富邦上証正2 (00633L)-元大-四維券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	34.33	35.22	-5	10,239	-0.05%
2024/04/25	3	33.88	0	0.00	34.20	3	10,315	0.03%
2024/04/23	2	33.88	0	0.00	33.87	2	10,748	0.02%
2024/04/22	0	0.00	1	34.32	33.93	-1	10,839	-0.01%
2024/04/18	0	0.00	2	34.00	34.37	-2	10,879	-0.02%
2024/04/16	0	0.00	5	33.81	33.80	-5	10,869	-0.05%
2024/04/15	0	0.00	5	32.98	33.68	-5	10,847	-0.05%
2024/04/12	5	32.41	0	0.00	32.40	5	10,871	0.05%
2024/04/10	0	0.00	5	33.08	32.76	-5	10,941	-0.05%
2024/04/09	25	32.89	0	0.00	32.84	25	10,947	0.23%
2024/04/08	5	33.38	0	0.00	33.38	5	11,106	0.05%
2024/04/02	80	33.87	5	34.37	33.93	75	11,261	0.67%
2024/03/29	0	0.00	1	33.11	33.10	-1	11,125	-0.01%
2024/03/28	1	33.53	0.5	33.46	33.34	0.5	11,120	0.00%
2024/03/27	0.2	33.25	0	0.00	33.21	0.2	11,094	0.00%
2024/03/21	5	33.54	0	0.00	33.49	5	10,989	0.05%
2024/03/19	0.1	33.35	8	33.38	33.36	-7.9	11,143	-0.07%
2024/03/18	0	0.00	0.3	33.00	33.05	-0.3	11,173	0.00%
2024/03/06	0	0.00	0.5	32.24	32.30	-0.5	11,198	0.00%
2024/03/05	1	32.06	2.2	32.10	32.06	-1.2	11,128	-0.01%
2024/03/04	1.2	31.66	1.4	31.56	31.46	-0.2	11,021	0.00%
2024/03/01	0.1	31.69	5	31.30	31.61	-5	10,962	-0.05%
2024/02/26	2	31.52	0	0.00	31.42	2	10,913	0.02%
2024/02/23	0.1	32.25	3	32.20	32.07	-2.9	10,825	-0.03%
2024/02/22	0	0.00	5	31.65	32.05	-5	10,779	-0.05%
2024/02/21	0	0.00	31	31.97	32.25	-31	10,738	-0.29%
2024/02/20	0	0.00	9	30.15	30.07	-9	10,337	-0.09%
2024/02/19	0.3	30.45	0	0.00	29.88	0.3	10,299	0.00%
2024/02/16	0	0.00	2	29.66	30.40	-2	10,130	-0.02%
2024/02/15	0	0.00	21	29.33	29.36	-21	9,925	-0.21%
2024/02/05	0	0.00	220	26.33	27.71	-220	9,695	-2.27%	大賣/鉅額交易
2024/01/31	2	27.15	2	27.35	27.32	0	8,993	0.00%
2024/01/29	4	28.59	0	0.00	28.39	4	8,569	0.05%
2024/01/26	12	28.14	2	28.20	28.24	10	8,362	0.12%
2024/01/25	218	28.19	1	28.29	28.47	217	8,213	2.64%	大買/鉅額交易
2024/01/24	1	26.57	0	0.00	26.70	1	7,766	0.01%
2024/01/19	0	0.00	2	26.76	27.03	-2	7,130	-0.03%
2024/01/18	2	26.29	0	0.00	25.77	2	6,965	0.03%
2024/01/17	0	0.00	1	26.95	26.83	-1	6,609	-0.02%
2024/01/15	2	26.86	1	27.41	27.39	1	6,564	0.02%
2024/01/12	2	27.22	0	0.00	27.34	2	6,564	0.03%
2024/01/11	0	0.00	1	27.53	27.62	-1	6,647	-0.02%
2024/01/09	4	27.16	2	27.32	27.15	2	6,526	0.03%
2024/01/08	2	27.31	70	27.40	27.26	-68	6,472	-1.05%
2024/01/02	123	29.28	1	28.91	28.66	122	6,172	1.98%	大買/鉅額交易
2023/12/28	4	28.29	5	28.94	29.21	-1	5,848	-0.02%
2023/12/26	1	27.94	0	0.00	27.85	1	5,727	0.02%
2023/12/22	0	0.00	1	28.53	28.34	-1	5,770	-0.02%
2023/12/21	3	27.38	6	27.90	28.08	-3	5,737	-0.05%
2023/12/20	2	27.78	2	27.79	27.91	0	5,734	0.00%
2023/12/19	9	27.88	3	27.76	27.85	6	5,757	0.10%
2023/12/18	2	27.87	0	0.00	27.89	2	5,766	0.03%
2023/12/15	2	28.16	2	28.38	27.87	0	5,693	0.00%
2023/12/14	1	28.29	2	28.23	28.03	-1	5,581	-0.02%
2023/12/13	1	28.36	0	0.00	28.36	1	5,518	0.02%
2023/12/11	1	28.24	1	28.51	28.47	0	5,437	0.00%
2023/12/08	1	29.08	1	29.24	29.18	0	5,300	0.00%
2023/12/07	3	28.90	3	28.91	29.02	0	5,274	0.00%
2023/12/06	0	0.00	3	29.15	29.33	-3	5,159	-0.06%
2023/12/05	5	29.92	0	0.00	29.89	5	4,995	0.10%
2023/11/30	0	0.00	1	31.29	31.09	-1	4,998	-0.02%
2023/11/29	1	30.95	0	0.00	30.76	1	5,170	0.02%
2023/11/28	0	0.00	1	31.40	31.30	-1	5,123	-0.02%
2023/11/27	9	31.67	1	31.30	31.32	8	5,141	0.16%
2023/11/23	3	32.16	0	0.00	32.10	3	5,184	0.06%
2023/11/17	2	32.40	2	32.24	32.26	0	5,412	0.00%
2023/11/16	3	33.39	0	0.00	32.90	3	5,520	0.05%
2023/11/14	2	32.95	0	0.00	32.98	2	5,556	0.04%
2023/11/09	0	0.00	5	33.79	33.73	-5	5,647	-0.09%
2023/11/06	6	34.35	0	0.00	34.21	6	6,124	0.10%
2023/11/03	2	33.93	3	34.10	33.92	-1	6,113	-0.02%
2023/11/02	0	0.00	1	34.25	33.67	-1	6,176	-0.02%
2023/11/01	0	0.00	1	33.86	33.80	-1	6,199	-0.02%
2023/10/31	1	32.88	0	0.00	32.88	1	6,186	0.02%
2023/10/27	0	0.00	1	32.79	33.05	-1	6,304	-0.02%
2023/10/26	4	32.03	0	0.00	31.94	4	6,543	0.06%
2023/10/25	1	32.39	0	0.00	32.08	1	6,762	0.01%
2023/10/24	0	0.00	1	31.35	31.20	-1	6,771	-0.01%
2023/10/23	2	31.68	1	31.73	31.63	1	6,730	0.01%
2023/10/20	0	0.00	3	32.13	31.83	-3	6,893	-0.04%
2023/10/19	3	32.69	0	0.00	32.47	3	6,842	0.04%
2023/10/13	2	34.90	0	0.00	34.54	2	6,725	0.03%
2023/10/04	4	34.92	4	34.49	34.30	0	6,933	0.00%
2023/10/03	1	35.33	0	0.00	35.09	1	6,917	0.01%
2023/09/27	3	36.23	0	0.00	36.10	3	6,879	0.04%
2023/09/22	3	35.68	4	36.27	36.65	-1	6,900	-0.01%
2023/09/20	0	0.00	1	36.64	36.54	-1	6,873	-0.01%
2023/09/14	1	36.78	0	0.00	36.70	1	7,054	0.01%
2023/09/08	1	36.58	0	0.00	36.45	1	7,314	0.01%
2023/09/07	5	37.95	0	0.00	37.24	5	7,286	0.07%
2023/09/05	1	38.08	0	0.00	38.25	1	7,255	0.01%
2023/09/04	0	0.00	2	38.45	38.47	-2	7,254	-0.03%
2023/08/30	1	37.46	0	0.00	37.10	1	7,224	0.01%
2023/08/29	1	37.15	1	37.75	37.75	0	7,148	0.00%
2023/08/28	1	37.90	3	39.32	36.99	-2	7,158	-0.03%
2023/08/24	3	35.71	3	36.24	36.29	0	7,005	0.00%
2023/08/23	2	35.92	3	35.78	35.85	-1	7,032	-0.01%
2023/08/22	2	35.87	2	35.62	35.47	0	7,142	0.00%
2023/08/21	2	36.21	1	36.27	36.16	1	7,163	0.01%
2023/08/14	1	37.17	48	37.49	37.20	-47	7,371	-0.64%
2023/08/10	0	0.00	1	40.22	39.85	-1	7,123	-0.01%
2023/08/09	5	40.13	3	40.37	40.35	2	7,074	0.03%
2023/08/08	0	0.00	1	40.62	40.53	-1	7,120	-0.01%
2023/08/07	1	40.64	0	0.00	40.33	1	7,055	0.01%
2023/08/04	1	41.35	0	0.00	41.43	1	7,140	0.01%
2023/08/02	3	39.97	3	39.87	39.84	0	7,131	0.00%
2023/08/01	0	0.00	2	41.15	40.74	-2	7,169	-0.03%
2023/07/28	1	40.38	0	0.00	40.53	1	6,918	0.01%
2023/07/27	0	0.00	1	39.13	38.93	-1	6,724	-0.01%
2023/07/19	5	36.05	5	35.99	35.97	0	6,674	0.00%
2023/07/18	0	0.00	5	36.57	36.31	-5	6,671	-0.07%
2023/07/17	16	36.34	1	37.13	36.31	15	6,695	0.22%
2023/07/14	35	37.42	0	0.00	37.33	35	6,645	0.53%
2023/07/13	0	0.00	4	37.21	37.27	-4	6,642	-0.06%
2023/07/12	0	0.00	3	36.35	36.02	-3	6,607	-0.05%
2023/07/06	3	35.18	0	0.00	35.30	3	6,756	0.04%
2023/07/05	3	35.78	0	0.00	35.89	3	6,783	0.04%
2023/07/03	0	0.00	8	36.56	36.42	-8	6,947	-0.12%
2023/06/30	0	0.00	2	35.50	35.55	-2	7,029	-0.03%
2023/06/29	1	34.85	0	0.00	34.90	1	7,040	0.01%
2023/06/28	4	35.17	0	0.00	35.25	4	7,111	0.06%
2023/06/27	1	34.76	0	0.00	35.00	1	7,114	0.01%
2023/06/26	4	35.23	0	0.00	34.83	4	7,128	0.06%
2023/06/16	0	0.00	4	37.58	37.73	-4	7,052	-0.06%
2023/06/15	0	0.00	3	36.43	36.96	-3	7,070	-0.04%
2023/06/14	0	0.00	5	36.36	36.25	-5	7,118	-0.07%
2023/06/13	3	35.30	0	0.00	35.40	3	7,002	0.04%
2023/06/12	0	0.00	3	35.40	35.56	-3	7,005	-0.04%
2023/06/09	0	0.00	2	35.23	35.17	-2	7,071	-0.03%
2023/06/07	2	34.63	0	0.00	34.62	2	7,182	0.03%
2023/06/06	0	0.00	1	35.65	35.23	-1	7,216	-0.01%
2023/06/02	0	0.00	1	35.07	34.94	-1	7,307	-0.01%
2023/05/31	2	33.85	1	33.87	33.55	1	7,412	0.01%
2023/05/29	2	35.01	1	35.71	35.01	1	7,435	0.01%
2023/05/26	3	35.11	0	0.00	35.41	3	7,531	0.04%
2023/05/25	4	35.69	0	0.00	35.43	4	7,532	0.05%
2023/05/24	3	36.81	0	0.00	36.61	3	7,390	0.04%
2023/05/23	1	37.60	0	0.00	37.52	1	7,318	0.01%
2023/05/22	0	0.00	3	38.53	38.26	-3	7,335	-0.04%
2023/05/19	5	37.33	1	37.57	37.57	4	7,402	0.05%
2023/05/15	2	37.64	1	37.90	38.32	1	7,381	0.01%
2023/05/12	2	38.24	0	0.00	38.10	2	7,364	0.03%
2023/05/09	0	0.00	4	40.40	40.57	-4	7,342	-0.05%
2023/05/08	0	0.00	1	39.20	39.82	-1	7,378	-0.01%
2023/05/04	0	0.00	2	39.02	39.00	-2	7,515	-0.03%
2023/05/03	1	38.09	0	0.00	38.01	1	7,630	0.01%
