-17	10,051	-0.17%
2022/12/14	13	39.85	0	0.00	40.25	13	10,037	0.13%
2022/12/13	4	39.73	0	0.00	39.59	4	9,973	0.04%
2022/12/07	0	0.00	1	39.70	40.33	-1	9,849	-0.01%
2022/12/06	3	38.30	6	39.12	39.44	-3	9,859	-0.03%
2022/12/05	2	38.88	1	39.21	38.53	1	9,673	0.01%
2022/12/02	3	37.15	0	0.00	37.09	3	9,495	0.03%
2022/12/01	0	0.00	3	38.29	37.99	-3	9,482	-0.03%
2022/11/30	0	0.00	6	37.03	36.79	-6	9,317	-0.06%
2022/11/29	1	36.68	18	34.97	36.52	-17	9,394	-0.18%
2022/11/28	16	33.41	2	33.41	33.48	14	9,180	0.15%
2022/11/25	6	34.62	7	34.94	34.97	-1	9,027	-0.01%
2022/11/24	6	34.78	3	35.35	34.44	3	9,122	0.03%
2022/11/23	4	35.10	1	35.37	35.19	3	9,076	0.03%
2022/11/22	1	35.30	13	35.40	35.30	-12	9,147	-0.13%
2022/11/21	20	34.79	2	34.45	34.47	18	9,042	0.20%
2022/11/18	4	35.43	8	35.90	35.79	-4	8,977	-0.04%
2022/11/17	5	35.45	0	0.00	35.14	5	8,973	0.06%
2022/11/16	1	36.30	1	36.73	36.41	0	9,017	0.00%
2022/11/15	7	35.46	7	36.22	36.69	0	9,054	0.00%
2022/11/14	0	0.00	1	35.74	35.86	-1	8,904	-0.01%
2022/11/11	2	34.78	3	35.12	35.07	-1	8,787	-0.01%
2022/11/10	1	33.29	1	33.36	33.24	0	8,741	0.00%
2022/11/09	2	34.50	1	34.66	33.89	1	8,711	0.01%
2022/11/08	1	34.85	0	0.00	34.67	1	8,608	0.01%
2022/11/07	0	0.00	1	35.79	35.63	-1	8,586	-0.01%
2022/11/04	0	0.00	2	34.03	35.42	-2	8,493	-0.02%
2022/11/03	1	32.85	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	1	33.13	33.87	-1	8,320	-0.01%
2022/11/01	1	30.60	2	31.20	31.81	-1	8,224	-0.01%
2022/10/31	2	31.45	1	31.13	30.82	1	8,129	0.01%
2022/10/28	3	32.27	3	32.57	31.51	0	7,904	0.00%
2022/10/27	2	34.04	2	33.88	32.77	0	8,079	0.00%
2022/10/26	2	34.14	2	34.54	34.16	0	8,243	0.00%
2022/10/25	2	34.28	2	34.05	34.25	0	8,313	0.00%
2022/10/24	1	35.52	1	34.45	34.46	0	8,379	0.00%
2022/10/21	1	37.32	0	0.00	37.16	1	8,043	0.01%
2022/10/20	1	37.31	1	37.32	37.73	0	8,078	0.00%
2022/10/19	2	38.79	0	0.00	37.95	2	8,017	0.02%
2022/10/14	0	0.00	1	38.62	39.96	-1	7,984	-0.01%
2022/10/13	1	37.70	1	38.21	37.93	0	7,908	0.00%
2022/10/12	2	38.21	2	37.30	37.23	0	7,974	0.00%
2022/10/11	2	38.65	1	38.70	38.31	1	8,042	0.01%
2022/10/05	1	42.80	1	42.09	42.80	0	8,085	0.00%
2022/10/04	0	0.00	1	40.02	40.33	-1	8,038	-0.01%
2022/09/30	1	40.32	0	0.00	40.36	1	8,153	0.01%
2022/09/27	2	40.20	2	40.35	40.86	0	8,349	0.00%
2022/09/26	1	39.63	2	40.10	40.81	-1	8,346	-0.01%
2022/09/22	2	39.80	2	40.00	39.75	0	8,519	0.00%
2022/09/21	2	40.41	1	40.41	40.75	1	8,590	0.01%
2022/09/19	1	40.85	1	41.11	41.24	0	8,766	0.00%
2022/09/13	2	43.58	2	43.26	43.69	0	8,880	0.00%
2022/09/07	1	40.95	1	41.17	41.25	0	9,176	0.00%
2022/09/06	1	41.00	1	41.36	41.27	0	9,563	0.00%
2022/09/05	4	40.88	4	40.83	40.80	0	9,657	0.00%
2022/09/02	1	42.27	1	41.90	41.43	0	9,644	0.00%
2022/08/31	1	42.54	2	42.39	43.48	-1	9,844	-0.01%
2022/08/30	1	42.02	0	0.00	41.79	1	9,913	0.01%
2022/08/26	0	0.00	1	43.32	43.13	-1	10,037	-0.01%
2022/08/25	2	42.29	1	42.44	42.36	1	10,039	0.01%
2022/08/24	1	42.81	1	42.90	42.67	0	9,988	0.00%
2022/08/22	1	43.62	1	43.71	43.65	0	9,992	0.00%
2022/08/19	2	42.95	4	43.38	43.17	-2	9,941	-0.02%
2022/08/18	3	43.14	1	43.22	42.95	2	10,076	0.02%
2022/08/17	1	43.27	1	43.80	43.81	0	9,954	0.00%
2022/08/12	1	42.91	1	43.41	43.38	0	10,148	0.00%
2022/08/11	1	41.69	3	42.16	42.93	-2	10,122	-0.02%
2022/08/10	2	42.08	0	0.00	41.33	2	10,204	0.02%
2022/08/08	0	0.00	1	42.67	42.55	-1	10,240	-0.01%
2022/08/05	1	41.98	0	0.00	42.04	1	10,317	0.01%
2022/08/04	2	41.68	3	42.01	41.90	-1	10,439	-0.01%
2022/08/03	2	42.37	1	42.10	41.91	1	10,577	0.01%
2022/08/02	4	42.60	4	42.37	42.37	0	10,517	0.00%
2022/08/01	1	43.06	1	43.55	44.00	0	10,303	0.00%
2022/07/29	2	45.05	2	45.21	43.83	0	10,447	0.00%
2022/07/28	2	45.50	2	45.73	45.29	0	10,309	0.00%
2022/07/27	3	45.53	3	45.08	45.01	0	10,256	0.00%
2022/07/26	1	45.51	3	45.72	45.97	-2	10,223	-0.02%
2022/07/25	1	45.12	1	45.49	45.16	0	10,445	0.00%
2022/07/22	5	45.52	4	45.73	45.45	1	10,705	0.01%
2022/07/21	2	45.69	1	46.17	45.58	1	10,810	0.01%
2022/07/20	0	0.00	1	46.55	46.08	-1	11,121	-0.01%
2022/07/19	2	45.98	1	45.84	45.45	1	11,309	0.01%
2022/07/18	3	45.65	3	46.04	46.76	0	11,365	0.00%
