富邦上証正2 (00633L)-元富-成功券商分點個股進出

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
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	3	35.25	1	36.30	35.97	2	10,271	0.02%
2024/04/23	1	33.49	1	33.98	33.87	0	10,748	0.00%
2024/04/18	0	0.00	1	33.85	34.37	-1	10,879	-0.01%
2024/04/17	1	33.40	0	0.00	33.54	1	10,833	0.01%
2024/04/16	1	33.35	1	33.48	33.80	0	10,869	0.00%
2024/04/15	0	0.00	4	33.30	33.68	-4	10,847	-0.04%
2024/04/12	1	32.41	0	0.00	32.40	1	10,871	0.01%
2024/04/11	1	32.31	1	32.54	32.75	0	10,900	0.00%
2024/04/09	2	33.02	0	0.00	32.84	2	10,947	0.02%
2024/04/08	2	33.20	0	0.00	33.38	2	11,106	0.02%
2024/04/03	1	33.50	1	34.02	33.84	0	11,164	0.00%
2024/04/02	0	0.00	2	33.89	33.93	-2	11,261	-0.02%
2024/04/01	0	0.00	2	34.43	34.19	-2	11,224	-0.02%
2024/03/29	1	33.10	1	33.11	33.10	0	11,125	0.00%
2024/03/28	1	32.71	1	33.47	33.34	0	11,120	0.00%
2024/03/27	0	0.00	2	33.30	33.21	-2	11,094	-0.02%
2024/03/26	2	33.18	2	33.13	33.25	0	11,116	0.00%
2024/03/25	0	0.00	2	33.13	33.13	-2	11,114	-0.02%
2024/03/22	3	32.68	0	0.00	32.94	3	11,064	0.03%
2024/03/20	0	0.00	2	33.43	33.45	-2	11,071	-0.02%
2024/03/18	0	0.00	1	32.92	33.05	-1	11,173	-0.01%
2024/03/15	1	32.48	1	33.04	32.48	0	11,186	0.00%
2024/03/14	1	32.72	0	0.00	32.72	1	11,326	0.01%
2024/03/11	0	0.00	4	32.50	32.50	-4	11,493	-0.03%
2024/03/08	3	31.77	0	0.00	31.47	3	11,371	0.03%
2024/03/07	1	32.01	0	0.00	31.81	1	11,286	0.01%
2024/03/06	0	0.00	2	32.57	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	2	32.12	32.06	-2	11,128	-0.02%
2024/03/01	1	31.34	3	31.67	31.61	-2	10,962	-0.02%
2024/02/27	0	0.00	3	31.05	31.23	-3	10,949	-0.03%
2024/02/26	3	31.46	1	31.16	31.42	2	10,913	0.02%
2024/02/23	0	0.00	1	32.26	32.07	-1	10,825	-0.01%
2024/02/22	2	31.69	4	31.83	32.05	-2	10,779	-0.02%
2024/02/21	0	0.00	15	31.58	32.25	-15	10,738	-0.14%
2024/02/19	0	0.00	2	30.17	29.88	-2	10,299	-0.02%
2024/02/16	3	29.92	4	30.02	30.40	-1	10,130	-0.01%
2024/02/15	0	0.00	5	29.28	29.36	-5	9,925	-0.05%
2024/02/05	1	27.11	5	26.93	27.71	-4	9,695	-0.04%
2024/02/02	2	27.05	1	27.63	26.89	1	9,339	0.01%
2024/02/01	2	27.43	1	27.43	27.47	1	9,161	0.01%
2024/01/31	1	27.18	1	27.48	27.32	0	8,993	0.00%
2024/01/30	3	27.57	1	27.47	27.51	2	8,821	0.02%
2024/01/29	3	28.49	5	28.70	28.39	-2	8,569	-0.02%
2024/01/26	2	28.25	1	28.40	28.24	1	8,362	0.01%
2024/01/25	10	27.81	7	28.08	28.47	3	8,213	0.04%
2024/01/24	7	26.98	3	27.32	26.70	4	7,766	0.05%
2024/01/23	6	26.61	2	27.06	26.88	4	7,458	0.05%
2024/01/22	0	0.00	4	27.26	27.26	-4	7,241	-0.06%
2024/01/19	0	0.00	1	26.79	27.03	-1	7,130	-0.01%
2024/01/18	3	25.96	11	26.37	25.77	-8	6,965	-0.11%
2024/01/17	1	26.86	0	0.00	26.83	1	6,609	0.02%
2024/01/16	2	27.01	2	27.50	27.15	0	6,610	0.00%
2024/01/15	2	27.32	1	27.45	27.39	1	6,564	0.02%
2024/01/11	16	27.38	8	27.38	27.62	8	6,647	0.12%
2024/01/09	0	0.00	84	27.39	27.15	-84	6,526	-1.29%
2024/01/08	3	27.55	26	27.37	27.26	-23	6,472	-0.36%
2024/01/05	0	0.00	1	28.25	28.29	-1	6,305	-0.02%
2024/01/04	12	28.50	0	0.00	27.82	12	6,328	0.19%
2024/01/03	1	28.46	0	0.00	28.39	1	6,200	0.02%
2024/01/02	0	0.00	1	28.69	28.66	-1	6,172	-0.02%
2023/12/29	0	0.00	1	29.54	29.34	-1	5,935	-0.02%
2023/12/28	0	0.00	18	28.73	29.21	-18	5,848	-0.31%
2023/12/27	1	27.73	1	28.05	27.94	0	5,768	0.00%
2023/12/26	3	27.95	1	27.93	27.85	2	5,727	0.03%
2023/12/25	0	0.00	2	28.18	28.17	-2	5,747	-0.03%
2023/12/22	1	27.86	5	28.39	28.34	-4	5,770	-0.07%
2023/12/21	0	0.00	4	28.08	28.08	-4	5,737	-0.07%
2023/12/20	4	27.91	2	27.80	27.91	2	5,734	0.03%
2023/12/19	6	27.69	0	0.00	27.85	6	5,757	0.10%
2023/12/18	8	27.81	0	0.00	27.89	8	5,766	0.14%
2023/12/15	2	28.05	0	0.00	27.87	2	5,693	0.04%
2023/12/14	10	28.36	0	0.00	28.03	10	5,581	0.18%
2023/12/13	2	28.86	3	28.80	28.36	-1	5,518	-0.02%
2023/12/12	1	29.07	1	29.20	29.20	0	5,478	0.00%
2023/12/11	7	28.30	3	28.52	28.47	4	5,437	0.07%
2023/12/08	0	0.00	5	29.23	29.18	-5	5,300	-0.09%
2023/12/07	8	28.64	3	28.99	29.02	5	5,274	0.09%
2023/12/06	19	29.15	1	29.15	29.33	18	5,159	0.35%
2023/12/05	6	29.83	21	29.89	29.89	-15	4,995	-0.30%
2023/12/04	11	30.63	0	0.00	30.43	11	5,019	0.22%
2023/12/01	8	30.57	1	30.41	30.45	7	5,036	0.14%
2023/11/30	0	0.00	5	31.27	31.09	-5	4,998	-0.10%
2023/11/27	8	31.44	1	31.19	31.32	7	5,141	0.14%
2023/11/24	1	32.34	1	32.16	32.20	0	5,143	0.00%
2023/11/23	5	32.22	1	32.20	32.10	4	5,184	0.08%
2023/11/22	3	32.70	0	0.00	32.62	3	5,489	0.05%
2023/11/21	0	0.00	1	32.99	33.22	-1	5,455	-0.02%
2023/11/20	9	32.34	1	32.81	32.67	8	5,461	0.15%
2023/11/17	5	32.34	0	0.00	32.26	5	5,412	0.09%
2023/11/15	12	33.51	0	0.00	33.30	12	5,595	0.21%
2023/11/14	9	33.08	0	0.00	32.98	9	5,556	0.16%
2023/11/13	1	33.31	1	32.85	32.88	0	5,614	0.00%
2023/11/10	1	33.17	0	0.00	33.17	1	5,605	0.02%
2023/11/09	1	33.73	1	34.06	33.73	0	5,647	0.00%
2023/11/08	2	33.78	1	34.09	33.76	1	5,903	0.02%
2023/11/07	1	33.83	1	33.84	33.84	0	6,020	0.00%
2023/11/06	1	34.23	1	34.26	34.21	0	6,124	0.00%
2023/11/03	0	0.00	1	33.96	33.92	-1	6,113	-0.02%
2023/11/02	1	33.86	1	34.17	33.67	0	6,176	0.00%
2023/11/01	0	0.00	3	33.85	33.80	-3	6,199	-0.05%
2023/10/31	1	32.90	0	0.00	32.88	1	6,186	0.02%
2023/10/26	0	0.00	2	32.32	31.94	-2	6,543	-0.03%
2023/10/24	5	31.53	0	0.00	31.20	5	6,771	0.07%
2023/10/20	3	31.83	0	0.00	31.83	3	6,893	0.04%
2023/10/19	4	32.75	0	0.00	32.47	4	6,842	0.06%
2023/10/18	3	34.09	0	0.00	34.09	3	6,697	0.04%
2023/10/17	1	34.12	1	34.34	34.19	0	6,748	0.00%
2023/10/16	1	34.20	1	34.16	34.11	0	6,734	0.00%
2023/10/13	8	34.88	5	34.56	34.54	3	6,725	0.04%
2023/10/12	0	0.00	1	36.03	35.47	-1	6,759	-0.01%
2023/10/04	1	34.30	0	0.00	34.30	1	6,933	0.01%
2023/10/03	1	35.31	0	0.00	35.09	1	6,917	0.01%
2023/09/28	2	35.82	0	0.00	35.75	2	6,894	0.03%
2023/09/27	1	36.10	0	0.00	36.10	1	6,879	0.01%
2023/09/26	1	36.23	0	0.00	36.23	1	6,843	0.01%
2023/09/22	0	0.00	1	36.73	36.65	-1	6,900	-0.01%
2023/09/21	2	36.04	0	0.00	35.97	2	6,878	0.03%
2023/09/15	3	36.43	1	36.95	36.32	2	7,088	0.03%
2023/09/13	3	36.45	0	0.00	36.48	3	7,107	0.04%
2023/09/12	0	0.00	1	37.06	36.91	-1	7,169	-0.01%
2023/09/08	2	36.41	0	0.00	36.45	2	7,314	0.03%
2023/09/07	2	37.50	0	0.00	37.24	2	7,286	0.03%
2023/09/04	0	0.00	6	38.34	38.47	-6	7,254	-0.08%
2023/09/01	1	37.11	2	37.42	37.11	-1	7,176	-0.01%
2023/08/31	0	0.00	3	36.78	36.68	-3	7,201	-0.04%
2023/08/30	1	37.10	0	0.00	37.10	1	7,224	0.01%
2023/08/28	0	0.00	9	38.99	36.99	-9	7,158	-0.13%
2023/08/23	0	0.00	16	35.95	35.85	-16	7,032	-0.23%
2023/08/22	10	35.54	0	0.00	35.47	10	7,142	0.14%
2023/08/21	3	36.10	1	36.48	36.16	2	7,163	0.03%
2023/08/18	1	36.91	1	37.56	36.91	0	7,181	0.00%
2023/08/15	1	37.03	0	0.00	37.01	1	7,357	0.01%
2023/08/14	17	37.29	33	37.56	37.20	-16	7,371	-0.22%
2023/08/11	2	39.71	5	39.14	39.08	-3	7,174	-0.04%
2023/08/10	2	39.60	5	39.58	39.85	-3	7,123	-0.04%
2023/08/09	10	40.15	9	40.42	40.35	1	7,074	0.01%
2023/08/08	16	40.08	10	40.52	40.53	6	7,120	0.08%
2023/08/07	1	40.30	0	0.00	40.33	1	7,055	0.01%
2023/08/04	1	41.21	44	41.39	41.43	-43	7,140	-0.60%
2023/08/02	29	40.20	1	40.07	39.84	28	7,131	0.39%
2023/08/01	0	0.00	10	41.50	40.74	-10	7,169	-0.14%
2023/07/31	0	0.00	20	42.00	41.00	-20	7,135	-0.28%
2023/07/28	1	38.67	30	40.10	40.53	-29	6,918	-0.42%
2023/07/27	12	38.92	16	39.00	38.93	-4	6,724	-0.06%
2023/07/26	22	38.54	0	0.00	38.26	22	6,684	0.33%
2023/07/25	0	0.00	48	38.07	38.40	-48	6,750	-0.71%
2023/07/24	8	35.85	6	36.10	36.09	2	6,517	0.03%
2023/07/21	0	0.00	1	36.94	36.47	-1	6,528	-0.02%
2023/07/20	21	36.71	23	36.58	36.58	-2	6,598	-0.03%
2023/07/19	24	36.11	21	36.05	35.97	3	6,674	0.04%
2023/07/18	13	36.26	12	36.44	36.31	1	6,671	0.01%
2023/07/17	24	36.72	0	0.00	36.31	24	6,695	0.36%
2023/07/14	0	0.00	16	37.58	37.33	-16	6,645	-0.24%
2023/07/13	0	0.00	10	37.16	37.27	-10	6,642	-0.15%
2023/07/12	0	0.00	1	36.29	36.02	-1	6,607	-0.02%
2023/07/11	0	0.00	3	36.09	35.91	-3	6,644	-0.05%
2023/07/07	18	35.09	18	35.25	35.28	0	6,725	0.00%
2023/07/06	10	35.72	7	35.37	35.30	3	6,756	0.04%
2023/07/05	22	35.90	21	35.76	35.89	1	6,783	0.01%
2023/07/04	0	0.00	1	36.58	36.37	-1	6,858	-0.01%
2023/07/03	9	36.05	0	0.00	36.42	9	6,947	0.13%
2023/06/30	0	0.00	1	35.49	35.55	-1	7,029	-0.01%
2023/06/29	1	34.81	0	0.00	34.90	1	7,040	0.01%
2023/06/28	0	0.00	11	35.29	35.25	-11	7,111	-0.15%
2023/06/27	25	34.69	20	35.00	35.00	5	7,114	0.07%
2023/06/26	20	35.04	17	34.94	34.83	3	7,128	0.04%
2023/06/21	9	36.16	9	36.51	36.32	0	6,998	0.00%
2023/06/20	19	36.68	3	36.50	36.51	16	7,013	0.23%
2023/06/19	24	37.01	0	0.00	36.82	24	7,080	0.34%
2023/06/16	0	0.00	8	37.69	37.73	-8	7,052	-0.11%
2023/06/15	0	0.00	19	36.72	36.96	-19	7,070	-0.27%
2023/06/14	0	0.00	9	36.32	36.25	-9	7,118	-0.13%
2023/06/13	2	35.35	3	35.59	35.40	-1	7,002	-0.01%
2023/06/12	14	35.07	22	35.48	35.56	-8	7,005	-0.11%
2023/06/09	12	35.22	14	35.18	35.17	-2	7,071	-0.03%
