富邦上証正2 (00633L)-永豐金-豐原券商分點個股進出

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
33.80
漲跌
▼0.07
漲幅
-0.21%
成交量
5,023張
產業
上市
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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/04/22	0	0.00	2	34.25	33.93	-2	10,839	-0.02%
2024/04/18	0	0.00	12	34.75	34.37	-12	10,879	-0.11%
2024/04/17	3	33.36	0	0.00	33.54	3	10,833	0.03%
2024/04/16	3	33.50	30	33.64	33.80	-27	10,869	-0.25%
2024/04/12	0	0.00	7	32.36	32.40	-7	10,871	-0.06%
2024/04/11	15	32.35	0	0.00	32.75	15	10,900	0.14%
2024/04/09	17	32.97	2	32.99	32.84	15	10,947	0.14%
2024/04/02	11	34.20	4	34.39	33.93	7	11,261	0.06%
2024/03/15	5	32.50	0	0.00	32.48	5	11,186	0.04%
2024/03/08	6	31.56	0	0.00	31.47	6	11,371	0.05%
2024/03/07	5	31.99	0	0.00	31.81	5	11,286	0.04%
2024/03/06	2	32.31	2	32.35	32.30	0	11,198	0.00%
2024/03/05	1	32.07	2	32.09	32.06	-1	11,128	-0.01%
2024/03/04	5	31.46	0	0.00	31.46	5	11,021	0.05%
2024/03/01	0	0.00	6	31.65	31.61	-6	10,962	-0.05%
2024/02/27	7	31.00	0.2	31.03	31.23	6.8	10,949	0.06%
2024/02/26	8	31.76	4	31.82	31.42	4	10,913	0.04%
2024/02/23	4	32.15	3	32.12	32.07	1	10,825	0.01%
2024/02/22	4.1	31.82	2	31.87	32.05	2.1	10,779	0.02%
2024/02/21	14	32.11	19	31.21	32.25	-5	10,738	-0.05%
2024/02/15	0	0.00	1	29.09	29.36	-1	9,925	-0.01%
2024/02/02	5	27.00	2	27.41	26.89	3	9,339	0.03%
2024/01/31	11	27.28	0	0.00	27.32	11	8,993	0.12%
2024/01/30	0	0.00	6	27.53	27.51	-6	8,821	-0.07%
2024/01/29	2.1	28.59	1	28.53	28.39	1.1	8,569	0.01%
2024/01/26	2	28.31	0	0.00	28.24	2	8,362	0.02%
2024/01/25	9	28.27	0	0.00	28.47	9	8,213	0.11%
2024/01/24	2	27.04	2	26.78	26.70	0	7,766	0.00%
2024/01/23	3	26.98	3	27.25	26.88	0	7,458	0.00%
2024/01/22	0	0.00	8	27.42	27.26	-8	7,241	-0.11%
2024/01/18	3	26.42	3	25.67	25.77	0	6,965	0.00%
2024/01/17	2	27.08	2	26.95	26.83	0	6,609	0.00%
2024/01/16	4	27.31	3	27.39	27.15	1	6,610	0.02%
2024/01/15	3	27.07	3	27.17	27.39	0	6,564	0.00%
2024/01/12	2	27.12	2	27.29	27.34	0	6,564	0.00%
2024/01/11	1	27.34	1	27.39	27.62	0	6,647	0.00%
2024/01/10	3	27.26	2	27.10	27.29	1	6,574	0.02%
2024/01/09	1	27.30	1	27.39	27.15	0	6,526	0.00%
2024/01/08	3	27.88	3	27.36	27.26	0	6,472	0.00%
2024/01/05	5	28.27	5	28.43	28.29	0	6,305	0.00%
2024/01/04	2	28.05	2	27.88	27.82	0	6,328	0.00%
2024/01/02	4	29.27	0	0.00	28.66	4	6,172	0.06%
2023/12/29	2	29.34	2	29.60	29.34	0	5,935	0.00%
2023/12/28	3	28.73	0	0.00	29.21	3	5,848	0.05%
2023/12/25	3	28.15	23	28.18	28.17	-20	5,747	-0.35%
2023/12/22	21	28.13	1	28.20	28.34	20	5,770	0.35%
2023/12/21	2	27.38	2	27.87	28.08	0	5,737	0.00%
2023/12/20	0	0.00	28	27.82	27.91	-28	5,734	-0.49%
2023/12/19	4	27.72	26	27.88	27.85	-22	5,757	-0.38%
2023/12/18	2	27.96	72	27.87	27.89	-70	5,766	-1.21%
2023/12/15	123	28.22	3	28.50	27.87	120	5,693	2.11%	大買/鉅額交易
2023/12/11	0	0.00	200	28.39	28.47	-200	5,437	-3.68%	大賣/鉅額交易
2023/12/07	12	28.98	0	0.00	29.02	12	5,274	0.23%
2023/12/06	20	29.15	0	0.00	29.33	20	5,159	0.39%
2023/12/04	2	30.78	0	0.00	30.43	2	5,019	0.04%
2023/12/01	50	30.61	0	0.00	30.45	50	5,036	0.99%
2023/11/30	71	31.05	0	0.00	31.09	71	4,998	1.42%
2023/11/29	51	30.92	0	0.00	30.76	51	5,170	0.99%
2023/11/28	1	31.58	0	0.00	31.30	1	5,123	0.02%
2023/11/27	1	31.22	0	0.00	31.32	1	5,141	0.02%
2023/11/24	1	32.22	0	0.00	32.20	1	5,143	0.02%
2023/11/23	3	32.34	0	0.00	32.10	3	5,184	0.06%
2023/11/22	1	32.53	0	0.00	32.62	1	5,489	0.02%
2023/11/21	0	0.00	3	33.11	33.22	-3	5,455	-0.05%
2023/11/20	1	32.31	1	32.75	32.67	0	5,461	0.00%
2023/11/17	1	32.62	1	32.16	32.26	0	5,412	0.00%
2023/11/10	1	33.66	1	33.33	33.17	0	5,605	0.00%
2023/11/09	1	33.88	1	33.67	33.73	0	5,647	0.00%
2023/11/08	1	33.88	71	33.95	33.76	-70	5,903	-1.19%
2023/11/06	0	0.00	1	34.25	34.21	-1	6,124	-0.02%
2023/11/02	25	33.89	0	0.00	33.67	25	6,176	0.40%
2023/11/01	45	33.72	0	0.00	33.80	45	6,199	0.73%
2023/10/31	5	32.89	5	32.87	32.88	0	6,186	0.00%
2023/10/20	1	32.08	0	0.00	31.83	1	6,893	0.01%
2023/10/19	2	33.56	1	32.66	32.47	1	6,842	0.01%
2023/10/12	0	0.00	1	35.47	35.47	-1	6,759	-0.01%
2023/10/03	1	35.50	1	35.33	35.09	0	6,917	0.00%
2023/09/28	1	35.76	0	0.00	35.75	1	6,894	0.01%
2023/09/26	1	36.74	0	0.00	36.23	1	6,843	0.01%
2023/09/21	3	36.15	1	36.00	35.97	2	6,878	0.03%
2023/09/19	1	36.32	1	36.77	36.62	0	6,960	0.00%
2023/09/18	2	36.01	2	36.30	36.58	0	7,107	0.00%
2023/09/14	1	36.62	0	0.00	36.70	1	7,054	0.01%
2023/09/12	1	36.95	0	0.00	36.91	1	7,169	0.01%
2023/09/11	1	36.85	0	0.00	37.34	1	7,209	0.01%
2023/09/08	3	36.56	0	0.00	36.45	3	7,314	0.04%
2023/09/07	2	37.32	0	0.00	37.24	2	7,286	0.03%
2023/09/05	1	38.52	1	38.30	38.25	0	7,255	0.00%
2023/09/04	0	0.00	2	38.30	38.47	-2	7,254	-0.03%
2023/09/01	1	37.11	7	37.54	37.11	-6	7,176	-0.08%
2023/08/31	2	36.92	1	36.70	36.68	1	7,201	0.01%
2023/08/30	0	0.00	1	37.20	37.10	-1	7,224	-0.01%
2023/08/24	2	35.68	2	36.13	36.29	0	7,005	0.00%
2023/08/22	3	35.72	0	0.00	35.47	3	7,142	0.04%
2023/08/21	2	36.26	2	36.40	36.16	0	7,163	0.00%
2023/08/14	1	37.50	0	0.00	37.20	1	7,371	0.01%
2023/08/11	1	39.35	0	0.00	39.08	1	7,174	0.01%
2023/08/10	1	40.14	0	0.00	39.85	1	7,123	0.01%
2023/08/04	0	0.00	10	40.76	41.43	-10	7,140	-0.14%
2023/08/02	1	40.69	0	0.00	39.84	1	7,131	0.01%
2023/07/28	2	40.43	0	0.00	40.53	2	6,918	0.03%
2023/07/25	1	38.60	0	0.00	38.40	1	6,750	0.01%
2023/07/13	2	37.07	0	0.00	37.27	2	6,642	0.03%
2023/07/03	1	35.62	0	0.00	36.42	1	6,947	0.01%
2023/06/21	1	36.15	0	0.00	36.32	1	6,998	0.01%
2023/06/19	3	37.01	0	0.00	36.82	3	7,080	0.04%
2023/06/16	0	0.00	3	37.75	37.73	-3	7,052	-0.04%
2023/06/13	0	0.00	3	35.24	35.40	-3	7,002	-0.04%
2023/06/09	0	0.00	20	35.23	35.17	-20	7,071	-0.28%
2023/06/08	2	34.40	0	0.00	34.91	2	7,113	0.03%
2023/06/07	2	34.58	0	0.00	34.62	2	7,182	0.03%
2023/06/06	0	0.00	7	35.60	35.23	-7	7,216	-0.10%
2023/06/02	3	34.48	0	0.00	34.94	3	7,307	0.04%
2023/06/01	10	34.19	0	0.00	34.32	10	7,391	0.14%