2023/05/02	0	0.00	1	38.72	38.82	-1	7,741	-0.01%
2023/04/28	0	0.00	3	38.92	38.74	-3	7,903	-0.04%
2023/04/26	0	0.00	1	37.70	37.70	-1	8,196	-0.01%
2023/04/24	4	37.77	1	37.66	37.60	3	8,215	0.04%
2023/04/21	1	39.06	0	0.00	38.68	1	8,144	0.01%
2023/04/20	0	0.00	35	39.23	39.07	-35	8,185	-0.43%
2023/04/18	4	40.45	1	40.50	40.33	3	8,320	0.04%
2023/04/17	0	0.00	1	39.31	39.66	-1	8,426	-0.01%
2023/04/13	1	37.97	1	38.25	38.25	0	8,462	0.00%
2023/04/12	6	38.43	0	0.00	38.22	6	8,482	0.07%
2023/04/11	5	38.68	0	0.00	38.68	5	8,455	0.06%
2023/04/10	25	38.67	0	0.00	39.06	25	8,500	0.29%
2023/04/06	1	38.61	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	5	39.66	39.33	-5	8,441	-0.06%
2023/03/30	1	38.36	0	0.00	38.69	1	8,399	0.01%
2023/03/29	0	0.00	1	38.99	38.39	-1	8,356	-0.01%
2023/03/27	1	37.90	0	0.00	38.00	1	8,508	0.01%
2023/03/23	0	0.00	1	38.71	38.71	-1	8,549	-0.01%
2023/03/22	0	0.00	1	38.92	38.37	-1	8,580	-0.01%
2023/03/21	2	37.49	2	37.77	38.20	0	8,521	0.00%
2023/03/20	1	37.69	1	37.37	37.29	0	8,541	0.00%
2023/03/17	0	0.00	1	38.56	38.26	-1	8,573	-0.01%
2023/03/16	2	37.63	0	0.00	37.97	2	8,587	0.02%
2023/03/13	0	0.00	1	38.61	38.59	-1	8,926	-0.01%
2023/03/10	1	38.12	0	0.00	38.36	1	8,891	0.01%
2023/03/09	1	39.45	0	0.00	39.06	1	8,993	0.01%
2023/03/08	4	39.51	1	39.37	39.38	3	8,932	0.03%
2023/03/06	1	41.42	0	0.00	40.95	1	9,270	0.01%
2023/03/01	0	0.00	1	41.70	41.64	-1	9,334	-0.01%
2023/02/24	1	40.35	0	0.00	40.46	1	9,329	0.01%
2023/02/23	1	41.54	0	0.00	41.37	1	9,338	0.01%
2023/02/21	0	0.00	1	42.53	42.10	-1	9,386	-0.01%
2023/02/20	2	40.54	1	41.41	41.53	1	9,407	0.01%
2023/02/17	1	41.38	0	0.00	41.55	1	9,518	0.01%
2023/02/16	0	0.00	1	42.76	42.92	-1	9,745	-0.01%
2023/02/15	2	41.89	0	0.00	41.89	2	9,848	0.02%
2023/02/13	3	42.57	1	42.34	42.64	2	9,995	0.02%
2023/02/10	1	41.83	0	0.00	41.40	1	9,997	0.01%
2023/02/09	0	0.00	1	42.11	42.13	-1	10,160	-0.01%
2023/02/08	0	0.00	1	41.19	41.14	-1	10,367	-0.01%
2023/02/07	1	41.50	2	41.54	41.33	-1	10,427	-0.01%
2023/02/06	2	41.28	0	0.00	40.63	2	10,501	0.02%
2023/02/03	2	42.69	0	0.00	41.92	2	10,493	0.02%
2023/01/31	2	44.05	2	44.04	44.14	0	10,542	0.00%
2023/01/17	1	44.74	0	0.00	44.05	1	10,411	0.01%
2023/01/16	0	0.00	1	44.44	45.30	-1	10,696	-0.01%
2023/01/11	2	42.31	0	0.00	42.30	2	10,483	0.02%
2023/01/06	0	0.00	5	41.00	41.20	-5	10,468	-0.05%
2022/12/30	0	0.00	1	39.26	39.15	-1	10,318	-0.01%
2022/12/29	1	38.44	0	0.00	38.44	1	10,275	0.01%
2022/12/28	2	39.03	2	39.25	39.25	0	10,364	0.00%
2022/12/21	0	0.00	10	38.14	38.11	-10	10,217	-0.10%
2022/12/20	3	38.41	3	37.85	37.61	0	10,249	0.00%
2022/12/01	2	37.97	0	0.00	37.99	2	9,482	0.02%
2022/11/29	0	0.00	2	35.62	36.52	-2	9,394	-0.02%
2022/11/28	1	33.28	0	0.00	33.48	1	9,180	0.01%
2022/11/24	1	34.86	0	0.00	34.44	1	9,122	0.01%
2022/11/22	0	0.00	1	35.33	35.30	-1	9,147	-0.01%
2022/11/21	1	34.08	0	0.00	34.47	1	9,042	0.01%
2022/11/11	0	0.00	4	35.56	35.07	-4	8,787	-0.05%
2022/11/09	4	34.52	0	0.00	33.89	4	8,711	0.05%
2022/11/07	2	34.78	1	35.71	35.63	1	8,586	0.01%
2022/11/04	3	35.16	3	34.51	35.42	0	8,493	0.00%
2022/11/03	1	32.82	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	3	32.57	33.87	-3	8,320	-0.04%
2022/11/01	1	30.78	5	31.70	31.81	-4	8,224	-0.05%
2022/10/31	2	30.84	0	0.00	30.82	2	8,129	0.02%
2022/10/28	0	0.00	2	31.91	31.51	-2	7,904	-0.03%
2022/10/27	3	33.61	0	0.00	32.77	3	8,079	0.04%
2022/10/26	1	34.54	1	34.78	34.16	0	8,243	0.00%
2022/10/25	1	34.33	2	34.35	34.25	-1	8,313	-0.01%
2022/10/24	3	34.97	0	0.00	34.46	3	8,379	0.04%
2022/10/20	0	0.00	2	38.02	37.73	-2	8,078	-0.02%
2022/10/19	2	39.20	0	0.00	37.95	2	8,017	0.02%
2022/10/18	2	39.42	10	39.88	39.21	-8	7,963	-0.10%
2022/10/14	5	38.63	4	39.44	39.96	1	7,984	0.01%
2022/10/13	1	38.20	0	0.00	37.93	1	7,908	0.01%
2022/10/06	0	0.00	10	42.83	43.00	-10	8,020	-0.12%
2022/10/05	33	41.65	0	0.00	42.80	33	8,085	0.41%
2022/10/03	3	39.17	3	39.01	38.83	0	8,184	0.00%
2022/09/27	0	0.00	30	40.52	40.86	-30	8,349	-0.36%
2022/09/26	0	0.00	1	40.79	40.81	-1	8,346	-0.01%
2022/09/23	1	39.78	0	0.00	40.40	1	8,377	0.01%
2022/09/22	1	39.80	1	39.98	39.75	0	8,519	0.00%
2022/09/21	0	0.00	7	40.37	40.75	-7	8,590	-0.08%
2022/09/16	1	41.50	1	41.53	41.31	0	8,819	0.00%
2022/09/13	0	0.00	1	43.45	43.69	-1	8,880	-0.01%
2022/09/07	1	41.17	17	41.21	41.25	-16	9,176	-0.17%
2022/09/06	1	41.20	1	41.29	41.27	0	9,563	0.00%
2022/09/02	2	42.07	6	42.13	41.43	-4	9,644	-0.04%
2022/08/31	0	0.00	2	42.68	43.48	-2	9,844	-0.02%
2022/08/30	2	42.10	2	41.81	41.79	0	9,913	0.00%
2022/08/29	1	42.89	0	0.00	42.32	1	10,018	0.01%
2022/08/26	0	0.00	2	43.51	43.13	-2	10,037	-0.02%
2022/08/25	1	42.45	1	42.50	42.36	0	10,039	0.00%
2022/08/23	3	42.98	4	42.96	42.91	-1	10,090	-0.01%
2022/08/22	0	0.00	1	43.72	43.65	-1	9,992	-0.01%
2022/08/16	5	43.50	1	43.39	43.29	4	9,934	0.04%
2022/08/15	3	43.32	1	43.38	43.46	2	10,058	0.02%
2022/08/12	2	43.36	1	43.41	43.38	1	10,148	0.01%
2022/08/11	2	42.63	1	42.79	42.93	1	10,122	0.01%
2022/08/10	2	42.23	1	41.57	41.33	1	10,204	0.01%
2022/08/08	1	42.90	1	42.72	42.55	0	10,240	0.00%
2022/08/05	0	0.00	1	42.03	42.04	-1	10,317	-0.01%
2022/08/04	1	41.72	3	41.74	41.90	-2	10,439	-0.02%
2022/08/03	2	42.55	1	41.83	41.91	1	10,577	0.01%
2022/08/02	10	42.50	2	42.57	42.37	8	10,517	0.08%
2022/08/01	2	43.43	2	44.02	44.00	0	10,303	0.00%
2022/07/29	1	43.95	2	43.71	43.83	-1	10,447	-0.01%
2022/07/28	2	45.21	1	45.84	45.29	1	10,309	0.01%
2022/07/26	1	45.36	1	45.90	45.97	0	10,223	0.00%
2022/07/25	1	45.26	1	45.19	45.16	0	10,445	0.00%
2022/07/22	1	45.50	1	46.40	45.45	0	10,705	0.00%
2022/07/21	1	45.82	0	0.00	45.58	1	10,810	0.01%
2022/07/18	1	45.49	1	46.34	46.76	0	11,365	0.00%
2022/07/15	0	0.00	1	48.12	46.98	-1	11,340	-0.01%
2022/07/14	1	46.14	1	46.80	46.95	0	11,472	0.00%
2022/07/13	1	46.89	0	0.00	47.25	1	11,536	0.01%
2022/07/12	0	0.00	1	46.80	47.28	-1	11,620	-0.01%
2022/07/11	5	47.95	4	47.50	47.31	1	11,625	0.01%
2022/07/08	3	50.04	2	49.73	49.54	1	11,554	0.01%
2022/07/07	3	49.15	3	49.73	49.55	0	11,599	0.00%
2022/07/06	7	50.23	7	49.47	49.19	0	11,626	0.00%
2022/07/04	4	50.26	4	50.44	50.80	0	11,661	0.00%
2022/07/01	5	50.12	5	50.36	50.25	0	11,710	0.00%
2022/06/30	2	49.00	3	50.27	51.55	-1	11,689	-0.01%
2022/06/29	3	49.80	0	0.00	49.35	3	11,736	0.03%
2022/06/28	5	49.17	4	49.46	49.54	1	11,748	0.01%
2022/06/24	2	47.40	2	47.77	47.82	0	11,694	0.00%
2022/06/22	2	45.93	3	46.27	46.29	-1	11,874	-0.01%
2022/06/21	4	46.59	2	46.71	46.56	2	11,841	0.02%
2022/06/20	0	0.00	1	46.30	46.58	-1	11,864	-0.01%
2022/06/17	3	44.21	2	45.51	45.91	1	11,730	0.01%
2022/06/16	5	45.74	5	45.38	45.01	0	11,706	0.00%
2022/06/15	5	45.83	0	0.00	46.21	5	11,691	0.04%
2022/06/10	1	43.00	0	0.00	43.97	1	12,111	0.01%
2022/06/09	0	0.00	1	44.40	43.29	-1	12,080	-0.01%
2022/06/08	3	43.70	2	43.35	42.81	1	12,067	0.01%
2022/06/06	2	40.20	2	41.15	41.55	0	11,854	0.00%
2022/05/26	8	38.47	8	39.19	38.73	0	11,550	0.00%
2022/05/25	3	38.80	3	38.80	38.62	0	11,391	0.00%
2022/05/24	3	39.25	3	39.05	39.15	0	11,355	0.00%
2022/05/23	2	40.04	0	0.00	40.06	2	11,264	0.02%
2022/05/20	7	40.38	4	40.82	40.94	3	11,179	0.03%
2022/05/19	0	0.00	2	38.77	38.77	-2	11,043	-0.02%
2022/05/18	3	39.50	0	0.00	39.20	3	11,019	0.03%
2022/05/17	0	0.00	7	39.59	39.76	-7	10,859	-0.06%