2023/06/08	8	34.42	8	34.55	34.91	0	7,113	0.00%
2023/06/07	21	34.94	19	34.67	34.62	2	7,182	0.03%
2023/06/06	0	0.00	2	35.29	35.23	-2	7,216	-0.03%
2023/06/05	6	34.76	1	35.09	34.78	5	7,281	0.07%
2023/06/02	18	34.55	17	35.09	34.94	1	7,307	0.01%
2023/06/01	28	33.80	29	34.42	34.32	-1	7,391	-0.01%
2023/05/31	59	34.28	58	33.64	33.55	1	7,412	0.01%
2023/05/30	28	35.09	30	34.29	34.13	-2	7,343	-0.03%
2023/05/29	77	35.46	75	35.07	35.01	2	7,435	0.03%
2023/05/26	16	35.36	14	35.33	35.41	2	7,531	0.03%
2023/05/25	50	35.80	40	35.61	35.43	10	7,532	0.13%
2023/05/24	50	36.86	47	36.80	36.61	3	7,390	0.04%
2023/05/23	5	37.86	2	37.52	37.52	3	7,318	0.04%
2023/05/22	9	37.62	7	38.26	38.26	2	7,335	0.03%
2023/05/19	18	37.51	18	37.65	37.57	0	7,402	0.00%
2023/05/18	6	38.00	6	38.27	38.02	0	7,332	0.00%
2023/05/17	3	38.08	0	0.00	37.99	3	7,314	0.04%
2023/05/16	2	38.66	2	38.68	38.68	0	7,341	0.00%
2023/05/15	6	37.57	9	38.08	38.32	-3	7,381	-0.04%
2023/05/12	2	38.24	0	0.00	38.10	2	7,364	0.03%
2023/05/11	1	38.81	0	0.00	38.75	1	7,363	0.01%
2023/05/10	35	39.22	0	0.00	38.82	35	7,403	0.47%
2023/05/09	1	40.18	12	40.57	40.57	-11	7,342	-0.15%
2023/05/08	0	0.00	15	39.81	39.82	-15	7,378	-0.20%
2023/05/05	9	38.94	6	39.42	39.07	3	7,420	0.04%
2023/05/04	1	38.44	10	38.93	39.00	-9	7,515	-0.12%
2023/05/03	1	37.99	1	38.01	38.01	0	7,630	0.00%
2023/05/02	7	38.64	1	38.82	38.82	6	7,741	0.08%
2023/04/28	1	38.75	11	39.03	38.74	-10	7,903	-0.13%
2023/04/27	8	37.49	12	37.81	37.89	-4	7,926	-0.05%
2023/04/26	17	37.25	20	37.71	37.70	-3	8,196	-0.04%
2023/04/25	14	37.30	13	37.47	37.19	1	8,292	0.01%
2023/04/24	17	37.79	10	37.78	37.60	7	8,215	0.09%
2023/04/21	1	38.71	0	0.00	38.68	1	8,144	0.01%
2023/04/20	6	39.72	3	39.16	39.07	3	8,185	0.04%
2023/04/19	10	40.07	2	40.10	40.10	8	8,238	0.10%
2023/04/18	0	0.00	6	40.50	40.33	-6	8,320	-0.07%
2023/04/17	0	0.00	15	39.38	39.66	-15	8,426	-0.18%
2023/04/14	1	38.37	2	38.83	38.36	-1	8,393	-0.01%
2023/04/13	20	37.96	21	38.35	38.25	-1	8,462	-0.01%
2023/04/12	25	38.73	22	38.39	38.22	3	8,482	0.04%
2023/04/11	6	38.90	2	38.73	38.68	4	8,455	0.05%
2023/04/10	6	38.66	5	39.03	39.06	1	8,500	0.01%
2023/04/07	1	39.00	9	39.22	39.00	-8	8,592	-0.09%
2023/04/06	1	38.51	0	0.00	38.55	1	8,497	0.01%
2023/03/31	6	39.48	11	39.79	39.33	-5	8,441	-0.06%
2023/03/30	13	38.44	14	38.63	38.69	-1	8,399	-0.01%
2023/03/29	3	38.53	4	38.45	38.39	-1	8,356	-0.01%
2023/03/28	5	38.06	0	0.00	38.17	5	8,437	0.06%
2023/03/27	20	38.17	8	38.02	38.00	12	8,508	0.14%
2023/03/23	8	38.24	8	38.62	38.71	0	8,549	0.00%
2023/03/22	21	38.65	10	38.35	38.37	11	8,580	0.13%
2023/03/21	10	37.42	21	38.00	38.20	-11	8,521	-0.13%
2023/03/20	10	37.70	12	37.36	37.29	-2	8,541	-0.02%
2023/03/17	0	0.00	7	38.59	38.26	-7	8,573	-0.08%
2023/03/16	0	0.00	15	38.08	37.97	-15	8,587	-0.17%
2023/03/15	3	38.55	18	38.74	38.22	-15	8,671	-0.17%
2023/03/14	17	38.21	0	0.00	38.00	17	8,867	0.19%
2023/03/13	21	38.35	21	38.68	38.59	0	8,926	0.00%
2023/03/10	52	38.80	50	38.14	38.36	2	8,891	0.02%
2023/03/09	41	39.35	4	39.22	39.06	37	8,993	0.41%
2023/03/08	49	39.58	44	39.42	39.38	5	8,932	0.06%
2023/03/07	18	40.84	5	41.02	40.77	13	9,136	0.14%
2023/03/06	22	40.96	15	41.03	40.95	7	9,270	0.08%
2023/03/03	9	41.44	0	0.00	41.37	9	9,193	0.10%
2023/03/02	3	41.30	0	0.00	41.43	3	9,272	0.03%
2023/03/01	0	0.00	2	41.24	41.64	-2	9,334	-0.02%
2023/02/24	31	40.94	28	40.35	40.46	3	9,329	0.03%
2023/02/23	10	41.62	0.1	41.50	41.37	9.9	9,338	0.11%
2023/02/22	11	41.93	4	42.08	41.87	7	9,296	0.08%
2023/02/20	7	40.38	6	41.38	41.53	1	9,407	0.01%
2023/02/17	1	41.49	1	42.17	41.55	0	9,518	0.00%
2023/02/15	2	42.05	2	42.46	41.89	0	9,848	0.00%
2023/02/14	15	42.23	2	42.43	42.15	13	9,873	0.13%
2023/02/13	0	0.00	10	42.41	42.64	-10	9,995	-0.10%
2023/02/10	4	41.59	1	41.34	41.40	3	9,997	0.03%
2023/02/09	4	41.14	5	41.87	42.13	-1	10,160	-0.01%
2023/02/08	6	41.41	0	0.00	41.14	6	10,367	0.06%
2023/02/06	9.5	40.71	0	0.00	40.63	9.5	10,501	0.09%
2023/02/03	10.5	41.90	11	42.09	41.92	-0.5	10,493	0.00%
2023/02/01	14	43.44	0	0.00	43.62	14	10,571	0.13%
2023/01/31	0	44.41	0	0.00	44.14	0	10,542	0.00%
2023/01/30	3	45.07	2	46.60	45.14	1	10,433	0.01%
2023/01/17	9	44.28	0	0.00	44.05	9	10,411	0.09%
2023/01/16	0	0.00	9	45.19	45.30	-9	10,696	-0.08%
2023/01/13	0	0.00	7	42.94	42.85	-7	10,474	-0.07%
2023/01/12	2	41.90	0	0.00	41.85	2	10,442	0.02%
2023/01/11	8	42.00	4	42.16	42.30	4	10,483	0.04%
2023/01/10	2	41.59	4	41.87	41.80	-2	10,470	-0.02%
2023/01/09	3	41.72	0	0.00	41.72	3	10,445	0.03%
2023/01/06	0	0.00	4	41.50	41.20	-4	10,468	-0.04%
2023/01/05	0	0.00	5	40.57	40.70	-5	10,417	-0.05%
2023/01/04	0	0.00	2	38.99	38.65	-2	10,314	-0.02%
2023/01/03	4	38.23	0	0.00	38.65	4	10,426	0.04%
2022/12/30	0	0.00	8	39.34	39.15	-8	10,318	-0.08%
2022/12/29	13	38.43	3	38.66	38.44	10	10,275	0.10%
2022/12/28	0	0.00	2	39.28	39.25	-2	10,364	-0.02%
2022/12/27	6	39.26	0	0.00	39.21	6	10,290	0.06%
2022/12/26	0	0.00	1	38.81	38.59	-1	10,222	-0.01%
2022/12/23	0	0.00	2	38.98	38.44	-2	10,249	-0.02%
2022/12/20	6	38.12	0	0.00	37.61	6	10,249	0.06%
2022/12/19	2	40.25	3	39.78	39.85	-1	10,149	-0.01%
2022/12/15	1	39.51	3	39.89	39.96	-2	10,051	-0.02%
2022/12/14	0	0.00	1	39.92	40.25	-1	10,037	-0.01%
2022/12/13	1	39.81	5	39.55	39.59	-4	9,973	-0.04%
2022/12/12	0	0.00	11	40.32	39.86	-11	9,960	-0.11%
2022/12/09	1	39.30	0	0.00	40.06	1	9,979	0.01%
2022/12/08	0	0.00	2	39.89	39.65	-2	9,883	-0.02%
2022/12/07	0	0.00	17	39.89	40.33	-17	9,849	-0.17%
2022/12/05	1	37.97	1	38.51	38.53	0	9,673	0.00%
2022/12/02	1	37.35	0	0.00	37.09	1	9,495	0.01%
2022/12/01	1	38.12	0	0.00	37.99	1	9,482	0.01%
2022/11/30	0	0.00	2	36.74	36.79	-2	9,317	-0.02%
2022/11/29	6	35.14	18	35.91	36.52	-12	9,394	-0.13%
2022/11/28	3	32.84	0	0.00	33.48	3	9,180	0.03%
2022/11/25	0	0.00	3	34.97	34.97	-3	9,027	-0.03%
2022/11/24	3	34.85	3	34.55	34.44	0	9,122	0.00%
2022/11/23	4	35.06	2	35.59	35.19	2	9,076	0.02%
2022/11/22	0	0.00	1	35.18	35.30	-1	9,147	-0.01%
2022/11/21	6	34.49	0	0.00	34.47	6	9,042	0.07%
2022/11/18	1	35.49	3	35.99	35.79	-2	8,977	-0.02%
2022/11/17	17	35.68	0	0.00	35.14	17	8,973	0.19%
2022/11/16	8	36.43	2	36.61	36.41	6	9,017	0.07%
2022/11/15	9	35.94	6	36.24	36.69	3	9,054	0.03%
2022/11/10	1	33.24	0	0.00	33.24	1	8,741	0.01%
2022/11/09	1	33.89	0	0.00	33.89	1	8,711	0.01%
2022/11/08	1	34.67	0	0.00	34.67	1	8,608	0.01%
2022/11/07	9	34.49	0	0.00	35.63	9	8,586	0.10%
2022/11/04	0	0.00	48	34.85	35.42	-48	8,493	-0.57%
2022/11/03	9	32.82	0	0.00	32.77	9	8,377	0.11%
2022/11/02	0	0.00	54	33.22	33.87	-54	8,320	-0.65%
2022/10/31	9	30.95	0	0.00	30.82	9	8,129	0.11%
2022/10/28	12	32.42	0	0.00	31.51	12	7,904	0.15%
2022/10/27	7	33.74	0	0.00	32.77	7	8,079	0.09%
2022/10/26	13	34.03	6	34.66	34.16	7	8,243	0.08%
2022/10/25	16	34.19	0	0.00	34.25	16	8,313	0.19%
2022/10/24	26	35.93	1	36.33	34.46	25	8,379	0.30%
2022/10/20	12	37.12	0	0.00	37.73	12	8,078	0.15%
2022/10/19	10	38.44	0	0.00	37.95	10	8,017	0.12%
2022/10/18	2	39.50	1	39.79	39.21	1	7,963	0.01%
2022/10/17	9	38.88	2	39.25	39.21	7	7,980	0.09%
2022/10/14	0	0.00	21	39.56	39.96	-21	7,984	-0.26%
2022/10/13	1	37.71	9	37.94	37.93	-8	7,908	-0.10%
2022/10/12	17	37.36	2	37.43	37.23	15	7,974	0.19%
2022/10/11	18	38.47	0	0.00	38.31	18	8,042	0.22%
2022/10/07	2	41.93	1	42.44	41.86	1	7,931	0.01%
2022/10/05	1	41.50	12	41.70	42.80	-11	8,085	-0.14%
2022/10/04	0	0.00	2	40.15	40.33	-2	8,038	-0.02%
2022/10/03	1	39.13	0	0.00	38.83	1	8,184	0.01%
2022/09/30	2	40.57	0	0.00	40.36	2	8,153	0.02%
2022/09/28	0	0.00	8	41.12	40.69	-8	8,274	-0.10%
2022/09/27	0	0.00	9	40.46	40.86	-9	8,349	-0.11%
2022/09/26	0	0.00	6	40.85	40.81	-6	8,346	-0.07%
2022/09/23	0	0.00	3	40.56	40.40	-3	8,377	-0.04%
2022/09/22	1	39.75	0	0.00	39.75	1	8,519	0.01%
2022/09/21	1	40.89	0	0.00	40.75	1	8,590	0.01%
2022/09/20	0	0.00	1	41.59	41.31	-1	8,620	-0.01%
2022/09/19	1	40.66	0	0.00	41.24	1	8,766	0.01%
2022/09/16	20	41.49	0	0.00	41.31	20	8,819	0.23%
2022/09/15	2	42.55	3	42.83	42.50	-1	8,797	-0.01%
2022/09/14	2	42.36	15	42.92	42.31	-13	8,852	-0.15%
2022/09/13	0	0.00	29	43.32	43.69	-29	8,880	-0.33%
2022/09/08	0	0.00	5	41.77	41.58	-5	9,024	-0.06%
2022/09/07	0	0.00	2	41.29	41.25	-2	9,176	-0.02%
2022/09/06	5	41.20	13	41.30	41.27	-8	9,563	-0.08%
2022/09/05	15	40.83	0	0.00	40.80	15	9,657	0.16%
2022/09/02	9	41.67	5	41.43	41.43	4	9,644	0.04%
2022/09/01	11	42.48	9	42.42	42.54	2	9,700	0.02%
2022/08/31	0	0.00	33	43.01	43.48	-33	9,844	-0.34%
2022/08/30	15	41.95	1	42.64	41.79	14	9,913	0.14%
2022/08/29	11	42.47	0	0.00	42.32	11	10,018	0.11%
2022/08/26	0	0.00	4	43.55	43.13	-4	10,037	-0.04%
2022/08/25	23	42.36	0	0.00	42.36	23	10,039	0.23%
2022/08/24	1	42.61	0	0.00	42.67	1	9,988	0.01%
2022/08/23	2	42.92	2	43.52	42.91	0	10,090	0.00%
2022/08/22	1	42.47	5	43.66	43.65	-4	9,992	-0.04%
