富邦上証正2 (00633L)-群益金鼎-瑞豐券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.57
漲跌
▲0.24
漲幅
+0.66%
成交量
5,567張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/10	3	36.57	0	0.00	36.57	3	8,455	0.04%
2024/05/08	0	0.00	1	36.64	36.25	-1	8,726	-0.01%
2024/04/30	0	0.00	10	35.92	35.75	-10	10,066	-0.10%
2024/04/29	11	35.74	1	36.30	35.97	10	10,271	0.10%
2024/04/26	0	0.00	6	34.88	35.22	-6	10,239	-0.06%
2024/04/24	5	34.14	0	0.00	33.80	5	10,708	0.05%
2024/04/17	0	0.00	5	33.54	33.54	-5	10,833	-0.05%
2024/04/15	5	33.65	7	32.99	33.68	-2	10,847	-0.02%
2024/04/12	5	32.50	0	0.00	32.40	5	10,871	0.05%
2024/04/03	1	33.98	0	0.00	33.84	1	11,164	0.01%
2024/04/02	1	34.35	0	0.00	33.93	1	11,261	0.01%
2024/04/01	0	0.00	4	34.35	34.19	-4	11,224	-0.04%
2024/03/29	3	33.16	0	0.00	33.10	3	11,125	0.03%
2024/03/27	0	0.00	1	33.39	33.21	-1	11,094	-0.01%
2024/03/26	0	0.00	2	33.21	33.25	-2	11,116	-0.02%
2024/03/25	0	0.00	1	33.15	33.13	-1	11,114	-0.01%
2024/03/22	0	0.00	12	32.53	32.94	-12	11,064	-0.11%
2024/03/21	7	33.58	0	0.00	33.49	7	10,989	0.06%
2024/03/20	5	33.43	11	33.19	33.45	-6	11,071	-0.05%
2024/03/19	10	33.39	8	33.05	33.36	2	11,143	0.02%
2024/03/15	8	32.56	0	0.00	32.48	8	11,186	0.07%
2024/03/14	0	0.00	5	33.10	32.72	-5	11,326	-0.04%
2024/03/12	2	33.00	0	0.00	33.50	2	11,412	0.02%
2024/03/11	8	32.16	6	32.33	32.50	2	11,493	0.02%
2024/03/06	0	0.00	15	32.20	32.30	-15	11,198	-0.13%
2024/03/05	5	32.06	0	0.00	32.06	5	11,128	0.04%
2024/03/04	10	31.53	0	0.00	31.46	10	11,021	0.09%
2024/02/26	1	31.30	0	0.00	31.42	1	10,913	0.01%
2024/02/23	0	0.00	1	32.10	32.07	-1	10,825	-0.01%
2024/02/22	0	0.00	15	31.88	32.05	-15	10,779	-0.14%
2024/02/21	1	31.57	1	32.05	32.25	0	10,738	0.00%
2024/02/16	3	30.41	2	30.02	30.40	1	10,130	0.01%
2024/02/15	4	29.42	2	29.23	29.36	2	9,925	0.02%
2024/02/05	40	27.57	0	0.00	27.71	40	9,695	0.41%
2024/01/30	1	27.45	1	28.09	27.51	0	8,821	0.00%
2024/01/29	2	28.66	22	28.65	28.39	-20	8,569	-0.23%
2024/01/26	0	0.00	1	28.70	28.24	-1	8,362	-0.01%
2024/01/25	1	28.26	0	0.00	28.47	1	8,213	0.01%
2024/01/24	0	0.00	1	26.51	26.70	-1	7,766	-0.01%
2024/01/19	0	0.00	1	26.90	27.03	-1	7,130	-0.01%
2024/01/18	2	25.87	4	26.36	25.77	-2	6,965	-0.03%
2024/01/17	4	27.27	0	0.00	26.83	4	6,609	0.06%
2024/01/08	0	0.00	2	27.99	27.26	-2	6,472	-0.03%
2024/01/04	3	27.83	2	27.88	27.82	1	6,328	0.02%
2024/01/03	4	28.50	0	0.00	28.39	4	6,200	0.06%
2024/01/02	1	28.85	0	0.00	28.66	1	6,172	0.02%
2023/12/29	12	29.35	1	29.32	29.34	11	5,935	0.19%
2023/12/28	0	0.00	1	29.21	29.21	-1	5,848	-0.02%
2023/12/27	1	28.01	0	0.00	27.94	1	5,768	0.02%
2023/12/22	5	28.27	0	0.00	28.34	5	5,770	0.09%
2023/12/21	6	27.86	0	0.00	28.08	6	5,737	0.10%