2022/07/15	1	46.50	1	46.90	46.98	0	11,340	0.00%
2022/07/14	3	46.41	3	46.79	46.95	0	11,472	0.00%
2022/07/12	2	47.65	2	48.06	47.28	0	11,620	0.00%
2022/07/11	2	47.96	2	47.55	47.31	0	11,625	0.00%
2022/07/08	2	49.76	2	50.18	49.54	0	11,554	0.00%
2022/07/07	1	49.75	1	49.65	49.55	0	11,599	0.00%
2022/07/06	1	50.20	1	50.90	49.19	0	11,626	0.00%
2022/07/05	3	50.93	3	51.43	50.45	0	11,682	0.00%
2022/07/04	3	50.22	3	50.78	50.80	0	11,661	0.00%
2022/07/01	1	50.65	1	51.50	50.25	0	11,710	0.00%
2022/06/30	2	51.38	2	50.12	51.55	0	11,689	0.00%
2022/06/29	2	49.78	2	50.02	49.35	0	11,736	0.00%
2022/06/23	1	46.01	1	46.36	46.40	0	11,801	0.00%
2022/06/22	1	46.32	1	46.74	46.29	0	11,874	0.00%
2022/06/21	1	46.65	1	47.11	46.56	0	11,841	0.00%
2022/06/20	1	46.60	1	46.27	46.58	0	11,864	0.00%
2022/06/17	3	44.71	3	45.11	45.91	0	11,730	0.00%
2022/06/10	1	42.48	3	43.22	43.97	-2	12,111	-0.02%
2022/06/09	4	43.51	4	43.81	43.29	0	12,080	0.00%
2022/06/08	3	42.97	2	43.52	42.81	1	12,067	0.01%
2022/06/07	1	42.85	2	42.42	42.70	-1	11,936	-0.01%
2022/06/06	6	40.89	7	41.65	41.55	-1	11,854	-0.01%
2022/06/01	1	40.75	1	41.08	40.70	0	11,832	0.00%
2022/05/26	1	38.65	1	38.66	38.73	0	11,550	0.00%
2022/05/23	2	40.32	2	40.63	40.06	0	11,264	0.00%
2022/05/10	1	36.15	4	36.71	37.90	-3	10,363	-0.03%
2022/05/09	2	37.24	0	0.00	36.83	2	10,201	0.02%
2022/05/06	2	38.70	2	38.50	38.27	0	10,254	0.00%
2022/05/05	0	0.00	1	40.70	40.78	-1	10,051	-0.01%
2022/05/04	2	40.17	0	0.00	40.02	2	10,010	0.02%
2022/05/03	1	40.15	1	40.15	40.65	0	10,049	0.00%
2022/04/29	3	39.51	3	39.85	40.65	0	10,019	0.00%
2022/04/27	0	0.00	1	38.30	38.75	-1	9,646	-0.01%
2022/04/26	1	37.24	1	37.40	38.30	0	9,489	0.00%
2022/04/25	1	39.39	1	39.29	39.22	0	9,238	0.00%
2022/04/22	2	39.53	2	40.05	40.69	0	9,042	0.00%
2022/04/21	3	41.24	3	41.28	40.80	0	8,983	0.00%
2022/04/20	2	42.09	2	41.97	41.58	0	8,887	0.00%
2022/04/19	1	42.71	1	43.12	42.40	0	8,716	0.00%
2022/04/01	19	43.50	21	41.57	43.35	-2	8,102	-0.02%
2022/03/31	2	41.60	2	41.92	41.65	0	7,887	0.00%
2022/03/30	1	40.10	1	40.50	41.61	0	7,831	0.00%
2022/03/29	2	40.20	1	40.21	40.06	1	7,733	0.01%
2022/03/28	15	38.91	15	40.00	40.01	0	7,719	0.00%
2022/03/25	17	41.40	17	41.91	40.75	0	7,635	0.00%
2022/03/24	12	41.31	13	42.00	41.82	-1	7,577	-0.01%
2022/03/23	3	41.71	2	42.23	42.25	1	7,557	0.01%
2022/03/22	1	41.46	1	41.93	41.74	0	7,478	0.00%
2022/03/21	9	41.54	9	42.04	41.21	0	7,496	0.00%
2022/03/18	12	40.73	12	40.47	40.88	0	7,461	0.00%
2022/03/17	25	41.89	29	41.80	41.51	-4	7,428	-0.05%
2022/03/16	16	35.89	23	36.46	38.20	-7	7,139	-0.10%
2022/03/15	18	37.40	20	38.29	37.10	-2	6,967	-0.03%
2022/03/14	17	40.39	17	41.25	40.35	0	6,714	0.00%
2022/03/11	23	40.56	20	41.70	40.24	3	6,622	0.05%
2022/03/10	2	42.72	5	42.72	42.61	-3	6,496	-0.05%
2022/03/09	41	41.66	40	41.06	40.56	1	6,428	0.02%
2022/03/08	18	42.30	24	42.53	42.43	-6	6,290	-0.10%
2022/03/07	18	44.25	18	45.23	43.63	0	6,191	0.00%
2022/03/04	5	46.72	5	46.80	46.22	0	6,104	0.00%
2022/03/03	2	48.52	2	48.20	47.90	0	6,038	0.00%
2022/03/02	4	48.63	1	49.15	48.56	3	5,998	0.05%
2022/03/01	1	48.92	2	49.32	48.90	-1	6,031	-0.02%
2022/02/25	1	47.74	2	48.37	48.08	-1	6,017	-0.02%
2022/02/24	1	48.60	0	0.00	47.48	1	5,971	0.02%
2022/02/23	2	48.81	3	49.01	49.08	-1	5,934	-0.02%
2022/02/22	6	48.99	3	48.53	48.65	3	5,935	0.05%
2022/02/21	3	50.30	0	0.00	50.40	3	5,905	0.05%
2022/02/18	1	50.15	1	50.60	51.00	0	5,861	0.00%
2022/02/17	0	0.00	1	50.90	50.80	-1	5,879	-0.02%
2022/02/16	1	50.40	2	50.88	50.60	-1	5,850	-0.02%
2022/02/15	3	49.57	3	50.16	49.67	0	5,837	0.00%
2022/02/14	3	50.03	3	50.40	49.84	0	5,904	0.00%
2022/02/11	6	50.85	8	51.25	51.10	-2	5,993	-0.03%
2022/02/10	4	50.69	1	50.65	50.25	3	5,951	0.05%
2022/02/09	0	0.00	5	50.31	51.00	-5	5,948	-0.08%
2022/02/08	5	49.75	1	48.95	48.83	4	5,897	0.07%
2022/02/07	4	49.62	4	50.44	50.20	0	5,796	0.00%
2022/01/26	4	50.96	1	51.40	50.50	3	5,760	0.05%
2022/01/25	2	51.98	2	52.25	51.40	0	5,837	0.00%
2022/01/20	0	0.00	2	52.60	53.55	-2	5,811	-0.03%
2022/01/19	1	51.45	1	52.05	51.45	0	5,768	0.00%
2022/01/18	1	51.50	2	51.73	51.65	-1	5,778	-0.02%