2022/08/19	0	0.00	5	43.34	43.17	-5	9,941	-0.05%
2022/08/18	3	43.14	0	0.00	42.95	3	10,076	0.03%
2022/08/17	5	43.22	22	43.86	43.81	-17	9,954	-0.17%
2022/08/16	0	0.00	5	43.85	43.29	-5	9,934	-0.05%
2022/08/15	2	43.33	3	43.97	43.46	-1	10,058	-0.01%
2022/08/12	0	0.00	8	43.35	43.38	-8	10,148	-0.08%
2022/08/11	17	41.72	10	42.57	42.93	7	10,122	0.07%
2022/08/10	24	42.14	5	41.33	41.33	19	10,204	0.19%
2022/08/09	5	42.59	10	42.93	42.80	-5	10,146	-0.05%
2022/08/08	2	42.60	2	42.96	42.55	0	10,240	0.00%
2022/08/04	10	41.86	10	41.97	41.90	0	10,439	0.00%
2022/08/03	2	42.23	5	41.94	41.91	-3	10,577	-0.03%
2022/08/02	7	42.84	0	0.00	42.37	7	10,517	0.07%
2022/08/01	11	43.31	15	43.84	44.00	-4	10,303	-0.04%
2022/07/29	28	44.69	7	44.03	43.83	21	10,447	0.20%
2022/07/28	12	45.35	12	45.65	45.29	0	10,309	0.00%
2022/07/27	21	45.23	10	45.01	45.01	11	10,256	0.11%
2022/07/26	0	0.00	10	46.11	45.97	-10	10,223	-0.10%
2022/07/21	9	45.71	0	0.00	45.58	9	10,810	0.08%
2022/07/19	21	46.06	5	45.45	45.45	16	11,309	0.14%
2022/07/18	6	45.60	1	46.08	46.76	5	11,365	0.04%
2022/07/14	2	46.70	2	46.95	46.95	0	11,472	0.00%
2022/07/13	1	46.65	1	47.40	47.25	0	11,536	0.00%
2022/07/12	1	46.81	0	0.00	47.28	1	11,620	0.01%
2022/07/11	6	47.72	0	0.00	47.31	6	11,625	0.05%
2022/07/06	0	0.00	2	49.80	49.19	-2	11,626	-0.02%
2022/07/04	39	50.80	0	0.00	50.80	39	11,661	0.33%
2022/06/27	0	0.00	1	50.15	49.06	-1	11,788	-0.01%
2022/06/24	0	0.00	1	47.89	47.82	-1	11,694	-0.01%
2022/06/23	0	0.00	1	46.08	46.40	-1	11,801	-0.01%
2022/06/22	2	46.27	0	0.00	46.29	2	11,874	0.02%
2022/06/21	0	0.00	1	46.98	46.56	-1	11,841	-0.01%
2022/06/20	1	46.61	2	46.59	46.58	-1	11,864	-0.01%
2022/06/16	2	45.27	0	0.00	45.01	2	11,706	0.02%
2022/06/15	5	44.28	29	44.63	46.21	-24	11,691	-0.21%
2022/06/14	0	0.00	3	42.43	42.29	-3	11,647	-0.03%
2022/06/13	61	43.29	5	43.70	42.70	56	11,914	0.47%
2022/06/10	4	43.40	7	43.58	43.97	-3	12,111	-0.02%
2022/06/09	2	43.51	1	43.98	43.29	1	12,080	0.01%
2022/06/08	5	43.18	4	42.81	42.81	1	12,067	0.01%
2022/06/06	3	40.18	5	41.34	41.55	-2	11,854	-0.02%
2022/06/02	1	40.30	1	40.75	40.71	0	11,793	0.00%
2022/06/01	5	40.74	5	40.70	40.70	0	11,832	0.00%
2022/05/31	0	0.00	16	40.80	41.04	-16	11,845	-0.14%
2022/05/30	3	40.20	1	40.19	39.70	2	11,717	0.02%
2022/05/27	0	0.00	2	39.80	39.25	-2	11,633	-0.02%
2022/05/26	6	38.03	8	38.87	38.73	-2	11,550	-0.02%
2022/05/25	4	38.86	0	0.00	38.62	4	11,391	0.04%
2022/05/24	1	39.34	0	0.00	39.15	1	11,355	0.01%
2022/05/23	5	40.07	0	0.00	40.06	5	11,264	0.04%
2022/05/20	0	0.00	26	40.34	40.94	-26	11,179	-0.23%
2022/05/19	1	38.31	2	38.64	38.77	-1	11,043	-0.01%
2022/05/18	11	39.04	0	0.00	39.20	11	11,019	0.10%
2022/05/17	0	0.00	3	39.57	39.76	-3	10,859	-0.03%
2022/05/16	1	39.38	0	0.00	38.78	1	10,792	0.01%
2022/05/13	1	39.17	3	39.39	39.15	-2	10,684	-0.02%
2022/05/12	0	0.00	3	38.90	38.66	-3	10,600	-0.03%
2022/05/11	0	0.00	22	39.09	39.67	-22	10,514	-0.21%
2022/05/10	2	37.63	0	0.00	37.90	2	10,363	0.02%
2022/05/09	7	37.46	0	0.00	36.83	7	10,201	0.07%
2022/05/06	23	38.78	0	0.00	38.27	23	10,254	0.22%
2022/05/05	15	40.51	1	40.92	40.78	14	10,051	0.14%
2022/05/04	7	40.41	0	0.00	40.02	7	10,010	0.07%
2022/05/03	3	40.20	1	40.83	40.65	2	10,049	0.02%
2022/04/29	10	39.36	16	40.93	40.65	-6	10,019	-0.06%
2022/04/28	0	0.00	11	39.96	39.24	-11	9,814	-0.11%
2022/04/27	6	37.76	11	38.39	38.75	-5	9,646	-0.05%
2022/04/26	72	37.32	67	38.56	38.30	5	9,489	0.05%
2022/04/25	8	39.01	7	39.46	39.22	1	9,238	0.01%
2022/04/22	17	39.58	16	40.79	40.69	1	9,042	0.01%
2022/04/21	14	40.74	1	41.15	40.80	13	8,983	0.14%
2022/04/20	21	41.82	11	42.03	41.58	10	8,887	0.11%
2022/04/18	27	42.51	6	42.36	42.31	21	8,558	0.25%
2022/04/15	0	0.00	4	43.49	43.80	-4	8,451	-0.05%
2022/04/14	0	0.00	6	43.11	43.75	-6	8,393	-0.07%
2022/04/13	0	0.00	19	42.98	42.96	-19	8,408	-0.23%
2022/04/12	1	40.96	15	41.80	42.43	-14	8,337	-0.17%
2022/04/11	36	41.52	3	41.16	41.03	33	8,388	0.39%
2022/04/08	0	0.00	18	43.15	43.20	-18	8,247	-0.22%
2022/04/07	1	42.61	2	42.36	42.40	-1	8,197	-0.01%
2022/04/06	6	42.53	1	43.20	43.11	5	8,190	0.06%
2022/04/01	0	0.00	26	43.17	43.35	-26	8,102	-0.32%
2022/03/31	1	41.49	4	41.67	41.65	-3	7,887	-0.04%
2022/03/30	15	40.12	46	41.26	41.61	-31	7,831	-0.40%
2022/03/29	2	40.30	0	0.00	40.06	2	7,733	0.03%
2022/03/28	0	0.00	3	40.01	40.01	-3	7,719	-0.04%
2022/03/25	7	41.60	3	41.45	40.75	4	7,635	0.05%
2022/03/24	2	41.31	3	42.00	41.82	-1	7,577	-0.01%
2022/03/23	10	41.73	2	42.25	42.25	8	7,557	0.11%
2022/03/22	7	41.56	4	41.73	41.74	3	7,478	0.04%
2022/03/21	1	41.56	0	0.00	41.21	1	7,496	0.01%
2022/03/18	43	40.32	6	40.86	40.88	37	7,461	0.50%
2022/03/17	5	40.60	101	41.78	41.51	-96	7,428	-1.29%	大賣/
2022/03/16	46	36.00	7	37.49	38.20	39	7,139	0.55%
2022/03/15	30	37.27	29	37.64	37.10	1	6,967	0.01%
2022/03/11	2	40.45	0	0.00	40.24	2	6,622	0.03%
2022/03/10	2	42.80	9	42.80	42.61	-7	6,496	-0.11%
2022/03/09	15	41.87	0	0.00	40.56	15	6,428	0.23%
2022/03/08	10	42.38	2	42.18	42.43	8	6,290	0.13%
2022/03/07	33	44.20	0	0.00	43.63	33	6,191	0.53%
2022/03/04	13	46.50	0	0.00	46.22	13	6,104	0.21%
2022/03/03	1	48.20	0	0.00	47.90	1	6,038	0.02%
2022/03/02	1	48.51	0	0.00	48.56	1	5,998	0.02%
2022/03/01	0	0.00	2	49.26	48.90	-2	6,031	-0.03%
2022/02/25	0	0.00	2	48.91	48.08	-2	6,017	-0.03%
2022/02/24	23	47.95	0	0.00	47.48	23	5,971	0.39%
2022/02/22	19	49.07	9	48.58	48.65	10	5,935	0.17%
2022/02/21	11	50.80	0	0.00	50.40	11	5,905	0.19%
2022/02/18	6	50.30	0	0.00	51.00	6	5,861	0.10%
2022/02/17	0	0.00	1	50.75	50.80	-1	5,879	-0.02%
2022/02/16	0	0.00	5	50.62	50.60	-5	5,850	-0.09%
2022/02/15	1	49.67	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.77	9	50.12	49.84	-8	5,904	-0.14%
2022/02/11	2	51.45	9	51.36	51.10	-7	5,993	-0.12%
2022/02/09	8	50.07	9	50.53	51.00	-1	5,948	-0.02%
2022/02/08	18	48.72	0	0.00	48.83	18	5,897	0.31%
2022/02/07	6	49.85	1	50.60	50.20	5	5,796	0.09%
2022/01/26	1	50.75	0	0.00	50.50	1	5,760	0.02%
2022/01/25	8	52.14	0	0.00	51.40	8	5,837	0.14%
2022/01/24	8	52.53	9	53.20	53.00	-1	5,849	-0.02%
2022/01/21	1	52.80	1	53.65	52.95	0	5,860	0.00%
2022/01/20	0	0.00	13	53.38	53.55	-13	5,811	-0.22%
2022/01/18	0	0.00	9	51.68	51.65	-9	5,778	-0.16%
2022/01/17	8	50.64	5	50.75	50.75	3	5,749	0.05%
2022/01/14	5	51.05	5	51.00	51.00	0	5,782	0.00%
2022/01/13	2	52.73	26	53.93	52.40	-24	5,709	-0.42%
2022/01/12	0	0.00	9	53.11	53.05	-9	5,706	-0.16%
2022/01/11	1	52.40	2	53.20	52.40	-1	5,725	-0.02%
2022/01/10	13	52.43	8	52.71	53.05	5	5,821	0.09%
2022/01/06	12	52.72	3	52.60	52.65	9	5,830	0.15%
2022/01/05	0	0.00	2	54.53	54.00	-2	5,794	-0.03%
2022/01/04	1	54.15	0	0.00	54.10	1	5,830	0.02%
2021/12/30	3	54.45	1	54.90	54.95	2	5,892	0.03%
2021/12/29	2	54.83	0	0.00	54.40	2	5,864	0.03%
2021/12/27	1	55.95	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	10	56.72	56.40	-10	5,779	-0.17%
2021/12/23	0	0.00	3	56.35	55.65	-3	5,737	-0.05%
2021/12/22	2	55.98	0	0.00	55.60	2	5,785	0.03%
2021/12/21	4	55.55	1	56.35	56.05	3	5,805	0.05%
2021/12/17	2	57.93	0	0.00	56.95	2	5,809	0.03%
2021/12/16	11	58.15	2	58.25	58.05	9	5,827	0.15%
2021/12/15	4	58.38	0	0.00	58.35	4	5,869	0.07%
2021/12/14	0	0.00	1	59.85	59.85	-1	5,866	-0.02%
2021/12/13	1	61.05	0	0.00	60.70	1	5,863	0.02%
2021/12/10	5	59.23	0	0.00	59.80	5	5,842	0.09%
2021/12/09	0	0.00	25	59.16	60.70	-25	5,848	-0.43%
2021/12/06	1	55.60	4	55.34	55.65	-3	5,754	-0.05%
2021/12/03	1	53.30	1	53.90	53.90	0	5,797	0.00%
2021/12/02	0	0.00	1	53.35	53.40	-1	5,856	-0.02%
2021/12/01	2	52.93	6	52.78	52.75	-4	5,959	-0.07%
2021/11/30	4	52.98	2	52.75	52.75	2	6,068	0.03%
2021/11/29	13	53.28	23	53.48	52.90	-10	6,152	-0.16%
2021/11/26	1	53.50	0	0.00	53.50	1	6,389	0.02%
2021/11/25	1	54.60	0	0.00	54.60	1	6,531	0.02%
2021/11/24	0	0.00	1	55.15	55.20	-1	6,692	-0.01%
2021/11/23	6	55.10	0	0.00	55.05	6	6,756	0.09%
2021/11/22	0	0.00	1	55.55	54.90	-1	6,843	-0.01%
2021/11/19	6	53.10	7	53.71	53.75	-1	6,866	-0.01%
2021/11/18	1	53.05	0	0.00	53.75	1	6,955	0.01%
2021/11/17	1	54.50	0	0.00	54.65	1	6,988	0.01%
2021/11/16	0	0.00	11	55.26	54.50	-11	7,200	-0.15%
2021/11/15	1	54.05	10	54.20	54.30	-9	7,234	-0.12%
2021/11/12	0	0.00	14	54.41	54.55	-14	7,347	-0.19%
2021/11/11	0	0.00	9	54.49	54.60	-9	7,388	-0.12%
2021/11/10	20	53.14	4	52.40	52.20	16	7,358	0.22%
2021/11/09	8	54.56	0	0.00	53.90	8	7,288	0.11%
2021/11/08	7	54.30	6	54.95	54.95	1	7,302	0.01%
2021/11/05	0	0.00	1	55.10	55.25	-1	7,441	-0.01%
2021/11/04	0	0.00	4	54.66	54.95	-4	7,508	-0.05%
2021/11/02	5	55.44	2	54.90	53.50	3	7,667	0.04%
2021/11/01	11	55.61	1	55.85	56.25	10	7,611	0.13%
2021/10/29	6	56.28	2	56.60	56.65	4	7,619	0.05%
2021/10/28	14	56.30	1	56.95	56.45	13	7,641	0.17%
2021/10/27	10	56.96	0	0.00	56.55	10	7,827	0.13%
2021/10/22	0	0.00	2	59.48	59.55	-2	8,144	-0.02%