2023/05/31	3	33.68	0	0.00	33.55	3	7,412	0.04%
2023/05/30	2	34.28	0	0.00	34.13	2	7,343	0.03%
2023/05/29	8	35.12	0	0.00	35.01	8	7,435	0.11%
2023/05/26	11	34.92	0	35.22	35.41	11	7,531	0.15%
2023/05/25	1	35.75	0	0.00	35.43	1	7,532	0.01%
2023/05/24	2	37.08	20	36.66	36.61	-18	7,390	-0.24%
2023/05/23	2	37.75	0	0.00	37.52	2	7,318	0.03%
2023/05/19	5	37.26	0	0.00	37.57	5	7,402	0.07%
2023/05/18	10	37.96	0	0.00	38.02	10	7,332	0.14%
2023/05/17	2	38.19	0	0.00	37.99	2	7,314	0.03%
2023/05/16	10	38.68	0	0.00	38.68	10	7,341	0.14%
2023/05/10	3	39.40	0	0.00	38.82	3	7,403	0.04%
2023/05/09	15	40.54	42	40.50	40.57	-27	7,342	-0.37%
2023/05/08	1	39.12	1	39.51	39.82	0	7,378	0.00%
2023/05/04	0	0.00	2	38.58	39.00	-2	7,515	-0.03%
2023/05/03	2	38.05	0	0.00	38.01	2	7,630	0.03%
2023/04/26	2	37.21	2	37.62	37.70	0	8,196	0.00%
2023/04/21	1	39.07	1	39.22	38.68	0	8,144	0.00%
2023/04/17	0	0.00	2	39.66	39.66	-2	8,426	-0.02%
2023/04/14	2	38.43	2	38.24	38.36	0	8,393	0.00%
2023/04/13	2	37.80	2	38.39	38.25	0	8,462	0.00%
2023/04/12	3	38.30	0	0.00	38.22	3	8,482	0.04%
2023/04/11	3	38.70	0	0.00	38.68	3	8,455	0.04%
2023/04/10	4	38.54	4	38.91	39.06	0	8,500	0.00%
2023/04/07	2	38.70	0	0.00	39.00	2	8,592	0.02%
2023/04/06	3	38.65	0	0.00	38.55	3	8,497	0.04%
2023/03/31	5	39.42	10	39.63	39.33	-5	8,441	-0.06%
2023/03/28	2	38.02	2	38.00	38.17	0	8,437	0.00%
2023/03/27	2	37.70	0	0.00	38.00	2	8,508	0.02%
2023/03/23	0	0.00	1	38.80	38.71	-1	8,549	-0.01%
2023/03/22	3	38.43	3	38.38	38.37	0	8,580	0.00%
2023/03/20	1	37.62	0	0.00	37.29	1	8,541	0.01%
2023/03/17	3	38.03	0	0.00	38.26	3	8,573	0.03%
2023/03/16	2	37.94	2	38.08	37.97	0	8,587	0.00%
2023/03/10	1	38.04	0	0.00	38.36	1	8,891	0.01%
2023/03/09	3	38.96	0	0.00	39.06	3	8,993	0.03%
2023/03/08	4	39.70	0	0.00	39.38	4	8,932	0.04%
2023/03/06	5	40.75	0	0.00	40.95	5	9,270	0.05%
2023/03/03	3	41.43	0	0.00	41.37	3	9,193	0.03%
2023/03/02	2	41.42	0	0.00	41.43	2	9,272	0.02%
2023/02/24	5	40.54	0	0.00	40.46	5	9,329	0.05%
2023/02/23	1	41.50	0	0.00	41.37	1	9,338	0.01%
2023/02/22	1	41.96	0	0.00	41.87	1	9,296	0.01%
2023/02/20	2	40.52	0	0.00	41.53	2	9,407	0.02%
2023/02/17	0	0.00	18	41.80	41.55	-18	9,518	-0.19%
2023/02/15	0	0.00	6	42.48	41.89	-6	9,848	-0.06%
2023/02/14	2	42.38	11	42.74	42.15	-9	9,873	-0.09%
2023/02/13	1	41.89	2	42.29	42.64	-1	9,995	-0.01%
2023/02/09	1	41.95	0	0.00	42.13	1	10,160	0.01%
2023/02/08	2	41.36	0	0.00	41.14	2	10,367	0.02%
2023/02/07	1	41.52	0	0.00	41.33	1	10,427	0.01%
2023/01/30	0	0.00	1	46.48	45.14	-1	10,433	-0.01%
2023/01/17	5	44.25	0	0.00	44.05	5	10,411	0.05%
2023/01/16	11	44.02	15	44.91	45.30	-4	10,696	-0.04%
2023/01/11	2	41.88	22	42.15	42.30	-20	10,483	-0.19%
2023/01/06	2	40.96	2	41.40	41.20	0	10,468	0.00%
2023/01/05	20	39.97	0	0.00	40.70	20	10,417	0.19%
2022/12/30	0	0.00	2	39.39	39.15	-2	10,318	-0.02%
2022/12/28	2	39.26	0	0.00	39.25	2	10,364	0.02%
2022/12/27	1	39.00	1	39.18	39.21	0	10,290	0.00%
2022/12/26	1	38.36	1	38.71	38.59	0	10,222	0.00%
2022/12/20	2	38.20	0	0.00	37.61	2	10,249	0.02%
2022/12/15	2	40.00	2	39.97	39.96	0	10,051	0.00%
2022/12/14	2	39.31	0	0.00	40.25	2	10,037	0.02%
2022/12/12	3	40.01	0	0.00	39.86	3	9,960	0.03%
2022/12/09	2	39.70	2	39.95	40.06	0	9,979	0.00%
2022/12/01	0	0.00	31	38.49	37.99	-31	9,482	-0.33%
2022/11/30	32	36.85	1	37.00	36.79	31	9,317	0.33%
2022/11/29	0	0.00	5	36.68	36.52	-5	9,394	-0.05%
2022/11/28	1	33.39	1	32.84	33.48	0	9,180	0.00%
2022/11/24	2	34.69	0	0.00	34.44	2	9,122	0.02%
2022/11/22	3	34.50	3	35.66	35.30	0	9,147	0.00%
2022/11/17	1	35.23	0	0.00	35.14	1	8,973	0.01%
2022/11/16	8	36.71	3	36.55	36.41	5	9,017	0.06%
2022/11/10	3	33.50	3	33.06	33.24	0	8,741	0.00%
2022/11/09	1	34.00	0	0.00	33.89	1	8,711	0.01%
2022/11/08	3	35.35	3	35.08	34.67	0	8,608	0.00%
2022/11/07	1	34.93	0	0.00	35.63	1	8,586	0.01%
2022/11/04	1	34.04	2	34.48	35.42	-1	8,493	-0.01%
2022/11/03	3	32.99	2	32.89	32.77	1	8,377	0.01%
2022/10/27	3	33.53	2	33.25	32.77	1	8,079	0.01%
2022/10/25	1	33.85	1	33.80	34.25	0	8,313	0.00%
2022/10/21	3	37.40	3	37.23	37.16	0	8,043	0.00%
2022/10/13	10	37.80	10	37.83	37.93	0	7,908	0.00%
2022/10/12	1	37.01	2	37.12	37.23	-1	7,974	-0.01%
2022/10/11	2	38.54	0	0.00	38.31	2	8,042	0.02%
2022/10/03	2	39.23	2	39.34	38.83	0	8,184	0.00%
2022/09/30	3	40.70	3	40.36	40.36	0	8,153	0.00%
2022/09/28	3	40.90	3	41.14	40.69	0	8,274	0.00%
2022/09/22	2	39.70	2	40.25	39.75	0	8,519	0.00%
2022/09/20	2	41.30	2	41.60	41.31	0	8,620	0.00%
2022/09/16	4	42.00	1	42.32	41.31	3	8,819	0.03%
2022/09/14	7	42.61	3	43.04	42.31	4	8,852	0.05%
2022/09/13	1	43.49	0	0.00	43.69	1	8,880	0.01%
2022/09/12	1	41.93	0	0.00	41.86	1	8,929	0.01%
2022/09/06	1	41.33	0	0.00	41.27	1	9,563	0.01%
2022/09/05	1	40.36	1	40.81	40.80	0	9,657	0.00%
2022/09/02	7	42.07	6	41.73	41.43	1	9,644	0.01%
2022/09/01	2	42.68	2	42.39	42.54	0	9,700	0.00%
2022/08/30	1	41.79	40	42.58	41.79	-39	9,913	-0.39%
2022/08/29	2	42.79	2	42.37	42.32	0	10,018	0.00%
2022/08/25	12	42.06	2	42.43	42.36	10	10,039	0.10%
2022/08/23	1	43.09	1	43.00	42.91	0	10,090	0.00%
2022/08/18	2	43.78	1	43.57	42.95	1	10,076	0.01%
2022/08/17	1	43.01	2	43.01	43.81	-1	9,954	-0.01%
2022/08/16	2	43.38	2	43.57	43.29	0	9,934	0.00%
2022/08/15	4	43.30	0	0.00	43.46	4	10,058	0.04%
2022/08/12	2	42.94	2	43.26	43.38	0	10,148	0.00%
2022/08/10	11	41.56	1	41.89	41.33	10	10,204	0.10%
2022/08/05	1	42.45	0	0.00	42.04	1	10,317	0.01%
2022/08/04	21	41.75	0	0.00	41.90	21	10,439	0.20%
2022/08/02	4	42.72	4	42.48	42.37	0	10,517	0.00%
2022/08/01	1	43.84	0	0.00	44.00	1	10,303	0.01%
2022/07/29	3	44.62	1	43.75	43.83	2	10,447	0.02%
2022/07/28	1	45.20	1	45.93	45.29	0	10,309	0.00%
2022/07/27	2	45.54	0	0.00	45.01	2	10,256	0.02%
2022/07/26	2	45.56	2	46.05	45.97	0	10,223	0.00%
2022/07/19	1	46.10	1	45.43	45.45	0	11,309	0.00%
2022/07/18	2	45.52	2	46.27	46.76	0	11,365	0.00%
2022/07/14	3	46.70	2	46.54	46.95	1	11,472	0.01%