2022/01/17	1	50.40	1	50.90	50.75	0	5,749	0.00%
2022/01/14	2	51.50	1	51.20	51.00	1	5,782	0.02%
2022/01/13	2	52.95	1	53.10	52.40	1	5,709	0.02%
2022/01/12	1	52.80	2	52.98	53.05	-1	5,706	-0.02%
2022/01/11	1	52.90	0	0.00	52.40	1	5,725	0.02%
2022/01/10	6	52.63	6	52.80	53.05	0	5,821	0.00%
2022/01/07	4	52.80	6	53.00	53.10	-2	5,827	-0.03%
2022/01/06	8	52.94	6	52.98	52.65	2	5,830	0.03%
2022/01/05	9	54.12	9	54.52	54.00	0	5,794	0.00%
2022/01/04	13	54.40	12	53.42	54.10	1	5,830	0.02%
2022/01/03	8	55.08	8	54.70	54.45	0	5,869	0.00%
2021/12/30	6	54.38	7	54.83	54.95	-1	5,892	-0.02%
2021/12/29	7	56.01	2	55.78	54.40	5	5,864	0.09%
2021/12/28	6	56.37	7	56.72	56.40	-1	5,762	-0.02%
2021/12/27	2	56.30	0	0.00	55.90	2	5,752	0.03%
2021/12/24	2	56.60	8	56.75	56.40	-6	5,779	-0.10%
2021/12/23	10	55.89	8	55.99	55.65	2	5,737	0.03%
2021/12/22	8	56.23	8	55.98	55.60	0	5,785	0.00%
2021/12/21	10	55.74	10	55.97	56.05	0	5,805	0.00%
2021/12/20	11	56.50	7	56.83	56.35	4	5,825	0.07%
2021/12/17	6	57.82	2	58.55	56.95	4	5,809	0.07%
2021/12/16	10	58.08	6	58.15	58.05	4	5,827	0.07%
2021/12/15	9	59.00	30	58.73	58.35	-21	5,869	-0.36%
2021/12/13	7	61.90	0	0.00	60.70	7	5,863	0.12%
2021/12/10	9	59.36	1	59.70	59.80	8	5,842	0.14%
2021/12/08	9	57.50	0	0.00	57.20	9	5,715	0.16%
2021/12/06	1	54.10	6	55.54	55.65	-5	5,754	-0.09%
2021/12/03	3	53.30	3	53.78	53.90	0	5,797	0.00%
2021/12/02	6	52.65	7	53.20	53.40	-1	5,856	-0.02%
2021/12/01	6	52.68	7	53.05	52.75	-1	5,959	-0.02%
2021/11/30	4	53.41	3	53.23	52.75	1	6,068	0.02%
2021/11/29	5	53.23	4	53.50	52.90	1	6,152	0.02%
2021/11/26	4	54.13	24	53.69	53.50	-20	6,389	-0.31%
2021/11/25	5	55.07	2	55.25	54.60	3	6,531	0.05%
2021/11/24	5	54.82	5	55.17	55.20	0	6,692	0.00%
2021/11/23	12	55.20	1	55.50	55.05	11	6,756	0.16%
2021/11/22	0	0.00	2	55.10	54.90	-2	6,843	-0.03%
2021/11/19	4	53.55	6	54.08	53.75	-2	6,866	-0.03%
2021/11/18	8	53.83	4	53.70	53.75	4	6,955	0.06%
2021/11/17	3	54.55	3	54.88	54.65	0	6,988	0.00%
2021/11/16	4	54.75	2	54.85	54.50	2	7,200	0.03%
2021/11/15	1	54.05	0	0.00	54.30	1	7,234	0.01%
2021/11/12	8	54.53	1	55.70	54.55	7	7,347	0.10%
2021/11/11	0	0.00	5	53.75	54.60	-5	7,388	-0.07%
2021/11/10	4	53.23	2	51.90	52.20	2	7,358	0.03%
2021/11/09	3	54.45	0	0.00	53.90	3	7,288	0.04%
2021/11/08	1	54.50	1	55.10	54.95	0	7,302	0.00%
2021/11/05	1	54.50	2	55.33	55.25	-1	7,441	-0.01%
2021/11/04	2	54.00	5	54.70	54.95	-3	7,508	-0.04%
2021/11/03	3	53.93	1	54.70	53.65	2	7,607	0.03%
2021/11/02	3	55.47	0	0.00	53.50	3	7,667	0.04%
2021/11/01	1	55.40	1	56.30	56.25	0	7,611	0.00%
2021/09/29	8	53.76	8	52.94	53.90	0	8,400	0.00%
2021/08/25	0	0.00	10	52.80	52.50	-10	8,023	-0.12%
2021/08/23	10	50.62	0	0.00	50.95	10	8,072	0.12%
2021/08/09	5	54.10	10	55.65	55.40	-5	8,236	-0.06%
2021/08/03	5	54.20	0	0.00	54.40	5	8,170	0.06%
2021/07/30	1	50.80	0	0.00	50.30	1	8,130	0.01%
2021/07/27	3	54.75	3	55.00	54.25	0	7,753	0.00%
2021/07/26	2	57.98	0	0.00	54.95	2	7,673	0.03%
2021/06/29	0	0.00	1	68.80	67.95	-1	8,261	-0.01%
2021/06/24	1	67.20	0	0.00	67.30	1	8,354	0.01%
2021/06/11	0	0.00	1	71.10	70.95	-1	8,798	-0.01%
2021/06/04	1	74.45	1	74.60	74.60	0	8,864	0.00%
2021/06/01	1	73.15	0	0.00	72.60	1	9,317	0.01%
2021/05/28	0	0.00	1	75.15	74.90	-1	9,291	-0.01%
2021/05/25	0	0.00	1	72.10	73.20	-1	9,389	-0.01%
2021/05/17	0	0.00	1	69.50	69.45	-1	9,781	-0.01%
2021/05/11	3	62.77	2	62.65	64.30	1	9,856	0.01%
2021/05/10	6	63.88	6	62.51	62.15	0	9,755	0.00%
2021/05/07	1	65.40	1	66.10	65.25	0	9,654	0.00%
2021/04/29	0	0.00	2	66.85	67.35	-2	9,987	-0.02%
2021/04/28	8	65.54	8	65.80	65.65	0	10,011	0.00%
2021/04/27	12	65.42	11	65.43	65.70	1	10,086	0.01%
2021/04/23	2	65.75	3	67.77	67.35	-1	9,947	-0.01%
2021/04/22	3	66.75	2	66.15	66.00	1	9,918	0.01%
2021/04/21	2	65.25	11	66.46	66.70	-9	9,983	-0.09%
2021/04/20	4	66.10	6	66.38	66.95	-2	10,032	-0.02%
2021/04/19	3	65.85	3	66.15	65.80	0	10,062	0.00%
2021/04/16	2	63.03	2	63.05	63.45	0	10,001	0.00%
2021/04/15	2	62.00	0	0.00	62.20	2	10,138	0.02%
2021/04/14	2	64.50	3	64.62	64.55	-1	10,109	-0.01%
2021/04/13	1	64.80	1	65.40	64.00	0	10,210	0.00%
2021/04/12	2	64.30	2	64.40	64.50	0	10,266	0.00%