2021/10/20	1	57.05	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	1	56.25	56.80	-1	8,415	-0.01%
2021/10/18	7	55.39	5	55.20	55.20	2	8,406	0.02%
2021/10/12	0	0.00	2	57.93	57.30	-2	8,361	-0.02%
2021/10/08	0	0.00	2	56.50	56.50	-2	8,340	-0.02%
2021/10/06	1	50.05	1	50.75	51.00	0	8,177	0.00%
2021/10/05	1	50.45	0	0.00	50.95	1	8,210	0.01%
2021/09/29	5	52.76	5	53.65	53.90	0	8,400	0.00%
2021/09/28	0	0.00	1	54.45	54.05	-1	8,393	-0.01%
2021/09/27	0	0.00	6	53.33	53.40	-6	8,534	-0.07%
2021/09/24	9	50.23	11	51.85	51.55	-2	8,473	-0.02%
2021/09/23	2	50.73	0	0.00	50.35	2	8,416	0.02%
2021/09/22	6	49.97	0	0.00	50.50	6	8,426	0.07%
2021/09/17	0	0.00	9	52.00	52.00	-9	8,372	-0.11%
2021/09/15	10	52.14	0	0.00	51.40	10	8,362	0.12%
2021/09/10	0	0.00	2	53.85	54.75	-2	8,269	-0.02%
2021/09/09	6	53.03	5	52.60	52.60	1	8,278	0.01%
2021/09/06	1	53.40	1	53.40	53.35	0	8,312	0.00%
2021/09/03	1	50.35	1	51.05	51.40	0	8,381	0.00%
2021/09/02	1	51.90	0	0.00	51.35	1	8,341	0.01%
2021/09/01	0	0.00	3	50.46	51.45	-3	8,264	-0.04%
2021/08/31	60	48.00	0	0.00	48.37	60	8,152	0.74%
2021/08/30	23	49.54	20	49.40	49.74	3	8,125	0.04%
2021/08/27	51	51.37	7	51.39	51.00	44	8,086	0.54%
2021/08/26	2	50.45	0	0.00	50.60	2	8,057	0.02%
2021/08/24	0	0.00	4	52.21	52.55	-4	8,057	-0.05%
2021/08/23	1	50.40	0	0.00	50.95	1	8,072	0.01%
2021/08/20	9	50.26	5	49.22	49.22	4	8,056	0.05%
2021/08/18	5	53.15	5	54.15	54.65	0	8,037	0.00%
2021/08/16	0	0.00	2	55.65	55.65	-2	8,194	-0.02%
2021/08/11	2	57.63	3	57.00	56.55	-1	8,203	-0.01%
2021/08/10	0	0.00	12	54.33	55.05	-12	8,147	-0.15%
2021/08/09	11	55.43	1	55.65	55.40	10	8,236	0.12%
2021/08/03	0	0.00	3	53.25	54.40	-3	8,170	-0.04%
2021/08/02	0	0.00	1	49.57	53.95	-1	8,310	-0.01%
2021/07/30	65	50.93	18	51.20	50.30	47	8,130	0.58%
2021/07/29	14	54.64	0	0.00	53.40	14	8,050	0.17%
2021/07/28	2	51.20	3	51.03	52.05	-1	7,991	-0.01%
2021/07/27	2	55.05	0	0.00	54.25	2	7,753	0.03%
2021/07/26	20	56.82	5	58.50	54.95	15	7,673	0.20%
2021/07/23	7	61.78	5	61.85	61.70	2	7,496	0.03%
2021/07/21	0	0.00	1	64.35	62.85	-1	7,540	-0.01%
2021/07/19	8	62.38	16	62.26	62.80	-8	7,673	-0.10%
2021/07/15	0	0.00	4	63.96	64.30	-4	7,701	-0.05%
2021/07/14	4	62.45	0	0.00	62.65	4	7,721	0.05%
2021/07/12	0	0.00	5	64.37	63.80	-5	7,831	-0.06%
2021/07/09	6	61.86	5	62.29	62.45	1	7,924	0.01%
2021/07/08	5	63.85	0	0.00	63.90	5	7,830	0.06%
2021/07/07	3	64.78	3	65.65	65.20	0	7,807	0.00%
2021/07/06	1	63.70	3	64.55	64.30	-2	8,040	-0.02%
2021/07/05	6	64.46	0	0.00	63.95	6	8,123	0.07%
2021/07/02	5	65.02	0	0.00	64.80	5	8,106	0.06%
2021/07/01	5	66.70	0	0.00	67.80	5	8,141	0.06%
2021/06/30	1	68.00	0	0.00	68.20	1	8,177	0.01%
2021/06/29	3	68.90	2	67.95	67.95	1	8,261	0.01%
2021/06/28	3	69.77	0	0.00	69.15	3	8,325	0.04%
2021/06/25	3	69.22	19	69.38	69.65	-16	8,379	-0.19%
2021/06/24	2	66.63	1	67.05	67.30	1	8,354	0.01%
2021/06/23	7	67.39	2	67.15	67.05	5	8,465	0.06%
2021/06/22	2	66.45	0	0.00	66.45	2	8,537	0.02%
2021/06/21	1	65.50	0	0.00	64.85	1	8,642	0.01%
2021/06/18	8	66.72	1	65.75	65.75	7	8,676	0.08%
2021/06/17	0	0.00	1	68.10	67.00	-1	8,667	-0.01%
2021/06/16	2	67.85	1	68.05	67.25	1	8,774	0.01%
2021/06/15	3	69.40	2	68.73	68.85	1	8,811	0.01%
2021/06/11	1	72.05	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.35	73.30	-1	8,674	-0.01%
2021/06/08	2	72.33	1	73.65	70.10	1	8,860	0.01%
2021/06/04	0	0.00	1	72.15	74.60	-1	8,864	-0.01%
2021/06/03	0	0.00	3	72.98	72.95	-3	8,907	-0.03%
2021/06/02	23	72.25	0	0.00	72.10	23	9,157	0.25%
2021/06/01	1	71.90	11	72.68	72.60	-10	9,317	-0.11%
2021/05/31	6	72.57	0	0.00	72.15	6	9,344	0.06%
2021/05/28	2	73.90	2	74.85	74.90	0	9,291	0.00%
2021/05/27	1	74.65	0	0.00	74.20	1	9,380	0.01%
2021/05/26	1	74.70	1	74.40	73.85	0	9,422	0.00%
2021/05/25	5	71.65	2	72.10	73.20	3	9,389	0.03%
2021/05/24	6	67.36	6	67.94	67.95	0	9,377	0.00%
2021/05/21	2	67.25	1	67.45	68.05	1	9,438	0.01%
2021/05/17	0	0.00	3	69.72	69.45	-3	9,781	-0.03%
2021/05/14	0	0.00	1	64.35	66.50	-1	9,834	-0.01%
2021/05/13	6	63.98	6	63.19	63.10	0	9,870	0.00%
2021/05/12	0	0.00	9	64.51	64.75	-9	9,874	-0.09%
2021/05/11	0	0.00	14	63.61	64.30	-14	9,856	-0.14%
2021/05/10	2	63.08	0	0.00	62.15	2	9,755	0.02%
2021/05/07	11	65.45	10	65.85	65.25	1	9,654	0.01%
2021/05/06	3	65.60	0	0.00	65.35	3	9,749	0.03%
2021/04/29	1	67.05	16	67.46	67.35	-15	9,987	-0.15%
2021/04/28	2	65.48	1	65.90	65.65	1	10,011	0.01%
2021/04/27	1	65.05	3	65.55	65.70	-2	10,086	-0.02%
2021/04/26	0	0.00	1	68.60	67.40	-1	10,053	-0.01%
2021/04/23	0	0.00	2	67.45	67.35	-2	9,947	-0.02%
2021/04/22	1	65.90	0	0.00	66.00	1	9,918	0.01%
2021/04/21	3	65.65	10	66.47	66.70	-7	9,983	-0.07%
2021/04/20	1	66.75	4	66.75	66.95	-3	10,032	-0.03%
2021/04/19	1	66.15	7	66.15	65.80	-6	10,062	-0.06%
2021/04/16	5	62.45	6	63.23	63.45	-1	10,001	-0.01%
2021/04/15	13	62.95	11	61.88	62.20	2	10,138	0.02%
2021/04/14	1	64.10	10	64.69	64.55	-9	10,109	-0.09%
2021/04/09	13	66.66	6	65.85	65.85	7	10,143	0.07%
2021/04/08	14	66.78	20	67.83	68.10	-6	10,314	-0.06%
2021/04/07	25	67.42	14	66.77	66.90	11	10,337	0.11%
2021/04/06	6	69.50	9	70.78	69.25	-3	10,162	-0.03%
2021/04/01	2	68.45	6	68.30	68.20	-4	10,170	-0.04%
2021/03/31	9	67.24	7	67.11	67.00	2	10,139	0.02%
2021/03/30	0	0.00	9	69.00	68.70	-9	10,043	-0.09%
2021/03/29	7	67.68	8	68.08	67.80	-1	10,008	-0.01%
2021/03/26	4	65.59	7	66.57	67.20	-3	9,968	-0.03%
2021/03/25	45	64.73	45	65.24	64.95	0	9,915	0.00%
2021/03/24	6	65.75	6	64.85	64.80	0	9,796	0.00%
2021/03/23	13	67.48	0	0.00	65.85	13	9,728	0.13%
2021/03/22	7	67.35	7	67.28	66.85	0	9,652	0.00%
2021/03/19	1	68.05	0	0.00	65.90	1	9,577	0.01%
2021/03/18	2	70.43	2	71.10	70.60	0	9,418	0.00%
2021/03/17	3	69.23	4	69.46	69.15	-1	9,417	-0.01%
2021/03/16	1	68.45	2	69.03	69.10	-1	9,339	-0.01%
2021/03/15	18	69.17	11	68.87	67.55	7	9,301	0.08%
2021/03/12	10	70.64	3	70.37	70.20	7	9,138	0.08%
2021/03/11	6	67.83	8	70.08	69.95	-2	9,143	-0.02%
2021/03/10	5	67.04	1	67.30	66.65	4	9,189	0.04%
2021/03/09	25	67.20	27	67.66	67.55	-2	9,092	-0.02%
2021/03/08	10	70.72	5	68.40	68.40	5	9,012	0.06%
2021/03/05	21	71.08	24	71.78	71.15	-3	8,871	-0.03%
2021/03/04	5	73.84	1	75.75	73.10	4	8,885	0.05%
2021/03/03	6	76.17	4	75.69	76.70	2	8,855	0.02%
2021/03/02	13	76.45	14	74.16	72.70	-1	8,846	-0.01%
2021/02/26	7	76.56	12	76.70	75.95	-5	8,774	-0.06%
2021/02/25	17	79.57	17	80.54	79.70	0	8,691	0.00%
2021/02/24	13	82.50	2	81.95	78.60	11	8,751	0.13%
2021/02/23	8	82.44	5	83.50	83.95	3	8,552	0.04%
2021/02/22	23	85.58	0	0.00	84.90	23	8,497	0.27%
2021/02/19	7	88.60	1	88.70	89.05	6	8,345	0.07%
2021/02/05	0	0.00	8	81.78	82.90	-8	8,299	-0.10%
2021/02/04	1	80.60	16	80.61	79.10	-15	8,154	-0.18%
2021/02/03	0	0.00	1	78.45	79.05	-1	8,082	-0.01%
2021/02/01	0	0.00	1	76.55	76.40	-1	8,318	-0.01%
2021/01/29	1	76.55	0	0.00	75.20	1	8,411	0.01%
2021/01/28	4	76.46	0	0.00	75.90	4	8,502	0.05%
2021/01/27	9	78.82	0	0.00	78.70	9	8,567	0.11%
2021/01/26	11	80.36	0	0.00	79.45	11	8,582	0.13%
2021/01/25	0	0.00	6	81.30	81.75	-6	8,573	-0.07%
2021/01/22	6	78.48	0	0.00	78.90	6	8,465	0.07%
2021/01/21	0	0.00	15	80.08	80.10	-15	8,509	-0.18%
2021/01/20	10	77.14	11	77.03	76.85	-1	8,457	-0.01%
2021/01/19	7	78.53	8	79.16	78.95	-1	8,455	-0.01%
2021/01/18	2	78.60	4	79.15	79.35	-2	8,665	-0.02%
2021/01/15	13	78.26	6	77.60	77.15	7	8,768	0.08%
2021/01/14	12	79.58	0	0.00	78.05	12	8,799	0.14%
2021/01/13	0	0.00	7	82.15	81.05	-7	8,718	-0.08%
2021/01/12	7	78.09	0	0.00	79.60	7	8,635	0.08%
2021/01/07	0	0.00	2	78.25	78.40	-2	8,804	-0.02%
2021/01/06	0	0.00	2	76.45	75.75	-2	8,742	-0.02%
2021/01/05	0	0.00	14	73.31	73.75	-14	8,676	-0.16%
2021/01/04	0	0.00	17	72.68	72.60	-17	8,872	-0.19%
2020/12/31	0	0.00	2	71.48	71.10	-2	8,718	-0.02%
2020/12/30	1	68.55	4	68.75	68.70	-3	8,467	-0.04%
2020/12/29	8	67.59	0	0.00	67.30	8	8,387	0.10%
2020/12/28	0	0.00	1	68.00	67.80	-1	8,343	-0.01%
2020/12/24	3	66.05	0	0.00	65.85	3	8,301	0.04%
2020/12/17	0	0.00	5	66.24	66.60	-5	8,591	-0.06%
2020/12/15	3	63.20	5	63.75	63.75	-2	8,789	-0.02%
2020/12/14	2	64.25	3	64.30	64.15	-1	8,876	-0.01%
2020/12/11	5	63.67	0	0.00	62.95	5	8,958	0.06%
2020/12/10	3	64.20	3	64.80	64.60	0	8,973	0.00%
2020/12/09	1	66.00	0	0.00	65.35	1	8,998	0.01%
2020/12/08	7	66.56	1	66.60	66.15	6	9,027	0.07%
2020/12/07	1	66.05	1	67.35	66.40	0	9,049	0.00%
2020/12/03	1	67.10	0	0.00	67.55	1	9,137	0.01%
2020/12/01	10	65.76	0	0.00	67.10	10	9,364	0.11%
2020/11/30	1	68.25	27	68.06	66.85	-26	9,355	-0.28%
2020/11/25	6	64.78	0	0.00	63.90	6	9,492	0.06%
2020/11/23	0	0.00	5	64.81	65.65	-5	9,714	-0.05%
2020/11/20	3	63.35	0	0.00	63.15	3	9,667	0.03%
2020/11/13	6	60.00	0	0.00	59.95	6	10,156	0.06%
2020/11/12	9	62.95	4	62.10	62.30	5	10,083	0.05%
2020/11/11	0	0.00	6	63.85	63.70	-6	10,424	-0.06%
2020/11/10	0	0.00	2	64.00	63.95	-2	10,465	-0.02%
2020/11/09	5	63.85	11	63.91	64.10	-6	10,458	-0.06%