2023/12/20	2	27.81	0	0.00	27.91	2	5,734	0.03%
2023/12/19	3	27.85	0	0.00	27.85	3	5,757	0.05%
2023/12/15	2	28.50	0	0.00	27.87	2	5,693	0.04%
2023/12/11	1	28.10	0	0.00	28.47	1	5,437	0.02%
2023/12/07	1	28.98	0	0.00	29.02	1	5,274	0.02%
2023/12/06	1	29.27	0	0.00	29.33	1	5,159	0.02%
2023/12/01	1	30.53	0	0.00	30.45	1	5,036	0.02%
2023/11/27	1	31.40	0	0.00	31.32	1	5,141	0.02%
2023/11/16	1	32.90	0	0.00	32.90	1	5,520	0.02%
2023/11/07	0	0.00	1	33.85	33.84	-1	6,020	-0.02%
2023/11/01	0	0.00	1	34.20	33.80	-1	6,199	-0.02%
2023/10/27	0	0.00	1	32.65	33.05	-1	6,304	-0.02%
2023/10/24	1	31.00	0	0.00	31.20	1	6,771	0.01%
2023/10/19	3	33.04	0	0.00	32.47	3	6,842	0.04%
2023/10/11	1	34.94	0	0.00	34.96	1	6,792	0.01%
2023/10/06	0	0.00	1	35.20	35.08	-1	6,894	-0.01%
2023/10/04	2	34.42	0	0.00	34.30	2	6,933	0.03%
2023/09/27	1	36.18	0	0.00	36.10	1	6,879	0.01%
2023/09/22	0	0.00	1	36.73	36.65	-1	6,900	-0.01%
2023/09/08	1	36.43	0	0.00	36.45	1	7,314	0.01%
2023/09/05	0	0.00	1	38.11	38.25	-1	7,255	-0.01%
2023/09/04	0	0.00	1	38.62	38.47	-1	7,254	-0.01%
2023/08/21	1	36.18	0	0.00	36.16	1	7,163	0.01%
2023/08/16	0	0.00	7	37.22	37.31	-7	7,242	-0.10%
2023/08/14	1	37.07	0	0.00	37.20	1	7,371	0.01%
2023/08/04	0	0.00	1	41.44	41.43	-1	7,140	-0.01%
2023/07/28	0	0.00	1	40.45	40.53	-1	6,918	-0.01%
2023/07/25	0	0.00	1	38.69	38.40	-1	6,750	-0.01%
2023/07/24	0	0.00	3	36.22	36.09	-3	6,517	-0.05%
2023/07/13	0	0.00	1	37.24	37.27	-1	6,642	-0.02%
2023/07/10	0	0.00	1	35.82	35.41	-1	6,653	-0.02%
2023/07/07	1	35.00	0	0.00	35.28	1	6,725	0.01%
2023/07/03	0	0.00	1	36.50	36.42	-1	6,947	-0.01%
2023/06/26	2	34.98	0	0.00	34.83	2	7,128	0.03%
2023/06/19	0	0.00	1	36.66	36.82	-1	7,080	-0.01%
2023/06/16	0	0.00	1	37.43	37.73	-1	7,052	-0.01%
2023/06/07	0	0.00	2	34.49	34.62	-2	7,182	-0.03%
2023/06/05	0	0.00	1	35.48	34.78	-1	7,281	-0.01%
2023/06/02	2	35.06	0	0.00	34.94	2	7,307	0.03%
2023/06/01	1	34.28	0	0.00	34.32	1	7,391	0.01%
2023/05/31	1	33.76	0	0.00	33.55	1	7,412	0.01%
2023/05/25	7	35.60	0	0.00	35.43	7	7,532	0.09%
2023/05/24	1	36.68	0	0.00	36.61	1	7,390	0.01%
2023/05/12	0	0.00	1	38.17	38.10	-1	7,364	-0.01%
2023/05/10	1	38.92	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	1	40.30	40.57	-1	7,342	-0.01%
2023/05/02	0	0.00	1	39.07	38.82	-1	7,741	-0.01%
2023/04/24	2	37.70	0	0.00	37.60	2	8,215	0.02%
2023/03/22	0	0.00	1	38.95	38.37	-1	8,580	-0.01%
2023/03/21	9	37.44	9	37.71	38.20	0	8,521	0.00%
2023/03/15	0	0.00	1	38.32	38.22	-1	8,671	-0.01%
2023/03/14	1	37.80	0	0.00	38.00	1	8,867	0.01%
2023/03/07	1	41.35	0	0.00	40.77	1	9,136	0.01%
2023/02/21	0	0.00	1	42.20	42.10	-1	9,386	-0.01%
2023/02/20	1	40.75	0	0.00	41.53	1	9,407	0.01%
2023/02/14	0	0.00	4	42.36	42.15	-4	9,873	-0.04%
