富邦上証正2 (00633L)-華南永昌-朴子券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.33
漲跌
▲0.08
漲幅
+0.22%
成交量
2,849張
產業
上市0.00%
225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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/03/15	0	0.00	1	32.45	32.48	-1	11,186	-0.01%
2024/03/12	0	0.00	20	33.05	33.50	-20	11,412	-0.18%
2024/02/27	4	31.23	4	30.92	31.23	0	10,949	0.00%
2024/02/26	3	31.57	3	31.95	31.42	0	10,913	0.00%
2024/02/22	0	0.00	4	31.81	32.05	-4	10,779	-0.04%
2024/02/21	0	0.00	1	31.97	32.25	-1	10,738	-0.01%
2024/02/16	0	0.00	21	29.75	30.40	-21	10,130	-0.21%
2024/02/15	0	0.00	57	29.30	29.36	-57	9,925	-0.57%
2024/02/05	0	0.00	30	27.58	27.71	-30	9,695	-0.31%
2024/02/02	21	26.93	1	26.88	26.89	20	9,339	0.21%
2024/01/30	10	27.66	0	0.00	27.51	10	8,821	0.11%
2024/01/29	0	0.00	10	28.66	28.39	-10	8,569	-0.12%
2024/01/25	0	0.00	29	28.38	28.47	-29	8,213	-0.35%
2024/01/24	16	26.65	11	27.38	26.70	5	7,766	0.06%
2024/01/23	10	26.50	0	0.00	26.88	10	7,458	0.13%
2024/01/22	0	0.00	4	27.54	27.26	-4	7,241	-0.06%
2024/01/19	0	0.00	11	26.92	27.03	-11	7,130	-0.15%
2024/01/18	10	26.38	0	0.00	25.77	10	6,965	0.14%
2024/01/17	1	26.90	0	0.00	26.83	1	6,609	0.02%
2024/01/16	5	26.97	15	27.60	27.15	-10	6,610	-0.15%
2024/01/11	0	0.00	10	27.60	27.62	-10	6,647	-0.15%
2024/01/09	0	0.00	1	27.35	27.15	-1	6,526	-0.02%
2024/01/08	2	27.30	0	0.00	27.26	2	6,472	0.03%
2024/01/04	10	27.93	0	0.00	27.82	10	6,328	0.16%
2024/01/03	0	0.00	4	28.51	28.39	-4	6,200	-0.06%
2024/01/02	8	29.22	5	28.85	28.66	3	6,172	0.05%
2023/12/29	0	0.00	30	29.50	29.34	-30	5,935	-0.51%
2023/12/28	0	0.00	30	29.01	29.21	-30	5,848	-0.51%
2023/12/27	20	27.94	0	0.00	27.94	20	5,768	0.35%
2023/12/25	0	0.00	1	28.15	28.17	-1	5,747	-0.02%
2023/12/22	0	0.00	30	28.36	28.34	-30	5,770	-0.52%
2023/12/21	0	0.00	2	28.08	28.08	-2	5,737	-0.03%
2023/12/20	0	0.00	1	27.73	27.91	-1	5,734	-0.02%
2023/12/15	10	28.04	0	0.00	27.87	10	5,693	0.18%
2023/12/14	10	28.11	0	0.00	28.03	10	5,581	0.18%
2023/12/13	10	28.61	0	0.00	28.36	10	5,518	0.18%
2023/12/12	0	0.00	20	29.26	29.20	-20	5,478	-0.37%
2023/12/11	2	28.27	0	0.00	28.47	2	5,437	0.04%
2023/12/08	1	29.20	0	0.00	29.18	1	5,300	0.02%
2023/12/07	40	28.60	0	0.00	29.02	40	5,274	0.76%
2023/12/06	10	29.10	0	0.00	29.33	10	5,159	0.19%
2023/12/05	51	29.81	1	29.88	29.89	50	4,995	1.00%
2023/12/01	20	30.43	0	0.00	30.45	20	5,036	0.40%
2023/11/29	23	30.87	2	31.54	30.76	21	5,170	0.41%
2023/11/27	20	31.60	0	0.00	31.32	20	5,141	0.39%
2023/11/23	22	32.25	0	0.00	32.10	22	5,184	0.42%
2023/11/22	10	32.62	0	0.00	32.62	10	5,489	0.18%
2023/11/21	0	0.00	1	33.20	33.22	-1	5,455	-0.02%
2023/11/20	1	32.24	0	0.00	32.67	1	5,461	0.02%
2023/11/16	1	32.88	0	0.00	32.90	1	5,520	0.02%
2023/11/03	0	0.00	1	34.16	33.92	-1	6,113	-0.02%
2023/10/25	0	0.00	10	32.51	32.08	-10	6,762	-0.15%
2023/10/20	10	31.89	0	0.00	31.83	10	6,893	0.15%
2023/10/16	1	34.12	0	0.00	34.11	1	6,734	0.01%
2023/10/13	2	34.78	0	0.00	34.54	2	6,725	0.03%
2023/10/12	1	35.89	0	0.00	35.47	1	6,759	0.01%
2023/09/26	1	36.40	0	0.00	36.23	1	6,843	0.01%
2023/09/22	0	0.00	2	36.31	36.65	-2	6,900	-0.03%
2023/09/18	1	35.90	0	0.00	36.58	1	7,107	0.01%
2023/09/13	1	36.61	0	0.00	36.48	1	7,107	0.01%
2023/09/11	0	0.00	1	37.30	37.34	-1	7,209	-0.01%
2023/09/08	1	36.60	0	0.00	36.45	1	7,314	0.01%
2023/09/01	0	0.00	50	37.16	37.11	-50	7,176	-0.70%
2023/08/28	0	0.00	2	39.29	36.99	-2	7,158	-0.03%
2023/08/24	0	0.00	1	36.19	36.29	-1	7,005	-0.01%
2023/08/22	1	35.83	2	35.51	35.47	-1	7,142	-0.01%
2023/08/21	1	36.15	50	36.14	36.16	-49	7,163	-0.68%
2023/07/25	0	0.00	8	37.56	38.40	-8	6,750	-0.12%
2023/07/24	5	36.02	0	0.00	36.09	5	6,517	0.08%
2023/07/21	0	0.00	10	36.90	36.47	-10	6,528	-0.15%
2023/07/17	10	36.60	0	0.00	36.31	10	6,695	0.15%
2023/07/13	0	0.00	20	36.62	37.27	-20	6,642	-0.30%
2023/07/12	0	0.00	10	36.26	36.02	-10	6,607	-0.15%
2023/07/11	0	0.00	20	36.14	35.91	-20	6,644	-0.30%
2023/07/10	0	0.00	20	35.95	35.41	-20	6,653	-0.30%
2023/07/06	10	35.10	40	35.14	35.30	-30	6,756	-0.44%
2023/07/05	20	35.79	0	0.00	35.89	20	6,783	0.29%
2023/07/03	10	36.42	10	36.66	36.42	0	6,947	0.00%
2023/06/30	0	0.00	10	35.55	35.55	-10	7,029	-0.14%
2023/06/26	10	35.32	0	0.00	34.83	10	7,128	0.14%
2023/06/20	10	36.71	0	0.00	36.51	10	7,013	0.14%
2023/06/16	0	0.00	40	37.60	37.73	-40	7,052	-0.57%
2023/06/15	0	0.00	50	36.72	36.96	-50	7,070	-0.71%
2023/06/14	0	0.00	80	36.09	36.25	-80	7,118	-1.12%
2023/06/13	0	0.00	20	35.66	35.40	-20	7,002	-0.29%
2023/06/12	0	0.00	40	35.61	35.56	-40	7,005	-0.57%
2023/06/09	0	0.00	11	35.39	35.17	-11	7,071	-0.16%
2023/06/07	11	34.52	0	0.00	34.62	11	7,182	0.15%
2023/06/06	11	35.23	30	35.52	35.23	-19	7,216	-0.26%
2023/06/05	33	34.94	0	0.00	34.78	33	7,281	0.45%
2023/06/02	0	0.00	20	34.85	34.94	-20	7,307	-0.27%
2023/06/01	0	0.00	20	34.20	34.32	-20	7,391	-0.27%
2023/05/31	20	33.68	0	0.00	33.55	20	7,412	0.27%
2023/05/30	21	34.28	0	0.00	34.13	21	7,343	0.29%
2023/05/26	20	35.23	0	0.00	35.41	20	7,531	0.27%
2023/05/25	91	35.74	0	0.00	35.43	91	7,532	1.21%
2023/05/24	100	36.95	0	0.00	36.61	100	7,390	1.35%
2023/05/23	40	37.74	0	0.00	37.52	40	7,318	0.55%
2023/05/22	10	37.47	65	38.45	38.26	-55	7,335	-0.75%
2023/05/19	40	37.43	30	37.87	37.57	10	7,402	0.14%
2023/05/18	20	37.95	0	0.00	38.02	20	7,332	0.27%
2023/05/17	25	38.17	0	0.00	37.99	25	7,314	0.34%
2023/05/16	0	0.00	35	39.00	38.68	-35	7,341	-0.48%
2023/05/15	0	0.00	40	37.64	38.32	-40	7,381	-0.54%
2023/05/12	25	38.33	0	0.00	38.10	25	7,364	0.34%
2023/05/10	10	39.15	0	0.00	38.82	10	7,403	0.14%
2023/05/09	0	0.00	20	40.49	40.57	-20	7,342	-0.27%
2023/04/28	0	0.00	30	38.44	38.74	-30	7,903	-0.38%
2023/04/27	0	0.00	10	37.85	37.89	-10	7,926	-0.13%
2023/04/26	0	0.00	10	37.63	37.70	-10	8,196	-0.12%
2023/04/25	30	37.40	0	0.00	37.19	30	8,292	0.36%
2023/04/24	20	37.65	0	0.00	37.60	20	8,215	0.24%
2023/04/18	0	0.00	1	40.12	40.33	-1	8,320	-0.01%
2023/04/17	0	0.00	20	39.00	39.66	-20	8,426	-0.24%
2023/04/14	20	38.37	50	38.94	38.36	-30	8,393	-0.36%
2023/04/12	30	38.41	0	0.00	38.22	30	8,482	0.35%
2023/04/11	20	38.71	1	39.24	38.68	19	8,455	0.22%
2023/04/10	20	38.52	20	39.08	39.06	0	8,500	0.00%
2023/04/07	1	39.00	36	39.16	39.00	-35	8,592	-0.41%
2023/04/06	35	38.68	0	0.00	38.55	35	8,497	0.41%
2023/03/31	1	39.46	30	39.53	39.33	-29	8,441	-0.34%
2023/03/30	10	38.35	10	38.98	38.69	0	8,399	0.00%
2023/03/29	0	0.00	28	38.83	38.39	-28	8,356	-0.34%
2023/03/27	8	37.97	0	0.00	38.00	8	8,508	0.09%
2023/03/22	1	38.65	20	38.77	38.37	-19	8,580	-0.22%
2023/03/21	10	37.39	0	0.00	38.20	10	8,521	0.12%
2023/03/20	50	37.78	0	0.00	37.29	50	8,541	0.59%
2023/03/17	50	38.59	10	38.78	38.26	40	8,573	0.47%
2023/03/16	2	38.07	0	0.00	37.97	2	8,587	0.02%
2023/03/13	23	38.42	0	0.00	38.59	23	8,926	0.26%
2023/03/10	0	0.00	101	38.13	38.36	-101	8,891	-1.14%	大賣/鉅額交易
2023/03/09	31	39.12	0	0.00	39.06	31	8,993	0.34%
2023/03/08	22	39.48	0	0.00	39.38	22	8,932	0.25%
2023/03/07	0	0.00	20	41.41	40.77	-20	9,136	-0.22%
2023/03/06	221	41.29	0	0.00	40.95	221	9,270	2.38%	大買/鉅額交易