2021/04/09	4	67.31	1	65.90	65.85	3	10,143	0.03%
2021/04/08	2	66.55	2	67.10	68.10	0	10,314	0.00%
2021/04/07	2	69.15	2	66.80	66.90	0	10,337	0.00%
2021/04/06	2	69.68	4	70.69	69.25	-2	10,162	-0.02%
2021/04/01	1	67.90	2	68.48	68.20	-1	10,170	-0.01%
2021/03/31	2	67.50	1	66.90	67.00	1	10,139	0.01%
2021/03/30	0	0.00	1	68.50	68.70	-1	10,043	-0.01%
2021/03/29	2	67.95	3	67.47	67.80	-1	10,008	-0.01%
2021/03/26	3	66.40	4	66.71	67.20	-1	9,968	-0.01%
2021/03/25	3	64.23	1	64.70	64.95	2	9,915	0.02%
2021/03/24	3	65.87	3	66.68	64.80	0	9,796	0.00%
2021/03/23	2	66.70	0	0.00	65.85	2	9,728	0.02%
2021/03/22	2	66.55	2	67.00	66.85	0	9,652	0.00%
2021/03/18	2	70.03	4	70.76	70.60	-2	9,418	-0.02%
2021/03/17	7	69.39	7	69.74	69.15	0	9,417	0.00%
2021/03/16	2	68.60	2	69.23	69.10	0	9,339	0.00%
2021/03/15	5	69.13	4	68.95	67.55	1	9,301	0.01%
2021/03/12	3	70.60	1	71.05	70.20	2	9,138	0.02%
2021/03/11	1	67.00	4	69.93	69.95	-3	9,143	-0.03%
2021/03/10	3	67.33	1	67.30	66.65	2	9,189	0.02%
2021/03/09	6	66.45	5	66.85	67.55	1	9,092	0.01%
2021/03/08	8	70.78	3	71.83	68.40	5	9,012	0.06%
2021/03/05	7	70.66	5	71.53	71.15	2	8,871	0.02%
2021/03/04	6	74.60	1	73.10	73.10	5	8,885	0.06%
2021/03/03	1	73.85	5	76.20	76.70	-4	8,855	-0.05%
2021/03/02	10	75.28	3	76.32	72.70	7	8,846	0.08%
2021/02/26	7	76.47	3	77.18	75.95	4	8,774	0.05%
2021/02/25	5	79.46	4	79.91	79.70	1	8,691	0.01%
2021/02/24	9	80.65	3	79.58	78.60	6	8,751	0.07%
2021/02/23	4	82.50	3	83.68	83.95	1	8,552	0.01%
2021/02/22	2	84.45	0	0.00	84.90	2	8,497	0.02%
2021/02/05	0	0.00	2	82.10	82.90	-2	8,299	-0.02%
2021/01/28	2	76.08	0	0.00	75.90	2	8,502	0.02%
2021/01/12	2	78.00	0	0.00	79.60	2	8,635	0.02%
2020/09/11	1	54.65	1	55.10	55.30	0	15,202	0.00%
2020/09/10	0	0.00	1	55.65	55.55	-1	15,173	-0.01%
2020/09/09	2	54.65	2	55.15	54.90	0	15,257	0.00%
2020/09/08	1	55.50	0	0.00	55.80	1	15,128	0.01%
2020/08/28	1	58.10	1	57.80	58.00	0	14,849	0.00%
2020/08/18	0	0.00	1	58.75	58.55	-1	15,009	-0.01%
2020/06/01	0	0.00	6	43.20	43.36	-6	17,598	-0.03%
2020/05/06	1	38.95	3	39.36	41.02	-2	19,041	-0.01%
2020/05/04	2	38.53	0	0.00	38.50	2	19,449	0.01%
2020/04/23	1	39.33	1	39.65	39.58	0	20,231	0.00%
2020/04/17	22	39.73	0	0.00	39.91	22	20,185	0.11%
2020/04/16	1	37.87	1	38.29	38.52	0	19,856	0.00%
2020/04/14	0	0.00	1	38.43	38.57	-1	19,822	-0.01%
2020/04/13	1	37.94	1	38.01	37.80	0	19,782	0.00%
2020/04/10	0	0.00	1	38.87	38.18	-1	19,838	-0.01%
2020/04/09	1	38.29	0	0.00	38.08	1	19,910	0.01%
2020/04/01	5	36.62	2	37.20	37.29	3	20,135	0.01%
2020/03/31	0	0.00	9	37.09	36.99	-9	19,952	-0.05%
2020/03/30	10	36.00	10	36.07	36.87	0	19,798	0.00%
2020/03/27	4	37.41	9	37.58	37.15	-5	19,670	-0.03%
2020/03/26	4	36.81	3	36.75	37.24	1	19,343	0.01%
2020/03/25	0	0.00	12	36.62	36.77	-12	19,143	-0.06%
2020/03/24	0	0.00	6	34.64	34.36	-6	18,855	-0.03%
2020/03/23	0	0.00	7	32.68	32.83	-7	18,670	-0.04%
2020/03/19	4	34.21	4	32.10	32.15	0	18,629	0.00%
2020/03/18	0	0.00	9	36.53	35.89	-9	18,162	-0.05%
2020/03/17	12	36.47	5	36.10	36.18	7	17,946	0.04%
2020/03/16	2	38.76	8	39.96	38.35	-6	17,274	-0.03%
2020/03/13	17	39.08	12	38.93	40.65	5	16,909	0.03%
2020/03/12	8	42.01	4	41.54	41.54	4	16,308	0.02%
2020/03/11	0	0.00	4	44.56	43.24	-4	16,045	-0.02%
2020/03/10	6	42.55	2	43.93	43.93	4	15,912	0.03%
2020/03/09	3	42.60	0	0.00	41.73	3	15,481	0.02%
2020/03/02	0	0.00	2	43.80	43.65	-2	14,610	-0.01%
2020/02/27	4	44.33	0	0.00	44.05	4	14,466	0.03%
2020/02/26	1	44.50	1	44.36	44.62	0	14,425	0.00%
2020/02/14	1	42.74	1	43.12	43.58	0	13,713	0.00%
2020/02/10	1	40.90	2	41.57	41.94	-1	13,916	-0.01%
2020/02/07	3	41.56	3	41.90	41.77	0	13,900	0.00%
2020/02/06	2	41.75	1	42.12	42.13	1	14,200	0.01%
2020/02/05	2	41.11	7	41.19	41.29	-5	14,216	-0.04%
2020/02/04	7	39.12	3	39.65	40.19	4	14,074	0.03%
2020/02/03	3	38.75	6	39.13	39.60	-3	13,680	-0.02%
2020/01/30	1	40.39	0	0.00	39.68	1	13,209	0.01%
2020/01/20	0	0.00	2	50.20	50.10	-2	12,850	-0.02%
2020/01/17	2	49.74	2	50.15	49.74	0	12,981	0.00%
2020/01/16	2	49.78	0	0.00	49.71	2	13,084	0.02%
2020/01/15	2	50.80	0	0.00	50.05	2	13,103	0.02%
2020/01/14	2	51.50	2	51.95	51.20	0	13,137	0.00%