2020/11/05	0	0.00	9	62.03	61.70	-9	10,615	-0.08%
2020/11/04	6	59.08	6	60.15	60.30	0	10,580	0.00%
2020/11/03	0	0.00	6	59.85	59.30	-6	10,552	-0.06%
2020/10/30	5	58.95	6	58.67	58.15	-1	10,783	-0.01%
2020/10/28	5	57.60	6	58.17	58.35	-1	10,978	-0.01%
2020/10/27	13	57.80	13	57.55	57.70	0	11,135	0.00%
2020/10/26	9	58.02	6	58.10	58.05	3	11,096	0.03%
2020/10/23	0	0.00	8	60.83	60.85	-8	11,042	-0.07%
2020/10/22	6	58.88	6	59.30	59.65	0	11,014	0.00%
2020/10/21	1	59.70	0	0.00	59.20	1	11,091	0.01%
2020/10/19	2	60.13	2	60.63	59.40	0	11,684	0.00%
2020/10/16	0	0.00	2	59.75	59.70	-2	11,736	-0.02%
2020/10/14	0	0.00	1	59.60	58.75	-1	11,806	-0.01%
2020/10/13	0	0.00	2	58.70	59.20	-2	12,060	-0.02%
2020/10/12	1	56.25	11	58.66	58.95	-10	12,316	-0.08%
2020/10/07	0	0.00	2	56.00	55.95	-2	12,405	-0.02%
2020/10/05	2	54.55	0	0.00	54.60	2	12,841	0.02%
2020/09/30	0	0.00	4	55.30	54.85	-4	13,166	-0.03%
2020/09/29	0	0.00	6	54.85	54.45	-6	13,475	-0.04%
2020/09/25	0	0.00	2	54.00	53.75	-2	14,544	-0.01%
2020/09/24	3	54.70	7	53.65	53.60	-4	14,844	-0.03%
2020/09/23	5	55.30	1	55.40	55.20	4	14,954	0.03%
2020/09/21	1	56.25	0	0.00	56.25	1	15,086	0.01%
2020/09/18	0	0.00	4	56.58	57.05	-4	15,063	-0.03%
2020/09/17	1	55.00	0	0.00	54.80	1	15,043	0.01%
2020/09/16	2	56.35	1	56.40	56.30	1	15,213	0.01%
2020/09/15	0	0.00	3	56.57	57.00	-3	15,211	-0.02%
2020/09/09	1	54.05	1	54.60	54.90	0	15,257	0.00%
2020/09/08	8	55.88	5	55.35	55.80	3	15,128	0.02%
2020/09/07	10	56.78	3	57.38	56.80	7	15,107	0.05%
2020/09/04	12	56.83	0	0.00	56.30	12	15,084	0.08%
2020/09/02	6	58.58	0	0.00	58.65	6	14,989	0.04%
2020/09/01	8	58.61	2	58.70	58.70	6	15,037	0.04%
2020/08/31	0	0.00	16	60.24	59.90	-16	14,991	-0.11%
2020/08/28	0	0.00	4	57.80	58.00	-4	14,849	-0.03%
2020/08/27	7	55.89	0	0.00	56.05	7	14,886	0.05%
2020/08/26	2	56.60	3	57.43	56.75	-1	14,921	-0.01%
2020/08/24	0	0.00	1	56.90	56.80	-1	15,076	-0.01%
2020/08/21	1	55.95	3	56.37	56.10	-2	15,208	-0.01%
2020/08/20	3	55.23	1	55.25	54.90	2	15,199	0.01%
2020/08/19	10	57.42	0	0.00	57.65	10	15,037	0.07%
2020/08/18	7	58.29	1	58.40	58.55	6	15,009	0.04%
2020/08/17	1	58.75	17	56.96	59.25	-16	15,191	-0.11%
2020/08/14	40	54.70	41	54.99	55.25	-1	14,895	-0.01%
2020/08/13	11	54.87	11	54.75	54.70	0	14,868	0.00%
2020/08/12	16	54.45	0	0.00	53.85	16	14,886	0.11%
2020/08/11	0	0.00	13	56.76	56.95	-13	14,705	-0.09%
2020/08/10	5	53.70	8	54.95	55.45	-3	14,687	-0.02%
2020/08/07	2	53.80	0	0.00	53.20	2	14,680	0.01%
2020/08/06	1	55.40	0	0.00	54.45	1	14,680	0.01%
2020/08/05	15	55.22	2	55.90	55.45	13	14,590	0.09%
2020/08/04	1	55.60	28	56.35	56.35	-27	14,670	-0.18%
2020/08/03	0	0.00	1	55.95	55.25	-1	14,716	-0.01%
2020/07/31	26	54.54	19	55.66	54.35	7	14,687	0.05%
2020/07/29	0	0.00	1	54.20	54.55	-1	14,747	-0.01%
2020/07/28	0	0.00	4	53.79	53.15	-4	14,799	-0.03%
2020/07/27	4	53.01	1	53.55	52.25	3	14,869	0.02%
2020/07/24	25	54.85	0	0.00	52.90	25	14,805	0.17%
2020/07/23	4	55.64	2	56.20	56.20	2	14,780	0.01%
2020/07/22	0	0.00	11	57.39	57.85	-11	14,617	-0.08%
2020/07/21	1	56.80	4	56.88	56.35	-3	14,461	-0.02%
2020/07/20	1	56.50	9	56.49	56.70	-8	14,454	-0.06%
2020/07/17	4	54.05	0	0.00	53.75	4	14,274	0.03%
2020/07/16	9	57.18	1	56.00	54.65	8	14,153	0.06%
2020/07/15	5	58.85	4	59.78	59.00	1	13,982	0.01%
2020/07/14	11	59.92	2	60.13	59.00	9	14,182	0.06%
2020/07/13	6	59.23	6	61.30	61.30	0	14,095	0.00%
2020/07/10	2	60.55	2	60.38	60.00	0	13,997	0.00%
2020/07/09	8	61.33	7	61.48	61.95	1	13,961	0.01%
2020/07/08	3	60.73	3	60.97	60.00	0	13,716	0.00%
2020/07/07	2	61.00	27	61.92	61.80	-25	13,587	-0.18%
2020/07/06	0	0.00	27	55.75	57.55	-27	13,229	-0.20%
2020/07/03	2	51.25	9	51.43	51.10	-7	12,766	-0.05%
2020/07/02	10	49.50	86	49.01	49.57	-76	12,657	-0.60%
2020/07/01	10	47.30	47	47.45	47.57	-37	12,560	-0.29%
2020/06/30	10	45.00	12	45.20	45.40	-2	12,463	-0.02%
2020/06/29	2	44.54	0	0.00	44.28	2	12,544	0.02%
2020/06/24	0	0.00	10	45.25	45.10	-10	12,697	-0.08%
2020/06/23	17	44.04	10	44.37	44.58	7	13,004	0.05%
2020/06/19	2	44.34	6	44.51	44.58	-4	13,272	-0.03%
2020/06/18	2	42.71	0	0.00	43.65	2	13,493	0.01%
2020/06/17	0	0.00	2	43.09	42.90	-2	13,576	-0.01%
2020/06/16	12	43.03	13	43.29	43.25	-1	13,894	-0.01%
2020/06/15	12	42.95	11	42.60	42.47	1	14,570	0.01%
2020/06/12	19	42.89	12	43.25	43.32	7	14,860	0.05%
2020/06/11	13	44.35	19	43.77	43.51	-6	15,406	-0.04%
2020/06/10	13	45.12	8	44.77	44.71	5	15,612	0.03%
2020/06/09	10	45.27	10	45.15	45.30	0	16,191	0.00%
2020/06/08	0	0.00	42	44.60	44.45	-42	16,384	-0.26%
2020/06/05	18	43.80	10	43.77	43.87	8	16,466	0.05%
2020/06/04	13	44.01	10	44.20	44.08	3	16,878	0.02%
2020/06/03	2	44.55	0	0.00	44.37	2	17,343	0.01%
2020/06/02	10	43.88	10	43.67	43.95	0	17,291	0.00%
2020/06/01	0	0.00	18	42.83	43.36	-18	17,598	-0.10%
2020/05/29	0	0.00	2	41.03	41.19	-2	17,447	-0.01%
2020/05/28	2	40.86	6	41.27	41.13	-4	17,545	-0.02%
2020/05/27	2	41.03	30	41.07	40.97	-28	17,659	-0.16%
2020/05/25	10	39.80	20	40.16	40.25	-10	18,054	-0.06%
2020/05/22	10	40.63	5	40.23	39.95	5	18,257	0.03%
2020/05/21	12	42.34	12	42.32	42.20	0	18,241	0.00%
2020/05/20	2	41.95	6	42.29	42.25	-4	18,520	-0.02%
2020/05/19	12	42.14	10	42.05	42.06	2	18,681	0.01%
2020/05/15	10	41.68	9	41.48	41.25	1	18,816	0.01%
2020/05/14	2	41.47	0	0.00	41.47	2	18,816	0.01%
2020/05/13	11	41.70	10	41.89	41.98	1	18,808	0.01%
2020/05/12	6	42.48	0	0.00	42.22	6	18,897	0.03%
2020/05/11	0	0.00	2	42.57	42.35	-2	18,945	-0.01%
2020/05/08	8	41.80	3	42.14	42.44	5	19,003	0.03%
2020/05/07	0	0.00	1	41.27	41.18	-1	18,981	-0.01%
2020/05/06	0	0.00	22	40.96	41.02	-22	19,041	-0.12%
2020/05/04	10	38.69	0	0.00	38.50	10	19,449	0.05%
2020/04/30	2	41.89	0	0.00	41.65	2	19,666	0.01%
2020/04/29	10	41.19	10	41.20	41.13	0	20,064	0.00%
2020/04/28	12	40.49	13	40.62	40.83	-1	20,091	0.00%
2020/04/27	10	40.14	15	40.02	40.10	-5	20,375	-0.02%
2020/04/24	4	39.03	2	39.28	39.10	2	20,235	0.01%
2020/04/23	12	39.36	16	39.61	39.58	-4	20,231	-0.02%
2020/04/21	16	39.27	10	38.41	38.36	6	20,295	0.03%
2020/04/20	3	39.24	2	39.53	39.60	1	20,239	0.00%
2020/04/17	20	39.26	23	39.49	39.91	-3	20,185	-0.01%
2020/04/16	12	38.39	14	38.48	38.52	-2	19,856	-0.01%
2020/04/15	14	38.90	14	38.66	38.57	0	19,841	0.00%
2020/04/14	15	38.54	10	38.61	38.57	5	19,822	0.03%
2020/04/13	6	37.91	0	0.00	37.80	6	19,782	0.03%
2020/04/10	4	38.38	9	38.49	38.18	-5	19,838	-0.03%
2020/04/09	17	38.32	1	38.55	38.08	16	19,910	0.08%
2020/04/08	16	38.31	11	38.30	38.19	5	20,195	0.02%
2020/04/07	42	38.62	20	38.77	38.59	22	20,104	0.11%
2020/04/06	2	37.99	6	38.19	38.21	-4	20,065	-0.02%
2020/04/01	7	36.69	13	37.14	37.29	-6	20,135	-0.03%
2020/03/31	8	37.10	19	37.49	36.99	-11	19,952	-0.06%
2020/03/30	12	36.16	4	36.27	36.87	8	19,798	0.04%
2020/03/27	28	37.49	13	37.69	37.15	15	19,670	0.08%
2020/03/25	7	36.55	10	36.66	36.77	-3	19,143	-0.02%
2020/03/24	10	34.41	5	34.82	34.36	5	18,855	0.03%
2020/03/23	10	33.00	4	33.40	32.83	6	18,670	0.03%
2020/03/20	5	34.04	20	34.39	34.18	-15	18,850	-0.08%
2020/03/19	16	33.26	23	32.20	32.15	-7	18,629	-0.04%
2020/03/18	10	37.03	0	0.00	35.89	10	18,162	0.06%
2020/03/17	13	37.13	12	36.50	36.18	1	17,946	0.01%
2020/03/16	23	38.96	4	38.80	38.35	19	17,274	0.11%
2020/03/13	42	37.66	50	38.39	40.65	-8	16,909	-0.05%
2020/03/12	10	42.13	19	41.57	41.54	-9	16,308	-0.06%
2020/03/11	12	44.10	12	43.33	43.24	0	16,045	0.00%
2020/03/10	0	0.00	8	43.12	43.93	-8	15,912	-0.05%
2020/03/09	6	42.26	0	0.00	41.73	6	15,481	0.04%
2020/03/06	8	45.55	4	45.64	45.63	4	14,998	0.03%
2020/03/05	6	45.00	21	45.60	46.85	-15	14,912	-0.10%
2020/03/04	6	44.27	2	44.36	44.11	4	14,750	0.03%
2020/03/03	12	44.30	10	44.60	44.03	2	14,721	0.01%
2020/03/02	41	42.66	46	43.52	43.65	-5	14,610	-0.03%
2020/02/27	19	44.06	12	44.31	44.05	7	14,466	0.05%
2020/02/26	0	0.00	36	44.56	44.62	-36	14,425	-0.25%
2020/02/25	25	43.90	0	0.00	43.81	25	14,321	0.17%
2020/02/24	34	44.98	15	45.03	45.00	19	14,255	0.13%
2020/02/21	12	45.76	17	46.08	46.28	-5	14,023	-0.04%
2020/02/20	22	45.35	27	45.06	45.32	-5	13,774	-0.04%
2020/02/19	20	44.75	20	44.74	44.83	0	13,750	0.00%
2020/02/18	20	44.13	20	44.27	43.92	0	13,746	0.00%
2020/02/17	0	0.00	8	44.19	44.50	-8	13,724	-0.06%
2020/02/14	31	43.52	25	43.59	43.58	6	13,713	0.04%
2020/02/13	22	43.49	20	43.52	43.00	2	13,872	0.01%
2020/02/12	12	43.10	12	43.32	43.35	0	14,068	0.00%
2020/02/11	20	43.34	28	43.19	43.53	-8	14,086	-0.06%
2020/02/10	0	0.00	18	41.72	41.94	-18	13,916	-0.13%
2020/02/07	0	0.00	43	41.73	41.77	-43	13,900	-0.31%
2020/02/06	35	41.56	41	42.06	42.13	-6	14,200	-0.04%
2020/02/05	10	41.47	42	41.48	41.29	-32	14,216	-0.23%
2020/02/04	1	38.35	27	40.19	40.19	-26	14,074	-0.18%
2020/02/03	5	38.93	3	39.01	39.60	2	13,680	0.01%
2020/01/31	0	0.00	14	40.20	40.26	-14	13,223	-0.11%
2020/01/30	11	41.15	7	41.16	39.68	4	13,209	0.03%