2022/05/16	4	39.41	0	0.00	38.78	4	10,792	0.04%
2022/05/13	6	39.69	0	0.00	39.15	6	10,684	0.06%
2022/05/11	0	0.00	1	38.20	39.67	-1	10,514	-0.01%
2022/05/10	5	36.31	5	37.21	37.90	0	10,363	0.00%
2022/05/09	3	37.62	3	37.33	36.83	0	10,201	0.00%
2022/05/06	5	39.07	4	38.29	38.27	1	10,254	0.01%
2022/05/05	1	40.63	0	0.00	40.78	1	10,051	0.01%
2022/05/04	1	40.55	0	0.00	40.02	1	10,010	0.01%
2022/05/03	0	0.00	1	40.44	40.65	-1	10,049	-0.01%
2022/04/26	3	37.53	3	38.85	38.30	0	9,489	0.00%
2022/04/22	1	39.76	1	41.02	40.69	0	9,042	0.00%
2022/04/14	0	0.00	1	43.43	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	1	43.00	42.96	-1	8,408	-0.01%
2022/04/08	3	42.41	1	43.03	43.20	2	8,247	0.02%
2022/04/06	3	42.10	3	43.00	43.11	0	8,190	0.00%
2022/03/30	0	0.00	1	41.05	41.61	-1	7,831	-0.01%
2022/03/28	3	39.58	2	39.79	40.01	1	7,719	0.01%
2022/03/22	10	41.74	10	41.68	41.74	0	7,478	0.00%
2022/03/21	0	0.00	2	42.15	41.21	-2	7,496	-0.03%
2022/03/18	3	40.48	1	40.36	40.88	2	7,461	0.03%
2022/03/17	6	41.41	8	42.10	41.51	-2	7,428	-0.03%
2022/03/16	13	36.02	12	37.28	38.20	1	7,139	0.01%
2022/03/15	2	36.89	2	38.15	37.10	0	6,967	0.00%
2022/03/11	2	41.50	0	0.00	40.24	2	6,622	0.03%
2022/03/10	0	0.00	1	43.20	42.61	-1	6,496	-0.02%
2022/03/09	4	41.32	0	0.00	40.56	4	6,428	0.06%
2022/03/08	0	0.00	6	42.11	42.43	-6	6,290	-0.10%
2022/03/07	0	0.00	5	43.58	43.63	-5	6,191	-0.08%
2022/03/03	1	48.24	0	0.00	47.90	1	6,038	0.02%
2022/02/24	1	47.90	1	47.68	47.48	0	5,971	0.00%
2022/02/23	0	0.00	1	48.70	49.08	-1	5,934	-0.02%
2022/02/22	1	48.42	0	0.00	48.65	1	5,935	0.02%
2022/02/18	1	50.55	1	50.50	51.00	0	5,861	0.00%
2022/02/16	0	0.00	1	50.80	50.60	-1	5,850	-0.02%
2022/02/15	1	49.60	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	1	51.55	51.10	-1	5,993	-0.02%
2022/01/26	1	50.65	5	50.50	50.50	-4	5,760	-0.07%
2022/01/19	0	0.00	1	51.50	51.45	-1	5,768	-0.02%
2022/01/17	1	50.45	0	0.00	50.75	1	5,749	0.02%
2022/01/06	1	52.50	0	0.00	52.65	1	5,830	0.02%
2021/12/29	0	0.00	100	54.40	54.40	-100	5,864	-1.71%
2021/12/15	100	58.70	0	0.00	58.35	100	5,869	1.70%
2021/12/13	2	61.73	0	0.00	60.70	2	5,863	0.03%
2021/12/09	3	59.07	0	0.00	60.70	3	5,848	0.05%
2021/12/06	100	55.70	0	0.00	55.65	100	5,754	1.74%
2021/12/03	0	0.00	1	53.90	53.90	-1	5,797	-0.02%
2021/12/02	0	0.00	100	52.60	53.40	-100	5,856	-1.71%
2021/12/01	0	0.00	1	52.85	52.75	-1	5,959	-0.02%
2021/11/30	2	52.88	0	0.00	52.75	2	6,068	0.03%
2021/11/22	0	0.00	1	55.10	54.90	-1	6,843	-0.01%
2021/11/18	1	53.10	0	0.00	53.75	1	6,955	0.01%
2021/11/11	0	0.00	2	54.28	54.60	-2	7,388	-0.03%
2021/11/10	1	53.85	0	0.00	52.20	1	7,358	0.01%
2021/11/04	2	54.53	0	0.00	54.95	2	7,508	0.03%
2021/11/01	1	54.90	1	55.65	56.25	0	7,611	0.00%
2021/10/27	1	56.65	5	56.60	56.55	-4	7,827	-0.05%
2021/10/19	0	0.00	1	56.80	56.80	-1	8,415	-0.01%
2021/10/15	1	57.80	0	0.00	58.00	1	8,394	0.01%
2021/10/14	1	57.50	1	57.75	57.70	0	8,376	0.00%
2021/10/12	3	57.45	4	57.39	57.30	-1	8,361	-0.01%
2021/10/08	2	56.55	0	0.00	56.50	2	8,340	0.02%
2021/10/05	1	50.75	0	0.00	50.95	1	8,210	0.01%
2021/10/04	2	51.40	1	51.65	51.75	1	8,323	0.01%
2021/09/24	0	0.00	1	52.10	51.55	-1	8,473	-0.01%
2021/09/22	2	49.83	1	49.44	50.50	1	8,426	0.01%
2021/09/17	0	0.00	2	52.10	52.00	-2	8,372	-0.02%
2021/09/16	0	0.00	3	51.40	51.25	-3	8,433	-0.04%
2021/09/15	0	0.00	1	52.30	51.40	-1	8,362	-0.01%
2021/09/09	1	52.90	0	0.00	52.60	1	8,278	0.01%
2021/09/07	50	52.95	0	0.00	53.90	50	8,238	0.61%
2021/09/06	1	53.55	0	0.00	53.35	1	8,312	0.01%
2021/09/01	0	0.00	4	51.05	51.45	-4	8,264	-0.05%
2021/08/31	1	47.85	1	47.92	48.37	0	8,152	0.00%
2021/08/30	3	49.62	1	49.44	49.74	2	8,125	0.02%
2021/08/26	2	51.75	0	0.00	50.60	2	8,057	0.02%
2021/08/12	0	0.00	50	56.55	55.60	-50	8,179	-0.61%
2021/08/02	8	50.71	27	51.30	53.95	-19	8,310	-0.23%
2021/07/30	11	51.50	10	50.81	50.30	1	8,130	0.01%
2021/07/29	3	54.45	3	55.10	53.40	0	8,050	0.00%
2021/07/28	9	51.31	14	51.84	52.05	-5	7,991	-0.06%
2021/07/27	7	55.26	5	54.95	54.25	2	7,753	0.03%
2021/07/26	41	59.53	24	55.53	54.95	17	7,673	0.22%
2021/07/23	2	61.83	1	62.30	61.70	1	7,496	0.01%
2021/07/22	2	63.23	1	63.70	63.35	1	7,471	0.01%
2021/07/21	3	63.28	1	63.90	62.85	2	7,540	0.03%
2021/07/20	1	62.75	1	63.15	62.75	0	7,598	0.00%
2021/07/19	10	61.97	9	62.63	62.80	1	7,673	0.01%
2021/07/15	0	0.00	2	63.58	64.30	-2	7,701	-0.03%
2021/07/14	2	62.38	1	62.55	62.65	1	7,721	0.01%
2021/07/13	1	64.25	1	64.95	64.00	0	7,824	0.00%
2021/07/12	4	63.16	21	64.11	63.80	-17	7,831	-0.22%
2021/07/09	8	62.51	4	62.98	62.45	4	7,924	0.05%
2021/07/08	12	64.02	1	63.65	63.90	11	7,830	0.14%
2021/07/07	2	64.80	10	65.20	65.20	-8	7,807	-0.10%
2021/07/06	1	63.55	0	0.00	64.30	1	8,040	0.01%
2021/07/05	17	64.30	5	63.95	63.95	12	8,123	0.15%
2021/07/02	6	65.00	0	0.00	64.80	6	8,106	0.07%
2021/06/29	0	0.00	1	69.20	67.95	-1	8,261	-0.01%
2021/06/23	1	66.95	0	0.00	67.05	1	8,465	0.01%
2021/06/21	0	0.00	2	64.85	64.85	-2	8,642	-0.02%
2021/06/18	10	66.85	1	67.35	65.75	9	8,676	0.10%
2021/06/17	0	0.00	16	66.32	67.00	-16	8,667	-0.18%
2021/06/16	0	0.00	2	67.58	67.25	-2	8,774	-0.02%
2021/06/15	1	68.40	0	0.00	68.85	1	8,811	0.01%
2021/06/09	16	71.46	0	0.00	71.25	16	8,787	0.18%
2021/05/31	1	72.30	0	0.00	72.15	1	9,344	0.01%
2021/05/28	1	75.20	0	0.00	74.90	1	9,291	0.01%
2021/05/26	1	74.10	2	74.73	73.85	-1	9,422	-0.01%
2021/05/25	1	70.10	0	0.00	73.20	1	9,389	0.01%
2021/05/20	0	0.00	2	68.70	68.70	-2	9,548	-0.02%
2021/05/19	1	68.65	0	0.00	68.25	1	9,629	0.01%
2021/05/18	3	70.05	0	0.00	69.10	3	9,725	0.03%
2021/05/17	2	69.50	0	0.00	69.45	2	9,781	0.02%
2021/05/12	0	0.00	1	64.50	64.75	-1	9,874	-0.01%
2021/05/11	1	61.75	3	62.50	64.30	-2	9,856	-0.02%
2021/05/10	4	62.66	1	63.75	62.15	3	9,755	0.03%
2021/04/27	11	65.77	11	65.68	65.70	0	10,086	0.00%
2021/04/22	1	65.95	1	65.85	66.00	0	9,918	0.00%
2021/04/21	3	65.17	4	66.05	66.70	-1	9,983	-0.01%
2021/04/20	1	66.15	5	66.79	66.95	-4	10,032	-0.04%
2021/04/19	1	66.15	25	65.23	65.80	-24	10,062	-0.24%
2021/04/16	3	62.97	4	63.45	63.45	-1	10,001	-0.01%
2021/04/15	23	63.29	14	62.18	62.20	9	10,138	0.09%
2021/04/14	0	0.00	4	64.24	64.55	-4	10,109	-0.04%
2021/04/13	2	65.35	3	65.80	64.00	-1	10,210	-0.01%
2021/04/12	18	64.74	2	64.63	64.50	16	10,266	0.16%
2021/04/09	18	66.11	11	65.88	65.85	7	10,143	0.07%
2021/04/08	9	66.69	15	67.42	68.10	-6	10,314	-0.06%
2021/04/07	20	67.40	2	66.80	66.90	18	10,337	0.17%
2021/04/06	2	69.98	4	71.06	69.25	-2	10,162	-0.02%
2021/04/01	2	68.35	16	68.33	68.20	-14	10,170	-0.14%
2021/03/31	22	67.25	2	67.00	67.00	20	10,139	0.20%
2021/03/30	0	0.00	1	68.85	68.70	-1	10,043	-0.01%
2021/03/29	1	66.85	13	68.02	67.80	-12	10,008	-0.12%
2021/03/26	10	65.00	19	67.19	67.20	-9	9,968	-0.09%
2021/03/25	30	64.74	30	64.92	64.95	0	9,915	0.00%
2021/03/24	12	66.27	14	67.24	64.80	-2	9,796	-0.02%
2021/03/23	20	65.74	10	66.01	65.85	10	9,728	0.10%
2021/03/22	2	67.05	3	68.05	66.85	-1	9,652	-0.01%
2021/03/19	16	67.62	5	65.90	65.90	11	9,577	0.11%
2021/03/17	3	68.42	4	70.09	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	4	69.54	69.10	-4	9,339	-0.04%
2021/03/15	6	67.93	0	0.00	67.55	6	9,301	0.06%
2021/03/11	1	69.55	1	70.00	69.95	0	9,143	0.00%
2021/03/10	1	67.00	0	0.00	66.65	1	9,189	0.01%
2021/03/09	25	66.56	24	67.19	67.55	1	9,092	0.01%