2023/02/13	0	0.00	1	42.35	42.64	-1	9,995	-0.01%
2023/02/10	1	41.35	0	0.00	41.40	1	9,997	0.01%
2023/02/06	2	40.89	2	40.75	40.63	0	10,501	0.00%
2023/02/01	1	43.68	0	0.00	43.62	1	10,571	0.01%
2023/01/31	1	44.02	0	0.00	44.14	1	10,542	0.01%
2023/01/17	3	44.81	0	0.00	44.05	3	10,411	0.03%
2023/01/16	0	0.00	1	44.60	45.30	-1	10,696	-0.01%
2023/01/05	1	40.42	0	0.00	40.70	1	10,417	0.01%
2022/12/22	0	0.00	1	39.10	38.83	-1	10,255	-0.01%
2022/12/20	1	37.90	0	0.00	37.61	1	10,249	0.01%
2022/12/16	0	0.00	1	40.00	40.12	-1	10,078	-0.01%
2022/12/06	0	0.00	1	39.25	39.44	-1	9,859	-0.01%
2022/11/30	0	0.00	1	36.75	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	1	34.55	36.52	-1	9,394	-0.01%
2022/11/28	1	32.80	0	0.00	33.48	1	9,180	0.01%
2022/11/18	1	35.60	0	0.00	35.79	1	8,977	0.01%
2022/11/15	0	0.00	1	36.85	36.69	-1	9,054	-0.01%
2022/11/14	0	0.00	1	37.20	35.86	-1	8,904	-0.01%
2022/11/04	0	0.00	1	35.51	35.42	-1	8,493	-0.01%
2022/11/02	0	0.00	1	34.05	33.87	-1	8,320	-0.01%
2022/10/31	1	30.96	0	0.00	30.82	1	8,129	0.01%
2022/10/28	1	32.56	0	0.00	31.51	1	7,904	0.01%
2022/10/24	7	35.62	0	0.00	34.46	7	8,379	0.08%
2022/10/21	1	37.22	0	0.00	37.16	1	8,043	0.01%
2022/10/19	1	38.40	0	0.00	37.95	1	8,017	0.01%
2022/10/14	0	0.00	1	39.59	39.96	-1	7,984	-0.01%
2022/10/11	1	38.60	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	1	42.30	42.80	-1	8,085	-0.01%
2022/10/04	0	0.00	2	39.95	40.33	-2	8,038	-0.02%
2022/10/03	2	38.95	0	0.00	38.83	2	8,184	0.02%
2022/09/29	0	0.00	1	40.71	40.60	-1	8,191	-0.01%
2022/09/16	2	41.45	0	0.00	41.31	2	8,819	0.02%
2022/09/13	0	0.00	1	43.09	43.69	-1	8,880	-0.01%
2022/09/08	0	0.00	1	41.78	41.58	-1	9,024	-0.01%
2022/09/05	1	40.65	0	0.00	40.80	1	9,657	0.01%
2022/09/02	1	42.05	0	0.00	41.43	1	9,644	0.01%
2022/09/01	0	0.00	1	42.46	42.54	-1	9,700	-0.01%
2022/08/31	0	0.00	1	42.80	43.48	-1	9,844	-0.01%
2022/08/30	1	41.94	0	0.00	41.79	1	9,913	0.01%
2022/08/26	0	0.00	1	43.41	43.13	-1	10,037	-0.01%
2022/08/23	1	42.60	0	0.00	42.91	1	10,090	0.01%
2022/08/03	1	41.96	0	0.00	41.91	1	10,577	0.01%
2022/06/29	3	49.53	3	49.72	49.35	0	11,736	0.00%
2022/06/24	0	0.00	10	47.30	47.82	-10	11,694	-0.09%
2022/06/21	10	46.89	0	0.00	46.56	10	11,841	0.08%
2022/06/20	10	45.99	10	47.35	46.58	0	11,864	0.00%
2022/06/15	0	0.00	2	43.56	46.21	-2	11,691	-0.02%
2022/06/14	0	0.00	1	42.43	42.29	-1	11,647	-0.01%
2022/06/13	0	0.00	1	43.10	42.70	-1	11,914	-0.01%
2022/06/10	0	0.00	1	43.60	43.97	-1	12,111	-0.01%
2022/06/08	19	43.18	19	43.56	42.81	0	12,067	0.00%
2022/06/07	0	0.00	5	42.00	42.70	-5	11,936	-0.04%
2022/06/06	6	41.31	1	41.62	41.55	5	11,854	0.04%
2022/05/27	1	39.33	1	40.05	39.25	0	11,633	0.00%