2020/01/13	0	0.00	2	50.75	50.80	-2	13,203	-0.02%
2020/01/10	2	50.80	0	0.00	50.40	2	13,273	0.02%
2020/01/09	0	0.00	2	50.70	50.40	-2	13,304	-0.02%
2020/01/07	2	50.45	2	50.70	50.55	0	13,580	0.00%
2020/01/03	2	50.85	0	0.00	50.65	2	14,278	0.01%
2020/01/02	2	51.20	4	50.78	51.10	-2	14,266	-0.01%
2019/12/31	2	49.66	0	0.00	49.56	2	13,909	0.01%
2019/12/30	4	48.73	4	49.34	49.99	0	13,829	0.00%
2019/12/27	2	49.52	6	49.16	49.31	-4	13,698	-0.03%
2019/12/26	0	0.00	2	48.12	48.25	-2	13,546	-0.01%
2019/12/23	2	48.64	0	0.00	48.56	2	13,700	0.01%
2019/12/17	4	48.29	6	48.44	49.73	-2	14,104	-0.01%
2019/12/16	2	47.93	0	0.00	47.93	2	13,840	0.01%
2019/12/13	0	0.00	10	47.84	47.99	-10	13,849	-0.07%
2019/12/12	8	46.87	4	47.41	46.75	4	13,707	0.03%
2019/12/10	2	46.48	2	46.80	46.80	0	14,003	0.00%
2019/12/09	2	46.77	2	47.16	46.75	0	14,329	0.00%
2019/12/06	2	46.69	4	46.89	46.72	-2	14,523	-0.01%
2019/12/04	4	45.49	4	45.80	45.89	0	14,839	0.00%
2019/12/03	8	45.28	8	45.51	45.89	0	15,449	0.00%
2019/11/29	8	46.57	8	45.38	45.06	0	15,661	0.00%
2019/11/27	12	47.23	8	47.38	47.28	4	15,792	0.03%
2019/11/26	2	47.25	10	47.60	47.46	-8	15,988	-0.05%
2019/11/25	8	46.72	8	46.87	47.08	0	16,184	0.00%
2019/11/22	6	47.40	0	0.00	46.91	6	16,260	0.04%
2019/11/21	4	47.67	8	47.46	47.37	-4	16,378	-0.02%
2019/11/20	6	48.50	0	0.00	48.33	6	16,690	0.04%
2019/11/19	0	0.00	3	49.00	48.85	-3	16,851	-0.02%
2019/11/18	2	47.86	4	48.33	48.38	-2	16,828	-0.01%
2019/11/15	4	48.10	3	48.29	48.00	1	16,891	0.01%
2019/11/12	1	47.92	0	0.00	48.15	1	17,522	0.01%
2019/11/08	6	50.80	2	50.40	50.15	4	17,358	0.02%
2019/11/05	0	0.00	1	50.35	51.45	-1	17,805	-0.01%
2019/11/04	0	0.00	2	50.20	50.10	-2	18,031	-0.01%
2019/10/25	2	47.43	2	47.73	47.67	0	19,135	0.00%
2019/10/24	0	0.00	1	48.06	47.75	-1	19,220	-0.01%
2019/10/22	1	48.22	0	0.00	48.07	1	19,667	0.01%
2019/10/16	2	50.05	4	50.28	49.14	-2	20,423	-0.01%
2019/10/14	0	0.00	11	49.72	49.65	-11	20,475	-0.05%
2019/10/08	0	0.00	4	46.38	47.49	-4	20,646	-0.02%
2019/10/07	2	45.81	0	0.00	45.63	2	20,851	0.01%
2019/10/02	2	46.28	0	0.00	46.39	2	21,797	0.01%
2019/09/24	0	0.00	4	47.60	48.04	-4	23,403	-0.02%
2019/09/23	4	47.32	0	0.00	47.15	4	23,467	0.02%
2019/08/19	0	0.00	1	45.47	45.85	-1	28,042	0.00%
2019/08/08	1	42.69	0	0.00	43.46	1	29,566	0.00%
2019/07/24	2	47.13	4	47.21	47.18	-2	33,011	-0.01%
2019/07/23	2	46.69	0	0.00	46.32	2	33,255	0.01%
2019/07/18	2	45.79	2	45.86	45.69	0	33,899	0.00%
2019/07/17	2	46.04	2	46.38	46.30	0	34,000	0.00%
2019/07/12	2	46.23	2	46.63	47.22	0	34,749	0.00%
2019/07/09	2	46.42	4	46.58	46.14	-2	35,920	-0.01%
2019/07/08	2	47.31	0	0.00	46.69	2	36,192	0.01%
2019/06/27	0	0.00	200	46.80	46.74	-200	38,297	-0.52%	大賣/鉅額交易
2019/06/25	0	0.00	100	47.01	45.10	-100	39,157	-0.26%
2019/06/24	0	0.00	150	47.00	46.86	-150	39,037	-0.38%	大賣/鉅額交易
2019/06/10	0	0.00	1	41.75	41.56	-1	41,094	0.00%
2019/05/27	2	39.90	2	39.90	40.25	0	46,301	0.00%
2019/05/23	2	39.25	2	39.66	39.85	0	47,617	0.00%
2019/05/21	0	0.00	2	40.42	41.17	-2	47,324	0.00%
2019/05/20	6	40.10	4	40.51	39.88	2	47,756	0.00%
2019/05/13	1	40.16	3	40.53	40.10	-2	47,659	0.00%
2019/05/10	2	40.80	2	41.28	40.55	0	48,268	0.00%
2019/05/09	10	40.25	10	39.10	39.65	0	47,641	0.00%
2019/05/08	5	40.78	4	41.15	41.63	1	47,054	0.00%
2019/05/07	4	42.51	4	43.00	41.95	0	47,278	0.00%
2019/05/06	11	43.13	2	43.53	41.59	9	47,291	0.02%
2019/04/30	0	0.00	1	46.92	46.78	-1	46,555	0.00%
2019/04/29	1	46.97	0	0.00	47.41	1	46,622	0.00%
2019/04/24	2	46.92	0	0.00	47.60	2	46,375	0.00%
2019/04/16	4	46.32	4	46.60	48.86	0	45,386	0.00%
2019/04/15	0	0.00	6	47.60	48.00	-6	45,106	-0.01%
2019/04/12	6	45.99	2	46.71	45.95	4	44,875	0.01%
2019/04/11	8	47.03	0	0.00	46.72	8	44,834	0.02%
2019/04/09	0	0.00	4	47.53	47.75	-4	44,432	-0.01%
2019/04/08	0	0.00	2	47.72	46.66	-2	44,149	0.00%
2019/03/29	0	0.00	21	42.10	42.96	-21	42,152	-0.05%
2019/03/28	5	39.97	4	40.40	40.31	1	41,633	0.00%
2019/03/27	6	39.82	8	40.12	40.50	-2	42,469	0.00%
2019/03/26	14	40.06	10	39.77	39.66	4	42,278	0.01%
2019/03/25	4	40.37	4	40.67	40.30	0	42,373	0.00%
2019/03/22	8	42.48	0	0.00	41.70	8	42,255	0.02%