2021/03/08	1	73.00	0	0.00	68.40	1	9,012	0.01%
2021/03/03	3	75.48	0	0.00	76.70	3	8,855	0.03%
2021/03/02	3	77.45	1	74.20	72.70	2	8,846	0.02%
2021/02/26	57	77.51	0	0.00	75.95	57	8,774	0.65%
2021/02/25	2	80.25	50	79.80	79.70	-48	8,691	-0.55%
2021/02/24	5	79.82	0	0.00	78.60	5	8,751	0.06%
2021/02/23	1	82.55	0	0.00	83.95	1	8,552	0.01%
2021/02/22	5	86.70	0	0.00	84.90	5	8,497	0.06%
2021/02/19	5	88.93	0	0.00	89.05	5	8,345	0.06%
2021/02/18	0	0.00	7	91.80	90.50	-7	8,315	-0.08%
2021/02/17	0	0.00	4	93.15	94.20	-4	8,246	-0.05%
2021/02/05	0	0.00	17	82.88	82.90	-17	8,299	-0.20%
2021/02/04	0	0.00	4	79.05	79.10	-4	8,154	-0.05%
2021/02/03	0	0.00	1	78.50	79.05	-1	8,082	-0.01%
2021/02/02	100	78.19	2	77.80	77.85	98	8,140	1.20%
2021/02/01	2	75.05	0	0.00	76.40	2	8,318	0.02%
2021/01/29	2	76.73	50	76.05	75.20	-48	8,411	-0.57%
2021/01/28	6	76.21	0	0.00	75.90	6	8,502	0.07%
2021/01/27	2	78.63	51	78.60	78.70	-49	8,567	-0.57%
2021/01/25	0	0.00	1	79.05	81.75	-1	8,573	-0.01%
2021/01/22	1	79.05	0	0.00	78.90	1	8,465	0.01%
2021/01/21	1	77.65	2	80.00	80.10	-1	8,509	-0.01%
2021/01/20	2	77.05	0	0.00	76.85	2	8,457	0.02%
2021/01/19	7	79.12	0	0.00	78.95	7	8,455	0.08%
2021/01/18	10	78.97	0	0.00	79.35	10	8,665	0.12%
2021/01/15	0	0.00	12	77.50	77.15	-12	8,768	-0.14%
2021/01/14	2	78.20	0	0.00	78.05	2	8,799	0.02%
2021/01/12	2	78.35	0	0.00	79.60	2	8,635	0.02%
2021/01/08	0	0.00	5	78.85	78.80	-5	8,821	-0.06%
2021/01/06	2	75.65	51	75.04	75.75	-49	8,742	-0.56%
2021/01/05	3	72.65	0	0.00	73.75	3	8,676	0.03%
2020/12/31	0	0.00	58	71.56	71.10	-58	8,718	-0.67%
2020/12/30	0	0.00	5	68.60	68.70	-5	8,467	-0.06%
2020/12/17	0	0.00	1	65.20	66.60	-1	8,591	-0.01%
2020/12/14	3	63.62	6	64.15	64.15	-3	8,876	-0.03%
2020/12/11	8	63.36	1	64.80	62.95	7	8,958	0.08%
2020/12/10	3	64.47	1	64.90	64.60	2	8,973	0.02%
2020/12/08	1	66.00	0	0.00	66.15	1	9,027	0.01%
2020/12/07	0	0.00	2	65.95	66.40	-2	9,049	-0.02%
2020/12/03	0	0.00	1	67.55	67.55	-1	9,137	-0.01%
2020/12/01	2	67.10	0	0.00	67.10	2	9,364	0.02%
2020/11/27	4	65.03	2	64.90	64.95	2	9,259	0.02%
2020/11/26	4	63.64	0	0.00	63.85	4	9,290	0.04%
2020/11/25	7	64.65	0	0.00	63.90	7	9,492	0.07%
2020/11/24	0	0.00	16	64.75	64.45	-16	9,613	-0.17%
2020/11/23	0	0.00	8	65.45	65.65	-8	9,714	-0.08%
2020/11/19	1	63.15	0	0.00	63.15	1	9,744	0.01%
2020/11/18	1	62.65	0	0.00	62.60	1	9,780	0.01%
2020/11/16	4	61.15	3	61.05	61.50	1	10,081	0.01%
2020/11/13	11	60.01	5	60.45	59.95	6	10,156	0.06%
2020/11/12	4	62.13	0	0.00	62.30	4	10,083	0.04%
2020/11/10	4	63.95	3	64.00	63.95	1	10,465	0.01%
2020/11/06	3	61.50	0	0.00	61.25	3	10,520	0.03%
2020/11/05	2	61.85	15	62.35	61.70	-13	10,615	-0.12%
2020/11/02	1	57.55	1	57.95	57.60	0	10,669	0.00%
2020/10/28	0	0.00	1	58.10	58.35	-1	10,978	-0.01%
2020/10/27	3	57.52	0	0.00	57.70	3	11,135	0.03%
2020/10/26	7	57.95	1	57.95	58.05	6	11,096	0.05%
2020/10/23	0	0.00	12	61.06	60.85	-12	11,042	-0.11%
2020/10/21	3	59.57	0	0.00	59.20	3	11,091	0.03%
2020/10/20	5	59.18	0	0.00	59.20	5	11,344	0.04%
2020/10/19	0	0.00	10	61.50	59.40	-10	11,684	-0.09%
2020/10/16	5	59.30	0	0.00	59.70	5	11,736	0.04%
2020/10/13	0	0.00	2	58.85	59.20	-2	12,060	-0.02%
2020/10/12	2	57.55	7	57.12	58.95	-5	12,316	-0.04%
2020/10/07	0	0.00	3	55.85	55.95	-3	12,405	-0.02%
2020/10/06	2	55.08	5	55.43	55.50	-3	12,634	-0.02%
2020/10/05	2	54.78	1	55.20	54.60	1	12,841	0.01%
2020/09/30	4	55.04	5	55.49	54.85	-1	13,166	-0.01%
2020/09/29	1	55.25	1	55.55	54.45	0	13,475	0.00%
2020/09/28	2	54.68	2	55.03	55.00	0	13,940	0.00%
2020/09/25	3	54.07	1	54.60	53.75	2	14,544	0.01%
2020/09/24	9	54.28	0	0.00	53.60	9	14,844	0.06%
2020/09/23	13	55.05	10	55.20	55.20	3	14,954	0.02%
2020/09/21	0	0.00	5	57.56	56.25	-5	15,086	-0.03%
2020/09/18	7	55.56	24	55.94	57.05	-17	15,063	-0.11%
2020/09/17	13	55.37	2	55.45	54.80	11	15,043	0.07%
2020/09/16	7	56.77	0	0.00	56.30	7	15,213	0.05%
2020/09/15	0	0.00	15	56.64	57.00	-15	15,211	-0.10%
2020/09/14	2	55.80	8	56.20	55.95	-6	15,163	-0.04%
2020/09/11	7	54.67	6	54.98	55.30	1	15,202	0.01%
2020/09/09	19	54.89	15	54.90	54.90	4	15,257	0.03%
2020/09/08	10	55.72	0	0.00	55.80	10	15,128	0.07%
2020/09/07	4	56.76	2	57.40	56.80	2	15,107	0.01%
2020/09/04	13	56.97	2	56.40	56.30	11	15,084	0.07%
2020/09/03	2	58.95	0	0.00	58.70	2	14,964	0.01%
2020/09/02	1	58.75	0	0.00	58.65	1	14,989	0.01%
2020/09/01	3	58.90	0	0.00	58.70	3	15,037	0.02%
2020/08/31	1	60.10	0	0.00	59.90	1	14,991	0.01%
2020/08/28	1	56.35	20	57.62	58.00	-19	14,849	-0.13%
2020/08/27	4	56.00	0	0.00	56.05	4	14,886	0.03%
2020/08/26	2	56.05	1	57.70	56.75	1	14,921	0.01%
2020/08/25	0	0.00	6	57.63	57.05	-6	15,071	-0.04%
2020/08/24	2	56.78	2	57.28	56.80	0	15,076	0.00%
2020/08/20	13	56.06	10	55.00	54.90	3	15,199	0.02%
2020/08/19	6	57.88	0	0.00	57.65	6	15,037	0.04%
2020/08/17	0	0.00	16	57.64	59.25	-16	15,191	-0.11%
2020/08/14	0	0.00	1	54.90	55.25	-1	14,895	-0.01%
2020/08/13	2	55.15	4	54.88	54.70	-2	14,868	-0.01%
2020/08/12	22	54.75	11	53.85	53.85	11	14,886	0.07%
2020/08/11	0	0.00	10	57.05	56.95	-10	14,705	-0.07%
2020/08/10	1	53.65	14	54.93	55.45	-13	14,687	-0.09%
2020/08/07	7	53.54	0	0.00	53.20	7	14,680	0.05%
2020/08/06	3	54.92	4	56.23	54.45	-1	14,680	-0.01%
2020/08/05	8	55.71	6	55.98	55.45	2	14,590	0.01%
2020/08/04	11	56.25	7	56.41	56.35	4	14,670	0.03%
2020/08/03	8	55.56	8	55.63	55.25	0	14,716	0.00%
2020/07/31	9	54.47	9	55.52	54.35	0	14,687	0.00%
2020/07/30	3	54.83	3	55.42	54.70	0	14,739	0.00%
2020/07/29	6	53.78	7	53.76	54.55	-1	14,747	-0.01%
2020/07/28	1	53.50	1	53.30	53.15	0	14,799	0.00%
2020/07/27	9	53.12	7	52.33	52.25	2	14,869	0.01%
2020/07/24	11	55.09	0	0.00	52.90	11	14,805	0.07%
2020/07/23	6	55.60	5	56.11	56.20	1	14,780	0.01%
2020/07/22	0	0.00	2	58.10	57.85	-2	14,617	-0.01%
2020/07/21	1	57.25	0	0.00	56.35	1	14,461	0.01%
2020/07/20	15	56.70	1	56.90	56.70	14	14,454	0.10%
2020/07/17	0	0.00	1	54.00	53.75	-1	14,274	-0.01%
2020/07/16	4	55.81	2	56.85	54.65	2	14,153	0.01%
2020/07/15	2	58.60	14	58.56	59.00	-12	13,982	-0.09%
2020/07/13	2	59.40	10	60.00	61.30	-8	14,095	-0.06%
2020/07/10	3	60.10	3	60.65	60.00	0	13,997	0.00%
2020/07/09	4	61.10	2	61.75	61.95	2	13,961	0.01%
2020/07/08	2	61.25	8	60.25	60.00	-6	13,716	-0.04%
2020/07/07	11	61.81	8	61.66	61.80	3	13,587	0.02%
2020/07/06	10	53.55	31	56.32	57.55	-21	13,229	-0.16%
2020/07/03	0	0.00	24	51.13	51.10	-24	12,766	-0.19%
2020/07/02	3	48.58	29	48.67	49.57	-26	12,657	-0.21%
2020/07/01	0	0.00	1	46.61	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	6	45.16	45.40	-6	12,463	-0.05%
2020/06/24	0	0.00	4	45.12	45.10	-4	12,697	-0.03%
2020/06/19	0	0.00	2	43.75	44.58	-2	13,272	-0.02%
2020/06/18	2	43.10	6	43.66	43.65	-4	13,493	-0.03%
2020/06/16	3	43.06	7	43.30	43.25	-4	13,894	-0.03%
2020/06/15	5	42.77	0	0.00	42.47	5	14,570	0.03%
2020/06/12	0	0.00	1	43.31	43.32	-1	14,860	-0.01%
2020/06/10	6	45.05	6	44.94	44.71	0	15,612	0.00%
2020/06/09	2	44.54	3	44.99	45.30	-1	16,191	-0.01%
2020/06/08	19	44.80	21	44.55	44.45	-2	16,384	-0.01%
2020/06/04	2	44.00	2	43.88	44.08	0	16,878	0.00%
2020/06/03	3	44.40	3	44.46	44.37	0	17,343	0.00%
2020/06/02	0	0.00	25	43.61	43.95	-25	17,291	-0.14%
2020/06/01	0	0.00	10	43.05	43.36	-10	17,598	-0.06%
2020/05/27	0	0.00	4	41.21	40.97	-4	17,659	-0.02%
2020/05/26	0	0.00	1	40.99	40.82	-1	17,811	-0.01%