2022/07/12	1	47.68	0	0.00	47.28	1	11,620	0.01%
2022/07/08	1	49.73	0	0.00	49.54	1	11,554	0.01%
2022/07/07	1	49.40	0	0.00	49.55	1	11,599	0.01%
2022/07/06	0	0.00	1	49.50	49.19	-1	11,626	-0.01%
2022/07/05	1	50.90	0	0.00	50.45	1	11,682	0.01%
2022/07/01	0	0.00	2	50.40	50.25	-2	11,710	-0.02%
2022/06/27	0	0.00	1	48.81	49.06	-1	11,788	-0.01%
2022/06/24	0	0.00	3	47.82	47.82	-3	11,694	-0.03%
2022/06/22	3	46.75	2	46.02	46.29	1	11,874	0.01%
2022/06/21	2	46.47	13	46.27	46.56	-11	11,841	-0.09%
2022/06/17	12	44.58	10	45.52	45.91	2	11,730	0.02%
2022/06/16	6	45.20	14	45.61	45.01	-8	11,706	-0.07%
2022/06/14	6	42.00	6	42.04	42.29	0	11,647	0.00%
2022/06/13	9	43.37	4	43.62	42.70	5	11,914	0.04%
2022/06/10	0	0.00	11	43.50	43.97	-11	12,111	-0.09%
2022/06/09	2	43.46	2	43.50	43.29	0	12,080	0.00%
2022/06/08	4	42.94	4	43.62	42.81	0	12,067	0.00%
2022/06/07	3	41.62	3	42.45	42.70	0	11,936	0.00%
2022/06/06	6	40.32	6	41.10	41.55	0	11,854	0.00%
2022/06/01	2	40.82	2	40.65	40.70	0	11,832	0.00%
2022/05/30	1	40.16	0	0.00	39.70	1	11,717	0.01%
2022/05/26	2	38.02	2	38.54	38.73	0	11,550	0.00%
2022/05/25	5	38.87	5	38.62	38.62	0	11,391	0.00%
2022/05/24	5	40.09	6	39.43	39.15	-1	11,355	-0.01%
2022/05/23	6	40.44	3	40.67	40.06	3	11,264	0.03%
2022/05/19	3	38.22	2	38.85	38.77	1	11,043	0.01%
2022/05/18	4	39.34	13	39.22	39.20	-9	11,019	-0.08%
2022/05/16	9	39.17	2	38.66	38.78	7	10,792	0.06%
2022/05/13	2	39.28	0	0.00	39.15	2	10,684	0.02%
2022/05/12	4	38.75	4	39.10	38.66	0	10,600	0.00%
2022/05/11	5	39.25	0	0.00	39.67	5	10,514	0.05%
2022/05/10	3	36.61	3	36.13	37.90	0	10,363	0.00%
2022/05/06	5	39.20	5	38.44	38.27	0	10,254	0.00%
2022/05/04	3	40.20	3	40.01	40.02	0	10,010	0.00%
2022/05/03	5	40.27	5	40.50	40.65	0	10,049	0.00%
2022/04/29	7	39.79	7	39.09	40.65	0	10,019	0.00%
2022/04/28	0	0.00	1	39.45	39.24	-1	9,814	-0.01%
2022/04/27	1	38.48	0	0.00	38.75	1	9,646	0.01%
2022/04/26	5	37.46	5	38.25	38.30	0	9,489	0.00%
2022/04/25	4	39.37	4	39.90	39.22	0	9,238	0.00%
2022/04/20	1	41.40	0	0.00	41.58	1	8,887	0.01%
2022/04/19	4	42.61	0	0.00	42.40	4	8,716	0.05%
2022/04/18	4	42.84	0	0.00	42.31	4	8,558	0.05%
2022/04/15	0	0.00	3	43.57	43.80	-3	8,451	-0.04%
2022/04/13	1	42.46	1	42.96	42.96	0	8,408	0.00%
2022/04/11	3	41.60	2	41.03	41.03	1	8,388	0.01%
2022/04/07	6	42.44	8	42.76	42.40	-2	8,197	-0.02%
2022/04/06	3	42.03	3	42.71	43.11	0	8,190	0.00%
2022/03/31	2	41.66	2	41.71	41.65	0	7,887	0.00%
2022/03/29	10	40.20	10	40.05	40.06	0	7,733	0.00%
2022/03/25	2	41.70	0	0.00	40.75	2	7,635	0.03%
2022/03/24	3	41.62	0	0.00	41.82	3	7,577	0.04%
2022/03/23	1	41.78	0	0.00	42.25	1	7,557	0.01%
2022/03/21	3	41.38	0	0.00	41.21	3	7,496	0.04%
2022/03/18	1	40.26	0	0.00	40.88	1	7,461	0.01%
2022/03/16	1	36.50	1	37.60	38.20	0	7,139	0.00%
2022/03/15	3	37.87	2	38.33	37.10	1	6,967	0.01%
2022/03/11	1	40.36	0	0.00	40.24	1	6,622	0.02%
2022/03/09	1	41.34	0	0.00	40.56	1	6,428	0.02%
2022/03/08	0	0.00	1	42.25	42.43	-1	6,290	-0.02%
2022/03/07	1	44.60	0	0.00	43.63	1	6,191	0.02%
2022/02/22	1	48.41	1	48.51	48.65	0	5,935	0.00%
2022/02/17	2	51.15	1	50.80	50.80	1	5,879	0.02%
2022/02/09	0	0.00	1	51.00	51.00	-1	5,948	-0.02%
2022/02/08	1	48.84	0	0.00	48.83	1	5,897	0.02%
2022/01/14	2	51.28	8	51.30	51.00	-6	5,782	-0.10%
2022/01/13	0	0.00	12	53.08	52.40	-12	5,709	-0.21%
2022/01/12	0	0.00	5	53.05	53.05	-5	5,706	-0.09%
2022/01/11	1	52.70	0	0.00	52.40	1	5,725	0.02%
2022/01/07	20	52.95	0	0.00	53.10	20	5,827	0.34%
2022/01/06	6	52.44	0	0.00	52.65	6	5,830	0.10%
2022/01/05	1	54.50	0	0.00	54.00	1	5,794	0.02%
2022/01/04	1	53.75	0	0.00	54.10	1	5,830	0.02%
2021/12/23	1	55.80	0	0.00	55.65	1	5,737	0.02%
2021/12/20	1	56.35	0	0.00	56.35	1	5,825	0.02%
2021/12/15	1	59.15	0	0.00	58.35	1	5,869	0.02%
2021/12/13	0	0.00	1	61.20	60.70	-1	5,863	-0.02%
2021/12/08	0	0.00	5	57.20	57.20	-5	5,715	-0.09%
2021/12/07	5	56.15	0	0.00	56.15	5	5,746	0.09%
2021/12/06	0	0.00	30	54.55	55.65	-30	5,754	-0.52%
2021/12/03	0	0.00	1	53.35	53.90	-1	5,797	-0.02%
2021/12/02	30	53.10	0	0.00	53.40	30	5,856	0.51%
2021/11/08	0	0.00	15	54.45	54.95	-15	7,302	-0.21%
2021/11/03	0	0.00	9	53.74	53.65	-9	7,607	-0.12%
2021/11/02	15	56.55	0	0.00	53.50	15	7,667	0.20%
2021/10/29	1	56.35	0	0.00	56.65	1	7,619	0.01%
2021/10/25	0	0.00	1	58.40	58.50	-1	7,963	-0.01%
2021/10/20	1	57.25	0	0.00	56.40	1	8,402	0.01%
2021/10/13	0	0.00	1	57.85	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	1	57.70	57.30	-1	8,361	-0.01%
2021/10/08	5	56.20	0	0.00	56.50	5	8,340	0.06%
2021/10/04	0	0.00	9	51.90	51.75	-9	8,323	-0.11%
2021/10/01	0	0.00	1	51.90	51.50	-1	8,398	-0.01%
2021/09/29	0	0.00	1	53.25	53.90	-1	8,400	-0.01%
2021/09/27	1	54.25	0	0.00	53.40	1	8,534	0.01%
2021/09/17	1	51.00	0	0.00	52.00	1	8,372	0.01%
2021/09/08	8	53.50	0	0.00	53.20	8	8,275	0.10%
2021/08/20	0	0.00	14	50.36	49.22	-14	8,056	-0.17%
2021/08/19	0	0.00	2	52.43	52.65	-2	7,956	-0.03%
2021/08/16	0	0.00	14	55.45	55.65	-14	8,194	-0.17%
2021/08/13	10	54.83	0	0.00	55.05	10	8,228	0.12%
2021/08/12	5	56.35	0	0.00	55.60	5	8,179	0.06%
2021/08/10	5	53.90	5	54.25	55.05	0	8,147	0.00%
2021/08/09	0	0.00	8	52.80	55.40	-8	8,236	-0.10%
2021/08/06	8	52.75	0	0.00	52.95	8	8,186	0.10%
2021/08/05	0	0.00	20	53.75	53.85	-20	8,147	-0.25%
2021/08/04	0	0.00	5	54.20	53.95	-5	8,137	-0.06%
2021/07/30	15	51.42	0	0.00	50.30	15	8,130	0.18%
2021/07/29	10	53.00	0	0.00	53.40	10	8,050	0.12%
2021/07/27	1	54.40	2	55.68	54.25	-1	7,753	-0.01%
2021/07/26	0	0.00	21	57.70	54.95	-21	7,673	-0.27%
2021/07/16	21	64.08	0	0.00	63.60	21	7,644	0.27%
2021/07/09	0	0.00	8	62.56	62.45	-8	7,924	-0.10%
2021/07/06	10	64.52	0	0.00	64.30	10	8,040	0.12%
2021/07/05	2	64.10	0	0.00	63.95	2	8,123	0.02%
2021/07/02	0	0.00	5	64.96	64.80	-5	8,106	-0.06%
2021/06/30	1	68.60	0	0.00	68.20	1	8,177	0.01%
2021/06/22	1	66.35	0	0.00	66.45	1	8,537	0.01%
2021/06/18	2	66.00	0	0.00	65.75	2	8,676	0.02%