2020/01/20	0	0.00	27	50.21	50.10	-27	12,850	-0.21%
2020/01/17	22	49.98	20	50.03	49.74	2	12,981	0.02%
2020/01/16	18	50.07	13	49.77	49.71	5	13,084	0.04%
2020/01/15	29	50.70	21	50.12	50.05	8	13,103	0.06%
2020/01/14	15	51.38	14	51.40	51.20	1	13,137	0.01%
2020/01/13	17	50.54	15	50.80	50.80	2	13,203	0.02%
2020/01/10	16	50.63	13	50.41	50.40	3	13,273	0.02%
2020/01/09	33	50.53	22	50.60	50.40	11	13,304	0.08%
2020/01/08	10	49.90	10	50.30	49.69	0	13,584	0.00%
2020/01/07	17	50.45	10	50.55	50.55	7	13,580	0.05%
2020/01/06	5	50.23	2	50.80	50.65	3	14,216	0.02%
2020/01/03	13	51.15	11	50.60	50.65	2	14,278	0.01%
2020/01/02	0	0.00	16	51.30	51.10	-16	14,266	-0.11%
2019/12/31	10	49.80	40	49.70	49.56	-30	13,909	-0.22%
2019/12/30	10	48.85	16	49.80	49.99	-6	13,829	-0.04%
2019/12/27	0	0.00	46	49.46	49.31	-46	13,698	-0.34%
2019/12/26	9	48.23	0	0.00	48.25	9	13,546	0.07%
2019/12/25	15	48.20	13	47.95	47.93	2	13,622	0.01%
2019/12/24	36	48.12	35	48.21	48.19	1	13,695	0.01%
2019/12/23	26	49.23	21	48.70	48.56	5	13,700	0.04%
2019/12/20	12	49.26	12	49.42	49.36	0	13,726	0.00%
2019/12/19	26	49.47	23	49.63	49.17	3	13,851	0.02%
2019/12/18	10	49.66	0	0.00	49.69	10	14,100	0.07%
2019/12/17	0	0.00	28	49.58	49.73	-28	14,104	-0.20%
2019/12/16	4	48.03	0	0.00	47.93	4	13,840	0.03%
2019/12/13	0	0.00	12	48.03	47.99	-12	13,849	-0.09%
2019/12/12	12	47.03	6	46.76	46.75	6	13,707	0.04%
2019/12/06	0	0.00	14	46.82	46.72	-14	14,523	-0.10%
2019/12/05	0	0.00	6	46.30	46.16	-6	14,709	-0.04%
2019/12/03	20	45.46	20	45.80	45.89	0	15,449	0.00%
2019/12/02	10	45.85	13	45.75	45.62	-3	15,617	-0.02%
2019/11/29	29	46.10	9	45.43	45.06	20	15,661	0.13%
2019/11/28	26	47.18	22	46.82	46.80	4	15,594	0.03%
2019/11/27	11	47.25	21	47.50	47.28	-10	15,792	-0.06%
2019/11/26	17	47.40	20	47.60	47.46	-3	15,988	-0.02%
2019/11/25	13	46.68	18	47.05	47.08	-5	16,184	-0.03%
2019/11/22	30	47.12	23	46.88	46.91	7	16,260	0.04%
2019/11/21	33	47.52	19	47.34	47.37	14	16,378	0.09%
2019/11/19	1	48.82	1	49.08	48.85	0	16,851	0.00%
2019/11/18	26	47.91	32	48.36	48.38	-6	16,828	-0.04%
2019/11/15	2	47.84	0	0.00	48.00	2	16,891	0.01%
2019/11/14	15	48.23	0	0.00	48.19	15	17,143	0.09%
2019/11/13	2	48.00	0	0.00	47.95	2	17,375	0.01%
2019/11/12	35	48.39	21	48.14	48.15	14	17,522	0.08%
2019/11/11	2	48.88	2	48.73	48.57	0	17,539	0.00%
2019/11/08	13	50.43	17	50.62	50.15	-4	17,358	-0.02%
2019/11/07	3	50.20	1	50.70	50.10	2	17,423	0.01%
2019/11/06	28	50.62	13	50.55	50.60	15	17,623	0.09%
2019/11/05	14	50.40	18	50.79	51.45	-4	17,805	-0.02%
2019/11/04	11	50.06	14	50.23	50.10	-3	18,031	-0.02%
2019/11/01	2	48.41	15	49.21	49.37	-13	18,206	-0.07%
2019/10/31	11	47.90	10	47.82	47.83	1	18,378	0.01%
2019/10/30	12	47.88	10	47.77	47.80	2	18,771	0.01%
2019/10/29	0	0.00	3	48.57	48.45	-3	18,945	-0.02%
2019/10/28	12	48.04	11	48.35	48.37	1	19,191	0.01%
2019/10/25	25	47.57	25	47.85	47.67	0	19,135	0.00%
2019/10/24	13	48.15	10	47.72	47.75	3	19,220	0.02%
2019/10/23	25	48.32	11	48.26	48.25	14	19,291	0.07%
2019/10/22	16	48.25	10	48.13	48.07	6	19,667	0.03%
2019/10/21	37	47.98	31	48.38	48.27	6	19,863	0.03%
2019/10/18	2	48.80	0	0.00	48.63	2	20,071	0.01%
2019/10/17	4	49.31	0	0.00	49.36	4	20,275	0.02%
2019/10/16	30	49.52	14	49.60	49.14	16	20,423	0.08%
2019/10/15	9	49.44	1	49.61	49.40	8	20,271	0.04%
2019/10/14	1	49.86	61	49.67	49.65	-60	20,475	-0.29%
2019/10/09	9	46.42	10	47.01	46.91	-1	20,441	0.00%
2019/10/08	1	47.25	11	47.43	47.49	-10	20,646	-0.05%
2019/10/07	13	45.77	10	45.65	45.63	3	20,851	0.01%
2019/10/04	1	45.84	0	0.00	45.80	1	21,027	0.00%
2019/10/03	8	45.68	0	0.00	45.63	8	21,226	0.04%
2019/10/02	12	46.22	0	0.00	46.39	12	21,797	0.06%
2019/10/01	5	46.71	1	46.71	46.71	4	21,949	0.02%
2019/09/27	12	47.42	10	47.39	47.32	2	22,356	0.01%
2019/09/25	16	47.49	13	47.75	47.68	3	22,649	0.01%
2019/09/24	0	0.00	9	48.14	48.04	-9	23,403	-0.04%
2019/09/23	38	47.86	8	47.18	47.15	30	23,467	0.13%
2019/09/20	1	48.65	8	48.71	48.65	-7	23,688	-0.03%
2019/09/19	11	48.44	10	48.07	48.02	1	23,803	0.00%
2019/09/18	6	48.11	0	0.00	48.32	6	24,331	0.02%
2019/09/17	15	48.44	0	0.00	48.25	15	24,610	0.06%
2019/09/16	3	49.01	0	0.00	48.96	3	24,879	0.01%
2019/09/12	11	49.11	12	49.22	49.27	-1	25,640	0.00%
2019/09/11	33	48.80	11	48.80	48.76	22	26,012	0.08%
2019/09/10	22	49.51	12	49.11	49.01	10	25,906	0.04%
2019/09/09	10	49.96	10	49.74	49.73	0	25,972	0.00%
2019/09/06	13	49.30	12	49.48	49.40	1	25,987	0.00%
2019/09/05	2	49.52	20	49.84	49.67	-18	26,053	-0.07%
2019/09/04	0	0.00	40	47.96	47.72	-40	25,633	-0.16%
2019/09/02	0	0.00	2	47.47	47.50	-2	26,527	-0.01%
2019/08/30	4	46.76	15	46.75	46.66	-11	26,564	-0.04%
2019/08/29	11	45.70	10	45.92	46.07	1	26,779	0.00%
2019/08/28	56	46.66	7	46.23	46.24	49	26,910	0.18%
2019/08/27	0	0.00	47	47.23	47.11	-47	26,966	-0.17%
2019/08/26	38	45.96	10	46.01	45.80	28	27,008	0.10%
2019/08/23	1	46.90	35	47.15	47.42	-34	27,134	-0.13%
2019/08/22	1	46.36	1	46.21	45.98	0	26,928	0.00%
2019/08/21	0	0.00	6	46.23	46.30	-6	27,392	-0.02%
2019/08/20	1	46.13	5	46.32	46.49	-4	27,900	-0.01%
2019/08/19	6	44.94	14	45.63	45.85	-8	28,042	-0.03%
2019/08/16	2	44.27	11	44.67	44.81	-9	28,220	-0.03%
2019/08/15	13	43.13	17	43.58	43.64	-4	28,273	-0.01%
2019/08/14	2	44.76	0	0.00	43.95	2	28,549	0.01%
2019/08/13	1	43.59	7	43.74	43.57	-6	28,866	-0.02%
2019/08/12	19	42.91	22	43.76	43.85	-3	29,210	-0.01%
2019/08/08	31	42.85	32	43.33	43.46	-1	29,566	0.00%
2019/08/07	18	42.77	11	42.58	42.58	7	29,754	0.02%
2019/08/06	43	42.02	35	42.83	43.20	8	30,177	0.03%
2019/08/05	6	44.27	0	0.00	44.25	6	29,933	0.02%
2019/08/02	21	44.52	24	44.81	44.82	-3	30,453	-0.01%
2019/08/01	28	46.94	0	0.00	46.27	28	31,105	0.09%
2019/07/31	31	47.63	0	0.00	47.42	31	31,176	0.10%
2019/07/30	1	48.56	17	48.62	48.52	-16	31,513	-0.05%
2019/07/29	3	47.99	0	0.00	47.79	3	32,769	0.01%
2019/07/26	5	47.76	50	47.82	47.98	-45	32,879	-0.14%
2019/07/25	11	47.24	36	47.62	47.55	-25	32,707	-0.08%
2019/07/24	0	0.00	21	47.46	47.18	-21	33,011	-0.06%
2019/07/23	28	46.62	16	46.34	46.32	12	33,255	0.04%
2019/07/22	6	46.73	12	46.85	46.99	-6	33,690	-0.02%
2019/07/19	14	46.78	12	46.47	46.65	2	33,557	0.01%
2019/07/18	23	45.81	6	45.83	45.69	17	33,899	0.05%
2019/07/17	16	45.94	22	46.42	46.30	-6	34,000	-0.02%
2019/07/16	18	46.78	10	46.31	46.29	8	34,792	0.02%
2019/07/15	30	45.77	14	47.42	47.00	16	35,080	0.05%
2019/07/12	6	46.49	24	47.05	47.22	-18	34,749	-0.05%
2019/07/11	13	46.66	18	47.23	46.49	-5	34,978	-0.01%
2019/07/09	20	46.55	11	46.18	46.14	9	35,920	0.03%
2019/07/08	53	47.14	19	46.65	46.69	34	36,192	0.09%
2019/07/05	12	47.85	15	48.48	48.55	-3	36,302	-0.01%
2019/07/04	21	48.34	5	48.11	48.00	16	36,537	0.04%
2019/07/03	10	48.61	2	48.92	48.85	8	36,665	0.02%
2019/07/02	0	0.00	6	49.25	48.80	-6	37,638	-0.02%
2019/07/01	0	0.00	52	48.96	49.11	-52	37,880	-0.14%
2019/06/28	26	46.31	0	0.00	46.29	26	37,631	0.07%
2019/06/27	26	46.87	12	46.88	46.74	14	38,297	0.04%
2019/06/26	0	0.00	2	45.71	45.57	-2	38,994	-0.01%
2019/06/25	61	45.51	32	45.26	45.10	29	39,157	0.07%
2019/06/24	1	47.11	1	47.10	46.86	0	39,037	0.00%
2019/06/21	13	46.79	55	47.03	46.43	-42	39,306	-0.11%
2019/06/20	20	44.76	81	45.96	46.48	-61	39,410	-0.15%
2019/06/19	14	44.95	25	45.07	45.04	-11	39,100	-0.03%
2019/06/18	4	42.65	13	43.14	42.95	-9	38,928	-0.02%
2019/06/17	21	42.59	12	42.81	42.73	9	39,437	0.02%
2019/06/14	8	43.18	4	43.14	43.07	4	39,788	0.01%
2019/06/13	35	42.48	28	42.67	42.74	7	40,249	0.02%
2019/06/12	0	0.00	5	43.02	42.85	-5	40,774	-0.01%
2019/06/11	9	42.77	22	42.84	43.09	-13	41,115	-0.03%
2019/06/10	6	41.05	17	41.54	41.56	-11	41,094	-0.03%
2019/06/06	6	40.23	0	0.00	40.39	6	41,089	0.01%
2019/06/05	11	40.88	25	41.21	40.91	-14	41,609	-0.03%
2019/06/04	18	40.63	10	40.42	40.28	8	42,596	0.02%
2019/06/03	10	41.03	15	41.12	40.93	-5	43,375	-0.01%
2019/05/31	11	41.34	13	41.19	41.09	-2	43,791	0.00%
2019/05/30	14	40.94	20	40.84	40.82	-6	44,397	-0.01%
2019/05/29	16	40.59	31	41.22	41.58	-15	45,371	-0.03%
2019/05/28	1	41.11	27	41.05	41.68	-26	45,713	-0.06%
2019/05/27	46	39.62	44	39.80	40.25	2	46,301	0.00%
2019/05/24	17	40.11	34	40.05	40.05	-17	47,391	-0.04%
2019/05/23	52	39.68	54	39.91	39.85	-2	47,617	0.00%
2019/05/22	19	41.04	2	41.27	40.80	17	47,369	0.04%
2019/05/21	25	40.57	44	41.01	41.17	-19	47,324	-0.04%
2019/05/20	45	40.51	36	40.19	39.88	9	47,756	0.02%
2019/05/17	45	41.10	22	41.69	40.96	23	47,704	0.05%
2019/05/16	26	41.44	33	41.60	41.95	-7	47,751	-0.01%
2019/05/15	7	41.15	23	41.39	41.91	-16	47,872	-0.03%
2019/05/14	33	39.36	31	40.63	40.82	2	47,919	0.00%
2019/05/13	11	39.77	45	40.30	40.10	-34	47,659	-0.07%
2019/05/10	56	39.93	25	41.26	40.55	31	48,268	0.06%
2019/05/09	62	39.89	56	39.69	39.65	6	47,641	0.01%
2019/05/08	7	40.52	51	40.82	41.63	-44	47,054	-0.09%
2019/05/07	37	42.73	4	42.17	41.95	33	47,278	0.07%