2023/03/01	3	41.82	31	41.50	41.64	-28	9,334	-0.30%
2023/02/24	21	40.70	0	0.00	40.46	21	9,329	0.23%
2023/02/23	10	41.37	0	0.00	41.37	10	9,338	0.11%
2023/02/20	23	40.51	41	41.39	41.53	-18	9,407	-0.19%
2023/02/17	20	41.61	0	0.00	41.55	20	9,518	0.21%
2023/02/15	0	0.00	5	42.61	41.89	-5	9,848	-0.05%
2023/02/14	6	42.16	10	42.93	42.15	-4	9,873	-0.04%
2023/02/13	0	0.00	20	42.55	42.64	-20	9,995	-0.20%
2023/02/10	1	41.45	1	41.41	41.40	0	9,997	0.00%
2023/02/09	1	40.66	21	42.01	42.13	-20	10,160	-0.20%
2023/02/08	10	41.19	0	0.00	41.14	10	10,367	0.10%
2023/02/07	10	41.33	15	41.41	41.33	-5	10,427	-0.05%
2023/02/06	10	40.60	1	41.54	40.63	9	10,501	0.09%
2023/02/03	38	42.62	1	42.82	41.92	37	10,493	0.35%
2023/02/02	0	0.00	10	44.23	43.60	-10	10,582	-0.09%
2023/02/01	11	43.37	3	43.95	43.62	8	10,571	0.08%
2023/01/31	2	44.38	1	44.36	44.14	1	10,542	0.01%
2023/01/30	0	0.00	1	46.48	45.14	-1	10,433	-0.01%
2023/01/16	3	44.58	2	43.72	45.30	1	10,696	0.01%
2023/01/13	3	42.78	2	42.82	42.85	1	10,474	0.01%
2023/01/05	0	0.00	5	40.75	40.70	-5	10,417	-0.05%
2023/01/03	2	37.87	2	37.90	38.65	0	10,426	0.00%
2022/12/30	1	39.00	2	39.26	39.15	-1	10,318	-0.01%
2022/12/28	0	0.00	1	39.67	39.25	-1	10,364	-0.01%
2022/12/22	1	38.83	0	0.00	38.83	1	10,255	0.01%
2022/12/13	1	39.56	0	0.00	39.59	1	9,973	0.01%
2022/12/09	0	0.00	26	39.69	40.06	-26	9,979	-0.26%
2022/12/08	0	0.00	9	39.64	39.65	-9	9,883	-0.09%
2022/12/07	73	39.98	38	39.60	40.33	35	9,849	0.36%
2022/11/29	10	35.24	31	35.18	36.52	-21	9,394	-0.22%
2022/11/24	10	34.57	36	35.50	34.44	-26	9,122	-0.29%
2022/11/23	46	35.41	0	0.00	35.19	46	9,076	0.51%
2022/11/22	0	0.00	20	35.22	35.30	-20	9,147	-0.22%
2022/11/21	10	33.90	0	0.00	34.47	10	9,042	0.11%
2022/11/18	10	35.86	10	35.76	35.79	0	8,977	0.00%
2022/11/17	11	35.11	0	0.00	35.14	11	8,973	0.12%
2022/11/11	0	0.00	30	35.01	35.07	-30	8,787	-0.34%
2022/11/10	20	33.23	10	33.81	33.24	10	8,741	0.11%
2022/11/09	20	34.11	0	0.00	33.89	20	8,711	0.23%
2022/11/04	0	0.00	25	34.09	35.42	-25	8,493	-0.29%
2022/11/03	15	32.97	0	0.00	32.77	15	8,377	0.18%
2022/11/02	0	0.00	35	33.23	33.87	-35	8,320	-0.42%
2022/11/01	10	31.98	10	32.42	31.81	0	8,224	0.00%
2022/10/31	10	30.56	10	31.19	30.82	0	8,129	0.00%
2022/10/28	1	32.01	1	32.09	31.51	0	7,904	0.00%
2022/10/27	10	33.41	0	0.00	32.77	10	8,079	0.12%
2022/10/24	30	35.78	1	35.33	34.46	29	8,379	0.35%
2022/10/20	6	37.55	4	38.38	37.73	2	8,078	0.02%
2022/10/19	4	37.93	0	0.00	37.95	4	8,017	0.05%
2022/10/17	1	38.80	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	5	38.79	39.96	-5	7,984	-0.06%
2022/10/13	0	0.00	5	38.25	37.93	-5	7,908	-0.06%
2022/10/12	1	37.26	0	0.00	37.23	1	7,974	0.01%
2022/10/11	10	38.50	0	0.00	38.31	10	8,042	0.12%
2022/10/04	0	0.00	15	39.99	40.33	-15	8,038	-0.19%
2022/10/03	210	39.24	0	0.00	38.83	210	8,184	2.57%	大買/鉅額交易
2022/09/29	5	40.78	15	41.31	40.60	-10	8,191	-0.12%
2022/09/28	0	0.00	5	41.11	40.69	-5	8,274	-0.06%
2022/09/26	0	0.00	100	40.84	40.81	-100	8,346	-1.20%
2022/09/23	0	0.00	110	40.00	40.40	-110	8,377	-1.31%	大賣/鉅額交易
2022/09/22	10	39.95	0	0.00	39.75	10	8,519	0.12%
2022/09/21	5	40.73	0	0.00	40.75	5	8,590	0.06%
2022/09/20	15	41.41	0	0.00	41.31	15	8,620	0.17%
2022/09/16	10	41.14	10	41.52	41.31	0	8,819	0.00%
2022/09/08	0	0.00	20	41.69	41.58	-20	9,024	-0.22%
2022/09/06	0	0.00	15	41.42	41.27	-15	9,563	-0.16%
2022/09/05	21	40.75	0	0.00	40.80	21	9,657	0.22%
2022/09/02	16	41.98	0	0.00	41.43	16	9,644	0.17%
2022/08/31	0	0.00	20	42.50	43.48	-20	9,844	-0.20%
2022/08/30	11	41.80	0	0.00	41.79	11	9,913	0.11%
2022/08/29	12	42.41	2	42.42	42.32	10	10,018	0.10%
2022/08/26	0	0.00	35	43.48	43.13	-35	10,037	-0.35%
2022/08/25	20	42.35	0	0.00	42.36	20	10,039	0.20%
2022/08/24	10	42.70	0	0.00	42.67	10	9,988	0.10%
2022/08/23	15	42.77	10	43.30	42.91	5	10,090	0.05%
2022/08/22	0	0.00	13	43.70	43.65	-13	9,992	-0.13%
2022/08/18	11	43.19	0	0.00	42.95	11	10,076	0.11%
2022/08/17	0	0.00	5	43.90	43.81	-5	9,954	-0.05%
2022/08/16	7	43.39	1	43.62	43.29	6	9,934	0.06%
2022/08/12	1	43.30	12	43.33	43.38	-11	10,148	-0.11%
2022/08/11	0	0.00	11	42.58	42.93	-11	10,122	-0.11%
2022/08/10	10	41.89	0	0.00	41.33	10	10,204	0.10%
2022/08/08	1	42.73	10	42.70	42.55	-9	10,240	-0.09%
2022/08/05	10	42.04	10	42.50	42.04	0	10,317	0.00%
2022/08/04	2	41.81	0	0.00	41.90	2	10,439	0.02%
2022/08/03	10	42.01	0	0.00	41.91	10	10,577	0.09%
2022/08/02	7	42.77	0	0.00	42.37	7	10,517	0.07%
2022/08/01	0	0.00	3	43.28	44.00	-3	10,303	-0.03%
2022/07/29	5	44.15	0	0.00	43.83	5	10,447	0.05%
2022/07/28	0	0.00	3	45.78	45.29	-3	10,309	-0.03%
2022/07/27	3	45.10	0	0.00	45.01	3	10,256	0.03%
2022/07/22	2	44.98	2	46.23	45.45	0	10,705	0.00%
2022/07/18	5	45.30	4	46.03	46.76	1	11,365	0.01%
2022/07/14	1	46.71	0	0.00	46.95	1	11,472	0.01%
2022/07/08	1	50.25	0	0.00	49.54	1	11,554	0.01%
2022/07/06	1	49.42	0	0.00	49.19	1	11,626	0.01%
2022/07/01	2	50.90	0	0.00	50.25	2	11,710	0.02%
2022/06/30	0	0.00	1	51.20	51.55	-1	11,689	-0.01%
2022/06/27	0	0.00	1	48.93	49.06	-1	11,788	-0.01%
2022/06/22	1	46.11	4	46.32	46.29	-3	11,874	-0.03%
2022/06/21	3	46.82	0	0.00	46.56	3	11,841	0.03%
2022/06/15	0	0.00	1	44.40	46.21	-1	11,691	-0.01%
2022/06/09	1	43.50	1	43.85	43.29	0	12,080	0.00%
2022/06/08	0	0.00	1	42.93	42.81	-1	12,067	-0.01%
2022/06/07	1	41.65	8	42.88	42.70	-7	11,936	-0.06%
2022/06/06	5	41.26	2	41.36	41.55	3	11,854	0.03%
2022/05/31	0	0.00	5	40.76	41.04	-5	11,845	-0.04%
2022/05/25	1	38.58	0	0.00	38.62	1	11,391	0.01%
2022/05/24	4	39.36	12	39.61	39.15	-8	11,355	-0.07%
2022/05/23	12	41.34	0	0.00	40.06	12	11,264	0.11%
2022/05/20	1	40.22	6	40.82	40.94	-5	11,179	-0.04%
2022/05/19	0	0.00	3	38.87	38.77	-3	11,043	-0.03%
2022/05/18	3	38.96	0	0.00	39.20	3	11,019	0.03%
2022/05/13	1	39.43	1	39.95	39.15	0	10,684	0.00%
2022/05/12	2	38.66	1	38.85	38.66	1	10,600	0.01%
2022/05/11	0	0.00	1	39.19	39.67	-1	10,514	-0.01%
2022/05/09	2	37.43	1	37.40	36.83	1	10,201	0.01%
2022/05/03	1	39.80	0	0.00	40.65	1	10,049	0.01%
2022/04/29	0	0.00	2	41.28	40.65	-2	10,019	-0.02%
2022/04/26	13	37.43	10	38.32	38.30	3	9,489	0.03%
2022/04/25	405	39.00	0	0.00	39.22	405	9,238	4.38%	大買/鉅額交易
2022/04/06	3	42.73	3	42.96	43.11	0	8,190	0.00%
2022/04/01	0	0.00	1	43.42	43.35	-1	8,102	-0.01%
2022/03/31	0	0.00	15	42.08	41.65	-15	7,887	-0.19%
2022/03/30	0	0.00	50	40.98	41.61	-50	7,831	-0.64%
2022/03/29	0	0.00	370	40.33	40.06	-370	7,733	-4.78%	大賣/鉅額交易
2022/03/28	12	39.59	1	39.81	40.01	11	7,719	0.14%
2022/03/25	33	41.65	17	41.56	40.75	16	7,635	0.21%
2022/03/24	9	41.47	3	41.62	41.82	6	7,577	0.08%
2022/03/23	0	0.00	5	42.12	42.25	-5	7,557	-0.07%
2022/03/22	5	41.67	7	41.97	41.74	-2	7,478	-0.03%
2022/03/21	7	41.41	11	42.21	41.21	-4	7,496	-0.05%
2022/03/18	13	40.44	2	40.40	40.88	11	7,461	0.15%
2022/03/17	1	40.80	28	41.95	41.51	-27	7,428	-0.36%
2022/03/16	4	36.11	0	0.00	38.20	4	7,139	0.06%
2022/03/15	11	38.52	0	0.00	37.10	11	6,967	0.16%
2022/03/14	15	40.11	11	41.48	40.35	4	6,714	0.06%
2022/03/11	10	40.14	0	0.00	40.24	10	6,622	0.15%
2022/03/09	3	42.02	0	0.00	40.56	3	6,428	0.05%