2021/06/17	2	67.75	10	67.65	67.00	-8	8,667	-0.09%
2021/06/15	0	0.00	25	68.23	68.85	-25	8,811	-0.28%
2021/06/11	0	0.00	15	71.35	70.95	-15	8,798	-0.17%
2021/06/09	0	0.00	14	71.40	71.25	-14	8,787	-0.16%
2021/06/08	10	71.00	0	0.00	70.10	10	8,860	0.11%
2021/06/07	5	72.50	0	0.00	71.95	5	8,821	0.06%
2021/06/04	34	72.91	23	73.13	74.60	11	8,864	0.12%
2021/06/03	5	72.90	5	73.35	72.95	0	8,907	0.00%
2021/06/02	11	72.25	0	0.00	72.10	11	9,157	0.12%
2021/06/01	5	71.90	6	72.83	72.60	-1	9,317	-0.01%
2021/05/31	15	72.37	15	72.35	72.15	0	9,344	0.00%
2021/05/28	5	74.90	0	0.00	74.90	5	9,291	0.05%
2021/05/27	10	74.90	0	0.00	74.20	10	9,380	0.11%
2021/05/26	10	74.70	2	74.25	73.85	8	9,422	0.08%
2021/05/25	1	72.60	0	0.00	73.20	1	9,389	0.01%
2021/05/19	1	69.25	16	68.30	68.25	-15	9,629	-0.16%
2021/05/18	0	0.00	1	69.10	69.10	-1	9,725	-0.01%
2021/05/17	5	69.40	1	69.40	69.45	4	9,781	0.04%
2021/05/14	0	0.00	10	63.60	66.50	-10	9,834	-0.10%
2021/05/04	0	0.00	1	65.20	65.25	-1	9,810	-0.01%
2021/04/29	0	0.00	2	67.10	67.35	-2	9,987	-0.02%
2021/04/27	2	65.70	0	0.00	65.70	2	10,086	0.02%
2021/04/23	0	0.00	5	68.00	67.35	-5	9,947	-0.05%
2021/04/22	13	66.04	10	66.15	66.00	3	9,918	0.03%
2021/04/20	6	66.05	0	0.00	66.95	6	10,032	0.06%
2021/04/19	0	0.00	2	66.10	65.80	-2	10,062	-0.02%
2021/04/15	3	62.07	0	0.00	62.20	3	10,138	0.03%
2021/04/14	1	64.50	0	0.00	64.55	1	10,109	0.01%
2021/04/13	1	64.80	0	0.00	64.00	1	10,210	0.01%
2021/04/09	0	0.00	1	67.95	65.85	-1	10,143	-0.01%
2021/04/08	3	67.38	2	66.75	68.10	1	10,314	0.01%
2021/04/06	3	71.02	1	70.20	69.25	2	10,162	0.02%
2021/03/30	5	69.17	0	0.00	68.70	5	10,043	0.05%
2021/03/19	2	68.70	0	0.00	65.90	2	9,577	0.02%
2021/03/18	1	70.80	0	0.00	70.60	1	9,418	0.01%
2021/03/09	1	66.60	0	0.00	67.55	1	9,092	0.01%
2021/03/05	4	71.20	0	0.00	71.15	4	8,871	0.05%
2021/03/03	1	74.70	0	0.00	76.70	1	8,855	0.01%
2021/02/26	1	76.75	0	0.00	75.95	1	8,774	0.01%
2021/02/24	7	79.26	0	0.00	78.60	7	8,751	0.08%
2021/02/23	10	84.30	0	0.00	83.95	10	8,552	0.12%
2021/02/22	5	86.47	0	0.00	84.90	5	8,497	0.06%
2021/02/19	3	89.08	0	0.00	89.05	3	8,345	0.04%
2021/02/18	5	94.29	0	0.00	90.50	5	8,315	0.06%
2021/02/17	0	0.00	1	93.10	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	8	82.00	82.90	-8	8,299	-0.10%
2021/02/04	7	80.86	0	0.00	79.10	7	8,154	0.09%
2021/02/03	0	0.00	13	79.05	79.05	-13	8,082	-0.16%
2021/01/28	3	76.35	25	75.63	75.90	-22	8,502	-0.26%
2021/01/27	3	79.75	0	0.00	78.70	3	8,567	0.04%
2021/01/26	7	79.64	0	0.00	79.45	7	8,582	0.08%
2021/01/25	1	79.55	22	81.55	81.75	-21	8,573	-0.24%
2021/01/20	1	77.00	0	0.00	76.85	1	8,457	0.01%
2021/01/15	2	77.70	0	0.00	77.15	2	8,768	0.02%
2021/01/14	8	80.79	0	0.00	78.05	8	8,799	0.09%
2021/01/13	12	81.60	11	82.26	81.05	1	8,718	0.01%
2021/01/12	3	78.62	0	0.00	79.60	3	8,635	0.03%
2021/01/11	5	79.26	1	79.40	79.35	4	8,739	0.05%
2021/01/08	5	80.65	0	0.00	78.80	5	8,821	0.06%
2021/01/07	11	77.52	13	78.26	78.40	-2	8,804	-0.02%
2021/01/06	2	75.05	2	75.00	75.75	0	8,742	0.00%
2021/01/05	1	73.35	1	73.30	73.75	0	8,676	0.00%
2021/01/04	2	70.95	7	71.86	72.60	-5	8,872	-0.06%
2020/12/31	6	70.98	11	71.38	71.10	-5	8,718	-0.06%
2020/12/29	2	67.33	0	0.00	67.30	2	8,387	0.02%
2020/12/28	0	0.00	4	67.88	67.80	-4	8,343	-0.05%
2020/12/22	1	67.20	1	67.00	66.30	0	8,337	0.00%
2020/12/21	3	66.75	0	0.00	66.75	3	8,403	0.04%
2020/12/17	1	66.15	0	0.00	66.60	1	8,591	0.01%
2020/12/16	1	65.00	0	0.00	65.05	1	8,686	0.01%
2020/12/09	12	66.00	0	0.00	65.35	12	8,998	0.13%
2020/11/30	2	68.55	0	0.00	66.85	2	9,355	0.02%
2020/11/09	0	0.00	1	64.00	64.10	-1	10,458	-0.01%
2020/11/05	1	62.65	1	61.85	61.70	0	10,615	0.00%
2020/10/28	0	0.00	6	58.30	58.35	-6	10,978	-0.05%
2020/10/19	2	60.33	2	61.00	59.40	0	11,684	0.00%
2020/10/15	0	0.00	10	59.25	59.60	-10	11,690	-0.09%
2020/10/14	0	0.00	1	58.90	58.75	-1	11,806	-0.01%
2020/10/12	1	57.75	5	58.22	58.95	-4	12,316	-0.03%
2020/10/07	1	56.00	0	0.00	55.95	1	12,405	0.01%
2020/09/25	0	0.00	1	53.90	53.75	-1	14,544	-0.01%
2020/09/23	0	0.00	8	55.40	55.20	-8	14,954	-0.05%
2020/09/21	5	57.45	5	56.60	56.25	0	15,086	0.00%
2020/09/18	1	55.55	0	0.00	57.05	1	15,063	0.01%
2020/09/16	11	56.95	5	56.50	56.30	6	15,213	0.04%
2020/09/15	6	56.85	0	0.00	57.00	6	15,211	0.04%
2020/09/11	1	55.25	0	0.00	55.30	1	15,202	0.01%
2020/09/08	1	55.90	11	55.97	55.80	-10	15,128	-0.07%
2020/09/07	0	0.00	20	57.15	56.80	-20	15,107	-0.13%
2020/08/28	0	0.00	5	57.55	58.00	-5	14,849	-0.03%
2020/08/27	9	55.90	0	0.00	56.05	9	14,886	0.06%
2020/08/25	0	0.00	1	57.65	57.05	-1	15,071	-0.01%
2020/08/18	0	0.00	2	58.45	58.55	-2	15,009	-0.01%
2020/08/12	1	53.50	11	53.91	53.85	-10	14,886	-0.07%
2020/08/11	12	56.76	3	56.60	56.95	9	14,705	0.06%
2020/08/04	25	56.36	6	56.28	56.35	19	14,670	0.13%
2020/07/31	1	55.60	0	0.00	54.35	1	14,687	0.01%
2020/07/29	0	0.00	17	54.69	54.55	-17	14,747	-0.12%
2020/07/27	0	0.00	5	53.50	52.25	-5	14,869	-0.03%
2020/07/24	5	52.70	0	0.00	52.90	5	14,805	0.03%
2020/07/22	0	0.00	2	57.45	57.85	-2	14,617	-0.01%
2020/07/21	2	56.35	1	57.35	56.35	1	14,461	0.01%
2020/07/20	3	55.68	8	56.59	56.70	-5	14,454	-0.03%
2020/07/17	3	53.85	0	0.00	53.75	3	14,274	0.02%
2020/07/16	7	55.78	0	0.00	54.65	7	14,153	0.05%
2020/07/15	15	59.00	0	0.00	59.00	15	13,982	0.11%
2020/07/14	1	59.50	0	0.00	59.00	1	14,182	0.01%
2020/07/13	11	59.00	2	61.00	61.30	9	14,095	0.06%
2020/07/10	0	0.00	50	60.90	60.00	-50	13,997	-0.36%
2020/07/09	1	61.70	4	62.05	61.95	-3	13,961	-0.02%
2020/07/08	50	60.50	3	60.37	60.00	47	13,716	0.34%
2020/07/07	2	61.80	29	61.46	61.80	-27	13,587	-0.20%
2020/07/06	0	0.00	9	56.48	57.55	-9	13,229	-0.07%
2020/07/03	2	50.75	9	50.97	51.10	-7	12,766	-0.05%
2020/07/02	4	48.54	4	47.83	49.57	0	12,657	0.00%
2020/07/01	4	46.45	0	0.00	47.57	4	12,560	0.03%
2020/06/23	0	0.00	20	43.83	44.58	-20	13,004	-0.15%
2020/06/19	0	0.00	10	44.12	44.58	-10	13,272	-0.08%