2019/03/21	10	42.30	11	42.49	42.42	-1	41,973	0.00%
2019/03/20	12	42.23	8	42.64	41.84	4	42,448	0.01%
2019/03/19	6	42.78	10	43.09	42.71	-4	42,022	-0.01%
2019/03/18	8	41.13	12	41.80	42.47	-4	41,629	-0.01%
2019/03/15	3	40.95	0	0.00	40.97	3	41,661	0.01%
2019/03/14	4	39.89	4	40.19	40.18	0	41,073	0.00%
2019/03/13	4	39.95	4	39.67	40.18	0	41,259	0.00%
2019/03/12	0	0.00	4	40.45	40.63	-4	41,123	-0.01%
2019/03/11	10	38.39	10	38.75	39.27	0	40,926	0.00%
2019/03/08	13	40.10	9	40.41	39.19	4	41,522	0.01%
2019/03/07	16	42.49	8	42.13	41.42	8	40,406	0.02%
2019/03/06	4	43.12	2	43.70	43.02	2	39,590	0.01%
2019/03/05	22	43.12	12	43.34	43.12	10	39,321	0.03%
2019/03/04	0	0.00	8	42.97	44.55	-8	38,737	-0.02%
2019/02/26	6	40.45	6	41.05	40.69	0	37,565	0.00%
2019/02/25	0	0.00	12	37.38	39.80	-12	36,765	-0.03%
2019/02/22	12	36.16	0	0.00	35.94	12	35,439	0.03%
2019/02/21	0	0.00	4	36.76	37.05	-4	35,357	-0.01%
2019/02/20	6	36.33	4	36.68	36.24	2	35,426	0.01%
2019/02/19	4	36.48	2	37.09	36.18	2	35,706	0.01%
2019/02/18	8	35.52	8	35.89	36.10	0	35,062	0.00%
2019/02/11	0	0.00	8	33.83	34.74	-8	34,747	-0.02%
2019/01/30	4	32.72	4	32.92	32.81	0	34,250	0.00%
2019/01/29	8	32.20	8	32.41	32.78	0	34,460	0.00%
2019/01/28	4	33.01	0	0.00	32.67	4	34,506	0.01%
2019/01/25	0	0.00	8	32.06	32.75	-8	34,898	-0.02%
2019/01/24	8	31.24	12	31.49	31.59	-4	35,128	-0.01%
2019/01/23	6	31.11	9	31.28	31.27	-3	35,542	-0.01%
2019/01/22	10	31.63	0	0.00	31.21	10	36,265	0.03%
2019/01/21	2	32.12	12	32.17	32.00	-10	37,287	-0.03%
2019/01/18	8	31.19	14	31.35	31.45	-6	37,351	-0.02%
2019/01/17	12	30.59	12	30.79	30.95	0	37,669	0.00%
2019/01/16	1	30.57	3	30.49	30.54	-2	38,036	-0.01%
2019/01/15	16	29.58	23	29.96	30.24	-7	38,385	-0.02%
2019/01/14	4	29.88	0	0.00	29.44	4	39,393	0.01%
2019/01/11	9	29.71	8	29.90	29.82	1	39,782	0.00%
2019/01/10	2	29.25	0	0.00	29.65	2	40,063	0.00%
2019/01/09	0	0.00	32	29.44	29.98	-32	40,193	-0.08%
2019/01/08	16	28.63	12	28.71	28.66	4	40,076	0.01%
2019/01/07	29	28.92	19	29.31	28.67	10	40,270	0.02%
2019/01/04	0	0.00	16	27.95	28.53	-16	40,330	-0.04%
2019/01/03	12	27.60	12	27.67	27.59	0	40,553	0.00%
2019/01/02	12	27.67	0	0.00	27.29	12	40,552	0.03%
2018/12/28	8	28.20	8	28.33	28.35	0	40,632	0.00%
2018/12/27	6	28.48	2	28.70	28.17	4	40,681	0.01%
2018/12/26	8	28.03	8	28.08	27.72	0	40,629	0.00%
2018/12/25	16	27.72	19	27.55	27.50	-3	40,494	-0.01%
2018/12/24	0	0.00	1	28.15	28.49	-1	40,210	0.00%
2018/12/21	21	28.98	4	29.42	28.38	17	40,480	0.04%
2018/12/20	25	30.09	18	29.69	29.15	7	40,386	0.02%
2018/12/19	11	31.32	3	31.00	30.92	8	40,095	0.02%
2018/12/18	8	31.53	6	31.71	31.15	2	40,154	0.00%
2018/12/17	10	31.88	4	31.93	31.91	6	40,067	0.01%
2018/12/14	4	32.38	6	32.25	32.25	-2	39,894	-0.01%
2018/12/13	0	0.00	16	32.41	32.97	-16	40,565	-0.04%
2018/12/12	16	31.79	0	0.00	31.75	16	40,000	0.04%
2018/12/11	4	31.27	8	31.36	31.33	-4	39,891	-0.01%
2018/12/10	10	31.27	4	31.57	31.04	6	40,018	0.01%
2018/12/06	14	32.60	14	32.25	32.08	0	40,344	0.00%
2018/12/05	6	32.85	6	33.10	33.35	0	39,956	0.00%
2018/12/04	12	33.67	4	33.86	33.50	8	39,815	0.02%
2018/12/03	2	33.55	16	33.83	33.86	-14	40,011	-0.03%
2018/11/30	7	31.76	6	31.98	31.71	1	39,164	0.00%
2018/11/29	10	32.33	7	32.61	31.90	3	39,111	0.01%
2018/11/28	5	31.62	10	31.76	32.07	-5	39,001	-0.01%
2018/11/27	5	31.76	2	31.85	31.75	3	38,762	0.01%
2018/11/26	6	31.86	4	31.92	31.79	2	38,943	0.01%
2018/11/23	6	32.29	0	0.00	31.85	6	38,796	0.02%
2018/11/20	4	33.18	5	33.72	32.81	-1	38,878	0.00%
2018/11/16	4	33.13	6	33.42	33.41	-2	38,636	-0.01%
2018/11/15	2	32.65	2	32.99	32.96	0	38,405	0.00%
2018/11/13	10	33.33	10	32.13	33.30	0	39,075	0.00%
2018/11/12	2	32.32	2	32.66	32.60	0	39,428	0.00%
2018/11/09	2	33.53	10	33.00	32.60	-8	40,100	-0.02%
2018/11/08	12	34.26	2	34.67	34.18	10	39,850	0.03%
2018/11/07	6	34.07	8	34.41	34.50	-2	39,843	-0.01%
2018/11/05	4	34.62	0	0.00	34.41	4	39,734	0.01%
2018/11/02	4	34.88	6	35.06	35.26	-2	39,892	-0.01%
2018/10/30	9	31.61	9	31.77	32.93	0	38,897	0.00%
2018/10/29	1	32.79	0	0.00	31.90	1	38,340	0.00%
2018/10/26	1	34.82	0	0.00	33.90	1	38,084	0.00%