2020/05/25	5	39.76	7	40.09	40.25	-2	18,054	-0.01%
2020/05/22	9	41.00	2	40.98	39.95	7	18,257	0.04%
2020/05/20	0	0.00	10	42.11	42.25	-10	18,520	-0.05%
2020/05/19	0	0.00	2	42.35	42.06	-2	18,681	-0.01%
2020/05/18	5	41.45	2	41.44	41.72	3	18,766	0.02%
2020/05/15	7	41.48	2	41.59	41.25	5	18,816	0.03%
2020/05/13	0	0.00	2	41.78	41.98	-2	18,808	-0.01%
2020/05/12	2	42.36	0	0.00	42.22	2	18,897	0.01%
2020/05/11	0	0.00	35	42.66	42.35	-35	18,945	-0.18%
2020/05/07	0	0.00	1	41.35	41.18	-1	18,981	-0.01%
2020/05/06	31	40.62	6	40.84	41.02	25	19,041	0.13%
2020/05/05	0	0.00	1	38.71	38.78	-1	19,049	-0.01%
2020/05/04	12	38.80	0	0.00	38.50	12	19,449	0.06%
2020/04/30	0	0.00	6	41.75	41.65	-6	19,666	-0.03%
2020/04/29	0	0.00	5	41.17	41.13	-5	20,064	-0.02%
2020/04/28	3	39.43	3	39.76	40.83	0	20,091	0.00%
2020/04/27	0	0.00	43	40.10	40.10	-43	20,375	-0.21%
2020/04/24	4	39.01	0	0.00	39.10	4	20,235	0.02%
2020/04/23	6	39.68	35	39.59	39.58	-29	20,231	-0.14%
2020/04/22	1	38.44	0	0.00	39.09	1	20,213	0.00%
2020/04/21	9	38.87	11	38.44	38.36	-2	20,295	-0.01%
2020/04/20	3	39.44	2	39.43	39.60	1	20,239	0.00%
2020/04/17	113	39.02	2	39.27	39.91	111	20,185	0.55%	大買/鉅額交易
2020/04/16	2	38.66	57	38.58	38.52	-55	19,856	-0.28%
2020/04/15	5	38.76	45	39.02	38.57	-40	19,841	-0.20%
2020/04/13	2	37.90	0	0.00	37.80	2	19,782	0.01%
2020/04/10	0	0.00	4	38.70	38.18	-4	19,838	-0.02%
2020/04/08	2	37.94	0	0.00	38.19	2	20,195	0.01%
2020/04/07	9	38.87	0	0.00	38.59	9	20,104	0.04%
2020/04/01	3	36.58	3	36.95	37.29	0	20,135	0.00%
2020/03/31	5	36.87	0	0.00	36.99	5	19,952	0.03%
2020/03/30	2	35.64	3	36.19	36.87	-1	19,798	-0.01%
2020/03/27	1	37.23	21	37.66	37.15	-20	19,670	-0.10%
2020/03/25	8	36.96	2	36.73	36.77	6	19,143	0.03%
2020/03/24	0	0.00	2	34.82	34.36	-2	18,855	-0.01%
2020/03/23	3	32.38	3	33.27	32.83	0	18,670	0.00%
2020/03/20	14	34.20	28	34.23	34.18	-14	18,850	-0.07%
2020/03/19	61	33.24	72	32.66	32.15	-11	18,629	-0.06%
2020/03/18	101	36.40	36	36.52	35.89	65	18,162	0.36%	大買/
2020/03/17	53	36.64	109	37.78	36.18	-56	17,946	-0.31%	大賣/
2020/03/16	31	39.26	6	39.17	38.35	25	17,274	0.14%
2020/03/13	49	38.39	22	38.51	40.65	27	16,909	0.16%
2020/03/12	40	41.91	6	41.50	41.54	34	16,308	0.21%
2020/03/11	1	43.40	11	43.90	43.24	-10	16,045	-0.06%
2020/03/10	3	42.31	38	43.35	43.93	-35	15,912	-0.22%
2020/03/09	54	42.49	0	0.00	41.73	54	15,481	0.35%
2020/03/05	0	0.00	14	45.92	46.85	-14	14,912	-0.09%
2020/03/04	1	43.86	9	44.31	44.11	-8	14,750	-0.05%
2020/03/03	2	44.24	7	44.57	44.03	-5	14,721	-0.03%
2020/03/02	4	42.30	0	0.00	43.65	4	14,610	0.03%
2020/02/27	3	43.94	5	44.26	44.05	-2	14,466	-0.01%
2020/02/26	11	43.31	11	44.14	44.62	0	14,425	0.00%
2020/02/25	12	43.68	0	0.00	43.81	12	14,321	0.08%
2020/02/24	23	45.10	0	0.00	45.00	23	14,255	0.16%
2020/02/21	9	46.26	27	46.08	46.28	-18	14,023	-0.13%
2020/02/20	11	45.35	1	44.98	45.32	10	13,774	0.07%
2020/02/19	0	0.00	3	44.83	44.83	-3	13,750	-0.02%
2020/02/18	1	43.97	0	0.00	43.92	1	13,746	0.01%
2020/02/13	4	43.58	0	0.00	43.00	4	13,872	0.03%
2020/02/11	10	43.15	21	43.29	43.53	-11	14,086	-0.08%
2020/02/10	0	0.00	1	41.26	41.94	-1	13,916	-0.01%
2020/02/07	0	0.00	12	41.82	41.77	-12	13,900	-0.09%
2020/02/06	3	42.40	2	41.95	42.13	1	14,200	0.01%
2020/02/05	0	0.00	56	41.38	41.29	-56	14,216	-0.39%
2020/02/04	24	39.30	29	40.14	40.19	-5	14,074	-0.04%
2020/02/03	40	38.85	21	39.71	39.60	19	13,680	0.14%
2020/01/31	4	40.28	7	40.37	40.26	-3	13,223	-0.02%
2020/01/30	58	40.72	11	39.77	39.68	47	13,209	0.36%
2020/01/20	11	50.12	17	50.26	50.10	-6	12,850	-0.05%
2020/01/17	7	49.91	4	50.29	49.74	3	12,981	0.02%
2020/01/16	6	49.93	0	0.00	49.71	6	13,084	0.05%
2020/01/15	12	50.30	0	0.00	50.05	12	13,103	0.09%
2020/01/14	7	51.56	14	51.30	51.20	-7	13,137	-0.05%
2020/01/13	0	0.00	3	50.67	50.80	-3	13,203	-0.02%
2020/01/10	1	50.55	0	0.00	50.40	1	13,273	0.01%
2020/01/09	10	50.45	16	50.45	50.40	-6	13,304	-0.05%
2020/01/08	6	49.90	1	50.25	49.69	5	13,584	0.04%
2020/01/07	8	50.60	0	0.00	50.55	8	13,580	0.06%
2020/01/06	3	50.20	2	50.75	50.65	1	14,216	0.01%
2020/01/03	9	51.38	14	50.88	50.65	-5	14,278	-0.04%
2020/01/02	1	50.70	28	51.10	51.10	-27	14,266	-0.19%
2019/12/31	0	0.00	1	49.62	49.56	-1	13,909	-0.01%
2019/12/30	5	48.87	53	49.48	49.99	-48	13,829	-0.35%
2019/12/27	0	0.00	15	49.03	49.31	-15	13,698	-0.11%
2019/12/26	3	48.32	1	48.49	48.25	2	13,546	0.01%
2019/12/25	5	48.16	0	0.00	47.93	5	13,622	0.04%
2019/12/24	26	47.86	50	48.17	48.19	-24	13,695	-0.18%
2019/12/23	5	48.63	1	48.66	48.56	4	13,700	0.03%
2019/12/20	22	49.34	4	49.51	49.36	18	13,726	0.13%
2019/12/19	2	49.18	0	0.00	49.17	2	13,851	0.01%
2019/12/17	0	0.00	15	49.11	49.73	-15	14,104	-0.11%
2019/12/16	10	48.18	1	48.12	47.93	9	13,840	0.07%
2019/12/13	0	0.00	23	47.77	47.99	-23	13,849	-0.17%
2019/12/12	3	47.04	3	47.33	46.75	0	13,707	0.00%
2019/12/11	0	0.00	1	46.98	46.99	-1	13,798	-0.01%
2019/12/10	1	46.49	0	0.00	46.80	1	14,003	0.01%
2019/12/09	4	46.86	11	46.90	46.75	-7	14,329	-0.05%
2019/12/06	1	46.66	12	46.81	46.72	-11	14,523	-0.08%
2019/12/05	8	46.35	1	46.58	46.16	7	14,709	0.05%
2019/12/04	3	45.79	1	45.99	45.89	2	14,839	0.01%
2019/12/03	1	45.42	2	45.84	45.89	-1	15,449	-0.01%
2019/12/02	5	45.70	3	45.92	45.62	2	15,617	0.01%
2019/11/29	30	45.48	27	46.22	45.06	3	15,661	0.02%
2019/11/28	3	46.85	0	0.00	46.80	3	15,594	0.02%
2019/11/27	2	47.41	0	0.00	47.28	2	15,792	0.01%
2019/11/26	6	47.40	9	47.68	47.46	-3	15,988	-0.02%
2019/11/25	9	46.78	4	47.03	47.08	5	16,184	0.03%
2019/11/22	9	47.53	4	47.12	46.91	5	16,260	0.03%
2019/11/21	11	47.58	6	47.33	47.37	5	16,378	0.03%
2019/11/20	54	48.35	120	48.35	48.33	-66	16,690	-0.40%	大賣/
2019/11/19	10	48.89	14	48.87	48.85	-4	16,851	-0.02%
2019/11/18	5	47.86	4	48.27	48.38	1	16,828	0.01%
2019/11/15	7	48.00	3	48.50	48.00	4	16,891	0.02%
2019/11/14	6	48.07	1	48.34	48.19	5	17,143	0.03%
2019/11/13	5	47.86	1	48.10	47.95	4	17,375	0.02%
2019/11/12	16	48.20	1	48.93	48.15	15	17,522	0.09%
2019/11/11	18	49.20	16	49.73	48.57	2	17,539	0.01%
2019/11/08	4	50.85	0	0.00	50.15	4	17,358	0.02%
2019/11/07	5	50.05	6	50.35	50.10	-1	17,423	-0.01%
2019/11/06	0	0.00	5	50.60	50.60	-5	17,623	-0.03%
2019/11/05	2	50.70	20	51.19	51.45	-18	17,805	-0.10%
2019/11/04	0	0.00	14	50.17	50.10	-14	18,031	-0.08%
2019/11/01	2	47.76	18	48.74	49.37	-16	18,206	-0.09%
2019/10/31	2	47.92	3	47.97	47.83	-1	18,378	-0.01%
2019/10/30	11	48.24	1	48.50	47.80	10	18,771	0.05%
2019/10/29	3	48.53	4	48.71	48.45	-1	18,945	-0.01%
2019/10/28	5	48.17	8	48.60	48.37	-3	19,191	-0.02%
2019/10/25	3	47.63	2	47.85	47.67	1	19,135	0.01%
2019/10/24	10	48.12	5	48.28	47.75	5	19,220	0.03%
2019/10/23	2	48.18	3	48.39	48.25	-1	19,291	-0.01%
2019/10/22	2	48.29	1	48.80	48.07	1	19,667	0.01%
2019/10/21	8	47.99	3	48.50	48.27	5	19,863	0.03%
2019/10/18	8	48.89	0	0.00	48.63	8	20,071	0.04%
2019/10/17	0	0.00	2	49.52	49.36	-2	20,275	-0.01%
2019/10/16	14	50.01	15	49.99	49.14	-1	20,423	0.00%
2019/10/15	0	0.00	2	49.54	49.40	-2	20,271	-0.01%
2019/10/14	2	49.65	11	49.66	49.65	-9	20,475	-0.04%
2019/10/09	5	46.84	4	46.83	46.91	1	20,441	0.00%
2019/10/08	10	47.13	39	46.66	47.49	-29	20,646	-0.14%
2019/10/07	15	45.65	2	46.04	45.63	13	20,851	0.06%
2019/10/04	7	46.04	1	46.06	45.80	6	21,027	0.03%
2019/10/03	6	45.68	14	45.67	45.63	-8	21,226	-0.04%