2020/06/16	11	43.14	0	0.00	43.25	11	13,894	0.08%
2020/06/12	0	0.00	1	42.95	43.32	-1	14,860	-0.01%
2020/06/10	5	44.72	0	0.00	44.71	5	15,612	0.03%
2020/06/03	11	44.63	3	44.46	44.37	8	17,343	0.05%
2020/06/02	4	43.65	3	43.50	43.95	1	17,291	0.01%
2020/06/01	0	0.00	2	42.94	43.36	-2	17,598	-0.01%
2020/05/26	1	40.90	0	0.00	40.82	1	17,811	0.01%
2020/05/25	1	40.16	0	0.00	40.25	1	18,054	0.01%
2020/05/19	9	42.14	0	0.00	42.06	9	18,681	0.05%
2020/05/15	0	0.00	5	41.81	41.25	-5	18,816	-0.03%
2020/05/14	4	41.62	24	41.54	41.47	-20	18,816	-0.11%
2020/05/13	1	41.90	0	0.00	41.98	1	18,808	0.01%
2020/05/12	1	42.02	0	0.00	42.22	1	18,897	0.01%
2020/05/11	26	42.57	9	42.46	42.35	17	18,945	0.09%
2020/05/08	22	41.99	0	0.00	42.44	22	19,003	0.12%
2020/05/07	3	41.25	0	0.00	41.18	3	18,981	0.02%
2020/05/06	0	0.00	5	40.11	41.02	-5	19,041	-0.03%
2020/05/05	0	0.00	2	38.71	38.78	-2	19,049	-0.01%
2020/05/04	2	38.55	2	38.66	38.50	0	19,449	0.00%
2020/04/30	0	0.00	1	42.00	41.65	-1	19,666	-0.01%
2020/04/27	0	0.00	66	39.99	40.10	-66	20,375	-0.32%
2020/04/23	65	39.40	26	39.98	39.58	39	20,231	0.19%
2020/04/20	25	39.50	0	0.00	39.60	25	20,239	0.12%
2020/04/16	10	37.90	10	38.43	38.52	0	19,856	0.00%
2020/04/15	0	0.00	20	38.99	38.57	-20	19,841	-0.10%
2020/04/13	0	0.00	14	37.88	37.80	-14	19,782	-0.07%
2020/04/09	10	38.17	0	0.00	38.08	10	19,910	0.05%
2020/04/08	10	38.20	0	0.00	38.19	10	20,195	0.05%
2020/04/07	0	0.00	58	39.05	38.59	-58	20,104	-0.29%
2020/04/06	58	37.91	0	0.00	38.21	58	20,065	0.29%
2020/04/01	20	36.60	20	37.22	37.29	0	20,135	0.00%
2020/03/31	0	0.00	35	37.53	36.99	-35	19,952	-0.18%
2020/03/30	20	36.00	0	0.00	36.87	20	19,798	0.10%
2020/03/27	20	37.32	20	37.61	37.15	0	19,670	0.00%
2020/03/26	3	36.62	0	0.00	37.24	3	19,343	0.02%
2020/03/25	13	36.40	20	36.60	36.77	-7	19,143	-0.04%
2020/03/23	1	32.29	1	33.19	32.83	0	18,670	0.00%
2020/03/20	20	34.17	0	0.00	34.18	20	18,850	0.11%
2020/03/19	5	32.26	9	33.26	32.15	-4	18,629	-0.02%
2020/03/18	0	0.00	8	37.10	35.89	-8	18,162	-0.04%
2020/03/17	9	36.88	5	35.82	36.18	4	17,946	0.02%
2020/03/16	2	38.68	0	0.00	38.35	2	17,274	0.01%
2020/03/13	4	38.13	0	0.00	40.65	4	16,909	0.02%
2020/03/09	2	42.40	0	0.00	41.73	2	15,481	0.01%
2020/03/06	1	46.23	2	45.98	45.63	-1	14,998	-0.01%
2020/03/05	1	45.74	33	45.82	46.85	-32	14,912	-0.21%
2020/03/04	10	44.08	0	0.00	44.11	10	14,750	0.07%
2020/03/03	0	0.00	1	44.42	44.03	-1	14,721	-0.01%
2020/03/02	29	43.33	6	43.70	43.65	23	14,610	0.16%
2020/02/26	1	43.05	15	44.00	44.62	-14	14,425	-0.10%
2020/02/25	1	43.86	18	43.93	43.81	-17	14,321	-0.12%
2020/02/24	2	45.40	0.5	45.00	45.00	1.5	14,255	0.01%
2020/02/20	2	45.25	11	45.21	45.32	-9	13,774	-0.07%
2020/02/18	10	44.50	0	0.00	43.92	10	13,746	0.07%
2020/02/17	3	43.40	3	44.26	44.50	0	13,724	0.00%
2020/02/14	21	42.87	20	43.51	43.58	1	13,713	0.01%
2020/02/13	0	0.00	13	43.49	43.00	-13	13,872	-0.09%
2020/02/12	10	43.18	0	0.00	43.35	10	14,068	0.07%
2020/02/11	20	43.28	21	43.52	43.53	-1	14,086	-0.01%
2020/02/10	21	41.32	20	42.27	41.94	1	13,916	0.01%
2020/02/06	1	41.86	65	42.09	42.13	-64	14,200	-0.45%
2020/02/05	0	0.00	5	40.91	41.29	-5	14,216	-0.04%
2020/02/04	61	38.70	65	40.21	40.19	-4	14,074	-0.03%
2020/02/03	61.5	39.18	0	0.00	39.60	61.5	13,680	0.45%
2020/01/31	2	40.73	4	40.21	40.26	-2	13,223	-0.02%
2020/01/30	7	41.06	84	40.56	39.68	-77	13,209	-0.58%
2020/01/09	0	0.00	2	50.40	50.40	-2	13,304	-0.02%
2020/01/03	0	0.00	13	51.64	50.65	-13	14,278	-0.09%
2020/01/02	0	0.00	11	51.22	51.10	-11	14,266	-0.08%
2019/12/31	2	49.73	0	0.00	49.56	2	13,909	0.01%
2019/12/30	5	48.74	7	49.84	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	16	49.37	49.31	-16	13,698	-0.12%
2019/12/25	7	48.03	0	0.00	47.93	7	13,622	0.05%
2019/12/24	2	48.19	0	0.00	48.19	2	13,695	0.01%
2019/12/23	5	48.91	0	0.00	48.56	5	13,700	0.04%
2019/12/20	6	49.36	9	49.70	49.36	-3	13,726	-0.02%
2019/12/19	20	49.42	15	49.58	49.17	5	13,851	0.04%
2019/12/18	0	0.00	2	49.58	49.69	-2	14,100	-0.01%
2019/12/17	0	0.00	4	48.81	49.73	-4	14,104	-0.03%
2019/12/13	5	48.02	7	47.80	47.99	-2	13,849	-0.01%
2019/12/12	1	46.80	2	47.40	46.75	-1	13,707	-0.01%
2019/12/11	0	0.00	2	46.99	46.99	-2	13,798	-0.01%
2019/12/10	1	46.90	0	0.00	46.80	1	14,003	0.01%
2019/12/09	2	47.01	3	47.08	46.75	-1	14,329	-0.01%
2019/12/06	0	0.00	4	46.95	46.72	-4	14,523	-0.03%
2019/12/05	3	46.46	0	0.00	46.16	3	14,709	0.02%
2019/12/03	1	45.55	0	0.00	45.89	1	15,449	0.01%
2019/11/29	5	45.99	0	0.00	45.06	5	15,661	0.03%
2019/11/28	3	47.06	0	0.00	46.80	3	15,594	0.02%
2019/11/27	3	47.22	0	0.00	47.28	3	15,792	0.02%
2019/11/26	10	47.51	0	0.00	47.46	10	15,988	0.06%
2019/11/22	1	46.80	0	0.00	46.91	1	16,260	0.01%
2019/11/18	2	48.22	0	0.00	48.38	2	16,828	0.01%
2019/11/12	7	48.37	0	0.00	48.15	7	17,522	0.04%
2019/11/11	1	48.65	0	0.00	48.57	1	17,539	0.01%
2019/11/06	1	50.60	0	0.00	50.60	1	17,623	0.01%
2019/11/05	2	51.28	6	50.74	51.45	-4	17,805	-0.02%
2019/11/04	1	50.10	13	50.04	50.10	-12	18,031	-0.07%
2019/11/01	1	48.70	0	0.00	49.37	1	18,206	0.01%
2019/10/31	1	47.79	2	47.95	47.83	-1	18,378	-0.01%
2019/10/30	2	47.94	0	0.00	47.80	2	18,771	0.01%
2019/10/29	0	0.00	1	48.52	48.45	-1	18,945	-0.01%
2019/10/23	2	48.67	0	0.00	48.25	2	19,291	0.01%
2019/10/22	10	48.17	10	48.85	48.07	0	19,667	0.00%
2019/10/21	12	48.05	0	0.00	48.27	12	19,863	0.06%
2019/10/16	0	0.00	11	49.81	49.14	-11	20,423	-0.05%
2019/10/14	1	49.47	4	49.09	49.65	-3	20,475	-0.01%
2019/10/08	1	46.92	10	47.05	47.49	-9	20,646	-0.04%
2019/10/07	3	45.83	0	0.00	45.63	3	20,851	0.01%
2019/10/04	8	45.82	0	0.00	45.80	8	21,027	0.04%
2019/10/03	2	45.63	0	0.00	45.63	2	21,226	0.01%
2019/09/26	1	47.97	1	47.78	47.60	0	22,540	0.00%
2019/09/24	0	0.00	1	48.15	48.04	-1	23,403	0.00%
2019/09/23	2	47.26	0	0.00	47.15	2	23,467	0.01%
2019/09/18	10	48.47	0	0.00	48.32	10	24,331	0.04%