2018/10/25	1	33.78	0	0.00	33.47	1	37,903	0.00%
2018/10/24	12	34.33	12	34.59	35.00	0	37,289	0.00%
2018/10/23	1	36.31	0	0.00	35.00	1	36,614	0.00%
2018/10/22	1	35.22	1	35.40	36.71	0	36,220	0.00%
2018/10/19	1	31.50	7	32.09	32.71	-6	35,123	-0.02%
2018/10/18	7	32.49	7	32.79	32.10	0	34,831	0.00%
2018/10/17	4	32.88	0	0.00	32.65	4	35,069	0.01%
2018/10/16	2	33.12	2	33.88	33.32	0	35,195	0.00%
2018/10/09	1	34.69	0	0.00	34.97	1	34,291	0.00%
2018/10/08	2	35.21	1	36.35	35.45	1	34,356	0.00%
2018/10/05	0	0.00	2	35.34	35.41	-2	34,222	-0.01%
2018/10/04	1	35.90	0	0.00	35.85	1	34,631	0.00%
2018/10/03	0	0.00	2	37.07	36.82	-2	34,914	-0.01%
2018/09/25	1	36.80	0	0.00	36.70	1	36,947	0.00%
2018/09/20	3	35.40	3	35.63	35.33	0	37,117	0.00%
2018/09/19	6	34.44	48	34.79	35.51	-42	37,612	-0.11%
2018/09/18	16	33.00	16	33.24	33.29	0	37,439	0.00%
2018/09/17	7	33.11	6	33.33	33.13	1	38,291	0.00%
2018/09/14	6	33.32	13	33.61	33.60	-7	38,503	-0.02%
2018/09/13	11	32.74	10	33.05	32.57	1	38,699	0.00%
2018/09/12	15	32.50	16	32.47	32.27	-1	38,585	0.00%
2018/09/11	10	33.46	5	33.31	33.16	5	38,458	0.01%
2018/09/10	0	0.00	1	33.51	33.47	-1	38,669	0.00%
2018/09/07	23	34.05	18	34.19	33.86	5	38,657	0.01%
2018/09/06	16	34.01	8	34.32	33.85	8	38,451	0.02%
2018/09/05	18	35.18	18	35.52	34.92	0	38,153	0.00%
2018/09/04	5	34.91	16	35.15	35.43	-11	38,238	-0.03%
2018/09/03	12	34.90	1	35.11	34.54	11	38,345	0.03%
2018/08/31	12	35.11	7	35.30	35.49	5	38,543	0.01%
2018/08/30	22	35.95	5	36.44	35.48	17	38,325	0.04%
2018/08/29	13	36.34	6	36.43	36.17	7	38,169	0.02%
2018/08/28	3	36.66	2	37.00	36.44	1	38,207	0.00%
2018/08/27	1	35.66	15	35.58	36.49	-14	38,189	-0.04%
2018/08/24	15	34.49	17	34.74	35.00	-2	38,062	-0.01%
2018/08/23	17	34.62	16	35.06	34.78	1	38,416	0.00%
2018/08/22	20	34.72	9	34.98	34.68	11	38,825	0.03%
2018/08/21	5	34.23	25	34.38	35.00	-20	38,871	-0.05%
2018/08/20	17	33.01	20	33.35	32.90	-3	38,513	-0.01%
2018/08/17	16	33.84	10	33.64	33.11	6	38,293	0.02%
2018/08/16	25	32.89	25	33.19	33.99	0	37,857	0.00%
2018/08/15	15	34.60	0	0.00	33.88	15	37,142	0.04%
2018/08/14	16	35.13	9	35.39	34.92	7	36,951	0.02%
2018/08/13	23	35.54	22	34.72	34.93	1	36,978	0.00%
2018/08/10	1	36.36	0	0.00	35.86	1	36,716	0.00%
2018/08/09	15	34.59	47	35.56	36.15	-32	36,701	-0.09%
2018/08/08	26	35.25	26	35.63	35.06	0	36,169	0.00%
2018/08/07	22	34.13	36	34.38	34.77	-14	35,991	-0.04%
2018/08/06	27	34.03	22	34.35	34.04	5	35,802	0.01%
2018/08/03	14	34.30	13	34.51	34.48	1	35,432	0.00%
2018/08/02	21	36.40	0	0.00	34.29	21	35,372	0.06%
2018/08/01	19	38.17	14	38.76	37.76	5	34,567	0.01%
2018/07/31	15	37.92	15	38.20	37.93	0	34,850	0.00%
2018/07/30	16	37.99	16	38.38	37.81	0	35,078	0.00%
2018/07/27	10	37.93	10	38.14	37.99	0	35,055	0.00%
2018/07/26	11	38.26	0	0.00	38.12	11	34,999	0.03%
2018/07/25	1	39.20	1	39.51	38.88	0	34,971	0.00%
2018/07/24	0	0.00	1	38.50	39.10	-1	34,817	0.00%
2018/07/23	1	36.75	34	36.81	37.52	-33	34,789	-0.09%
2018/07/20	58	35.14	66	35.36	36.00	-8	34,681	-0.02%
2018/07/19	17	35.44	16	35.81	35.30	1	34,447	0.00%
2018/07/18	18	35.60	35	35.85	35.48	-17	34,924	-0.05%
2018/07/17	29	35.44	6	35.33	35.00	23	34,906	0.07%
2018/07/16	54	36.29	35	36.52	35.54	19	34,862	0.05%
2018/07/13	30	36.79	6	36.80	36.65	24	34,801	0.07%
2018/07/12	12	35.05	38	35.77	36.88	-26	35,083	-0.07%
2018/07/11	41	34.59	30	34.73	35.05	11	34,858	0.03%
2018/07/10	15	35.87	7	36.26	35.55	8	35,132	0.02%
2018/07/09	2	35.46	17	35.38	35.76	-15	35,146	-0.04%
2018/07/06	35	33.14	47	33.38	34.44	-12	34,831	-0.03%
2018/07/05	44	33.24	35	33.44	32.96	9	34,668	0.03%
2018/07/04	22	33.46	33	33.65	33.60	-11	34,383	-0.03%
2018/07/03	58	33.29	43	33.40	33.56	15	34,193	0.04%
2018/07/02	8	35.43	0	0.00	34.73	8	32,954	0.02%
2018/06/29	4	35.89	4	36.09	36.51	0	32,732	0.00%
2018/06/28	2	35.36	5	35.49	35.88	-3	32,184	-0.01%
2018/06/27	8	37.01	0	0.00	36.10	8	31,843	0.03%
2018/06/26	2	37.82	3	38.32	37.85	-1	31,809	0.00%
2018/06/22	1	39.75	0	0.00	39.94	1	31,580	0.00%
2018/06/21	0	0.00	2	40.83	40.89	-2	31,821	-0.01%
2018/06/19	0	0.00	2	40.80	40.86	-2	32,858	-0.01%
2018/06/14	0	0.00	1	42.37	42.24	-1	32,443	0.00%