2022/03/07	1	44.88	0	0.00	43.63	1	6,191	0.02%
2022/03/04	2	46.45	0	0.00	46.22	2	6,104	0.03%
2022/03/02	1	48.56	1	48.56	48.56	0	5,998	0.00%
2022/02/24	2	48.42	4	47.42	47.48	-2	5,971	-0.03%
2022/02/23	1	48.64	1	48.92	49.08	0	5,934	0.00%
2022/02/17	0	0.00	1	51.25	50.80	-1	5,879	-0.02%
2022/02/15	1	49.52	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	50.00	0	0.00	49.84	1	5,904	0.02%
2022/02/11	2	51.53	1	51.45	51.10	1	5,993	0.02%
2022/02/10	2	50.38	2	50.25	50.25	0	5,951	0.00%
2022/02/09	1	49.93	2	49.92	51.00	-1	5,948	-0.02%
2022/02/08	1	50.10	0	0.00	48.83	1	5,897	0.02%
2022/02/07	5	49.88	0	0.00	50.20	5	5,796	0.09%
2022/01/26	1	51.15	0	0.00	50.50	1	5,760	0.02%
2022/01/25	3	51.72	1	51.40	51.40	2	5,837	0.03%
2022/01/24	1	52.65	1	52.90	53.00	0	5,849	0.00%
2022/01/20	0	0.00	2	53.45	53.55	-2	5,811	-0.03%
2022/01/18	0	0.00	8	51.53	51.65	-8	5,778	-0.14%
2022/01/17	7	50.23	1	51.00	50.75	6	5,749	0.10%
2022/01/14	1	51.20	0	0.00	51.00	1	5,782	0.02%
2022/01/13	1	53.25	0	0.00	52.40	1	5,709	0.02%
2022/01/12	0	0.00	1	53.05	53.05	-1	5,706	-0.02%
2022/01/11	1	52.40	0	0.00	52.40	1	5,725	0.02%
2022/01/10	1	52.40	1	53.20	53.05	0	5,821	0.00%
2022/01/07	0	0.00	4	53.04	53.10	-4	5,827	-0.07%
2022/01/06	3	52.63	0	0.00	52.65	3	5,830	0.05%
2022/01/05	0	0.00	2	55.00	54.00	-2	5,794	-0.03%
2022/01/04	8	53.36	0	0.00	54.10	8	5,830	0.14%
2022/01/03	0	0.00	3	55.50	54.45	-3	5,869	-0.05%
2021/12/29	3	54.88	0	0.00	54.40	3	5,864	0.05%
2021/12/23	1	55.60	0	0.00	55.65	1	5,737	0.02%
2021/12/22	7	55.81	0	0.00	55.60	7	5,785	0.12%
2021/12/20	2	56.15	0	0.00	56.35	2	5,825	0.03%
2021/12/17	2	57.40	0	0.00	56.95	2	5,809	0.03%
2021/12/16	1	57.50	0	0.00	58.05	1	5,827	0.02%
2021/12/13	3	60.70	1	61.90	60.70	2	5,863	0.03%
2021/12/09	0	0.00	13	59.09	60.70	-13	5,848	-0.22%
2021/12/08	1	57.20	1	56.10	57.20	0	5,715	0.00%
2021/12/06	1	54.30	2	55.75	55.65	-1	5,754	-0.02%
2021/11/19	1	53.00	0	0.00	53.75	1	6,866	0.01%
2021/11/18	8	53.36	0	0.00	53.75	8	6,955	0.12%
2021/11/16	1	54.50	0	0.00	54.50	1	7,200	0.01%
2021/11/12	1	54.60	0	0.00	54.55	1	7,347	0.01%
2021/11/11	0	0.00	12	54.26	54.60	-12	7,388	-0.16%
2021/11/10	7	51.87	0	0.00	52.20	7	7,358	0.10%
2021/11/09	3	54.45	0	0.00	53.90	3	7,288	0.04%
2021/11/08	1	54.20	1	54.70	54.95	0	7,302	0.00%
2021/11/05	2	54.53	1	55.60	55.25	1	7,441	0.01%
2021/11/04	0	0.00	2	54.70	54.95	-2	7,508	-0.03%
2021/11/02	2	54.20	0	0.00	53.50	2	7,667	0.03%
2021/10/29	1	56.30	0	0.00	56.65	1	7,619	0.01%
2021/10/27	3	56.52	0	0.00	56.55	3	7,827	0.04%
2021/10/19	0	0.00	3	56.53	56.80	-3	8,415	-0.04%
2021/10/18	2	55.88	0	0.00	55.20	2	8,406	0.02%
2021/10/13	0	0.00	3	58.15	58.70	-3	8,414	-0.04%
2021/10/12	0	0.00	6	57.55	57.30	-6	8,361	-0.07%
2021/10/01	2	52.48	0	0.00	51.50	2	8,398	0.02%
2021/09/30	0	0.00	1	54.20	53.95	-1	8,414	-0.01%
2021/09/27	0	0.00	2	54.15	53.40	-2	8,534	-0.02%
2021/09/24	1	50.30	2	51.80	51.55	-1	8,473	-0.01%
2021/09/23	1	50.35	1	51.75	50.35	0	8,416	0.00%
2021/09/22	2	49.47	1	50.45	50.50	1	8,426	0.01%
2021/09/17	2	50.60	0	0.00	52.00	2	8,372	0.02%
2021/09/16	2	50.80	2	51.35	51.25	0	8,433	0.00%
2021/09/15	4	52.15	0	0.00	51.40	4	8,362	0.05%
2021/09/07	0	0.00	2	53.08	53.90	-2	8,238	-0.02%
2021/09/03	0	0.00	2	52.45	51.40	-2	8,381	-0.02%
2021/09/01	0	0.00	6	51.48	51.45	-6	8,264	-0.07%
2021/08/31	1	48.30	0	0.00	48.37	1	8,152	0.01%
2021/08/30	7	49.39	0	0.00	49.74	7	8,125	0.09%
2021/08/27	1	50.20	0	0.00	51.00	1	8,086	0.01%
2021/08/24	0	0.00	3	51.85	52.55	-3	8,057	-0.04%
2021/08/23	15	50.65	0	0.00	50.95	15	8,072	0.19%
2021/08/20	3	49.82	5	50.00	49.22	-2	8,056	-0.02%
2021/08/19	1	52.60	10	52.50	52.65	-9	7,956	-0.11%
2021/08/18	2	52.70	2	53.85	54.65	0	8,037	0.00%
2021/08/09	0	0.00	2	54.40	55.40	-2	8,236	-0.02%
2021/08/06	2	52.75	0	0.00	52.95	2	8,186	0.02%
2021/08/03	0	0.00	3	54.40	54.40	-3	8,170	-0.04%
2021/08/02	10	53.25	0	0.00	53.95	10	8,310	0.12%
2021/07/30	1	51.00	6	50.73	50.30	-5	8,130	-0.06%
2021/07/28	3	51.18	1	52.25	52.05	2	7,991	0.03%
2021/07/26	35	56.43	5	57.70	54.95	30	7,673	0.39%
2021/07/23	10	61.78	0	0.00	61.70	10	7,496	0.13%
2021/07/20	0	0.00	1	63.00	62.75	-1	7,598	-0.01%
2021/07/19	2	62.20	2	63.08	62.80	0	7,673	0.00%
2021/07/15	2	62.10	3	63.70	64.30	-1	7,701	-0.01%
2021/07/14	10	62.55	0	0.00	62.65	10	7,721	0.13%
2021/07/12	0	0.00	4	64.35	63.80	-4	7,831	-0.05%
2021/07/09	17	62.16	0	0.00	62.45	17	7,924	0.21%
2021/07/08	12	63.76	0	0.00	63.90	12	7,830	0.15%
2021/07/07	0	0.00	1	65.75	65.20	-1	7,807	-0.01%
2021/07/06	1	64.45	2	64.35	64.30	-1	8,040	-0.01%
2021/07/05	2	64.05	0	0.00	63.95	2	8,123	0.02%
2021/07/02	13	65.12	0	0.00	64.80	13	8,106	0.16%
2021/07/01	3	67.15	0	0.00	67.80	3	8,141	0.04%
2021/06/29	11	67.50	0	0.00	67.95	11	8,261	0.13%
2021/06/28	10	69.60	0	0.00	69.15	10	8,325	0.12%
2021/06/25	1	69.65	4	69.50	69.65	-3	8,379	-0.04%
2021/06/24	0	0.00	1	67.55	67.30	-1	8,354	-0.01%
2021/06/22	0	0.00	2	66.25	66.45	-2	8,537	-0.02%
2021/06/21	11	64.95	1	66.50	64.85	10	8,642	0.12%
2021/06/18	18	65.63	1	67.45	65.75	17	8,676	0.20%
2021/06/17	10	67.75	0	0.00	67.00	10	8,667	0.12%
2021/06/16	0	0.00	1	68.00	67.25	-1	8,774	-0.01%
2021/06/15	22	68.31	1	69.85	68.85	21	8,811	0.24%
2021/06/11	21	70.86	1	71.20	70.95	20	8,798	0.23%
2021/06/07	21	73.04	0	0.00	71.95	21	8,821	0.24%
2021/06/04	0	0.00	91	72.05	74.60	-91	8,864	-1.03%
2021/06/03	0	0.00	23	73.09	72.95	-23	8,907	-0.26%
2021/05/31	28	72.49	0	0.00	72.15	28	9,344	0.30%
2021/05/28	30	74.50	70	74.56	74.90	-40	9,291	-0.43%
2021/05/27	20	74.53	30	75.27	74.20	-10	9,380	-0.11%
2021/05/26	24	73.96	30	74.97	73.85	-6	9,422	-0.06%
2021/05/25	30	72.55	10	71.95	73.20	20	9,389	0.21%
2021/05/21	50	69.36	50	67.92	68.05	0	9,438	0.00%
2021/05/20	7	68.80	48	68.87	68.70	-41	9,548	-0.43%
2021/05/19	10	68.88	10	68.44	68.25	0	9,629	0.00%
2021/05/18	30	69.81	10	68.80	69.10	20	9,725	0.21%
2021/05/17	10	69.40	11	68.42	69.45	-1	9,781	-0.01%
2021/05/14	15	64.47	21	65.27	66.50	-6	9,834	-0.06%
2021/05/13	25	63.68	25	64.05	63.10	0	9,870	0.00%
2021/05/12	10	65.00	10	65.43	64.75	0	9,874	0.00%
2021/05/11	13	63.75	19	62.63	64.30	-6	9,856	-0.06%
2021/05/10	24	63.15	10	63.45	62.15	14	9,755	0.14%
2021/05/07	5	65.85	5	65.30	65.25	0	9,654	0.00%
2021/05/06	13	66.53	13	65.67	65.35	0	9,749	0.00%
2021/05/05	3	65.35	3	65.90	65.85	0	9,738	0.00%
2021/05/04	2	65.15	2	65.60	65.25	0	9,810	0.00%
2021/05/03	5	65.20	5	66.05	65.00	0	9,944	0.00%
2021/04/29	14	67.68	14	67.56	67.35	0	9,987	0.00%
2021/04/28	10	65.70	10	65.53	65.65	0	10,011	0.00%
2021/04/27	20	65.10	8	65.68	65.70	12	10,086	0.12%
2021/04/26	15	67.97	16	68.03	67.40	-1	10,053	-0.01%
2021/04/23	5	67.95	25	67.93	67.35	-20	9,947	-0.20%
2021/04/22	25	66.61	15	65.93	66.00	10	9,918	0.10%
2021/04/21	14	66.63	13	65.50	66.70	1	9,983	0.01%
2021/04/20	8	66.54	8	65.39	66.95	0	10,032	0.00%
2021/04/19	12	65.33	12	64.83	65.80	0	10,062	0.00%
2021/04/16	10	62.73	9	63.17	63.45	1	10,001	0.01%
2021/04/15	43	62.76	12	63.84	62.20	31	10,138	0.31%
2021/04/14	16	64.57	7	64.71	64.55	9	10,109	0.09%