2019/09/17	1	48.33	0	0.00	48.25	1	24,610	0.00%
2019/09/16	1	49.43	1	49.02	48.96	0	24,879	0.00%
2019/09/11	13	48.83	10	49.50	48.76	3	26,012	0.01%
2019/09/10	1	49.10	0	0.00	49.01	1	25,906	0.00%
2019/09/09	25	50.00	3	49.88	49.73	22	25,972	0.08%
2019/09/06	5	49.50	10	49.45	49.40	-5	25,987	-0.02%
2019/09/05	1	49.59	192	49.99	49.67	-191	26,053	-0.73%	大賣/鉅額交易
2019/09/04	1	47.52	1	48.06	47.72	0	25,633	0.00%
2019/09/02	0	0.00	1	47.27	47.50	-1	26,527	0.00%
2019/08/28	1	46.35	0	0.00	46.24	1	26,910	0.00%
2019/08/27	0	0.00	4	47.41	47.11	-4	26,966	-0.01%
2019/08/26	3	45.76	4	45.58	45.80	-1	27,008	0.00%
2019/08/23	8	47.04	12	46.63	47.42	-4	27,134	-0.01%
2019/08/22	1	46.23	1	46.18	45.98	0	26,928	0.00%
2019/08/20	2	46.04	4	46.12	46.49	-2	27,900	-0.01%
2019/08/19	2	45.25	1	45.57	45.85	1	28,042	0.00%
2019/08/16	1	45.06	3	44.87	44.81	-2	28,220	-0.01%
2019/08/15	1	43.20	0	0.00	43.64	1	28,273	0.00%
2019/08/14	0	0.00	2	44.90	43.95	-2	28,549	-0.01%
2019/08/13	0	0.00	2	44.23	43.57	-2	28,866	-0.01%
2019/08/12	1	44.13	5	43.85	43.85	-4	29,210	-0.01%
2019/08/08	1	43.27	0	0.00	43.46	1	29,566	0.00%
2019/08/07	5	42.99	0	0.00	42.58	5	29,754	0.02%
2019/08/06	2	42.02	65	41.95	43.20	-63	30,177	-0.21%
2019/08/02	2	44.25	0	0.00	44.82	2	30,453	0.01%
2019/07/30	0	0.00	3	48.63	48.52	-3	31,513	-0.01%
2019/07/19	2	46.55	0	0.00	46.65	2	33,557	0.01%
2019/07/15	5	46.09	5	46.95	47.00	0	35,080	0.00%
2019/07/12	0	0.00	25	46.26	47.22	-25	34,749	-0.07%
2019/07/11	26	47.16	0	0.00	46.49	26	34,978	0.07%
2019/07/09	0	0.00	20	46.86	46.14	-20	35,920	-0.06%
2019/07/08	1	46.70	10	46.78	46.69	-9	36,192	-0.02%
2019/07/05	0	0.00	10	48.22	48.55	-10	36,302	-0.03%
2019/07/04	1	48.14	0	0.00	48.00	1	36,537	0.00%
2019/07/03	0	0.00	1	48.84	48.85	-1	36,665	0.00%
2019/07/01	14	48.69	4	49.14	49.11	10	37,880	0.03%
2019/06/28	5	45.99	5	46.32	46.29	0	37,631	0.00%
2019/06/27	0	0.00	55	46.84	46.74	-55	38,297	-0.14%
2019/06/25	16	46.01	15	45.03	45.10	1	39,157	0.00%
2019/06/21	20	47.16	2	47.06	46.43	18	39,306	0.05%
2019/06/20	0	0.00	5	46.66	46.48	-5	39,410	-0.01%
2019/06/19	35	45.09	12	44.70	45.04	23	39,100	0.06%
2019/06/14	2	43.15	0	0.00	43.07	2	39,788	0.01%
2019/06/13	0	0.00	24	42.44	42.74	-24	40,249	-0.06%
2019/06/12	24	43.15	4	43.06	42.85	20	40,774	0.05%
2019/06/11	22	42.96	10	43.18	43.09	12	41,115	0.03%
2019/06/05	0	0.00	50	41.32	40.91	-50	41,609	-0.12%
2019/05/30	4	40.95	0	0.00	40.82	4	44,397	0.01%
2019/05/29	20	40.92	0	0.00	41.58	20	45,371	0.04%
2019/05/28	32	40.57	19	41.32	41.68	13	45,713	0.03%
2019/05/27	18	39.95	0	0.00	40.25	18	46,301	0.04%
2019/05/24	0	0.00	20	40.02	40.05	-20	47,391	-0.04%
2019/05/22	0	0.00	17	40.97	40.80	-17	47,369	-0.04%
2019/05/21	5	41.74	0	0.00	41.17	5	47,324	0.01%
2019/05/20	0	0.00	20	40.60	39.88	-20	47,756	-0.04%
2019/05/15	14	41.14	3	41.45	41.91	11	47,872	0.02%
2019/05/14	3	39.46	20	38.75	40.82	-17	47,919	-0.04%
2019/05/10	2	40.18	1	41.30	40.55	1	48,268	0.00%
2019/05/09	4	39.96	0	0.00	39.65	4	47,641	0.01%
2019/05/07	12	42.58	0	0.00	41.95	12	47,278	0.03%
2019/05/06	6	43.02	0	0.00	41.59	6	47,291	0.01%
2019/05/02	0	0.00	10	46.67	46.53	-10	46,171	-0.02%
2019/04/30	40	46.54	20	46.62	46.78	20	46,555	0.04%
2019/04/29	200	47.02	5	46.97	47.41	195	46,622	0.42%	大買/鉅額交易
2019/04/26	6	45.72	40	45.61	46.28	-34	46,474	-0.07%
2019/04/24	10	47.40	0	0.00	47.60	10	46,375	0.02%
2019/04/23	21	47.81	5	48.02	48.17	16	46,186	0.03%
2019/04/22	5	47.82	2	50.18	47.61	3	46,218	0.01%
2019/04/18	0	0.00	2	48.96	48.68	-2	45,488	0.00%
2019/04/17	0	0.00	23	49.16	49.40	-23	45,744	-0.05%
2019/04/16	5	46.39	12	48.44	48.86	-7	45,386	-0.02%
2019/04/15	0	0.00	6	48.41	48.00	-6	45,106	-0.01%
2019/04/12	8	45.87	10	46.39	45.95	-2	44,875	0.00%
2019/04/11	2	46.50	11	47.69	46.72	-9	44,834	-0.02%
2019/04/10	10	47.82	20	47.69	48.05	-10	44,611	-0.02%
2019/04/09	0	0.00	11	47.58	47.75	-11	44,432	-0.02%
2019/04/08	5	47.02	19	47.83	46.66	-14	44,149	-0.03%
2019/04/03	10	45.22	1	45.31	45.10	9	43,175	0.02%
2019/04/02	1	45.14	285	45.37	45.06	-284	43,226	-0.66%	大賣/鉅額交易
2019/04/01	95	44.52	62	45.02	45.15	33	42,927	0.08%
2019/03/29	41	42.39	50	42.03	42.96	-9	42,152	-0.02%
2019/03/28	10	39.86	40	39.88	40.31	-30	41,633	-0.07%
2019/03/27	37	40.09	0	0.00	40.50	37	42,469	0.09%
2019/03/26	36	39.99	45	39.70	39.66	-9	42,278	-0.02%
2019/03/25	2	40.21	0	0.00	40.30	2	42,373	0.00%
2019/03/22	5	41.81	37	42.09	41.70	-32	42,255	-0.08%
2019/03/21	0	0.00	43	42.44	42.42	-43	41,973	-0.10%
2019/03/20	0	0.00	30	41.90	41.84	-30	42,448	-0.07%
2019/03/19	0	0.00	2	42.79	42.71	-2	42,022	0.00%
2019/03/14	10	39.99	0	0.00	40.18	10	41,073	0.02%
2019/03/13	40	39.81	3	39.60	40.18	37	41,259	0.09%
2019/03/12	61	40.32	0	0.00	40.63	61	41,123	0.15%
2019/03/11	11	39.26	20	38.48	39.27	-9	40,926	-0.02%
2019/03/08	11	40.08	0	0.00	39.19	11	41,522	0.03%
2019/03/07	1	42.24	70	42.74	41.42	-69	40,406	-0.17%
2019/03/06	17	43.17	5	43.01	43.02	12	39,590	0.03%
2019/03/05	21	43.19	0	0.00	43.12	21	39,321	0.05%
2019/03/04	27	44.70	22	43.25	44.55	5	38,737	0.01%
2019/02/27	5	40.37	1	40.51	41.58	4	37,841	0.01%
2019/02/26	53	41.05	32	41.13	40.69	21	37,565	0.06%
2019/02/25	71	38.23	5	38.61	39.80	66	36,765	0.18%
2019/02/22	20	36.00	0	0.00	35.94	20	35,439	0.06%
2019/02/21	1	36.31	13	36.77	37.05	-12	35,357	-0.03%
2019/02/20	35	36.57	21	36.47	36.24	14	35,426	0.04%
2019/02/19	8	36.46	3	36.60	36.18	5	35,706	0.01%
2019/02/18	7	35.66	0	0.00	36.10	7	35,062	0.02%
2019/02/15	10	35.55	51	35.30	34.91	-41	34,878	-0.12%
2019/02/14	20	36.13	5	36.22	36.25	15	34,741	0.04%
2019/02/13	0	0.00	2	35.47	35.53	-2	34,524	-0.01%
2019/02/12	50	35.07	8	35.09	35.08	42	34,771	0.12%
2019/02/11	0	0.00	6	33.98	34.74	-6	34,747	-0.02%
2019/01/30	3	32.98	0	0.00	32.81	3	34,250	0.01%
2019/01/25	0	0.00	2	32.45	32.75	-2	34,898	-0.01%
2019/01/21	0	0.00	36	32.13	32.00	-36	37,287	-0.10%