2019/10/02	7	46.33	0	0.00	46.39	7	21,797	0.03%
2019/10/01	48	46.68	0	0.00	46.71	48	21,949	0.22%
2019/09/27	14	47.33	2	47.44	47.32	12	22,356	0.05%
2019/09/26	3	47.67	4	48.04	47.60	-1	22,540	0.00%
2019/09/25	5	47.52	1	47.82	47.68	4	22,649	0.02%
2019/09/24	8	47.73	8	48.12	48.04	0	23,403	0.00%
2019/09/23	26	47.73	2	47.22	47.15	24	23,467	0.10%
2019/09/20	14	48.47	12	48.62	48.65	2	23,688	0.01%
2019/09/19	9	48.29	9	48.53	48.02	0	23,803	0.00%
2019/09/18	19	48.19	10	48.59	48.32	9	24,331	0.04%
2019/09/17	12	48.54	12	48.63	48.25	0	24,610	0.00%
2019/09/16	16	49.13	2	49.05	48.96	14	24,879	0.06%
2019/09/12	1	49.04	9	49.29	49.27	-8	25,640	-0.03%
2019/09/11	27	49.04	5	49.19	48.76	22	26,012	0.08%
2019/09/10	5	49.19	10	49.12	49.01	-5	25,906	-0.02%
2019/09/09	25	50.00	3	49.97	49.73	22	25,972	0.08%
2019/09/06	10	49.48	6	49.46	49.40	4	25,987	0.02%
2019/09/05	20	48.43	61	49.58	49.67	-41	26,053	-0.16%
2019/09/04	1	47.70	9	47.83	47.72	-8	25,633	-0.03%
2019/09/03	0	0.00	3	47.50	47.08	-3	26,037	-0.01%
2019/09/02	5	47.36	13	47.20	47.50	-8	26,527	-0.03%
2019/08/30	14	46.71	22	46.90	46.66	-8	26,564	-0.03%
2019/08/29	12	45.66	3	46.04	46.07	9	26,779	0.03%
2019/08/28	24	46.53	1	46.74	46.24	23	26,910	0.09%
2019/08/27	6	46.72	29	47.07	47.11	-23	26,966	-0.09%
2019/08/26	4	45.67	2	45.99	45.80	2	27,008	0.01%
2019/08/23	6	47.28	22	47.06	47.42	-16	27,134	-0.06%
2019/08/22	12	46.31	8	46.18	45.98	4	26,928	0.01%
2019/08/20	7	46.23	0	0.00	46.49	7	27,900	0.03%
2019/08/19	7	44.85	13	45.47	45.85	-6	28,042	-0.02%
2019/08/16	0	0.00	12	44.77	44.81	-12	28,220	-0.04%
2019/08/15	5	43.12	9	43.73	43.64	-4	28,273	-0.01%
2019/08/14	15	44.57	2	44.81	43.95	13	28,549	0.05%
2019/08/13	1	43.62	4	44.07	43.57	-3	28,866	-0.01%
2019/08/12	4	43.15	10	43.86	43.85	-6	29,210	-0.02%
2019/08/08	9	43.06	3	43.26	43.46	6	29,566	0.02%
2019/08/07	21	42.99	11	42.58	42.58	10	29,754	0.03%
2019/08/06	2	41.36	10	42.58	43.20	-8	30,177	-0.03%
2019/08/05	5	44.20	2	44.41	44.25	3	29,933	0.01%
2019/08/02	7	44.47	71	44.61	44.82	-64	30,453	-0.21%
2019/08/01	23	46.86	1	47.22	46.27	22	31,105	0.07%
2019/07/31	8	47.77	7	47.74	47.42	1	31,176	0.00%
2019/07/30	6	48.66	15	48.68	48.52	-9	31,513	-0.03%
2019/07/29	11	47.73	0	0.00	47.79	11	32,769	0.03%
2019/07/26	0	0.00	10	47.89	47.98	-10	32,879	-0.03%
2019/07/25	1	47.61	3	47.48	47.55	-2	32,707	-0.01%
2019/07/24	3	47.18	29	47.49	47.18	-26	33,011	-0.08%
2019/07/23	2	46.38	0	0.00	46.32	2	33,255	0.01%
2019/07/22	18	46.75	2	47.13	46.99	16	33,690	0.05%
2019/07/19	8	46.64	9	46.70	46.65	-1	33,557	0.00%
2019/07/18	8	45.77	5	45.82	45.69	3	33,899	0.01%
2019/07/17	9	46.35	3	46.25	46.30	6	34,000	0.02%
2019/07/16	11	46.49	13	46.53	46.29	-2	34,792	-0.01%
2019/07/15	21	46.12	17	46.81	47.00	4	35,080	0.01%
2019/07/12	9	46.73	6	47.03	47.22	3	34,749	0.01%
2019/07/11	13	46.85	7	46.99	46.49	6	34,978	0.02%
2019/07/10	10	46.36	10	46.29	46.29	0	35,346	0.00%
2019/07/09	104	46.31	108	46.38	46.14	-4	35,920	-0.01%	大買/大賣/
2019/07/08	57	47.15	3	46.74	46.69	54	36,192	0.15%
2019/07/05	0	0.00	2	48.45	48.55	-2	36,302	-0.01%
2019/07/04	25	48.31	0	0.00	48.00	25	36,537	0.07%
2019/07/03	2	48.53	10	48.84	48.85	-8	36,665	-0.02%
2019/07/02	27	49.05	6	49.16	48.80	21	37,638	0.06%
2019/07/01	19	48.70	30	48.86	49.11	-11	37,880	-0.03%
2019/06/28	6	46.40	6	46.60	46.29	0	37,631	0.00%
2019/06/27	10	46.74	29	46.63	46.74	-19	38,297	-0.05%
2019/06/26	6	45.69	0	0.00	45.57	6	38,994	0.02%
2019/06/25	34	45.77	10	45.10	45.10	24	39,157	0.06%
2019/06/24	8	46.81	11	47.14	46.86	-3	39,037	-0.01%
2019/06/21	22	46.79	17	47.01	46.43	5	39,306	0.01%
2019/06/20	18	45.65	17	46.16	46.48	1	39,410	0.00%
2019/06/19	66	45.05	61	44.86	45.04	5	39,100	0.01%
2019/06/18	24	42.85	33	42.99	42.95	-9	38,928	-0.02%
2019/06/17	21	42.67	11	43.24	42.73	10	39,437	0.03%
2019/06/14	6	43.36	6	43.03	43.07	0	39,788	0.00%
2019/06/13	3	42.49	2	43.09	42.74	1	40,249	0.00%
2019/06/12	6	42.95	7	43.30	42.85	-1	40,774	0.00%
2019/06/11	212	41.84	229	43.04	43.09	-17	41,115	-0.04%	大買/大賣/
2019/06/10	23	41.14	199	41.17	41.56	-176	41,094	-0.43%	大賣/鉅額交易
2019/06/06	1	40.17	1	40.68	40.39	0	41,089	0.00%
2019/06/05	170	40.94	42	41.09	40.91	128	41,609	0.31%	大買/鉅額交易
2019/06/04	29	41.11	2	40.28	40.28	27	42,596	0.06%
2019/06/03	155	41.07	30	41.13	40.93	125	43,375	0.29%	大買/鉅額交易
2019/05/31	32	41.11	64	41.39	41.09	-32	43,791	-0.07%
2019/05/30	25	41.04	104	40.89	40.82	-79	44,397	-0.18%	大賣/
2019/05/29	15	40.61	213	40.61	41.58	-198	45,371	-0.44%	大賣/鉅額交易
2019/05/28	209	40.50	31	40.90	41.68	178	45,713	0.39%	大買/鉅額交易
2019/05/27	304	39.37	11	39.71	40.25	293	46,301	0.63%	大買/鉅額交易
2019/05/24	5	40.17	77	40.01	40.05	-72	47,391	-0.15%
2019/05/23	19	40.00	241	39.98	39.85	-222	47,617	-0.47%	大賣/鉅額交易
2019/05/22	12	40.79	62	40.87	40.80	-50	47,369	-0.11%
2019/05/21	9	41.10	50	41.17	41.17	-41	47,324	-0.09%
2019/05/20	40	40.74	20	40.73	39.88	20	47,756	0.04%
2019/05/17	27	41.98	6	41.18	40.96	21	47,704	0.04%
2019/05/16	10	41.79	38	42.04	41.95	-28	47,751	-0.06%
2019/05/15	16	40.77	84	41.32	41.91	-68	47,872	-0.14%
2019/05/14	55	39.72	54	40.53	40.82	1	47,919	0.00%
2019/05/13	21	40.25	12	40.52	40.10	9	47,659	0.02%
2019/05/10	223	40.19	336	40.40	40.55	-113	48,268	-0.23%	大買/大賣/鉅額交易
2019/05/09	34	39.26	16	39.52	39.65	18	47,641	0.04%
2019/05/08	14	40.85	11	41.40	41.63	3	47,054	0.01%
2019/05/07	18	42.56	100	42.73	41.95	-82	47,278	-0.17%
2019/05/06	118	42.97	96	42.59	41.59	22	47,291	0.05%	大買/
2019/05/03	2	46.10	0	0.00	46.56	2	46,077	0.00%
2019/05/02	1	46.66	0	0.00	46.53	1	46,171	0.00%
2019/04/30	4	46.58	67	46.33	46.78	-63	46,555	-0.14%
2019/04/26	6	45.72	0	0.00	46.28	6	46,474	0.01%
2019/04/25	14	47.48	2	47.40	47.43	12	46,254	0.03%
2019/04/24	10	47.12	45	47.02	47.60	-35	46,375	-0.08%
2019/04/23	4	48.04	1	47.73	48.17	3	46,186	0.01%
2019/04/22	9	47.75	23	50.09	47.61	-14	46,218	-0.03%
2019/04/19	10	49.04	2	49.60	49.28	8	45,567	0.02%
2019/04/18	6	48.83	7	48.99	48.68	-1	45,488	0.00%
2019/04/17	1	49.20	12	49.44	49.40	-11	45,744	-0.02%
2019/04/16	18	47.24	40	48.25	48.86	-22	45,386	-0.05%
2019/04/15	18	47.98	37	48.49	48.00	-19	45,106	-0.04%
2019/04/12	20	46.01	11	45.99	45.95	9	44,875	0.02%
2019/04/11	33	47.48	34	47.43	46.72	-1	44,834	0.00%
2019/04/10	2	47.43	3	47.50	48.05	-1	44,611	0.00%
2019/04/09	26	47.86	30	47.75	47.75	-4	44,432	-0.01%
2019/04/08	31	47.34	40	47.73	46.66	-9	44,149	-0.02%
2019/04/03	14	45.19	2	45.11	45.10	12	43,175	0.03%
2019/04/02	28	45.19	22	45.30	45.06	6	43,226	0.01%
2019/04/01	9	45.00	14	44.96	45.15	-5	42,927	-0.01%
2019/03/29	6	41.79	30	42.62	42.96	-24	42,152	-0.06%
2019/03/28	3	40.41	0	0.00	40.31	3	41,633	0.01%
2019/03/27	5	40.48	0	0.00	40.50	5	42,469	0.01%
2019/03/26	19	39.96	6	39.67	39.66	13	42,278	0.03%
2019/03/25	3	40.24	0	0.00	40.30	3	42,373	0.01%
2019/03/22	7	42.23	6	41.94	41.70	1	42,255	0.00%
2019/03/21	0	0.00	8	42.32	42.42	-8	41,973	-0.02%
2019/03/20	10	42.24	8	42.44	41.84	2	42,448	0.00%
2019/03/19	30	42.77	11	43.29	42.71	19	42,022	0.05%
2019/03/18	11	41.86	24	42.09	42.47	-13	41,629	-0.03%
2019/03/15	4	41.14	10	40.35	40.97	-6	41,661	-0.01%
2019/03/14	33	40.17	12	40.28	40.18	21	41,073	0.05%
2019/03/13	22	39.45	26	39.81	40.18	-4	41,259	-0.01%
2019/03/12	15	40.61	15	40.48	40.63	0	41,123	0.00%