2021/04/13	5	65.24	8	64.72	64.00	-3	10,210	-0.03%
2021/04/12	14	65.15	11	65.08	64.50	3	10,266	0.03%
2021/04/09	20	66.31	8	67.69	65.85	12	10,143	0.12%
2021/04/08	13	66.95	6	67.25	68.10	7	10,314	0.07%
2021/04/07	27	67.41	11	68.80	66.90	16	10,337	0.15%
2021/04/06	10	70.58	8	69.88	69.25	2	10,162	0.02%
2021/04/01	6	68.35	7	68.17	68.20	-1	10,170	-0.01%
2021/03/31	10	68.24	10	66.96	67.00	0	10,139	0.00%
2021/03/30	5	67.79	15	69.10	68.70	-10	10,043	-0.10%
2021/03/29	10	67.73	20	68.13	67.80	-10	10,008	-0.10%
2021/03/26	8	66.40	8	66.46	67.20	0	9,968	0.00%
2021/03/25	15	64.67	5	64.61	64.95	10	9,915	0.10%
2021/03/24	9	65.73	9	66.52	64.80	0	9,796	0.00%
2021/03/23	17	66.76	7	66.17	65.85	10	9,728	0.10%
2021/03/22	10	67.68	10	66.67	66.85	0	9,652	0.00%
2021/03/19	28	67.80	6	68.68	65.90	22	9,577	0.23%
2021/03/18	7	70.49	17	70.83	70.60	-10	9,418	-0.11%
2021/03/17	28	69.44	8	69.56	69.15	20	9,417	0.21%
2021/03/16	4	68.83	4	68.70	69.10	0	9,339	0.00%
2021/03/15	2	68.95	2	70.00	67.55	0	9,301	0.00%
2021/03/12	7	70.03	7	70.58	70.20	0	9,138	0.00%
2021/03/11	6	67.62	7	68.76	69.95	-1	9,143	-0.01%
2021/03/10	11	67.02	10	67.19	66.65	1	9,189	0.01%
2021/03/09	15	66.37	9	66.33	67.55	6	9,092	0.07%
2021/03/08	14	70.69	8	71.90	68.40	6	9,012	0.07%
2021/03/05	14	70.71	9	71.19	71.15	5	8,871	0.06%
2021/03/04	13	74.07	3	73.02	73.10	10	8,885	0.11%
2021/03/03	4	76.95	4	74.80	76.70	0	8,855	0.00%
2021/03/02	11	75.67	6	74.65	72.70	5	8,846	0.06%
2021/02/26	15	76.59	12	76.50	75.95	3	8,774	0.03%
2021/02/25	6	80.11	6	80.13	79.70	0	8,691	0.00%
2021/02/24	19	80.16	8	80.35	78.60	11	8,751	0.13%
2021/02/23	6	82.93	7	82.66	83.95	-1	8,552	-0.01%
2021/02/22	17	85.80	4	87.01	84.90	13	8,497	0.15%
2021/02/19	14	88.32	9	88.90	89.05	5	8,345	0.06%
2021/02/18	5	91.85	5	89.15	90.50	0	8,315	0.00%
2021/02/17	2	94.00	0	0.00	94.20	2	8,246	0.02%
2021/02/05	10	81.60	10	81.75	82.90	0	8,299	0.00%
2021/02/04	15	79.12	16	79.70	79.10	-1	8,154	-0.01%
2021/02/03	10	78.73	11	78.75	79.05	-1	8,082	-0.01%
2021/02/02	15	77.88	15	77.03	77.85	0	8,140	0.00%
2021/02/01	7	75.06	8	75.82	76.40	-1	8,318	-0.01%
2021/01/29	16	76.45	16	76.87	75.20	0	8,411	0.00%
2021/01/28	28	76.48	28	76.77	75.90	0	8,502	0.00%
2021/01/27	47	78.57	45	78.05	78.70	2	8,567	0.02%
2021/01/26	40	80.38	40	80.64	79.45	0	8,582	0.00%
2021/01/25	27	80.34	25	80.24	81.75	2	8,573	0.02%
2021/01/22	30	78.63	32	79.03	78.90	-2	8,465	-0.02%
2021/01/21	20	78.41	22	78.09	80.10	-2	8,509	-0.02%
2021/01/20	29	77.50	25	77.58	76.85	4	8,457	0.05%
2021/01/19	21	79.20	20	78.74	78.95	1	8,455	0.01%
2021/01/18	25	77.89	25	77.96	79.35	0	8,665	0.00%
2021/01/15	25	78.73	25	78.76	77.15	0	8,768	0.00%
2021/01/14	40	80.09	45	78.97	78.05	-5	8,799	-0.06%
2021/01/13	15	81.87	16	81.53	81.05	-1	8,718	-0.01%
2021/01/12	23	78.23	23	78.76	79.60	0	8,635	0.00%
2021/01/11	20	78.88	21	79.27	79.35	-1	8,739	-0.01%
2021/01/08	38	80.32	36	80.36	78.80	2	8,821	0.02%
2021/01/07	20	77.90	20	78.03	78.40	0	8,804	0.00%
2021/01/06	40	75.52	40	76.28	75.75	0	8,742	0.00%
2021/01/05	21	72.64	21	72.75	73.75	0	8,676	0.00%
2021/01/04	10	72.23	10	71.65	72.60	0	8,872	0.00%
2020/12/31	20	70.75	63	71.09	71.10	-43	8,718	-0.49%
2020/12/30	57	68.54	15	67.72	68.70	42	8,467	0.50%
2020/12/29	15	67.85	15	67.53	67.30	0	8,387	0.00%
2020/12/28	14	66.99	14	67.38	67.80	0	8,343	0.00%
2020/12/25	18	65.90	17	66.24	66.45	1	8,301	0.01%
2020/12/24	15	66.03	15	65.88	65.85	0	8,301	0.00%
2020/12/23	20	66.43	20	66.33	66.35	0	8,328	0.00%
2020/12/22	12	66.30	12	66.93	66.30	0	8,337	0.00%
2020/12/21	12	65.63	12	65.95	66.75	0	8,403	0.00%
2020/12/18	10	66.33	10	66.68	65.40	0	8,486	0.00%
2020/12/17	5	65.25	9	66.05	66.60	-4	8,591	-0.05%
2020/12/16	10	64.80	10	65.10	65.05	0	8,686	0.00%
2020/12/15	10	64.15	20	64.08	63.75	-10	8,789	-0.11%
2020/12/14	15	63.65	15	64.10	64.15	0	8,876	0.00%
2020/12/11	20	63.60	10	63.33	62.95	10	8,958	0.11%
2020/12/10	12	64.26	12	64.75	64.60	0	8,973	0.00%
2020/12/09	10	66.10	10	66.13	65.35	0	8,998	0.00%
2020/12/08	15	66.25	15	66.13	66.15	0	9,027	0.00%
2020/12/07	15	66.72	15	66.42	66.40	0	9,049	0.00%
2020/12/04	15	67.13	15	66.73	67.30	0	9,113	0.00%
2020/12/03	15	67.33	15	67.52	67.55	0	9,137	0.00%
2020/12/02	12	67.64	12	68.15	67.90	0	9,266	0.00%
2020/12/01	27	66.34	27	66.51	67.10	0	9,364	0.00%
2020/11/30	13	67.12	13	67.71	66.85	0	9,355	0.00%
2020/11/27	10	64.40	10	64.93	64.95	0	9,259	0.00%
2020/11/26	15	63.43	15	63.38	63.85	0	9,290	0.00%
2020/11/25	15	64.85	15	64.48	63.90	0	9,492	0.00%
2020/11/24	13	64.65	13	65.26	64.45	0	9,613	0.00%
2020/11/23	18	64.72	31	64.81	65.65	-13	9,714	-0.13%
2020/11/20	8	63.30	8	63.16	63.15	0	9,667	0.00%
2020/11/19	15	63.08	15	62.25	63.15	0	9,744	0.00%
2020/11/18	10	62.30	10	62.85	62.60	0	9,780	0.00%
2020/11/17	10	62.03	11	61.84	61.80	-1	9,863	-0.01%
2020/11/16	15	61.10	15	61.45	61.50	0	10,081	0.00%
2020/11/13	10	61.05	10	60.45	59.95	0	10,156	0.00%
2020/11/12	15	62.90	15	62.23	62.30	0	10,083	0.00%
2020/11/11	3	63.70	3	63.50	63.70	0	10,424	0.00%
2020/11/10	10	64.05	10	64.10	63.95	0	10,465	0.00%
2020/11/09	19	63.72	19	63.43	64.10	0	10,458	0.00%
2020/11/06	40	62.19	31	61.79	61.25	9	10,520	0.09%
2020/11/05	14	62.16	18	61.71	61.70	-4	10,615	-0.04%
2020/11/04	8	59.34	25	60.12	60.30	-17	10,580	-0.16%
2020/11/03	3	58.40	4	59.19	59.30	-1	10,552	-0.01%
2020/11/02	14	58.00	12	58.54	57.60	2	10,669	0.02%
2020/10/30	5	59.10	5	58.90	58.15	0	10,783	0.00%
2020/10/29	7	58.09	17	58.65	59.10	-10	10,942	-0.09%
2020/10/28	8	57.63	8	58.06	58.35	0	10,978	0.00%
2020/10/27	8	57.87	8	57.70	57.70	0	11,135	0.00%
2020/10/26	41	58.53	11	58.27	58.05	30	11,096	0.27%
2020/10/23	13	60.32	24	60.58	60.85	-11	11,042	-0.10%
2020/10/22	10	59.39	10	58.55	59.65	0	11,014	0.00%
2020/10/21	9	59.57	9	59.58	59.20	0	11,091	0.00%
2020/10/20	3	59.35	3	59.10	59.20	0	11,344	0.00%
2020/10/19	8	60.58	9	60.96	59.40	-1	11,684	-0.01%
2020/10/16	8	59.32	19	59.57	59.70	-11	11,736	-0.09%
2020/10/15	10	59.12	40	59.79	59.60	-30	11,690	-0.26%
2020/10/14	5	59.52	5	58.75	58.75	0	11,806	0.00%
2020/10/13	6	58.78	7	58.91	59.20	-1	12,060	-0.01%
2020/10/12	7	57.74	69	58.62	58.95	-62	12,316	-0.50%
2020/10/08	3	56.20	43	56.23	55.90	-40	12,189	-0.33%
2020/10/07	5	55.56	5	55.81	55.95	0	12,405	0.00%
2020/10/06	5	55.22	5	55.48	55.50	0	12,634	0.00%
2020/10/05	3	54.65	3	55.10	54.60	0	12,841	0.00%
2020/09/30	5	55.22	5	55.24	54.85	0	13,166	0.00%
2020/09/29	6	54.88	6	55.30	54.45	0	13,475	0.00%
2020/09/28	3	54.23	4	54.99	55.00	-1	13,940	-0.01%
2020/09/25	4	54.21	4	54.16	53.75	0	14,544	0.00%
2020/09/24	50	53.84	12	54.16	53.60	38	14,844	0.26%
2020/09/23	32	55.16	10	55.35	55.20	22	14,954	0.15%
2020/09/22	7	55.67	7	56.11	56.30	0	15,099	0.00%
2020/09/21	9	57.27	9	57.53	56.25	0	15,086	0.00%
2020/09/18	7	55.51	9	55.98	57.05	-2	15,063	-0.01%
2020/09/17	10	55.31	8	55.49	54.80	2	15,043	0.01%
2020/09/16	5	57.07	4	56.30	56.30	1	15,213	0.01%
2020/09/15	5	56.53	7	56.85	57.00	-2	15,211	-0.01%
2020/09/14	5	55.89	6	56.28	55.95	-1	15,163	-0.01%