2019/01/18	0	0.00	42	31.11	31.45	-42	37,351	-0.11%
2019/01/17	0	0.00	138	30.90	30.95	-138	37,669	-0.37%	大賣/鉅額交易
2019/01/16	0	0.00	37	30.61	30.54	-37	38,036	-0.10%
2019/01/08	5	28.55	0	0.00	28.66	5	40,076	0.01%
2019/01/07	5	28.85	0	0.00	28.67	5	40,270	0.01%
2019/01/04	0	0.00	17	28.20	28.53	-17	40,330	-0.04%
2019/01/03	0	0.00	70	27.74	27.59	-70	40,553	-0.17%
2018/12/27	21	28.37	1	28.70	28.17	20	40,681	0.05%
2018/12/26	10	27.85	0	0.00	27.72	10	40,629	0.02%
2018/12/25	32	27.74	12	27.70	27.50	20	40,494	0.05%
2018/12/24	0	0.00	5	28.03	28.49	-5	40,210	-0.01%
2018/12/22	5	27.92	0	0.00	27.90	5	39,995	0.01%
2018/12/21	22	28.69	20	28.60	28.38	2	40,480	0.00%
2018/12/20	9	30.03	0	0.00	29.15	9	40,386	0.02%
2018/12/19	1	31.08	0	0.00	30.92	1	40,095	0.00%
2018/12/18	2	31.12	0	0.00	31.15	2	40,154	0.00%
2018/12/17	2	31.94	0	0.00	31.91	2	40,067	0.00%
2018/12/14	15	32.52	60	32.12	32.25	-45	39,894	-0.11%
2018/12/13	0	0.00	13	32.35	32.97	-13	40,565	-0.03%
2018/12/12	30	31.88	10	31.66	31.75	20	40,000	0.05%
2018/12/11	37	31.33	0	0.00	31.33	37	39,891	0.09%
2018/12/10	15	31.28	0	0.00	31.04	15	40,018	0.04%
2018/12/06	1	32.35	0	0.00	32.08	1	40,344	0.00%
2018/12/05	0	0.00	25	33.44	33.35	-25	39,956	-0.06%
2018/12/04	1	33.50	10	33.79	33.50	-9	39,815	-0.02%
2018/12/03	46	33.97	29	33.90	33.86	17	40,011	0.04%
2018/11/30	11	31.67	43	31.71	31.71	-32	39,164	-0.08%
2018/11/29	23	32.45	10	32.35	31.90	13	39,111	0.03%
2018/11/28	0	0.00	1	32.22	32.07	-1	39,001	0.00%
2018/11/27	2	31.61	0	0.00	31.75	2	38,762	0.01%
2018/11/26	5	31.81	83	32.04	31.79	-78	38,943	-0.20%
2018/11/23	3	32.05	0	0.00	31.85	3	38,796	0.01%
2018/11/22	1	32.36	0	0.00	32.25	1	38,647	0.00%
2018/11/21	11	32.69	0	0.00	32.80	11	38,612	0.03%
2018/11/20	17	33.45	15	32.95	32.81	2	38,878	0.01%
2018/11/19	16	33.66	28	33.77	33.81	-12	38,639	-0.03%
2018/11/16	22	33.13	20	33.74	33.41	2	38,636	0.01%
2018/11/15	6	32.72	0	0.00	32.96	6	38,405	0.02%
2018/11/14	10	32.98	10	32.93	32.92	0	38,877	0.00%
2018/11/13	1	31.89	20	31.96	33.30	-19	39,075	-0.05%
2018/11/12	20	32.50	10	32.48	32.60	10	39,428	0.03%
2018/11/09	27	33.29	0	0.00	32.60	27	40,100	0.07%
2018/11/08	10	34.50	4	34.26	34.18	6	39,850	0.02%
2018/11/07	6	34.11	5	34.73	34.50	1	39,843	0.00%
2018/11/06	10	33.74	12	33.76	33.64	-2	39,870	-0.01%
2018/11/05	7	34.57	27	34.74	34.41	-20	39,734	-0.05%
2018/11/02	30	34.76	30	35.55	35.26	0	39,892	0.00%
2018/11/01	23	33.86	29	34.27	34.18	-6	39,299	-0.02%
2018/10/31	16	32.46	10	32.75	32.93	6	39,015	0.02%
2018/10/30	31	31.51	16	32.83	32.93	15	38,897	0.04%
2018/10/29	40	32.67	11	32.19	31.90	29	38,340	0.08%
2018/10/26	16	34.38	4	34.00	33.90	12	38,084	0.03%
2018/10/25	22	33.29	15	33.78	33.47	7	37,903	0.02%
2018/10/24	11	34.38	10	35.75	35.00	1	37,289	0.00%
2018/10/23	20	35.96	5	35.08	35.00	15	36,614	0.04%
2018/10/22	0	0.00	3	36.22	36.71	-3	36,220	-0.01%
2018/10/19	0	0.00	28	31.60	32.71	-28	35,123	-0.08%
2018/10/18	56	32.29	6	32.27	32.10	50	34,831	0.14%
2018/10/17	30	33.20	6	32.78	32.65	24	35,069	0.07%
2018/10/16	10	33.18	0	0.00	33.32	10	35,195	0.03%
2018/10/15	40	33.04	4	32.90	32.90	36	35,216	0.10%
2018/10/12	20	32.38	10	33.05	33.50	10	35,019	0.03%
2018/10/11	62	32.76	0	0.00	32.37	62	34,737	0.18%
2018/10/08	2	35.57	40	36.03	35.45	-38	34,356	-0.11%
2018/10/05	10	35.38	70	35.41	35.41	-60	34,222	-0.18%
2018/10/04	3	36.68	0	0.00	35.85	3	34,631	0.01%
2018/10/02	8	37.34	0	0.00	37.14	8	35,231	0.02%
2018/10/01	0	0.00	3	38.25	38.22	-3	35,672	-0.01%
2018/09/28	0	0.00	25	38.50	38.41	-25	36,332	-0.07%
2018/09/27	11	37.49	0	0.00	37.50	11	36,287	0.03%
2018/09/26	68	38.25	140	38.46	38.50	-72	36,204	-0.20%	大賣/
2018/09/25	20	36.99	6	37.05	36.70	14	36,947	0.04%
2018/09/21	30	36.56	15	37.02	37.13	15	37,201	0.04%
2018/09/19	5	34.42	13	35.11	35.51	-8	37,612	-0.02%
2018/09/18	0	0.00	75	33.10	33.29	-75	37,439	-0.20%
2018/09/14	0	0.00	30	33.73	33.60	-30	38,503	-0.08%
2018/09/13	15	32.86	0	0.00	32.57	15	38,699	0.04%
2018/09/12	11	32.53	12	32.44	32.27	-1	38,585	0.00%
2018/09/11	33	33.32	10	33.62	33.16	23	38,458	0.06%
2018/09/10	4	33.41	10	33.59	33.47	-6	38,669	-0.02%
2018/09/07	6	33.86	4	34.42	33.86	2	38,657	0.01%
2018/09/06	10	34.08	0	0.00	33.85	10	38,451	0.03%
2018/09/04	0	0.00	68	35.05	35.43	-68	38,238	-0.18%
2018/09/03	11	34.94	12	34.55	34.54	-1	38,345	0.00%
2018/08/30	6	35.51	0	0.00	35.48	6	38,325	0.02%
2018/08/28	11	36.72	0	0.00	36.44	11	38,207	0.03%
2018/08/27	5	35.59	15	35.93	36.49	-10	38,189	-0.03%
2018/08/24	3	34.45	10	34.64	35.00	-7	38,062	-0.02%
2018/08/23	30	34.70	6	34.97	34.78	24	38,416	0.06%
2018/08/22	6	34.62	1	35.09	34.68	5	38,825	0.01%
2018/08/21	0	0.00	10	34.91	35.00	-10	38,871	-0.03%
2018/08/20	9	33.02	0	0.00	32.90	9	38,513	0.02%
2018/08/17	6	33.20	30	33.23	33.11	-24	38,293	-0.06%
2018/08/16	31	33.07	0	0.00	33.99	31	37,857	0.08%
2018/08/15	17	34.23	0	0.00	33.88	17	37,142	0.05%
2018/08/13	5	35.00	0	0.00	34.93	5	36,978	0.01%
2018/08/10	12	35.99	0	0.00	35.86	12	36,716	0.03%
2018/08/09	2	34.39	10	35.70	36.15	-8	36,701	-0.02%
2018/08/08	0	0.00	30	35.16	35.06	-30	36,169	-0.08%
2018/08/07	34	34.58	6	34.87	34.77	28	35,991	0.08%
2018/08/06	22	34.07	10	34.07	34.04	12	35,802	0.03%
2018/08/03	19	34.65	0	0.00	34.48	19	35,432	0.05%
2018/08/02	17	34.67	0	0.00	34.29	17	35,372	0.05%
2018/07/31	11	37.81	0	0.00	37.93	11	34,850	0.03%
2018/07/27	2	37.75	20	38.13	37.99	-18	35,055	-0.05%
2018/07/26	13	38.58	0	0.00	38.12	13	34,999	0.04%
2018/07/25	3	38.95	6	38.98	38.88	-3	34,971	-0.01%
2018/07/24	10	39.15	0	0.00	39.10	10	34,817	0.03%
2018/07/23	10	36.63	46	37.25	37.52	-36	34,789	-0.10%
2018/07/20	0	0.00	10	36.00	36.00	-10	34,681	-0.03%
2018/07/18	0	0.00	1	35.66	35.48	-1	34,924	0.00%
2018/07/17	22	35.47	0	0.00	35.00	22	34,906	0.06%
2018/07/16	20	36.14	61	36.51	35.54	-41	34,862	-0.12%