2019/05/06	44	42.91	26	41.92	41.59	18	47,291	0.04%
2019/05/03	22	46.07	20	46.31	46.56	2	46,077	0.00%
2019/05/02	9	46.39	5	46.50	46.53	4	46,171	0.01%
2019/04/30	42	46.53	34	46.84	46.78	8	46,555	0.02%
2019/04/29	31	45.91	30	46.52	47.41	1	46,622	0.00%
2019/04/26	37	45.70	28	45.97	46.28	9	46,474	0.02%
2019/04/25	8	47.27	3	47.43	47.43	5	46,254	0.01%
2019/04/24	87	48.06	6	47.22	47.60	81	46,375	0.17%
2019/04/23	22	47.65	24	47.89	48.17	-2	46,186	0.00%
2019/04/22	58	48.55	16	49.78	47.61	42	46,218	0.09%
2019/04/19	54	49.02	76	49.74	49.28	-22	45,567	-0.05%
2019/04/18	47	48.99	14	48.85	48.68	33	45,488	0.07%
2019/04/17	59	49.33	43	49.38	49.40	16	45,744	0.03%
2019/04/16	31	46.40	32	47.89	48.86	-1	45,386	0.00%
2019/04/15	24	48.04	56	48.23	48.00	-32	45,106	-0.07%
2019/04/12	52	46.36	26	45.96	45.95	26	44,875	0.06%
2019/04/11	30	47.01	36	47.55	46.72	-6	44,834	-0.01%
2019/04/10	20	47.54	20	47.75	48.05	0	44,611	0.00%
2019/04/09	27	47.65	90	47.56	47.75	-63	44,432	-0.14%
2019/04/08	33	47.41	51	47.55	46.66	-18	44,149	-0.04%
2019/04/03	27	44.82	37	45.23	45.10	-10	43,175	-0.02%
2019/04/02	48	45.25	20	45.08	45.06	28	43,226	0.06%
2019/04/01	15	44.62	110	45.04	45.15	-95	42,927	-0.22%	大賣/
2019/03/29	65	42.33	282	42.03	42.96	-217	42,152	-0.51%	大賣/鉅額交易
2019/03/28	112	40.31	23	40.22	40.31	89	41,633	0.21%	大買/
2019/03/27	48	40.50	33	40.45	40.50	15	42,469	0.04%
2019/03/26	67	40.10	16	39.70	39.66	51	42,278	0.12%
2019/03/25	42	40.33	32	40.54	40.30	10	42,373	0.02%
2019/03/22	18	41.91	77	42.19	41.70	-59	42,255	-0.14%
2019/03/21	4	42.40	21	42.41	42.42	-17	41,973	-0.04%
2019/03/20	45	42.25	22	42.69	41.84	23	42,448	0.05%
2019/03/19	71	42.97	79	43.25	42.71	-8	42,022	-0.02%
2019/03/18	48	42.14	161	41.90	42.47	-113	41,629	-0.27%	大賣/鉅額交易
2019/03/15	32	41.24	18	40.88	40.97	14	41,661	0.03%
2019/03/14	15	40.11	23	40.38	40.18	-8	41,073	-0.02%
2019/03/13	42	39.70	17	39.83	40.18	25	41,259	0.06%
2019/03/12	18	40.35	32	40.53	40.63	-14	41,123	-0.03%
2019/03/11	18	38.45	10	38.82	39.27	8	40,926	0.02%
2019/03/08	82	39.93	42	39.66	39.19	40	41,522	0.10%
2019/03/07	179	41.90	14	42.46	41.42	165	40,406	0.41%	大買/鉅額交易
2019/03/06	55	43.02	39	43.09	43.02	16	39,590	0.04%
2019/03/05	164	43.16	12	43.08	43.12	152	39,321	0.39%	大買/鉅額交易
2019/03/04	5	43.31	51	43.70	44.55	-46	38,737	-0.12%
2019/02/27	25	40.39	35	40.89	41.58	-10	37,841	-0.03%
2019/02/26	28	40.42	51	41.36	40.69	-23	37,565	-0.06%
2019/02/25	0	0.00	224	38.28	39.80	-224	36,765	-0.61%	大賣/鉅額交易
2019/02/22	251	35.96	123	35.94	35.94	128	35,439	0.36%	大買/大賣/鉅額交易
2019/02/21	12	36.41	216	36.68	37.05	-204	35,357	-0.58%	大賣/鉅額交易
2019/02/20	3	36.59	4	36.63	36.24	-1	35,426	0.00%
2019/02/19	206	36.27	16	36.75	36.18	190	35,706	0.53%	大買/鉅額交易
2019/02/18	0	0.00	110	35.92	36.10	-110	35,062	-0.31%	大賣/鉅額交易
2019/02/15	130	35.04	13	34.95	34.91	117	34,878	0.34%	大買/鉅額交易
2019/02/14	23	36.06	17	36.25	36.25	6	34,741	0.02%
2019/02/13	100	35.37	102	35.53	35.53	-2	34,524	-0.01%	大賣/
2019/02/12	2	35.08	28	35.13	35.08	-26	34,771	-0.07%
2019/02/11	0	0.00	166	34.44	34.74	-166	34,747	-0.48%	大賣/鉅額交易
2019/01/30	21	32.72	15	33.09	32.81	6	34,250	0.02%
2019/01/29	15	32.31	35	32.65	32.78	-20	34,460	-0.06%
2019/01/28	126	33.07	16	33.20	32.67	110	34,506	0.32%	大買/鉅額交易
2019/01/25	0	0.00	124	32.36	32.75	-124	34,898	-0.36%	大賣/鉅額交易
2019/01/24	2	31.59	3	31.69	31.59	-1	35,128	0.00%
2019/01/23	13	31.12	110	31.56	31.27	-97	35,542	-0.27%	大賣/
2019/01/22	223	31.50	2	31.64	31.21	221	36,265	0.61%	大買/鉅額交易
2019/01/21	14	32.14	108	32.31	32.00	-94	37,287	-0.25%	大賣/
2019/01/18	8	31.03	219	31.47	31.45	-211	37,351	-0.56%	大賣/鉅額交易
2019/01/17	0	0.00	117	31.04	30.95	-117	37,669	-0.31%	大賣/鉅額交易
2019/01/16	0	0.00	36	30.60	30.54	-36	38,036	-0.09%
2019/01/15	5	29.58	132	29.96	30.24	-127	38,385	-0.33%	大賣/鉅額交易
2019/01/14	5	29.56	0	0.00	29.44	5	39,393	0.01%
2019/01/11	129	29.68	23	29.82	29.82	106	39,782	0.27%	大買/鉅額交易
2019/01/10	34	29.45	22	29.66	29.65	12	40,063	0.03%
2019/01/09	3	29.35	41	29.83	29.98	-38	40,193	-0.09%
2019/01/08	8	28.70	8	28.66	28.66	0	40,076	0.00%
2019/01/07	21	28.89	6	29.51	28.67	15	40,270	0.04%
2019/01/04	9	27.81	132	28.48	28.53	-123	40,330	-0.30%	大賣/鉅額交易
2019/01/03	10	27.50	29	27.63	27.59	-19	40,553	-0.05%
2019/01/02	147	27.78	21	27.39	27.29	126	40,552	0.31%	大買/鉅額交易
2018/12/28	3	28.10	24	28.43	28.35	-21	40,632	-0.05%
2018/12/27	7	28.59	1	28.52	28.17	6	40,681	0.01%
2018/12/26	4	27.92	7	28.11	27.72	-3	40,629	-0.01%
2018/12/25	20	27.46	0	0.00	27.50	20	40,494	0.05%
2018/12/24	0	0.00	6	28.40	28.49	-6	40,210	-0.01%
2018/12/22	3	28.04	0	0.00	27.90	3	39,995	0.01%
2018/12/21	31	28.55	5	28.60	28.38	26	40,480	0.06%
2018/12/20	172	29.91	15	30.12	29.15	157	40,386	0.39%	大買/鉅額交易
2018/12/19	103	30.93	4	31.00	30.92	99	40,095	0.25%	大買/
2018/12/18	248	31.41	10	31.95	31.15	238	40,154	0.59%	大買/鉅額交易
2018/12/17	18	31.84	14	31.98	31.91	4	40,067	0.01%
2018/12/14	9	32.26	0	0.00	32.25	9	39,894	0.02%
2018/12/13	2	32.84	54	32.73	32.97	-52	40,565	-0.13%
2018/12/12	2	31.71	209	31.86	31.75	-207	40,000	-0.52%	大賣/鉅額交易
2018/12/11	3	31.34	3	31.46	31.33	0	39,891	0.00%
2018/12/10	226	31.24	2	31.73	31.04	224	40,018	0.56%	大買/鉅額交易
2018/12/07	18	32.23	39	32.25	32.16	-21	39,733	-0.05%
2018/12/06	50	32.29	19	32.12	32.08	31	40,344	0.08%
2018/12/05	5	33.15	28	33.30	33.35	-23	39,956	-0.06%
2018/12/04	10	33.77	20	33.68	33.50	-10	39,815	-0.03%
2018/12/03	20	33.85	132	34.01	33.86	-112	40,011	-0.28%	大賣/鉅額交易
2018/11/30	21	31.66	16	31.95	31.71	5	39,164	0.01%
2018/11/29	106	31.91	1	32.68	31.90	105	39,111	0.27%	大買/鉅額交易
2018/11/28	23	31.55	23	31.93	32.07	0	39,001	0.00%
2018/11/27	12	31.66	10	31.77	31.75	2	38,762	0.01%
2018/11/26	30	31.88	10	31.80	31.79	20	38,943	0.05%
2018/11/23	13	32.02	2	32.60	31.85	11	38,796	0.03%
2018/11/22	21	32.53	10	32.30	32.25	11	38,647	0.03%
2018/11/21	16	32.26	20	32.85	32.80	-4	38,612	-0.01%
2018/11/20	52	33.07	21	33.64	32.81	31	38,878	0.08%
2018/11/19	3	33.55	4	33.87	33.81	-1	38,639	0.00%
2018/11/16	2	32.99	6	33.59	33.41	-4	38,636	-0.01%
2018/11/15	19	32.61	15	32.83	32.96	4	38,405	0.01%
2018/11/14	29	32.91	26	33.10	32.92	3	38,877	0.01%
2018/11/13	1	32.00	66	33.19	33.30	-65	39,075	-0.17%
2018/11/12	41	32.41	35	32.63	32.60	6	39,428	0.02%
2018/11/09	68	32.76	3	33.15	32.60	65	40,100	0.16%
2018/11/08	26	34.36	10	34.60	34.18	16	39,850	0.04%
2018/11/07	10	34.29	27	34.58	34.50	-17	39,843	-0.04%
2018/11/06	29	34.13	10	33.64	33.64	19	39,870	0.05%
2018/11/05	29	34.65	4	35.09	34.41	25	39,734	0.06%
2018/11/02	5	34.83	17	35.19	35.26	-12	39,892	-0.03%
2018/11/01	4	33.91	27	34.03	34.18	-23	39,299	-0.06%
2018/10/31	31	32.46	21	32.72	32.93	10	39,015	0.03%
2018/10/30	21	31.63	44	32.56	32.93	-23	38,897	-0.06%
2018/10/29	54	32.44	5	32.00	31.90	49	38,340	0.13%
2018/10/26	9	34.20	30	34.75	33.90	-21	38,084	-0.06%
2018/10/25	15	33.44	6	33.54	33.47	9	37,903	0.02%
2018/10/24	25	34.36	29	35.18	35.00	-4	37,289	-0.01%
2018/10/23	48	35.48	9	35.42	35.00	39	36,614	0.11%
2018/10/22	0	0.00	359	34.28	36.71	-359	36,220	-0.99%	大賣/鉅額交易
2018/10/19	20	31.65	18	32.06	32.71	2	35,123	0.01%
2018/10/18	28	32.36	0	0.00	32.10	28	34,831	0.08%
2018/10/17	160	32.68	4	33.76	32.65	156	35,069	0.44%	大買/鉅額交易
2018/10/16	2	33.21	5	33.52	33.32	-3	35,195	-0.01%
2018/10/15	6	33.00	0	0.00	32.90	6	35,216	0.02%
2018/10/12	5	32.70	7	33.11	33.50	-2	35,019	-0.01%
2018/10/11	20	32.69	7	33.22	32.37	13	34,737	0.04%
2018/10/09	13	34.44	6	35.00	34.97	7	34,291	0.02%
2018/10/08	9	35.95	4	36.46	35.45	5	34,356	0.01%
2018/10/05	6	35.33	6	35.42	35.41	0	34,222	0.00%
2018/10/04	20	35.90	10	35.81	35.85	10	34,631	0.03%
2018/10/03	3	36.90	5	36.84	36.82	-2	34,914	-0.01%
2018/10/02	153	37.24	3	37.48	37.14	150	35,231	0.43%	大買/鉅額交易
2018/09/28	4	37.81	233	38.18	38.41	-229	36,332	-0.63%	大賣/鉅額交易
2018/09/27	232	37.76	12	37.56	37.50	220	36,287	0.61%	大買/鉅額交易
2018/09/26	10	37.78	226	38.33	38.50	-216	36,204	-0.60%	大賣/鉅額交易
2018/09/25	1	36.99	17	37.00	36.70	-16	36,947	-0.04%
2018/09/21	0	0.00	133	37.02	37.13	-133	37,201	-0.36%	大賣/鉅額交易
2018/09/20	1	35.29	5	35.62	35.33	-4	37,117	-0.01%
2018/09/19	4	35.04	163	34.56	35.51	-159	37,612	-0.42%	大賣/鉅額交易
2018/09/18	17	32.92	7	33.25	33.29	10	37,439	0.03%
2018/09/17	12	33.22	0	0.00	33.13	12	38,291	0.03%
2018/09/14	0	0.00	120	33.61	33.60	-120	38,503	-0.31%	大賣/鉅額交易
2018/09/13	3	32.99	201	33.35	32.57	-198	38,699	-0.51%	大賣/鉅額交易
2018/09/12	227	32.44	4	32.25	32.27	223	38,585	0.58%	大買/鉅額交易
2018/09/11	19	33.35	0	0.00	33.16	19	38,458	0.05%
2018/09/10	5	33.59	5	33.53	33.47	0	38,669	0.00%
2018/09/07	11	33.93	105	34.46	33.86	-94	38,657	-0.24%	大賣/
2018/09/06	221	33.95	4	34.45	33.85	217	38,451	0.56%	大買/鉅額交易
2018/09/05	104	34.78	22	35.39	34.92	82	38,153	0.21%	大買/
2018/09/04	8	34.87	110	35.41	35.43	-102	38,238	-0.27%	大賣/鉅額交易