2020/09/11	12	55.13	12	54.95	55.30	0	15,202	0.00%
2020/09/10	3	55.30	3	55.45	55.55	0	15,173	0.00%
2020/09/09	28	54.56	8	55.10	54.90	20	15,257	0.13%
2020/09/08	23	55.84	5	55.65	55.80	18	15,128	0.12%
2020/09/07	5	57.00	5	56.80	56.80	0	15,107	0.00%
2020/09/04	48	56.87	8	57.23	56.30	40	15,084	0.27%
2020/09/03	8	58.72	8	59.25	58.70	0	14,964	0.00%
2020/09/02	5	59.28	5	58.26	58.65	0	14,989	0.00%
2020/09/01	5	58.48	5	58.31	58.70	0	15,037	0.00%
2020/08/31	8	59.77	48	60.50	59.90	-40	14,991	-0.27%
2020/08/28	6	56.77	12	57.64	58.00	-6	14,849	-0.04%
2020/08/27	9	56.14	4	55.95	56.05	5	14,886	0.03%
2020/08/26	7	57.22	7	56.99	56.75	0	14,921	0.00%
2020/08/25	7	57.31	7	57.36	57.05	0	15,071	0.00%
2020/08/24	5	56.78	7	56.71	56.80	-2	15,076	-0.01%
2020/08/21	4	56.26	4	56.09	56.10	0	15,208	0.00%
2020/08/20	14	55.31	12	55.78	54.90	2	15,199	0.01%
2020/08/19	16	57.53	6	57.53	57.65	10	15,037	0.07%
2020/08/18	11	58.64	11	58.26	58.55	0	15,009	0.00%
2020/08/17	8	57.50	50	58.23	59.25	-42	15,191	-0.28%
2020/08/14	12	54.71	15	55.03	55.25	-3	14,895	-0.02%
2020/08/13	6	54.72	6	54.65	54.70	0	14,868	0.00%
2020/08/12	35	54.38	12	54.16	53.85	23	14,886	0.15%
2020/08/11	8	56.23	9	56.69	56.95	-1	14,705	-0.01%
2020/08/10	8	54.73	10	54.01	55.45	-2	14,687	-0.01%
2020/08/07	9	54.36	6	54.41	53.20	3	14,680	0.02%
2020/08/06	6	55.78	6	54.83	54.45	0	14,680	0.00%
2020/08/04	13	56.19	18	55.84	56.35	-5	14,670	-0.03%
2020/08/03	6	55.35	6	55.58	55.25	0	14,716	0.00%
2020/07/31	11	54.26	8	55.33	54.35	3	14,687	0.02%
2020/07/30	5	54.80	6	55.04	54.70	-1	14,739	-0.01%
2020/07/29	8	54.50	9	53.53	54.55	-1	14,747	-0.01%
2020/07/28	12	53.61	13	53.34	53.15	-1	14,799	-0.01%
2020/07/27	22	52.60	11	53.06	52.25	11	14,869	0.07%
2020/07/24	22	54.59	18	54.80	52.90	4	14,805	0.03%
2020/07/23	11	56.35	13	55.67	56.20	-2	14,780	-0.01%
2020/07/22	10	57.53	10	57.41	57.85	0	14,617	0.00%
2020/07/21	9	56.82	8	57.33	56.35	1	14,461	0.01%
2020/07/20	9	55.05	12	55.23	56.70	-3	14,454	-0.02%
2020/07/17	10	54.12	10	54.58	53.75	0	14,274	0.00%
2020/07/16	24	57.73	12	56.50	54.65	12	14,153	0.08%
2020/07/15	27	59.48	13	58.80	59.00	14	13,982	0.10%
2020/07/14	24	59.85	12	59.49	59.00	12	14,182	0.08%
2020/07/13	18	59.85	18	59.89	61.30	0	14,095	0.00%
2020/07/10	30	60.91	10	60.57	60.00	20	13,997	0.14%
2020/07/09	12	61.34	25	61.53	61.95	-13	13,961	-0.09%
2020/07/08	21	60.79	6	60.35	60.00	15	13,716	0.11%
2020/07/07	27	61.28	29	61.66	61.80	-2	13,587	-0.01%
2020/07/06	19	56.07	35	55.09	57.55	-16	13,229	-0.12%
2020/07/03	18	51.15	19	50.87	51.10	-1	12,766	-0.01%
2020/07/02	18	48.83	20	47.91	49.57	-2	12,657	-0.02%
2020/07/01	18	46.73	19	45.64	47.57	-1	12,560	-0.01%
2020/06/30	13	45.23	14	44.99	45.40	-1	12,463	-0.01%
2020/06/29	17	44.62	17	44.86	44.28	0	12,544	0.00%
2020/06/24	6	45.00	7	45.42	45.10	-1	12,697	-0.01%
2020/06/23	12	43.95	12	44.56	44.58	0	13,004	0.00%
2020/06/22	6	45.05	26	44.90	44.68	-20	13,003	-0.15%
2020/06/19	15	43.92	15	44.19	44.58	0	13,272	0.00%
2020/06/18	12	42.97	13	43.37	43.65	-1	13,493	-0.01%
2020/06/17	12	43.18	12	42.97	42.90	0	13,576	0.00%
2020/06/16	12	43.24	12	43.30	43.25	0	13,894	0.00%
2020/06/15	11	42.94	10	42.76	42.47	1	14,570	0.01%
2020/06/12	12	43.30	12	42.65	43.32	0	14,860	0.00%
2020/06/11	39	43.97	18	43.99	43.51	21	15,406	0.14%
2020/06/10	18	45.06	18	44.76	44.71	0	15,612	0.00%
2020/06/09	18	45.32	22	44.83	45.30	-4	16,191	-0.02%
2020/06/05	13	43.84	12	43.68	43.87	1	16,466	0.01%
2020/06/04	18	44.21	19	44.26	44.08	-1	16,878	-0.01%
2020/06/03	18	44.51	18	44.94	44.37	0	17,343	0.00%
2020/06/02	12	43.65	13	43.27	43.95	-1	17,291	-0.01%
2020/06/01	20	42.73	51	42.90	43.36	-31	17,598	-0.18%
2020/05/29	6	40.71	6	40.93	41.19	0	17,447	0.00%
2020/05/28	12	41.05	14	41.24	41.13	-2	17,545	-0.01%
2020/05/27	6	40.91	6	40.99	40.97	0	17,659	0.00%
2020/05/26	12	40.87	12	40.70	40.82	0	17,811	0.00%
2020/05/25	18	39.96	22	40.19	40.25	-4	18,054	-0.02%
2020/05/22	50	41.02	18	40.21	39.95	32	18,257	0.18%
2020/05/21	12	42.30	12	42.35	42.20	0	18,241	0.00%
2020/05/20	12	42.13	12	42.10	42.25	0	18,520	0.00%
2020/05/19	12	42.28	12	42.29	42.06	0	18,681	0.00%
2020/05/18	22	41.20	22	41.49	41.72	0	18,766	0.00%
2020/05/15	18	41.29	18	41.52	41.25	0	18,816	0.00%
2020/05/14	18	41.63	18	41.53	41.47	0	18,816	0.00%
2020/05/13	25	41.86	25	41.90	41.98	0	18,808	0.00%
2020/05/12	14	42.02	14	42.33	42.22	0	18,897	0.00%
2020/05/11	26	42.68	21	42.76	42.35	5	18,945	0.03%
2020/05/08	16	42.05	22	41.97	42.44	-6	19,003	-0.03%
2020/05/07	20	41.11	15	41.37	41.18	5	18,981	0.03%
2020/05/06	26	40.03	116	40.57	41.02	-90	19,041	-0.47%	大賣/
2020/05/05	32	38.69	22	38.54	38.78	10	19,049	0.05%
2020/05/04	69	38.70	18	38.73	38.50	51	19,449	0.26%
2020/04/30	54	41.86	25	41.93	41.65	29	19,666	0.15%
2020/04/29	20	40.88	20	41.11	41.13	0	20,064	0.00%
2020/04/28	16	39.95	18	40.10	40.83	-2	20,091	-0.01%
2020/04/27	26	39.62	25	39.86	40.10	1	20,375	0.00%
2020/04/24	13	39.09	11	39.17	39.10	2	20,235	0.01%
2020/04/23	20	39.51	51	39.89	39.58	-31	20,231	-0.15%
2020/04/22	16	38.57	16	38.67	39.09	0	20,213	0.00%
2020/04/21	52	39.16	21	38.50	38.36	31	20,295	0.15%
2020/04/20	12	39.36	12	39.61	39.60	0	20,239	0.00%
2020/04/17	57	39.59	87	39.52	39.91	-30	20,185	-0.15%
2020/04/16	5	37.88	5	38.30	38.52	0	19,856	0.00%
2020/04/15	37	38.57	7	38.87	38.57	30	19,841	0.15%
2020/04/14	15	38.61	45	38.46	38.57	-30	19,822	-0.15%
2020/04/13	10	38.09	10	37.88	37.80	0	19,782	0.00%
2020/04/10	10	38.41	10	38.44	38.18	0	19,838	0.00%
2020/04/09	7	38.25	7	38.42	38.08	0	19,910	0.00%
2020/04/08	40	38.17	10	38.24	38.19	30	20,195	0.15%
2020/04/07	10	38.65	20	38.95	38.59	-10	20,104	-0.05%
2020/04/06	20	37.74	12	38.22	38.21	8	20,065	0.04%
2020/04/01	27	36.82	27	37.32	37.29	0	20,135	0.00%
2020/03/31	21	37.27	31	37.16	36.99	-10	19,952	-0.05%
2020/03/30	25	35.85	14	36.28	36.87	11	19,798	0.06%
2020/03/27	5	37.46	4	37.40	37.15	1	19,670	0.01%
2020/03/26	11	36.85	22	36.85	37.24	-11	19,343	-0.06%
2020/03/25	2	36.49	42	36.54	36.77	-40	19,143	-0.21%
2020/03/24	39	34.41	18	34.69	34.36	21	18,855	0.11%
2020/03/23	31	32.76	16	32.82	32.83	15	18,670	0.08%
2020/03/20	14	34.07	35	34.43	34.18	-21	18,850	-0.11%
2020/03/19	29	33.07	124	32.61	32.15	-95	18,629	-0.51%	大賣/
2020/03/18	16	36.61	16	36.80	35.89	0	18,162	0.00%
2020/03/17	22	36.27	12	36.43	36.18	10	17,946	0.06%
2020/03/16	30	39.38	26	38.81	38.35	4	17,274	0.02%
2020/03/13	139	39.04	29	38.75	40.65	110	16,909	0.65%	大買/鉅額交易
2020/03/12	11	42.05	11	42.18	41.54	0	16,308	0.00%
2020/03/11	24	43.82	24	43.55	43.24	0	16,045	0.00%
2020/03/10	16	42.73	12	42.73	43.93	4	15,912	0.03%
2020/03/09	16	42.48	17	42.82	41.73	-1	15,481	-0.01%
2020/03/06	10	45.93	11	45.66	45.63	-1	14,998	-0.01%
2020/03/05	15	46.19	29	45.83	46.85	-14	14,912	-0.09%
2020/03/04	5	44.12	5	44.26	44.11	0	14,750	0.00%
2020/03/03	22	44.46	19	44.75	44.03	3	14,721	0.02%
2020/03/02	36	42.00	36	42.91	43.65	0	14,610	0.00%
2020/02/27	8	44.11	8	44.34	44.05	0	14,466	0.00%