2019/03/11	29	38.59	21	39.06	39.27	8	40,926	0.02%
2019/03/08	25	39.60	48	40.00	39.19	-23	41,522	-0.06%
2019/03/07	11	42.29	18	42.28	41.42	-7	40,406	-0.02%
2019/03/06	15	43.00	36	43.04	43.02	-21	39,590	-0.05%
2019/03/05	17	43.22	19	43.14	43.12	-2	39,321	-0.01%
2019/03/04	10	44.27	35	43.65	44.55	-25	38,737	-0.06%
2019/02/27	1	40.80	4	41.05	41.58	-3	37,841	-0.01%
2019/02/26	12	40.95	22	41.06	40.69	-10	37,565	-0.03%
2019/02/25	6	38.97	59	38.56	39.80	-53	36,765	-0.14%
2019/02/22	21	36.10	0	0.00	35.94	21	35,439	0.06%
2019/02/21	2	36.74	0	0.00	37.05	2	35,357	0.01%
2019/02/19	18	36.48	41	36.68	36.18	-23	35,706	-0.06%
2019/02/18	10	35.40	0	0.00	36.10	10	35,062	0.03%
2019/02/14	17	36.22	35	36.11	36.25	-18	34,741	-0.05%
2019/02/13	2	35.53	10	35.35	35.53	-8	34,524	-0.02%
2019/02/12	0	0.00	16	35.06	35.08	-16	34,771	-0.05%
2019/02/11	0	0.00	18	34.04	34.74	-18	34,747	-0.05%
2019/01/29	2	32.15	2	32.54	32.78	0	34,460	0.00%
2019/01/28	5	32.90	5	33.06	32.67	0	34,506	0.00%
2019/01/25	1	32.75	20	32.40	32.75	-19	34,898	-0.05%
2019/01/24	12	31.30	5	31.42	31.59	7	35,128	0.02%
2019/01/22	5	31.76	11	31.43	31.21	-6	36,265	-0.02%
2019/01/21	7	32.04	18	32.05	32.00	-11	37,287	-0.03%
2019/01/18	6	31.36	13	31.29	31.45	-7	37,351	-0.02%
2019/01/17	6	30.90	16	30.92	30.95	-10	37,669	-0.03%
2019/01/16	1	30.50	15	30.62	30.54	-14	38,036	-0.04%
2019/01/15	3	30.07	76	30.07	30.24	-73	38,385	-0.19%
2019/01/14	9	29.52	5	29.90	29.44	4	39,393	0.01%
2019/01/11	37	29.63	22	29.82	29.82	15	39,782	0.04%
2019/01/10	18	29.31	12	29.66	29.65	6	40,063	0.01%
2019/01/09	4	30.00	52	29.76	29.98	-48	40,193	-0.12%
2019/01/08	5	28.43	5	28.72	28.66	0	40,076	0.00%
2019/01/07	40	29.03	15	29.42	28.67	25	40,270	0.06%
2019/01/04	0	0.00	86	27.78	28.53	-86	40,330	-0.21%
2019/01/03	14	27.56	1	28.01	27.59	13	40,553	0.03%
2019/01/02	21	27.51	40	27.44	27.29	-19	40,552	-0.05%
2018/12/28	7	28.13	12	28.39	28.35	-5	40,632	-0.01%
2018/12/27	41	28.49	51	28.25	28.17	-10	40,681	-0.02%
2018/12/26	12	28.02	19	28.26	27.72	-7	40,629	-0.02%
2018/12/25	46	27.41	21	27.86	27.50	25	40,494	0.06%
2018/12/24	5	28.21	3	28.55	28.49	2	40,210	0.00%
2018/12/22	4	27.97	0	0.00	27.90	4	39,995	0.01%
2018/12/21	7	28.72	3	28.57	28.38	4	40,480	0.01%
2018/12/20	52	29.92	28	29.53	29.15	24	40,386	0.06%
2018/12/19	13	30.99	10	30.94	30.92	3	40,095	0.01%
2018/12/18	65	31.40	6	31.68	31.15	59	40,154	0.15%
2018/12/17	49	31.98	15	32.11	31.91	34	40,067	0.08%
2018/12/14	65	32.24	0	0.00	32.25	65	39,894	0.16%
2018/12/13	1	32.02	46	32.68	32.97	-45	40,565	-0.11%
2018/12/12	2	31.63	4	31.91	31.75	-2	40,000	0.00%
2018/12/11	1	31.30	0	0.00	31.33	1	39,891	0.00%
2018/12/10	34	31.27	1	31.57	31.04	33	40,018	0.08%
2018/12/06	31	32.30	0	0.00	32.08	31	40,344	0.08%
2018/12/05	14	33.22	14	33.42	33.35	0	39,956	0.00%
2018/12/04	51	33.59	0	0.00	33.50	51	39,815	0.13%
2018/12/03	10	33.66	118	34.02	33.86	-108	40,011	-0.27%	大賣/鉅額交易
2018/11/30	2	31.68	5	32.10	31.71	-3	39,164	-0.01%
2018/11/29	18	32.24	22	32.31	31.90	-4	39,111	-0.01%
2018/11/28	4	31.55	11	32.10	32.07	-7	39,001	-0.02%
2018/11/27	7	31.68	0	0.00	31.75	7	38,762	0.02%
2018/11/26	9	31.92	7	31.94	31.79	2	38,943	0.01%
2018/11/23	16	32.07	0	0.00	31.85	16	38,796	0.04%
2018/11/22	32	32.52	8	32.44	32.25	24	38,647	0.06%
2018/11/21	13	32.63	23	32.71	32.80	-10	38,612	-0.03%
2018/11/20	43	33.05	18	33.00	32.81	25	38,878	0.06%
2018/11/19	20	33.61	23	33.96	33.81	-3	38,639	-0.01%
2018/11/16	23	33.48	43	33.63	33.41	-20	38,636	-0.05%
2018/11/15	12	32.64	9	32.88	32.96	3	38,405	0.01%
2018/11/14	10	33.02	8	33.69	32.92	2	38,877	0.01%
2018/11/13	4	31.98	6	33.10	33.30	-2	39,075	-0.01%
2018/11/12	13	32.32	4	32.61	32.60	9	39,428	0.02%
2018/11/09	56	32.84	7	32.63	32.60	49	40,100	0.12%
2018/11/08	41	34.31	3	34.60	34.18	38	39,850	0.10%
2018/11/07	3	34.60	28	34.59	34.50	-25	39,843	-0.06%
2018/11/06	38	34.02	0	0.00	33.64	38	39,870	0.10%
2018/11/05	23	34.61	6	35.00	34.41	17	39,734	0.04%
2018/11/02	30	34.78	69	35.41	35.26	-39	39,892	-0.10%
2018/11/01	1	34.34	44	33.96	34.18	-43	39,299	-0.11%
2018/10/31	17	32.51	36	32.81	32.93	-19	39,015	-0.05%
2018/10/30	23	31.77	30	32.64	32.93	-7	38,897	-0.02%
2018/10/29	75	32.70	1	32.53	31.90	74	38,340	0.19%
2018/10/26	38	34.37	43	34.57	33.90	-5	38,084	-0.01%
2018/10/25	43	33.33	1	33.82	33.47	42	37,903	0.11%
2018/10/24	44	34.74	27	35.44	35.00	17	37,289	0.05%
2018/10/23	54	35.84	3	35.12	35.00	51	36,614	0.14%
2018/10/22	5	35.66	118	34.83	36.71	-113	36,220	-0.31%	大賣/鉅額交易
2018/10/19	13	31.75	784	31.50	32.71	-771	35,123	-2.20%	大賣/鉅額交易
2018/10/18	28	32.40	5	32.56	32.10	23	34,831	0.07%
2018/10/17	47	33.33	15	33.90	32.65	32	35,069	0.09%
2018/10/16	24	33.32	12	33.86	33.32	12	35,195	0.03%
2018/10/15	15	33.05	0	0.00	32.90	15	35,216	0.04%
2018/10/12	4	32.52	10	32.86	33.50	-6	35,019	-0.02%
2018/10/11	30	32.71	16	33.06	32.37	14	34,737	0.04%
2018/10/09	5	34.32	5	34.84	34.97	0	34,291	0.00%
2018/10/08	2	35.95	0	0.00	35.45	2	34,356	0.01%
2018/10/05	0	0.00	9	35.28	35.41	-9	34,222	-0.03%
2018/10/04	9	35.81	10	36.53	35.85	-1	34,631	0.00%
2018/10/03	3	36.87	0	0.00	36.82	3	34,914	0.01%
2018/10/02	10	37.61	9	37.42	37.14	1	35,231	0.00%
2018/10/01	1	38.00	0	0.00	38.22	1	35,672	0.00%
2018/09/28	0	0.00	16	38.25	38.41	-16	36,332	-0.04%
2018/09/27	20	37.66	13	38.23	37.50	7	36,287	0.02%
2018/09/26	18	37.74	30	38.14	38.50	-12	36,204	-0.03%
2018/09/25	8	37.02	2	37.02	36.70	6	36,947	0.02%
2018/09/21	2	37.01	24	36.22	37.13	-22	37,201	-0.06%
2018/09/20	1	35.67	1	35.57	35.33	0	37,117	0.00%
2018/09/19	3	34.67	31	35.02	35.51	-28	37,612	-0.07%
2018/09/18	1	33.13	5	33.47	33.29	-4	37,439	-0.01%
2018/09/17	8	33.15	0	0.00	33.13	8	38,291	0.02%
2018/09/14	0	0.00	33	33.74	33.60	-33	38,503	-0.09%
2018/09/13	13	32.76	13	33.28	32.57	0	38,699	0.00%
2018/09/12	23	32.45	11	32.43	32.27	12	38,585	0.03%
2018/09/11	8	33.24	15	33.46	33.16	-7	38,458	-0.02%
2018/09/10	3	33.51	3	33.67	33.47	0	38,669	0.00%
2018/09/07	30	33.66	14	34.29	33.86	16	38,657	0.04%
2018/09/06	20	34.03	1	34.14	33.85	19	38,451	0.05%
2018/09/05	12	35.13	7	35.37	34.92	5	38,153	0.01%
2018/09/04	7	34.85	6	35.07	35.43	1	38,238	0.00%
2018/09/03	5	34.81	0	0.00	34.54	5	38,345	0.01%
2018/08/31	18	34.72	1	35.45	35.49	17	38,543	0.04%
2018/08/30	9	35.70	1	36.31	35.48	8	38,325	0.02%
2018/08/29	4	36.28	0	0.00	36.17	4	38,169	0.01%
2018/08/28	12	36.57	11	37.00	36.44	1	38,207	0.00%
2018/08/27	1	35.74	53	36.31	36.49	-52	38,189	-0.14%
2018/08/24	3	34.53	2	34.78	35.00	1	38,062	0.00%
2018/08/23	4	34.45	0	0.00	34.78	4	38,416	0.01%
2018/08/22	2	34.95	0	0.00	34.68	2	38,825	0.01%
2018/08/21	1	34.92	35	34.26	35.00	-34	38,871	-0.09%
2018/08/20	27	33.08	29	33.41	32.90	-2	38,513	-0.01%
2018/08/17	30	33.79	6	33.29	33.11	24	38,293	0.06%
2018/08/16	15	33.37	19	33.76	33.99	-4	37,857	-0.01%
2018/08/15	245	34.38	216	33.88	33.88	29	37,142	0.08%	大買/大賣/
2018/08/14	26	35.23	22	35.34	34.92	4	36,951	0.01%
2018/08/13	201	35.04	204	34.97	34.93	-3	36,978	-0.01%	大買/大賣/
2018/08/10	16	36.32	8	36.48	35.86	8	36,716	0.02%
2018/08/09	110	34.43	138	35.30	36.15	-28	36,701	-0.08%	大買/大賣/
2018/08/08	279	35.25	43	35.33	35.06	236	36,169	0.65%	大買/鉅額交易
2018/08/07	10	34.02	15	34.59	34.77	-5	35,991	-0.01%