2018/07/12	20	36.86	20	36.41	36.88	0	35,083	0.00%
2018/07/11	4	34.98	30	34.42	35.05	-26	34,858	-0.07%
2018/07/10	4	35.81	0	0.00	35.55	4	35,132	0.01%
2018/07/09	41	34.95	0	0.00	35.76	41	35,146	0.12%
2018/07/06	10	33.45	0	0.00	34.44	10	34,831	0.03%
2018/07/05	5	33.00	0	0.00	32.96	5	34,668	0.01%
2018/07/03	1	33.41	28	33.76	33.56	-27	34,193	-0.08%
2018/07/02	16	35.30	50	35.33	34.73	-34	32,954	-0.10%
2018/06/29	56	36.04	3	36.12	36.51	53	32,732	0.16%
2018/06/28	6	35.45	120	35.73	35.88	-114	32,184	-0.35%	大賣/鉅額交易
2018/06/27	35	37.29	100	36.51	36.10	-65	31,843	-0.20%
2018/06/26	57	37.71	3	38.10	37.85	54	31,809	0.17%
2018/06/25	17	40.06	20	40.15	39.75	-3	31,351	-0.01%
2018/06/22	1	39.90	3	39.98	39.94	-2	31,580	-0.01%
2018/06/21	27	41.08	10	40.85	40.89	17	31,821	0.05%
2018/06/20	18	40.07	6	40.23	40.88	12	32,594	0.04%
2018/06/19	3	41.30	0	0.00	40.86	3	32,858	0.01%
2018/06/15	6	42.57	4	42.57	42.57	2	32,567	0.01%
2018/06/14	38	42.75	0	0.00	42.24	38	32,443	0.12%
2018/06/13	5	42.60	6	42.70	42.63	-1	32,393	0.00%
2018/06/12	25	42.55	8	42.95	42.95	17	32,311	0.05%
2018/06/11	0	0.00	15	42.14	41.92	-15	32,273	-0.05%
2018/06/08	14	42.09	1	41.69	41.72	13	32,251	0.04%
2018/06/07	0	0.00	35	43.42	43.08	-35	32,042	-0.11%
2018/06/06	21	43.24	26	43.38	42.96	-5	32,108	-0.02%
2018/06/05	5	42.97	3	43.04	43.27	2	32,130	0.01%
2018/06/04	10	42.40	2	42.50	42.67	8	32,198	0.02%
2018/06/01	6	41.46	10	41.75	41.00	-4	32,355	-0.01%
2018/05/31	13	40.34	17	40.69	41.54	-4	32,421	-0.01%
2018/05/30	26	40.04	59	40.35	40.37	-33	32,292	-0.10%
2018/05/29	12	41.43	10	41.48	41.10	2	31,863	0.01%
2018/05/28	26	41.78	5	41.40	41.80	21	32,149	0.07%
2018/05/25	6	41.84	10	41.55	41.63	-4	32,303	-0.01%
2018/05/24	21	42.22	10	42.09	41.86	11	32,447	0.03%
2018/05/23	11	42.82	1	42.52	42.52	10	32,440	0.03%
2018/05/22	27	43.82	3	43.39	43.22	24	32,376	0.07%
2018/05/21	0	0.00	35	44.46	44.36	-35	32,652	-0.11%
2018/05/18	42	42.96	0	0.00	43.09	42	32,994	0.13%
2018/05/17	50	43.43	0	0.00	43.10	50	34,436	0.15%
2018/05/16	21	44.11	0	0.00	44.05	21	35,478	0.06%
2018/05/15	9	44.20	5	44.60	44.00	4	36,408	0.01%
2018/05/14	9	44.14	20	44.75	44.57	-11	36,950	-0.03%
2018/05/11	12	43.76	5	43.64	43.70	7	37,192	0.02%
2018/05/10	23	43.70	25	43.93	43.38	-2	37,232	-0.01%
2018/05/09	60	43.35	50	43.46	43.39	10	37,255	0.03%
2018/05/08	38	42.67	22	43.66	43.62	16	37,317	0.04%
2018/05/07	20	41.25	4	41.65	41.75	16	37,264	0.04%
2018/05/04	45	41.08	0	0.00	40.84	45	37,261	0.12%
2018/05/03	35	40.45	0	0.00	40.70	35	37,498	0.09%
2018/05/02	110	40.99	0	0.00	40.60	110	37,967	0.29%	大買/鉅額交易
2018/04/30	0	0.00	7	41.17	41.62	-7	38,178	-0.02%
2018/04/27	13	40.28	13	41.41	40.16	0	38,440	0.00%
2018/04/26	8	41.71	0	0.00	41.37	8	37,955	0.02%
2018/04/25	0	0.00	8	43.57	43.27	-8	37,668	-0.02%
2018/04/24	0	0.00	31	43.68	43.63	-31	37,842	-0.08%
2018/04/20	5	41.77	0	0.00	40.79	5	38,015	0.01%
2018/04/19	0	0.00	45	41.53	42.05	-45	38,398	-0.12%
2018/04/18	68	41.03	13	41.12	40.41	55	38,192	0.14%
2018/04/17	23	41.05	62	41.35	40.95	-39	37,819	-0.10%
2018/04/16	118	42.55	0	0.00	41.70	118	37,839	0.31%	大買/鉅額交易
2018/04/13	74	44.28	0	0.00	43.93	74	37,384	0.20%
2018/04/12	7	44.78	0	0.00	44.69	7	37,189	0.02%
2018/04/11	0	0.00	66	45.16	45.62	-66	36,995	-0.18%
2018/04/10	2	42.95	12	43.74	43.77	-10	36,708	-0.03%
2018/04/03	95	42.61	20	42.37	42.30	75	36,999	0.20%
2018/03/31	3	44.02	0	0.00	44.04	3	36,937	0.01%
2018/03/30	0	0.00	40	44.46	44.37	-40	37,111	-0.11%
2018/03/29	50	42.27	30	42.72	42.92	20	36,886	0.05%
2018/03/28	115	43.55	36	43.44	42.66	79	36,350	0.22%	大買/
2018/03/27	69	44.87	102	45.55	44.72	-33	35,798	-0.09%	大賣/
2018/03/26	25	44.65	0	0.00	43.85	25	35,591	0.07%
2018/03/23	113	45.43	60	45.08	44.61	53	35,035	0.15%	大買/
2018/03/22	24	48.78	0	0.00	48.11	24	34,183	0.07%
2018/03/21	1	50.50	7	50.20	50.45	-6	33,482	-0.02%
2018/03/20	19	49.15	3	49.60	49.45	16	33,520	0.05%
2018/03/19	14	49.31	0	0.00	49.17	14	33,517	0.04%
2018/03/16	2	49.90	0	0.00	49.83	2	33,461	0.01%
2018/03/15	1	48.93	8	49.75	49.92	-7	33,535	-0.02%
2018/03/14	5	49.44	6	49.24	49.25	-1	33,377	0.00%
2018/03/13	10	51.02	8	50.55	50.50	2	33,288	0.01%
2018/03/12	13	51.13	5	51.30	51.15	8	33,368	0.02%
2018/03/09	5	50.90	0	0.00	50.65	5	33,399	0.01%
2018/03/08	0	0.00	7	50.33	50.15	-7	33,540	-0.02%
2018/03/06	112	48.76	3	48.93	49.09	109	33,696	0.32%	大買/鉅額交易
2018/03/05	3	48.33	0	0.00	48.40	3	33,367	0.01%
2018/03/02	3	48.86	15	49.08	49.00	-12	33,281	-0.04%
2018/03/01	17	49.68	0	0.00	49.69	17	33,439	0.05%
2018/02/26	10	52.90	3	52.25	52.45	7	33,612	0.02%
2018/02/23	4	52.10	0	0.00	51.50	4	33,502	0.01%
2018/02/22	1	50.60	0	0.00	50.95	1	33,583	0.00%
2018/02/21	10	51.10	0	0.00	51.35	10	34,192	0.03%
2018/02/12	1	47.00	12	46.55	46.45	-11	34,183	-0.03%
2018/02/09	25	46.76	131	48.12	45.70	-106	33,742	-0.31%	大賣/鉅額交易
2018/02/08	33	52.76	0	0.00	51.10	33	32,310	0.10%
2018/02/07	10	55.27	2	58.58	55.15	8	31,169	0.03%
2018/02/06	3	56.55	16	57.25	56.45	-13	30,320	-0.04%
2018/01/31	2	57.13	0	0.00	58.15	2	29,310	0.01%
2018/01/30	27	58.37	20	57.30	57.55	7	29,393	0.02%
2018/01/29	1	60.20	0	0.00	60.20	1	28,894	0.00%
2018/01/26	1	61.65	27	60.50	61.35	-26	28,643	-0.09%
2018/01/25	34	60.31	10	60.30	60.00	24	28,513	0.08%
2018/01/24	0	0.00	6	62.44	62.45	-6	28,221	-0.02%
2018/01/23	1	61.45	6	61.24	61.50	-5	27,874	-0.02%
2018/01/22	0	0.00	3	59.57	59.40	-3	27,927	-0.01%
2018/01/19	3	60.08	2	60.10	60.10	1	27,995	0.00%
2018/01/18	27	59.27	10	59.15	58.80	17	28,088	0.06%
2018/01/17	1	59.20	9	59.00	58.50	-8	27,941	-0.03%
2018/01/15	15	57.68	43	57.40	58.00	-28	27,211	-0.10%
2018/01/11	0	0.00	2	55.15	54.95	-2	27,101	-0.01%
2018/01/10	1	55.15	12	55.26	54.70	-11	26,898	-0.04%
2018/01/08	0	0.00	5	52.86	52.70	-5	26,508	-0.02%
2018/01/05	10	52.50	2	52.60	52.70	8	26,370	0.03%
2018/01/04	0	0.00	4	52.63	52.30	-4	26,300	-0.02%