2020/02/26	9	44.15	9	43.82	44.62	0	14,425	0.00%
2020/02/25	3	43.88	3	44.29	43.81	0	14,321	0.00%
2020/02/24	16	45.17	5	44.89	45.00	11	14,255	0.08%
2020/02/21	6	45.91	9	45.95	46.28	-3	14,023	-0.02%
2020/02/20	5	44.86	19	45.00	45.32	-14	13,774	-0.10%
2020/02/19	5	44.89	5	44.15	44.83	0	13,750	0.00%
2020/02/18	5	44.33	4	43.93	43.92	1	13,746	0.01%
2020/02/17	18	44.25	9	43.79	44.50	9	13,724	0.07%
2020/02/14	6	43.15	6	43.46	43.58	0	13,713	0.00%
2020/02/13	6	43.34	6	43.55	43.00	0	13,872	0.00%
2020/02/12	4	43.06	4	43.37	43.35	0	14,068	0.00%
2020/02/11	12	43.25	12	42.90	43.53	0	14,086	0.00%
2020/02/10	8	41.71	8	41.47	41.94	0	13,916	0.00%
2020/02/07	3	41.60	3	41.85	41.77	0	13,900	0.00%
2020/02/06	4	41.80	4	41.86	42.13	0	14,200	0.00%
2020/02/05	10	41.41	8	41.06	41.29	2	14,216	0.01%
2020/02/04	16	40.07	9	39.78	40.19	7	14,074	0.05%
2020/02/03	41	39.55	40	39.31	39.60	1	13,680	0.01%
2020/01/31	3	40.26	0	0.00	40.26	3	13,223	0.02%
2020/01/30	20	40.84	10	39.86	39.68	10	13,209	0.08%
2020/01/15	0	0.00	1	51.00	50.05	-1	13,103	-0.01%
2020/01/14	6	51.75	0	0.00	51.20	6	13,137	0.05%
2020/01/13	0	0.00	16	50.60	50.80	-16	13,203	-0.12%
2020/01/10	0	0.00	2	50.40	50.40	-2	13,273	-0.02%
2020/01/09	0	0.00	30	50.55	50.40	-30	13,304	-0.23%
2020/01/08	1	49.97	0	0.00	49.69	1	13,584	0.01%
2020/01/07	1	50.45	0	0.00	50.55	1	13,580	0.01%
2020/01/03	0	0.00	3	51.45	50.65	-3	14,278	-0.02%
2020/01/02	2	51.00	1	50.60	51.10	1	14,266	0.01%
2019/12/27	1	49.00	0	0.00	49.31	1	13,698	0.01%
2019/12/26	1	48.27	0	0.00	48.25	1	13,546	0.01%
2019/12/23	0	0.00	1	48.70	48.56	-1	13,700	-0.01%
2019/12/18	0	0.00	2	49.57	49.69	-2	14,100	-0.01%
2019/12/16	4	47.88	9	48.00	47.93	-5	13,840	-0.04%
2019/12/13	13	47.67	12	47.98	47.99	1	13,849	0.01%
2019/12/10	6	46.75	0	0.00	46.80	6	14,003	0.04%
2019/12/06	0	0.00	3	46.73	46.72	-3	14,523	-0.02%
2019/12/05	4	46.47	0	0.00	46.16	4	14,709	0.03%
2019/12/04	1	46.00	0	0.00	45.89	1	14,839	0.01%
2019/12/02	9	45.71	8	45.85	45.62	1	15,617	0.01%
2019/11/29	2	46.26	7	45.22	45.06	-5	15,661	-0.03%
2019/11/28	5	47.18	0	0.00	46.80	5	15,594	0.03%
2019/11/27	3	47.11	7	47.50	47.28	-4	15,792	-0.03%
2019/11/26	17	47.50	2	47.42	47.46	15	15,988	0.09%
2019/11/25	1	46.76	0	0.00	47.08	1	16,184	0.01%
2019/11/19	0	0.00	1	48.56	48.85	-1	16,851	-0.01%
2019/11/15	3	48.11	0	0.00	48.00	3	16,891	0.02%
2019/11/13	1	47.88	0	0.00	47.95	1	17,375	0.01%
2019/11/12	5	47.89	0	0.00	48.15	5	17,522	0.03%
2019/11/11	2	48.67	0	0.00	48.57	2	17,539	0.01%
2019/11/06	0	0.00	2	50.60	50.60	-2	17,623	-0.01%
2019/11/05	0	0.00	13	51.03	51.45	-13	17,805	-0.07%
2019/11/04	1	50.05	7	50.17	50.10	-6	18,031	-0.03%
2019/11/01	10	49.39	30	48.86	49.37	-20	18,206	-0.11%
2019/10/31	22	47.95	12	47.90	47.83	10	18,378	0.05%
2019/10/30	17	48.06	19	47.89	47.80	-2	18,771	-0.01%
2019/10/29	10	48.50	20	48.61	48.45	-10	18,945	-0.05%
2019/10/28	22	48.44	22	48.07	48.37	0	19,191	0.00%
2019/10/25	33	47.69	23	47.62	47.67	10	19,135	0.05%
2019/10/24	11	48.09	11	47.91	47.75	0	19,220	0.00%
2019/10/23	10	48.31	10	48.23	48.25	0	19,291	0.00%
2019/10/22	24	48.46	22	48.13	48.07	2	19,667	0.01%
2019/10/21	28	48.30	18	48.10	48.27	10	19,863	0.05%
2019/10/18	7	48.98	37	49.62	48.63	-30	20,071	-0.15%
2019/10/17	6	49.40	6	49.47	49.36	0	20,275	0.00%
2019/10/16	8	49.53	10	50.12	49.14	-2	20,423	-0.01%
2019/10/15	5	49.50	5	49.50	49.40	0	20,271	0.00%
2019/10/14	7	49.45	7	49.10	49.65	0	20,475	0.00%
2019/10/09	25	46.95	15	46.75	46.91	10	20,441	0.05%
2019/10/08	15	46.67	15	46.79	47.49	0	20,646	0.00%
2019/10/07	5	45.69	5	45.92	45.63	0	20,851	0.00%
2019/10/04	4	46.04	4	45.80	45.80	0	21,027	0.00%
2019/10/03	9	45.65	6	45.70	45.63	3	21,226	0.01%
2019/10/02	5	46.43	5	46.17	46.39	0	21,797	0.00%
2019/10/01	7	46.85	7	46.72	46.71	0	21,949	0.00%
2019/09/27	5	47.61	5	47.32	47.32	0	22,356	0.00%
2019/09/25	1	47.44	0	0.00	47.68	1	22,649	0.00%
2019/09/24	3	47.76	0	0.00	48.04	3	23,403	0.01%
2019/09/20	1	48.63	1	48.66	48.65	0	23,688	0.00%
2019/09/18	3	48.42	0	0.00	48.32	3	24,331	0.01%
2019/09/17	5	48.82	5	48.25	48.25	0	24,610	0.00%
2019/09/12	5	49.08	4	49.27	49.27	1	25,640	0.00%
2019/09/10	3	49.49	0	0.00	49.01	3	25,906	0.01%
2019/09/06	5	49.62	9	49.40	49.40	-4	25,987	-0.02%
2019/09/05	0	0.00	1	49.59	49.67	-1	26,053	0.00%
2019/09/03	0	0.00	2	47.15	47.08	-2	26,037	-0.01%
2019/09/02	2	47.23	0	0.00	47.50	2	26,527	0.01%
2019/08/30	20	46.82	20	46.70	46.66	0	26,564	0.00%
2019/08/29	25	46.17	25	45.80	46.07	0	26,779	0.00%
2019/08/28	18	46.92	16	46.36	46.24	2	26,910	0.01%
2019/08/27	34	46.73	36	46.97	47.11	-2	26,966	-0.01%
2019/08/26	19	45.99	19	46.16	45.80	0	27,008	0.00%
2019/08/23	20	46.96	54	47.05	47.42	-34	27,134	-0.13%
2019/08/22	11	46.33	10	46.53	45.98	1	26,928	0.00%
2019/08/21	24	46.26	24	46.20	46.30	0	27,392	0.00%
2019/08/20	13	46.25	21	46.04	46.49	-8	27,900	-0.03%
2019/08/19	15	45.02	15	45.50	45.85	0	28,042	0.00%
2019/08/16	15	44.44	15	44.74	44.81	0	28,220	0.00%
2019/08/14	14	44.80	19	44.41	43.95	-5	28,549	-0.02%
2019/08/13	22	43.91	16	43.94	43.57	6	28,866	0.02%
2019/08/12	20	43.77	27	43.89	43.85	-7	29,210	-0.02%
2019/08/08	26	43.12	26	43.29	43.46	0	29,566	0.00%
2019/08/07	22	42.81	16	42.65	42.58	6	29,754	0.02%
2019/08/06	25	42.42	18	42.01	43.20	7	30,177	0.02%
2019/08/05	16	44.07	16	44.28	44.25	0	29,933	0.00%
2019/08/02	60	44.51	30	44.42	44.82	30	30,453	0.10%
2019/08/01	7	46.98	5	46.27	46.27	2	31,105	0.01%
2019/07/31	28	47.38	18	47.87	47.42	10	31,176	0.03%
2019/07/30	17	48.20	16	48.41	48.52	1	31,513	0.00%
2019/07/29	20	47.88	21	47.80	47.79	-1	32,769	0.00%
2019/07/26	20	47.90	37	47.78	47.98	-17	32,879	-0.05%
2019/07/25	0	0.00	10	47.20	47.55	-10	32,707	-0.03%
2019/07/24	24	46.98	23	47.50	47.18	1	33,011	0.00%
2019/07/23	25	46.38	16	46.45	46.32	9	33,255	0.03%
2019/07/22	6	46.69	7	47.00	46.99	-1	33,690	0.00%
2019/07/19	22	46.22	23	46.78	46.65	-1	33,557	0.00%
2019/07/18	11	45.71	10	45.86	45.69	1	33,899	0.00%
2019/07/17	30	46.50	30	46.05	46.30	0	34,000	0.00%
2019/07/16	15	46.67	15	46.58	46.29	0	34,792	0.00%
2019/07/15	20	46.35	20	46.49	47.00	0	35,080	0.00%
2019/07/12	10	47.33	11	46.52	47.22	-1	34,749	0.00%
2019/07/11	25	46.84	22	46.60	46.49	3	34,978	0.01%
2019/07/09	16	46.61	15	46.16	46.14	1	35,920	0.00%
2019/07/08	2	47.23	0	0.00	46.69	2	36,192	0.01%
2019/07/05	14	48.23	14	47.79	48.55	0	36,302	0.00%
2019/07/04	25	48.44	20	48.29	48.00	5	36,537	0.01%
2019/07/03	10	48.86	11	48.82	48.85	-1	36,665	0.00%
2019/07/01	5	48.50	149	48.69	49.11	-144	37,880	-0.38%	大賣/鉅額交易
2019/06/28	1	46.30	0	0.00	46.29	1	37,631	0.00%
2019/06/24	10	46.62	11	46.85	46.86	-1	39,037	0.00%
2019/06/21	11	47.09	1	46.56	46.43	10	39,306	0.03%
2019/06/20	15	45.13	24	46.55	46.48	-9	39,410	-0.02%
2019/06/19	0	0.00	10	44.90	45.04	-10	39,100	-0.03%
2019/06/14	40	43.19	30	43.11	43.07	10	39,788	0.03%
2019/06/13	10	42.63	15	42.95	42.74	-5	40,249	-0.01%
2019/06/12	11	43.18	11	43.09	42.85	0	40,774	0.00%
2019/06/11	0	0.00	5	42.97	43.09	-5	41,115	-0.01%
2019/06/10	22	41.04	32	41.00	41.56	-10	41,094	-0.02%