2018/08/06	12	34.06	13	34.43	34.04	-1	35,802	0.00%
2018/08/03	23	34.61	22	34.62	34.48	1	35,432	0.00%
2018/08/02	44	35.39	23	34.37	34.29	21	35,372	0.06%
2018/08/01	27	38.18	5	38.81	37.76	22	34,567	0.06%
2018/07/31	12	37.92	10	38.23	37.93	2	34,850	0.01%
2018/07/30	35	38.11	40	38.17	37.81	-5	35,078	-0.01%
2018/07/27	21	38.11	10	38.20	37.99	11	35,055	0.03%
2018/07/26	38	38.48	0	0.00	38.12	38	34,999	0.11%
2018/07/25	36	38.97	20	39.18	38.88	16	34,971	0.05%
2018/07/24	3	38.61	60	38.83	39.10	-57	34,817	-0.16%
2018/07/23	12	37.05	55	37.26	37.52	-43	34,789	-0.12%
2018/07/20	22	35.12	22	35.31	36.00	0	34,681	0.00%
2018/07/19	3	35.67	12	35.46	35.30	-9	34,447	-0.03%
2018/07/18	10	35.58	2	35.84	35.48	8	34,924	0.02%
2018/07/17	5	35.11	0	0.00	35.00	5	34,906	0.01%
2018/07/16	27	36.06	26	35.95	35.54	1	34,862	0.00%
2018/07/13	29	36.47	8	36.83	36.65	21	34,801	0.06%
2018/07/12	7	35.92	21	36.26	36.88	-14	35,083	-0.04%
2018/07/11	19	34.58	17	34.79	35.05	2	34,858	0.01%
2018/07/10	8	36.03	12	36.19	35.55	-4	35,132	-0.01%
2018/07/09	14	34.79	11	35.27	35.76	3	35,146	0.01%
2018/07/06	1	33.45	352	34.18	34.44	-351	34,831	-1.01%	大賣/鉅額交易
2018/07/05	2	33.10	4	33.11	32.96	-2	34,668	-0.01%
2018/07/04	8	33.70	12	33.86	33.60	-4	34,383	-0.01%
2018/07/03	39	33.50	29	33.37	33.56	10	34,193	0.03%
2018/07/02	30	35.79	27	35.36	34.73	3	32,954	0.01%
2018/06/29	11	35.81	15	36.27	36.51	-4	32,732	-0.01%
2018/06/28	14	35.51	10	36.24	35.88	4	32,184	0.01%
2018/06/27	35	37.06	8	36.72	36.10	27	31,843	0.08%
2018/06/26	30	37.79	10	37.80	37.85	20	31,809	0.06%
2018/06/25	2	40.13	2	40.44	39.75	0	31,351	0.00%
2018/06/22	12	39.83	5	39.92	39.94	7	31,580	0.02%
2018/06/21	10	40.91	14	41.25	40.89	-4	31,821	-0.01%
2018/06/20	12	40.05	3	40.47	40.88	9	32,594	0.03%
2018/06/19	4	41.27	14	40.74	40.86	-10	32,858	-0.03%
2018/06/15	0	0.00	6	42.76	42.57	-6	32,567	-0.02%
2018/06/14	5	42.47	4	42.91	42.24	1	32,443	0.00%
2018/06/13	5	42.79	0	0.00	42.63	5	32,393	0.02%
2018/06/12	2	42.82	2	42.88	42.95	0	32,311	0.00%
2018/06/08	2	41.98	1	41.90	41.72	1	32,251	0.00%
2018/06/07	1	43.69	1	43.44	43.08	0	32,042	0.00%
2018/06/06	1	42.96	0	0.00	42.96	1	32,108	0.00%
2018/06/05	0	0.00	1	43.27	43.27	-1	32,130	0.00%
2018/06/04	0	0.00	23	41.93	42.67	-23	32,198	-0.07%
2018/06/01	0	0.00	7	41.41	41.00	-7	32,355	-0.02%
2018/05/31	25	41.30	9	40.98	41.54	16	32,421	0.05%
2018/05/30	218	40.23	71	40.25	40.37	147	32,292	0.46%	大買/鉅額交易
2018/05/29	203	41.25	80	41.25	41.10	123	31,863	0.39%	大買/鉅額交易
2018/05/28	1	41.36	1	42.16	41.80	0	32,149	0.00%
2018/05/25	3	41.68	0	0.00	41.63	3	32,303	0.01%
2018/05/24	28	42.10	0	0.00	41.86	28	32,447	0.09%
2018/05/23	3	42.67	0	0.00	42.52	3	32,440	0.01%
2018/05/22	13	43.43	6	44.45	43.22	7	32,376	0.02%
2018/05/21	0	0.00	1	44.76	44.36	-1	32,652	0.00%
2018/05/18	0	0.00	1	42.92	43.09	-1	32,994	0.00%
2018/05/17	0	0.00	2	43.50	43.10	-2	34,436	-0.01%
2018/05/16	6	44.18	26	44.30	44.05	-20	35,478	-0.06%
2018/05/15	2	44.51	6	44.69	44.00	-4	36,408	-0.01%
2018/05/14	9	44.27	2	44.57	44.57	7	36,950	0.02%
2018/05/10	8	43.63	6	43.52	43.38	2	37,232	0.01%
2018/05/09	9	43.20	7	43.51	43.39	2	37,255	0.01%
2018/05/08	137	43.57	32	43.49	43.62	105	37,317	0.28%	大買/鉅額交易
2018/05/07	4	41.38	27	41.61	41.75	-23	37,264	-0.06%
2018/05/04	0	0.00	5	40.86	40.84	-5	37,261	-0.01%
2018/05/03	17	40.54	8	40.59	40.70	9	37,498	0.02%
2018/05/02	10	40.88	1	40.60	40.60	9	37,967	0.02%
2018/04/30	0	0.00	5	41.50	41.62	-5	38,178	-0.01%
2018/04/27	8	40.06	2	40.62	40.16	6	38,440	0.02%
2018/04/26	15	42.62	0	0.00	41.37	15	37,955	0.04%
2018/04/25	1	43.27	0	0.00	43.27	1	37,668	0.00%
2018/04/24	1	43.88	25	42.65	43.63	-24	37,842	-0.06%
2018/04/23	5	40.36	8	41.79	41.27	-3	37,993	-0.01%
2018/04/20	69	40.95	10	41.41	40.79	59	38,015	0.16%
2018/04/19	209	41.86	17	41.75	42.05	192	38,398	0.50%	大買/鉅額交易
2018/04/18	19	40.49	22	40.81	40.41	-3	38,192	-0.01%
2018/04/17	11	41.34	13	41.23	40.95	-2	37,819	-0.01%
2018/04/16	30	42.39	18	42.03	41.70	12	37,839	0.03%
2018/04/13	70	44.54	11	44.90	43.93	59	37,384	0.16%
2018/04/12	49	44.87	0	0.00	44.69	49	37,189	0.13%
2018/04/11	23	45.16	52	45.39	45.62	-29	36,995	-0.08%
2018/04/10	200	42.88	89	43.66	43.77	111	36,708	0.30%	大買/鉅額交易
2018/04/09	100	43.42	0	0.00	42.93	100	36,915	0.27%
2018/04/03	2	42.31	0	0.00	42.30	2	36,999	0.01%
2018/04/02	12	43.87	5	44.59	43.64	7	36,874	0.02%
2018/03/31	8	44.01	0	0.00	44.04	8	36,937	0.02%
2018/03/30	8	43.88	19	44.41	44.37	-11	37,111	-0.03%
2018/03/29	26	42.43	1	41.53	42.92	25	36,886	0.07%
2018/03/28	41	43.25	28	42.70	42.66	13	36,350	0.04%
2018/03/27	43	44.95	30	45.53	44.72	13	35,798	0.04%
2018/03/26	75	44.78	17	45.06	43.85	58	35,591	0.16%
2018/03/23	51	44.95	0	0.00	44.61	51	35,035	0.15%
2018/03/22	21	48.83	2	48.36	48.11	19	34,183	0.06%
2018/03/21	0	0.00	3	50.15	50.45	-3	33,482	-0.01%
2018/03/20	0	0.00	5	48.96	49.45	-5	33,520	-0.01%
2018/03/19	9	49.29	1	49.41	49.17	8	33,517	0.02%
2018/03/16	50	49.90	3	50.30	49.83	47	33,461	0.14%
2018/03/15	51	49.98	1	50.20	49.92	50	33,535	0.15%
2018/03/14	3	49.38	0	0.00	49.25	3	33,377	0.01%
2018/03/13	10	50.74	0	0.00	50.50	10	33,288	0.03%
2018/03/12	44	51.14	7	51.61	51.15	37	33,368	0.11%
2018/03/09	0	0.00	4	50.51	50.65	-4	33,399	-0.01%
2018/03/08	4	49.74	3	50.00	50.15	1	33,540	0.00%
2018/03/07	12	50.07	12	50.47	49.59	0	33,555	0.00%
2018/03/06	6	48.78	3	49.02	49.09	3	33,696	0.01%
2018/03/05	14	48.90	0	0.00	48.40	14	33,367	0.04%
2018/03/02	4	48.77	1,497	48.75	49.00	-1,493	33,281	-4.49%	大賣/鉅額交易
2018/03/01	3	49.03	1	50.25	49.69	2	33,439	0.01%
2018/02/27	31	52.17	0	0.00	51.05	31	33,277	0.09%
2018/02/26	22	52.07	21	52.54	52.45	1	33,612	0.00%
2018/02/23	16	51.91	2	51.35	51.50	14	33,502	0.04%
2018/02/22	1,499	50.93	500	50.80	50.95	999	33,583	2.97%	大買/大賣/鉅額交易
2018/02/21	501	50.63	8	50.13	51.35	493	34,192	1.44%	大買/鉅額交易
2018/02/12	12	46.61	2	46.32	46.45	10	34,183	0.03%
2018/02/09	25	46.12	1,648	48.07	45.70	-1,623	33,742	-4.81%	大賣/鉅額交易
2018/02/08	112	53.15	91	51.34	51.10	21	32,310	0.06%	大買/
2018/02/07	139	55.47	174	57.67	55.15	-35	31,169	-0.11%	大買/大賣/
2018/02/06	474	57.17	0	0.00	56.45	474	30,320	1.56%	大買/鉅額交易
2018/02/05	1	58.85	534	58.59	58.95	-533	29,732	-1.79%	大賣/鉅額交易
2018/02/02	0	0.00	5	58.58	58.60	-5	29,413	-0.02%
2018/02/01	11	58.29	2	58.00	58.15	9	29,421	0.03%
2018/01/31	5	57.98	0	0.00	58.15	5	29,310	0.02%
2018/01/30	15	58.05	5	58.58	57.55	10	29,393	0.03%
2018/01/29	3	60.43	1	60.05	60.20	2	28,894	0.01%
2018/01/26	14	60.57	1	60.20	61.35	13	28,643	0.05%
2018/01/25	29	60.00	29	60.11	60.00	0	28,513	0.00%
2018/01/24	28	61.91	11	62.45	62.45	17	28,221	0.06%
2018/01/23	3	61.07	2	61.05	61.50	1	27,874	0.00%
2018/01/22	9	59.76	0	0.00	59.40	9	27,927	0.03%
2018/01/19	10	59.95	12	59.96	60.10	-2	27,995	-0.01%
2018/01/18	19	59.00	9	59.85	58.80	10	28,088	0.04%
2018/01/17	30	59.20	29	58.74	58.50	1	27,941	0.00%
2018/01/16	39	57.99	25	57.42	58.00	14	27,399	0.05%
2018/01/15	6	57.19	24	57.33	58.00	-18	27,211	-0.07%
2018/01/12	5	55.76	12	55.90	55.85	-7	26,794	-0.03%
2018/01/11	1	55.25	7	55.06	54.95	-6	27,101	-0.02%
2018/01/10	10	55.07	17	54.81	54.70	-7	26,898	-0.03%
2018/01/09	4	53.45	2	53.18	53.90	2	26,561	0.01%
2018/01/04	35	52.50	0	0.00	52.30	35	26,300	0.13%
2018/01/03	2	52.58	4	52.43	52.40	-2	26,520	-0.01%