2018/09/03	108	34.55	3	34.67	34.54	105	38,345	0.27%	大買/鉅額交易
2018/08/31	8	35.32	5	35.23	35.49	3	38,543	0.01%
2018/08/30	15	35.79	0	0.00	35.48	15	38,325	0.04%
2018/08/29	5	36.25	5	36.24	36.17	0	38,169	0.00%
2018/08/28	12	36.83	14	36.58	36.44	-2	38,207	-0.01%
2018/08/27	2	35.76	132	36.43	36.49	-130	38,189	-0.34%	大賣/鉅額交易
2018/08/24	0	0.00	13	34.92	35.00	-13	38,062	-0.03%
2018/08/23	13	34.57	1	35.32	34.78	12	38,416	0.03%
2018/08/22	12	34.62	16	34.91	34.68	-4	38,825	-0.01%
2018/08/21	0	0.00	320	34.54	35.00	-320	38,871	-0.82%	大賣/鉅額交易
2018/08/20	6	33.15	7	33.16	32.90	-1	38,513	0.00%
2018/08/17	46	33.86	29	33.16	33.11	17	38,293	0.04%
2018/08/16	45	32.99	40	33.69	33.99	5	37,857	0.01%
2018/08/15	224	33.99	0	0.00	33.88	224	37,142	0.60%	大買/鉅額交易
2018/08/14	202	35.03	204	35.65	34.92	-2	36,951	-0.01%	大買/大賣/
2018/08/13	106	34.64	5	35.12	34.93	101	36,978	0.27%	大買/鉅額交易
2018/08/10	0	0.00	8	36.48	35.86	-8	36,716	-0.02%
2018/08/09	9	34.91	18	35.65	36.15	-9	36,701	-0.02%
2018/08/08	4	35.46	107	35.83	35.06	-103	36,169	-0.28%	大賣/鉅額交易
2018/08/07	7	34.22	28	34.79	34.77	-21	35,991	-0.06%
2018/08/06	19	34.00	10	34.47	34.04	9	35,802	0.03%
2018/08/03	118	34.79	13	34.61	34.48	105	35,432	0.30%	大買/鉅額交易
2018/08/02	37	35.50	7	35.16	34.29	30	35,372	0.08%
2018/08/01	120	37.80	2	38.89	37.76	118	34,567	0.34%	大買/鉅額交易
2018/07/31	5	37.96	3	37.93	37.93	2	34,850	0.01%
2018/07/30	0	0.00	1	38.20	37.81	-1	35,078	0.00%
2018/07/27	11	37.91	2	38.05	37.99	9	35,055	0.03%
2018/07/26	9	38.63	9	38.98	38.12	0	34,999	0.00%
2018/07/25	15	39.11	13	39.03	38.88	2	34,971	0.01%
2018/07/24	10	38.28	32	38.88	39.10	-22	34,817	-0.06%
2018/07/23	5	36.99	33	37.05	37.52	-28	34,789	-0.08%
2018/07/20	9	35.16	12	35.36	36.00	-3	34,681	-0.01%
2018/07/19	13	35.53	12	35.43	35.30	1	34,447	0.00%
2018/07/18	3	35.80	2	35.85	35.48	1	34,924	0.00%
2018/07/17	8	35.30	3	35.20	35.00	5	34,906	0.01%
2018/07/16	23	36.20	5	36.15	35.54	18	34,862	0.05%
2018/07/13	1	36.88	25	36.67	36.65	-24	34,801	-0.07%
2018/07/12	8	35.60	16	36.50	36.88	-8	35,083	-0.02%
2018/07/11	18	34.44	19	34.81	35.05	-1	34,858	0.00%
2018/07/10	9	36.15	10	36.38	35.55	-1	35,132	0.00%
2018/07/09	5	35.02	25	35.48	35.76	-20	35,146	-0.06%
2018/07/06	12	33.16	19	33.51	34.44	-7	34,831	-0.02%
2018/07/05	28	33.24	29	33.08	32.96	-1	34,668	0.00%
2018/07/04	31	33.57	30	33.67	33.60	1	34,383	0.00%
2018/07/03	72	33.57	26	32.99	33.56	46	34,193	0.13%
2018/07/02	21	35.78	7	34.73	34.73	14	32,954	0.04%
2018/06/29	38	35.92	106	36.29	36.51	-68	32,732	-0.21%	大賣/
2018/06/28	19	35.38	51	35.88	35.88	-32	32,184	-0.10%
2018/06/27	70	37.36	19	36.78	36.10	51	31,843	0.16%
2018/06/26	83	38.20	28	38.03	37.85	55	31,809	0.17%
2018/06/25	12	40.09	14	39.88	39.75	-2	31,351	-0.01%
2018/06/22	141	39.87	13	40.07	39.94	128	31,580	0.41%	大買/鉅額交易
2018/06/21	0	0.00	7	41.08	40.89	-7	31,821	-0.02%
2018/06/20	141	40.03	120	40.85	40.88	21	32,594	0.06%	大買/大賣/
2018/06/19	58	41.21	32	41.00	40.86	26	32,858	0.08%
2018/06/15	3	42.74	18	42.70	42.57	-15	32,567	-0.05%
2018/06/14	7	42.52	2	42.24	42.24	5	32,443	0.02%
2018/06/13	3	42.80	5	42.72	42.63	-2	32,393	-0.01%
2018/06/12	2	42.10	99	42.69	42.95	-97	32,311	-0.30%
2018/06/11	8	41.43	25	42.03	41.92	-17	32,273	-0.05%
2018/06/08	111	42.04	0	0.00	41.72	111	32,251	0.34%	大買/鉅額交易
2018/06/07	3	43.27	39	43.38	43.08	-36	32,042	-0.11%
2018/06/06	27	43.07	22	43.14	42.96	5	32,108	0.02%
2018/06/05	0	0.00	110	43.21	43.27	-110	32,130	-0.34%	大賣/鉅額交易
2018/06/04	0	0.00	24	42.41	42.67	-24	32,198	-0.07%
2018/06/01	24	41.38	26	41.22	41.00	-2	32,355	-0.01%
2018/05/31	5	40.34	12	41.04	41.54	-7	32,421	-0.02%
2018/05/30	28	40.13	19	40.20	40.37	9	32,292	0.03%
2018/05/29	19	41.51	3	41.29	41.10	16	31,863	0.05%
2018/05/28	36	41.54	42	41.72	41.80	-6	32,149	-0.02%
2018/05/25	12	41.61	10	41.82	41.63	2	32,303	0.01%
2018/05/24	27	42.10	11	41.91	41.86	16	32,447	0.05%
2018/05/23	26	42.91	2	42.79	42.52	24	32,440	0.07%
2018/05/22	138	43.46	0	0.00	43.22	138	32,376	0.43%	大買/鉅額交易
2018/05/21	0	0.00	121	44.65	44.36	-121	32,652	-0.37%	大賣/鉅額交易
2018/05/18	13	42.63	13	43.18	43.09	0	32,994	0.00%
2018/05/17	49	43.52	35	43.26	43.10	14	34,436	0.04%
2018/05/16	137	44.05	82	44.41	44.05	55	35,478	0.16%	大買/
2018/05/15	294	44.57	10	44.12	44.00	284	36,408	0.78%	大買/鉅額交易
2018/05/14	35	44.48	23	44.63	44.57	12	36,950	0.03%
2018/05/11	12	43.86	4	43.73	43.70	8	37,192	0.02%
2018/05/10	10	43.78	1	44.00	43.38	9	37,232	0.02%
2018/05/09	12	43.32	12	43.68	43.39	0	37,255	0.00%
2018/05/08	33	43.12	97	43.38	43.62	-64	37,317	-0.17%
2018/05/07	43	40.87	54	41.71	41.75	-11	37,264	-0.03%
2018/05/04	3	40.90	5	41.10	40.84	-2	37,261	-0.01%
2018/05/03	104	40.12	122	40.69	40.70	-18	37,498	-0.05%	大買/大賣/
2018/05/02	35	40.89	7	40.88	40.60	28	37,967	0.07%
2018/04/30	0	0.00	43	41.59	41.62	-43	38,178	-0.11%
2018/04/27	54	40.53	7	40.06	40.16	47	38,440	0.12%
2018/04/26	12	42.25	0	0.00	41.37	12	37,955	0.03%
2018/04/25	11	43.21	2	43.30	43.27	9	37,668	0.02%
2018/04/24	20	43.60	55	43.42	43.63	-35	37,842	-0.09%
2018/04/23	44	41.34	55	41.43	41.27	-11	37,993	-0.03%
2018/04/20	12	41.12	87	40.93	40.79	-75	38,015	-0.20%
2018/04/19	5	41.95	26	41.83	42.05	-21	38,398	-0.05%
2018/04/18	49	40.85	25	40.56	40.41	24	38,192	0.06%
2018/04/17	29	41.59	25	41.22	40.95	4	37,819	0.01%
2018/04/16	52	42.98	95	41.81	41.70	-43	37,839	-0.11%
2018/04/13	30	44.47	5	44.40	43.93	25	37,384	0.07%
2018/04/12	28	44.99	0	0.00	44.69	28	37,189	0.08%
2018/04/11	4	45.18	35	45.56	45.62	-31	36,995	-0.08%
2018/04/10	13	42.91	11	43.45	43.77	2	36,708	0.01%
2018/04/09	17	42.74	19	43.37	42.93	-2	36,915	-0.01%
2018/04/03	15	42.51	11	42.86	42.30	4	36,999	0.01%
2018/04/02	14	43.67	10	44.65	43.64	4	36,874	0.01%
2018/03/31	4	44.00	2	43.98	44.04	2	36,937	0.01%
2018/03/30	0	0.00	32	44.08	44.37	-32	37,111	-0.09%
2018/03/29	32	42.30	23	42.64	42.92	9	36,886	0.02%
2018/03/28	54	43.43	22	43.69	42.66	32	36,350	0.09%
2018/03/27	6	44.72	16	44.94	44.72	-10	35,798	-0.03%
2018/03/26	34	44.40	0	0.00	43.85	34	35,591	0.10%
2018/03/23	37	45.18	0	0.00	44.61	37	35,035	0.11%
2018/03/22	54	49.22	0	0.00	48.11	54	34,183	0.16%
2018/03/21	0	0.00	6	50.54	50.45	-6	33,482	-0.02%
2018/03/20	14	49.22	14	49.27	49.45	0	33,520	0.00%
2018/03/19	13	48.92	10	49.35	49.17	3	33,517	0.01%
2018/03/16	8	50.11	0	0.00	49.83	8	33,461	0.02%
2018/03/15	17	48.92	22	49.78	49.92	-5	33,535	-0.01%
2018/03/14	26	49.49	10	49.24	49.25	16	33,377	0.05%
2018/03/13	1	50.50	0	0.00	50.50	1	33,288	0.00%
2018/03/12	2	50.93	21	51.05	51.15	-19	33,368	-0.06%
2018/03/09	6	50.58	6	50.75	50.65	0	33,399	0.00%
2018/03/08	30	49.67	11	50.15	50.15	19	33,540	0.06%
2018/03/07	23	50.11	15	50.29	49.59	8	33,555	0.02%
2018/03/06	6	48.29	28	48.93	49.09	-22	33,696	-0.07%
2018/03/05	38	48.81	16	48.53	48.40	22	33,367	0.07%
2018/03/02	12	48.90	20	49.20	49.00	-8	33,281	-0.02%
2018/03/01	53	48.79	37	49.94	49.69	16	33,439	0.05%
2018/02/27	158	51.90	5	51.10	51.05	153	33,277	0.46%	大買/鉅額交易
2018/02/26	26	51.97	124	52.94	52.45	-98	33,612	-0.29%	大賣/
2018/02/23	14	51.54	2	51.55	51.50	12	33,502	0.04%
2018/02/22	6	50.60	40	50.95	50.95	-34	33,583	-0.10%
2018/02/21	2	50.05	31	50.84	51.35	-29	34,192	-0.08%
2018/02/12	2	47.15	26	46.51	46.45	-24	34,183	-0.07%
2018/02/09	84	45.81	58	45.91	45.70	26	33,742	0.08%
2018/02/08	152	53.20	28	51.32	51.10	124	32,310	0.38%	大買/鉅額交易
2018/02/07	147	56.80	24	58.15	55.15	123	31,169	0.39%	大買/鉅額交易
2018/02/06	5	56.41	34	57.50	56.45	-29	30,320	-0.10%
2018/02/05	13	58.27	29	58.41	58.95	-16	29,732	-0.05%
2018/02/02	8	57.77	31	58.73	58.60	-23	29,413	-0.08%
2018/02/01	18	58.26	16	58.42	58.15	2	29,421	0.01%
2018/01/31	31	57.18	49	58.28	58.15	-18	29,310	-0.06%
2018/01/30	89	58.18	13	58.28	57.55	76	29,393	0.26%
2018/01/29	49	60.87	28	61.01	60.20	21	28,894	0.07%
2018/01/26	5	60.84	14	61.30	61.35	-9	28,643	-0.03%
2018/01/25	61	60.37	24	60.40	60.00	37	28,513	0.13%
2018/01/24	5	61.85	21	62.07	62.45	-16	28,221	-0.06%
2018/01/23	5	61.25	16	61.38	61.50	-11	27,874	-0.04%
2018/01/22	16	59.60	5	59.70	59.40	11	27,927	0.04%
2018/01/19	3	59.45	1	60.20	60.10	2	27,995	0.01%
2018/01/18	11	59.11	7	58.80	58.80	4	28,088	0.01%
2018/01/17	8	58.39	0	0.00	58.50	8	27,941	0.03%
2018/01/16	1	58.00	8	57.82	58.00	-7	27,399	-0.03%
2018/01/15	0	0.00	29	57.29	58.00	-29	27,211	-0.11%
2018/01/12	0	0.00	27	55.67	55.85	-27	26,794	-0.10%
2018/01/11	0	0.00	4	55.01	54.95	-4	27,101	-0.01%
2018/01/10	8	54.63	27	54.74	54.70	-19	26,898	-0.07%
2018/01/09	2	53.00	8	53.73	53.90	-6	26,561	-0.02%
2018/01/08	0	0.00	9	52.94	52.70	-9	26,508	-0.03%
2018/01/05	6	52.40	105	52.59	52.70	-99	26,370	-0.38%	大賣/
2018/01/04	102	52.30	6	52.51	52.30	96	26,300	0.37%	大買/
2018/01/03	6	52.03	9	52.63	52.40	-3	26,520	-0.01%
2018/01/02	0	0.00	11	51.45	51.85	-11	26,292	-0.04%