2019/06/05	1	41.00	0	0.00	40.91	1	41,609	0.00%
2019/06/04	2	40.35	0	0.00	40.28	2	42,596	0.00%
2019/06/03	10	41.25	5	41.07	40.93	5	43,375	0.01%
2019/05/31	20	41.20	30	41.43	41.09	-10	43,791	-0.02%
2019/05/30	1	40.82	0	0.00	40.82	1	44,397	0.00%
2019/05/29	10	40.78	0	0.00	41.58	10	45,371	0.02%
2019/05/28	30	41.37	42	41.37	41.68	-12	45,713	-0.03%
2019/05/27	25	39.87	25	39.59	40.25	0	46,301	0.00%
2019/05/24	83	39.90	73	40.20	40.05	10	47,391	0.02%
2019/05/23	6	39.79	7	40.07	39.85	-1	47,617	0.00%
2019/05/22	11	41.02	13	40.98	40.80	-2	47,369	0.00%
2019/05/21	1	41.27	1	41.71	41.17	0	47,324	0.00%
2019/05/20	50	40.96	50	40.74	39.88	0	47,756	0.00%
2019/05/16	6	41.77	5	41.95	41.95	1	47,751	0.00%
2019/05/15	5	40.91	6	41.32	41.91	-1	47,872	0.00%
2019/05/10	8	40.19	7	39.88	40.55	1	48,268	0.00%
2019/05/07	5	42.47	5	42.70	41.95	0	47,278	0.00%
2019/05/06	6	42.93	0	0.00	41.59	6	47,291	0.01%
2019/05/02	16	46.38	17	46.67	46.53	-1	46,171	0.00%
2019/04/26	27	45.84	0	0.00	46.28	27	46,474	0.06%
2019/04/24	0	0.00	3	47.60	47.60	-3	46,375	-0.01%
2019/04/23	10	47.73	0	0.00	48.17	10	46,186	0.02%
2019/04/22	58	49.53	30	49.99	47.61	28	46,218	0.06%
2019/04/19	30	49.22	37	49.60	49.28	-7	45,567	-0.02%
2019/04/18	10	49.05	16	48.83	48.68	-6	45,488	-0.01%
2019/04/17	29	49.27	19	49.23	49.40	10	45,744	0.02%
2019/04/16	0	0.00	5	48.30	48.86	-5	45,386	-0.01%
2019/04/15	60	47.66	80	48.01	48.00	-20	45,106	-0.04%
2019/04/12	10	46.29	0	0.00	45.95	10	44,875	0.02%
2019/04/10	10	47.80	1	47.62	48.05	9	44,611	0.02%
2019/04/09	2	48.00	5	48.08	47.75	-3	44,432	-0.01%
2019/04/08	52	47.17	55	48.10	46.66	-3	44,149	-0.01%
2019/04/03	15	45.10	15	45.17	45.10	0	43,175	0.00%
2019/04/02	15	45.32	15	45.04	45.06	0	43,226	0.00%
2019/04/01	10	44.57	20	45.32	45.15	-10	42,927	-0.02%
2019/03/29	10	40.44	20	42.18	42.96	-10	42,152	-0.02%
2019/03/28	21	40.03	8	40.25	40.31	13	41,633	0.03%
2019/03/27	15	40.34	36	40.45	40.50	-21	42,469	-0.05%
2019/03/26	8	40.00	8	40.02	39.66	0	42,278	0.00%
2019/03/25	45	40.35	28	40.49	40.30	17	42,373	0.04%
2019/03/22	19	42.19	19	41.52	41.70	0	42,255	0.00%
2019/03/21	9	42.49	10	42.43	42.42	-1	41,973	0.00%
2019/03/20	9	42.16	9	42.39	41.84	0	42,448	0.00%
2019/03/19	10	43.15	1	42.78	42.71	9	42,022	0.02%
2019/03/18	23	41.50	17	41.85	42.47	6	41,629	0.01%
2019/03/15	22	40.88	43	41.34	40.97	-21	41,661	-0.05%
2019/03/14	6	40.02	7	40.46	40.18	-1	41,073	0.00%
2019/03/13	9	39.45	9	39.86	40.18	0	41,259	0.00%
2019/03/12	13	40.44	12	40.47	40.63	1	41,123	0.00%
2019/03/11	5	39.48	10	38.64	39.27	-5	40,926	-0.01%
2019/03/08	13	39.24	3	40.36	39.19	10	41,522	0.02%
2019/03/07	16	42.15	5	41.38	41.42	11	40,406	0.03%
2019/03/06	4	43.20	4	43.36	43.02	0	39,590	0.00%
2019/03/05	10	43.35	10	43.20	43.12	0	39,321	0.00%
2019/03/04	6	43.99	11	43.44	44.55	-5	38,737	-0.01%
2019/02/27	7	40.64	10	40.46	41.58	-3	37,841	-0.01%
2019/02/26	1	41.50	5	41.41	40.69	-4	37,565	-0.01%
2019/02/25	2	39.32	52	38.76	39.80	-50	36,765	-0.14%
2019/02/22	0	0.00	1	36.32	35.94	-1	35,439	0.00%
2019/02/21	0	0.00	1	36.80	37.05	-1	35,357	0.00%
2019/02/20	0	0.00	1	36.79	36.24	-1	35,426	0.00%
2019/02/19	0	0.00	1	36.61	36.18	-1	35,706	0.00%
2019/02/15	0	0.00	1	36.06	34.91	-1	34,878	0.00%
2019/02/14	2	36.21	3	36.21	36.25	-1	34,741	0.00%
2019/02/13	0	0.00	5	35.36	35.53	-5	34,524	-0.01%
2019/02/12	0	0.00	4	34.96	35.08	-4	34,771	-0.01%
2019/02/11	0	0.00	29	33.98	34.74	-29	34,747	-0.08%
2019/01/29	0	0.00	20	32.61	32.78	-20	34,460	-0.06%
2019/01/28	0	0.00	45	33.20	32.67	-45	34,506	-0.13%
2019/01/25	1	32.72	6	32.48	32.75	-5	34,898	-0.01%
2019/01/23	0	0.00	1	31.27	31.27	-1	35,542	0.00%
2019/01/16	0	0.00	2	30.58	30.54	-2	38,036	-0.01%
2019/01/15	0	0.00	1	30.22	30.24	-1	38,385	0.00%
2019/01/14	0	0.00	15	29.52	29.44	-15	39,393	-0.04%
2019/01/11	2	29.74	1	29.60	29.82	1	39,782	0.00%
2019/01/09	0	0.00	7	29.85	29.98	-7	40,193	-0.02%
2019/01/08	0	0.00	167	28.89	28.66	-167	40,076	-0.42%	大賣/鉅額交易
2019/01/04	1	28.58	0	0.00	28.53	1	40,330	0.00%
2019/01/03	0	0.00	10	27.39	27.59	-10	40,553	-0.02%
2019/01/02	20	28.53	10	27.57	27.29	10	40,552	0.02%
2018/12/28	0	0.00	2	28.35	28.35	-2	40,632	0.00%
2018/12/25	66	27.92	0	0.00	27.50	66	40,494	0.16%
2018/12/24	106	28.58	0	0.00	28.49	106	40,210	0.26%	大買/鉅額交易
2018/12/22	2	27.94	0	0.00	27.90	2	39,995	0.01%
2018/12/21	20	28.44	0	0.00	28.38	20	40,480	0.05%
2018/12/20	33	30.00	0	0.00	29.15	33	40,386	0.08%
2018/12/19	20	31.00	0	0.00	30.92	20	40,095	0.05%
2018/12/18	22	31.10	0	0.00	31.15	22	40,154	0.05%
2018/12/17	20	32.01	20	31.88	31.91	0	40,067	0.00%
2018/12/13	2	32.55	5	33.07	32.97	-3	40,565	-0.01%
2018/12/12	0	0.00	2	31.72	31.75	-2	40,000	0.00%
2018/12/11	2	31.20	0	0.00	31.33	2	39,891	0.01%
2018/12/10	3	31.12	10	31.15	31.04	-7	40,018	-0.02%
2018/12/07	5	32.31	5	32.16	32.16	0	39,733	0.00%
2018/12/06	2	32.11	0	0.00	32.08	2	40,344	0.00%
2018/12/05	0	0.00	10	33.34	33.35	-10	39,956	-0.03%
2018/12/04	10	33.76	1	33.75	33.50	9	39,815	0.02%
2018/12/03	30	33.94	10	34.29	33.86	20	40,011	0.05%
2018/11/29	12	32.47	20	32.47	31.90	-8	39,111	-0.02%
2018/11/27	25	31.61	0	0.00	31.75	25	38,762	0.06%
2018/11/26	0	0.00	3	31.99	31.79	-3	38,943	-0.01%
2018/11/22	13	32.87	10	32.34	32.25	3	38,647	0.01%
2018/11/21	5	32.27	0	0.00	32.80	5	38,612	0.01%
2018/11/20	1	33.22	0	0.00	32.81	1	38,878	0.00%
2018/11/16	10	33.31	10	33.61	33.41	0	38,636	0.00%
2018/11/15	3	32.57	2	32.90	32.96	1	38,405	0.00%
2018/11/09	4	33.23	0	0.00	32.60	4	40,100	0.01%
2018/11/05	2	34.30	0	0.00	34.41	2	39,734	0.01%
2018/11/02	0	0.00	11	35.48	35.26	-11	39,892	-0.03%
2018/11/01	0	0.00	55	33.90	34.18	-55	39,299	-0.14%
2018/10/31	15	32.42	0	0.00	32.93	15	39,015	0.04%
2018/10/30	40	31.58	0	0.00	32.93	40	38,897	0.10%
2018/10/29	3	32.29	0	0.00	31.90	3	38,340	0.01%
2018/10/26	1	34.57	0	0.00	33.90	1	38,084	0.00%
2018/10/25	8	33.30	0	0.00	33.47	8	37,903	0.02%
2018/10/23	2	34.99	45	35.00	35.00	-43	36,614	-0.12%
2018/10/22	0	0.00	10	36.25	36.71	-10	36,220	-0.03%
2018/10/19	5	31.48	0	0.00	32.71	5	35,123	0.01%
2018/10/18	55	33.17	10	32.20	32.10	45	34,831	0.13%
2018/10/17	21	33.21	0	0.00	32.65	21	35,069	0.06%
2018/10/12	31	32.51	0	0.00	33.50	31	35,019	0.09%
2018/10/11	11	32.51	0	0.00	32.37	11	34,737	0.03%
2018/10/09	4	34.75	0	0.00	34.97	4	34,291	0.01%
2018/10/08	0	0.00	10	36.30	35.45	-10	34,356	-0.03%
2018/10/04	2	35.88	0	0.00	35.85	2	34,631	0.01%
2018/10/02	2	37.36	0	0.00	37.14	2	35,231	0.01%
2018/09/28	0	0.00	8	37.91	38.41	-8	36,332	-0.02%
2018/09/26	0	0.00	1	38.63	38.50	-1	36,204	0.00%
2018/09/25	0	0.00	10	37.00	36.70	-10	36,947	-0.03%
2018/09/21	11	35.67	37	36.79	37.13	-26	37,201	-0.07%
2018/09/20	2	35.57	5	35.39	35.33	-3	37,117	-0.01%
2018/09/19	4	35.23	0	0.00	35.51	4	37,612	0.01%
2018/09/14	0	0.00	15	33.60	33.60	-15	38,503	-0.04%
2018/09/12	29	32.44	0	0.00	32.27	29	38,585	0.08%
2018/09/11	0	0.00	5	33.35	33.16	-5	38,458	-0.01%
2018/09/10	0	0.00	100	33.65	33.47	-100	38,669	-0.26%
2018/09/07	1	33.30	0	0.00	33.86	1	38,657	0.00%
2018/09/06	2	34.06	2	34.20	33.85	0	38,451	0.00%