2018/06/06	2	43.17	0	0.00	42.96	2	32,108	0.01%
2018/06/04	0	0.00	1	42.50	42.67	-1	32,198	0.00%
2018/06/01	0	0.00	1	41.20	41.00	-1	32,355	0.00%
2018/05/31	1	40.37	3	40.90	41.54	-2	32,421	-0.01%
2018/05/30	5	40.07	3	40.26	40.37	2	32,292	0.01%
2018/05/29	0	0.00	3	41.76	41.10	-3	31,863	-0.01%
2018/05/28	3	41.97	2	41.40	41.80	1	32,149	0.00%
2018/05/24	1	41.91	0	0.00	41.86	1	32,447	0.00%
2018/05/23	1	42.49	0	0.00	42.52	1	32,440	0.00%
2018/05/21	1	44.70	1	44.54	44.36	0	32,652	0.00%
2018/05/18	1	43.12	1	43.37	43.09	0	32,994	0.00%
2018/05/17	2	43.33	0	0.00	43.10	2	34,436	0.01%
2018/05/15	2	44.38	0	0.00	44.00	2	36,408	0.01%
2018/05/14	5	44.43	4	44.49	44.57	1	36,950	0.00%
2018/05/11	1	43.80	0	0.00	43.70	1	37,192	0.00%
2018/05/10	3	43.62	3	43.98	43.38	0	37,232	0.00%
2018/05/09	1	43.18	1	43.43	43.39	0	37,255	0.00%
2018/05/07	0	0.00	1	41.70	41.75	-1	37,264	0.00%
2018/05/02	1	41.00	0	0.00	40.60	1	37,967	0.00%
2018/04/30	0	0.00	1	41.60	41.62	-1	38,178	0.00%
2018/04/27	1	41.00	0	0.00	40.16	1	38,440	0.00%
2018/04/25	1	43.30	0	0.00	43.27	1	37,668	0.00%
2018/04/24	5	43.66	6	43.27	43.63	-1	37,842	0.00%
2018/04/23	4	41.33	6	41.38	41.27	-2	37,993	-0.01%
2018/04/20	1	41.10	0	0.00	40.79	1	38,015	0.00%
2018/04/19	0	0.00	1	41.48	42.05	-1	38,398	0.00%
2018/04/18	2	41.04	2	41.83	40.41	0	38,192	0.00%
2018/04/17	2	41.15	0	0.00	40.95	2	37,819	0.01%
2018/04/16	1	42.73	2	42.03	41.70	-1	37,839	0.00%
2018/04/13	102	44.99	0	0.00	43.93	102	37,384	0.27%	大買/鉅額交易
2018/04/12	354	44.72	0	0.00	44.69	354	37,189	0.95%	大買/鉅額交易
2018/04/11	0	0.00	8	45.36	45.62	-8	36,995	-0.02%
2018/04/09	1	43.42	1	42.98	42.93	0	36,915	0.00%
2018/04/02	0	0.00	1	43.86	43.64	-1	36,874	0.00%
2018/03/30	1	43.66	3	44.29	44.37	-2	37,111	-0.01%
2018/03/29	5	42.34	0	0.00	42.92	5	36,886	0.01%
2018/03/27	0	0.00	1	45.30	44.72	-1	35,798	0.00%
2018/03/26	4	43.96	0	0.00	43.85	4	35,591	0.01%
2018/03/22	2	49.30	0	0.00	48.11	2	34,183	0.01%
2018/03/21	6	50.40	7	50.46	50.45	-1	33,482	0.00%
2018/03/19	2	49.25	0	0.00	49.17	2	33,517	0.01%
2018/03/15	2	49.78	2	50.25	49.92	0	33,535	0.00%
2018/03/14	2	49.62	2	49.28	49.25	0	33,377	0.00%
2018/03/13	2	50.90	0	0.00	50.50	2	33,288	0.01%
2018/03/09	2	50.45	5	50.84	50.65	-3	33,399	-0.01%
2018/03/08	5	49.57	4	50.18	50.15	1	33,540	0.00%
2018/03/07	5	49.68	9	49.58	49.59	-4	33,555	-0.01%
2018/03/06	10	48.81	0	0.00	49.09	10	33,696	0.03%
2018/03/05	0	0.00	2	49.23	48.40	-2	33,367	-0.01%
2018/03/02	4	49.02	0	0.00	49.00	4	33,281	0.01%
2018/03/01	2	48.63	2	50.10	49.69	0	33,439	0.00%
2018/02/27	7	51.89	2	51.80	51.05	5	33,277	0.02%
2018/02/26	0	0.00	1	52.95	52.45	-1	33,612	0.00%
2018/02/23	3	51.72	0	0.00	51.50	3	33,502	0.01%
2018/02/22	2	50.85	0	0.00	50.95	2	33,583	0.01%
2018/02/21	0	0.00	5	50.34	51.35	-5	34,192	-0.01%
2018/02/12	1	46.38	0	0.00	46.45	1	34,183	0.00%
2018/02/09	3	45.35	0	0.00	45.70	3	33,742	0.01%
2018/02/08	2	52.55	0	0.00	51.10	2	32,310	0.01%
2018/02/07	2	57.05	3	58.50	55.15	-1	31,169	0.00%
2018/02/06	3	57.15	2	57.85	56.45	1	30,320	0.00%
2018/02/05	2	58.93	3	58.25	58.95	-1	29,732	0.00%
2018/02/02	1	57.80	0	0.00	58.60	1	29,413	0.00%
2018/02/01	0	0.00	2	58.55	58.15	-2	29,421	-0.01%
2018/01/31	2	57.70	0	0.00	58.15	2	29,310	0.01%
2018/01/30	2	58.35	0	0.00	57.55	2	29,393	0.01%
2018/01/29	2	60.00	1	59.90	60.20	1	28,894	0.00%
2018/01/26	1	60.90	2	61.15	61.35	-1	28,643	0.00%
2018/01/25	2	60.15	3	60.30	60.00	-1	28,513	0.00%
2018/01/24	0	0.00	6	62.36	62.45	-6	28,221	-0.02%
2018/01/23	1	60.60	4	60.80	61.50	-3	27,874	-0.01%
2018/01/19	2	59.65	3	60.02	60.10	-1	27,995	0.00%
2018/01/18	2	59.05	4	59.53	58.80	-2	28,088	-0.01%
2018/01/17	10	58.40	12	58.04	58.50	-2	27,941	-0.01%
2018/01/16	10	57.35	10	58.00	58.00	0	27,399	0.00%
2018/01/15	2	56.55	4	57.20	58.00	-2	27,211	-0.01%
2018/01/11	0	0.00	2	55.40	54.95	-2	27,101	-0.01%
2018/01/10	0	0.00	2	55.15	54.70	-2	26,898	-0.01%
2018/01/08	0	0.00	2	52.95	52.70	-2	26,508	-0.01%
2018/01/04	0	0.00	2	52.40	52.30	-2	26,300	-0.01%
2018/01/03	0	0.00	4	52.38	52.40	-4	26,520	-0.02%
2018/01/02	0	0.00	2	51.25	51.85	-2	26,292	-0.01%