2018/09/03	10	34.54	9	34.62	34.54	1	38,345	0.00%
2018/08/31	5	34.73	0	0.00	35.49	5	38,543	0.01%
2018/08/30	8	36.02	5	35.52	35.48	3	38,325	0.01%
2018/08/27	0	0.00	7	35.91	36.49	-7	38,189	-0.02%
2018/08/24	3	34.39	20	34.59	35.00	-17	38,062	-0.04%
2018/08/23	11	34.98	7	34.97	34.78	4	38,416	0.01%
2018/08/22	31	34.90	10	34.71	34.68	21	38,825	0.05%
2018/08/20	0	0.00	4	33.06	32.90	-4	38,513	-0.01%
2018/08/17	27	33.84	0	0.00	33.11	27	38,293	0.07%
2018/08/15	1	34.17	0	0.00	33.88	1	37,142	0.00%
2018/08/10	2	35.86	0	0.00	35.86	2	36,716	0.01%
2018/08/09	0	0.00	1	35.38	36.15	-1	36,701	0.00%
2018/08/08	2	35.17	0	0.00	35.06	2	36,169	0.01%
2018/08/07	4	34.62	0	0.00	34.77	4	35,991	0.01%
2018/08/06	1	34.00	0	0.00	34.04	1	35,802	0.00%
2018/08/02	18	35.27	0	0.00	34.29	18	35,372	0.05%
2018/07/27	5	38.06	0	0.00	37.99	5	35,055	0.01%
2018/07/26	0	0.00	5	38.07	38.12	-5	34,999	-0.01%
2018/07/25	0	0.00	5	39.50	38.88	-5	34,971	-0.01%
2018/07/24	0	0.00	18	38.74	39.10	-18	34,817	-0.05%
2018/07/23	7	37.26	9	37.09	37.52	-2	34,789	-0.01%
2018/07/20	2	35.00	4	35.54	36.00	-2	34,681	-0.01%
2018/07/19	4	35.42	20	35.54	35.30	-16	34,447	-0.05%
2018/07/18	3	35.55	0	0.00	35.48	3	34,924	0.01%
2018/07/17	28	35.40	23	35.45	35.00	5	34,906	0.01%
2018/07/16	7	36.43	7	36.38	35.54	0	34,862	0.00%
2018/07/13	7	36.82	0	0.00	36.65	7	34,801	0.02%
2018/07/12	3	36.07	12	36.36	36.88	-9	35,083	-0.03%
2018/07/11	27	34.62	19	34.96	35.05	8	34,858	0.02%
2018/07/06	3	34.14	0	0.00	34.44	3	34,831	0.01%
2018/07/05	1	33.05	0	0.00	32.96	1	34,668	0.00%
2018/07/04	5	33.74	0	0.00	33.60	5	34,383	0.01%
2018/07/03	42	33.18	25	32.86	33.56	17	34,193	0.05%
2018/07/02	3	35.99	0	0.00	34.73	3	32,954	0.01%
2018/06/29	2	35.63	2	36.30	36.51	0	32,732	0.00%
2018/06/27	36	36.80	10	37.01	36.10	26	31,843	0.08%
2018/06/26	11	37.18	10	38.13	37.85	1	31,809	0.00%
2018/06/21	5	41.26	5	40.86	40.89	0	31,821	0.00%
2018/06/20	1	39.84	0	0.00	40.88	1	32,594	0.00%
2018/06/19	3	41.58	10	41.34	40.86	-7	32,858	-0.02%
2018/06/15	0	0.00	2	42.85	42.57	-2	32,567	-0.01%
2018/06/14	2	42.30	0	0.00	42.24	2	32,443	0.01%
2018/06/12	0	0.00	10	42.95	42.95	-10	32,311	-0.03%
2018/06/08	0	0.00	14	41.90	41.72	-14	32,251	-0.04%
2018/06/07	10	43.26	10	43.08	43.08	0	32,042	0.00%
2018/06/05	10	42.88	10	43.27	43.27	0	32,130	0.00%
2018/06/04	0	0.00	2	42.44	42.67	-2	32,198	-0.01%
2018/05/31	14	40.47	10	41.54	41.54	4	32,421	0.01%
2018/05/30	3	39.86	0	0.00	40.37	3	32,292	0.01%
2018/05/29	4	41.59	0	0.00	41.10	4	31,863	0.01%
2018/05/28	5	42.20	0	0.00	41.80	5	32,149	0.02%
2018/05/25	20	41.73	20	41.71	41.63	0	32,303	0.00%
2018/05/24	3	42.10	10	42.04	41.86	-7	32,447	-0.02%
2018/05/23	6	42.63	0	0.00	42.52	6	32,440	0.02%
2018/05/22	4	43.65	0	0.00	43.22	4	32,376	0.01%
2018/05/21	5	44.60	0	0.00	44.36	5	32,652	0.02%
2018/05/18	14	43.04	10	43.09	43.09	4	32,994	0.01%
2018/05/15	7	44.77	1	44.26	44.00	6	36,408	0.02%
2018/05/14	13	44.61	0	0.00	44.57	13	36,950	0.04%
2018/05/11	5	43.83	1	44.17	43.70	4	37,192	0.01%
2018/05/10	5	43.68	0	0.00	43.38	5	37,232	0.01%
2018/05/09	1	43.19	2	43.25	43.39	-1	37,255	0.00%
2018/05/08	10	43.31	27	42.74	43.62	-17	37,317	-0.05%
2018/05/07	5	40.58	4	41.50	41.75	1	37,264	0.00%
2018/05/02	1	41.00	0	0.00	40.60	1	37,967	0.00%
2018/04/27	31	40.54	0	0.00	40.16	31	38,440	0.08%
2018/04/26	12	43.24	17	41.64	41.37	-5	37,955	-0.01%
2018/04/25	0	0.00	2	43.37	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	1	43.26	43.63	-1	37,842	0.00%
2018/04/23	5	41.54	4	40.95	41.27	1	37,993	0.00%
2018/04/20	7	41.62	21	41.75	40.79	-14	38,015	-0.04%
2018/04/19	10	41.90	16	41.52	42.05	-6	38,398	-0.02%
2018/04/18	3	40.84	0	0.00	40.41	3	38,192	0.01%
2018/04/17	4	40.95	8	41.45	40.95	-4	37,819	-0.01%
2018/04/16	15	42.54	0	0.00	41.70	15	37,839	0.04%
2018/04/13	13	44.38	4	44.51	43.93	9	37,384	0.02%
2018/04/12	4	44.94	1	44.78	44.69	3	37,189	0.01%
2018/04/11	9	45.52	2	45.60	45.62	7	36,995	0.02%
2018/04/10	0	0.00	7	43.35	43.77	-7	36,708	-0.02%
2018/04/09	10	43.12	13	42.96	42.93	-3	36,915	-0.01%
2018/04/03	4	43.06	0	0.00	42.30	4	36,999	0.01%
2018/04/02	4	44.35	0	0.00	43.64	4	36,874	0.01%
2018/03/31	0	0.00	11	43.96	44.04	-11	36,937	-0.03%
2018/03/30	15	44.22	4	43.93	44.37	11	37,111	0.03%
2018/03/29	10	42.31	11	42.53	42.92	-1	36,886	0.00%
2018/03/28	17	43.70	2	44.13	42.66	15	36,350	0.04%
2018/03/27	16	45.19	6	45.02	44.72	10	35,798	0.03%
2018/03/26	2	44.99	0	0.00	43.85	2	35,591	0.01%
2018/03/23	12	46.01	5	46.00	44.61	7	35,035	0.02%
2018/03/22	14	48.86	0	0.00	48.11	14	34,183	0.04%
2018/03/21	0	0.00	10	50.48	50.45	-10	33,482	-0.03%
2018/03/20	20	49.32	5	49.70	49.45	15	33,520	0.04%
2018/03/19	5	48.76	5	49.06	49.17	0	33,517	0.00%
2018/03/16	1	50.05	6	50.12	49.83	-5	33,461	-0.01%
2018/03/15	6	49.23	11	49.53	49.92	-5	33,535	-0.01%
2018/03/14	25	49.65	0	0.00	49.25	25	33,377	0.07%
2018/03/13	1	51.05	1	51.00	50.50	0	33,288	0.00%
2018/03/12	15	51.02	12	51.30	51.15	3	33,368	0.01%
2018/03/09	1	50.90	3	50.78	50.65	-2	33,399	-0.01%
2018/03/08	2	49.73	0	0.00	50.15	2	33,540	0.01%
2018/03/07	12	49.79	31	50.04	49.59	-19	33,555	-0.06%
2018/03/06	27	48.89	27	48.45	49.09	0	33,696	0.00%
2018/03/05	5	48.47	1	48.73	48.40	4	33,367	0.01%
2018/03/02	18	48.91	16	48.99	49.00	2	33,281	0.01%
2018/03/01	68	49.57	46	49.38	49.69	22	33,439	0.07%
2018/02/27	1	51.65	0	0.00	51.05	1	33,277	0.00%
2018/02/26	5	52.61	0	0.00	52.45	5	33,612	0.01%
2018/02/23	2	51.90	0	0.00	51.50	2	33,502	0.01%
2018/02/22	4	50.83	5	50.70	50.95	-1	33,583	0.00%
2018/02/21	0	0.00	32	51.11	51.35	-32	34,192	-0.09%
2018/02/12	2	46.90	0	0.00	46.45	2	34,183	0.01%
2018/02/09	25	46.80	3	46.12	45.70	22	33,742	0.07%
2018/02/08	27	52.62	12	51.61	51.10	15	32,310	0.05%
2018/02/07	8	55.51	6	58.44	55.15	2	31,169	0.01%
2018/02/06	20	56.84	0	0.00	56.45	20	30,320	0.07%
2018/02/05	0	0.00	5	58.85	58.95	-5	29,732	-0.02%
2018/02/02	3	57.92	5	58.00	58.60	-2	29,413	-0.01%
2018/02/01	12	58.53	10	57.90	58.15	2	29,421	0.01%
2018/01/31	12	57.80	13	58.18	58.15	-1	29,310	0.00%
2018/01/30	3	57.63	0	0.00	57.55	3	29,393	0.01%
2018/01/29	5	60.30	5	61.95	60.20	0	28,894	0.00%
2018/01/25	25	60.43	0	0.00	60.00	25	28,513	0.09%
2018/01/24	5	61.80	9	61.49	62.45	-4	28,221	-0.01%
2018/01/23	0	0.00	5	60.60	61.50	-5	27,874	-0.02%
2018/01/22	15	59.48	5	60.10	59.40	10	27,927	0.04%
2018/01/19	5	59.45	20	60.17	60.10	-15	27,995	-0.05%
2018/01/18	0	0.00	3	59.25	58.80	-3	28,088	-0.01%
2018/01/17	10	58.40	42	58.01	58.50	-32	27,941	-0.11%
2018/01/16	0	0.00	1	57.25	58.00	-1	27,399	0.00%
2018/01/12	3	55.80	0	0.00	55.85	3	26,794	0.01%
2018/01/11	0	0.00	10	55.00	54.95	-10	27,101	-0.04%
2018/01/10	0	0.00	1	55.05	54.70	-1	26,898	0.00%
2018/01/09	0	0.00	22	53.49	53.90	-22	26,561	-0.08%
2018/01/08	10	52.65	45	52.97	52.70	-35	26,508	-0.13%
2018/01/05	0	0.00	2	52.65	52.70	-2	26,370	-0.01%
2018/01/04	4	52.04	1	52.60	52.30	3	26,300	0.01%
2018/01/03	3	52.08	33	52.43	52.40	-30	26,520	-0.11%
2018/01/02	10	50.35	13	51.33	51.85	-3	26,292	-0.01%