2022/05/16	1	39.01	1	38.78	38.78	0	10,792	0.00%
2022/04/20	1	41.91	0	0.00	41.58	1	8,887	0.01%
2022/04/18	1	41.97	0	0.00	42.31	1	8,558	0.01%
2022/04/11	1	41.40	0	0.00	41.03	1	8,388	0.01%
2022/04/08	1	42.42	1	43.21	43.20	0	8,247	0.00%
2022/04/06	2	42.95	0	0.00	43.11	2	8,190	0.02%
2022/04/01	2	42.75	5	42.24	43.35	-3	8,102	-0.04%
2022/03/31	1	41.66	0	0.00	41.65	1	7,887	0.01%
2022/03/30	1	40.12	1	41.19	41.61	0	7,831	0.00%
2022/03/23	1	41.71	0	0.00	42.25	1	7,557	0.01%
2022/03/16	1	36.10	1	36.53	38.20	0	7,139	0.00%
2022/03/07	5	43.60	0	0.00	43.63	5	6,191	0.08%
2022/03/03	1	48.71	0	0.00	47.90	1	6,038	0.02%
2022/01/17	2	50.25	0	0.00	50.75	2	5,749	0.03%
2022/01/13	5	53.05	0	0.00	52.40	5	5,709	0.09%
2022/01/06	5	52.60	0	0.00	52.65	5	5,830	0.09%
2021/12/29	5	54.35	0	0.00	54.40	5	5,864	0.09%
2021/12/24	10	56.40	0	0.00	56.40	10	5,779	0.17%
2021/12/22	10	55.85	0	0.00	55.60	10	5,785	0.17%
2021/12/14	0	0.00	1	59.60	59.85	-1	5,866	-0.02%
2021/12/09	0	0.00	15	60.35	60.70	-15	5,848	-0.26%
2021/11/23	0	0.00	10	55.10	55.05	-10	6,756	-0.15%
2021/11/22	0	0.00	1	54.95	54.90	-1	6,843	-0.01%
2021/11/18	1	53.15	0	0.00	53.75	1	6,955	0.01%
2021/11/11	10	54.20	0	0.00	54.60	10	7,388	0.14%
2021/11/10	13	52.75	8	51.90	52.20	5	7,358	0.07%
2021/11/08	5	54.50	0	0.00	54.95	5	7,302	0.07%
2021/11/05	2	54.53	2	54.85	55.25	0	7,441	0.00%
2021/11/04	3	53.93	3	54.43	54.95	0	7,508	0.00%
2021/11/03	9	54.23	6	53.83	53.65	3	7,607	0.04%
2021/11/02	11	55.39	5	55.50	53.50	6	7,667	0.08%
2021/11/01	9	56.06	9	56.31	56.25	0	7,611	0.00%
2021/10/29	7	56.29	7	56.60	56.65	0	7,619	0.00%
2021/10/28	4	56.21	4	56.79	56.45	0	7,641	0.00%
2021/10/25	1	58.30	1	58.85	58.50	0	7,963	0.00%
2021/10/22	0	0.00	11	58.65	59.55	-11	8,144	-0.14%
2021/10/20	3	57.00	3	57.33	56.40	0	8,402	0.00%
2021/10/19	4	55.60	4	56.10	56.80	0	8,415	0.00%
2021/10/18	7	56.59	7	55.45	55.20	0	8,406	0.00%
2021/10/15	8	57.47	8	58.18	58.00	0	8,394	0.00%
2021/10/14	10	58.48	10	57.89	57.70	0	8,376	0.00%
2021/10/12	3	56.65	3	57.08	57.30	0	8,361	0.00%
2021/10/08	1	54.10	1	55.00	56.50	0	8,340	0.00%
2021/10/06	7	50.80	7	50.74	51.00	0	8,177	0.00%
2021/10/05	5	50.60	5	50.77	50.95	0	8,210	0.00%
2021/10/04	2	51.48	2	51.85	51.75	0	8,323	0.00%
2021/10/01	9	52.57	9	51.47	51.50	0	8,398	0.00%
2021/09/30	3	53.70	4	54.08	53.95	-1	8,414	-0.01%
2021/09/29	6	52.76	6	53.12	53.90	0	8,400	0.00%
2021/09/28	5	53.47	5	53.68	54.05	0	8,393	0.00%
2021/09/27	1	53.30	1	53.25	53.40	0	8,534	0.00%
2021/09/24	3	50.32	3	51.00	51.55	0	8,473	0.00%
2021/09/16	1	51.50	0	0.00	51.25	1	8,433	0.01%
2021/09/14	2	54.40	2	54.85	53.95	0	8,356	0.00%
2021/09/10	1	52.90	1	53.90	54.75	0	8,269	0.00%
2021/09/06	3	51.55	3	52.15	53.35	0	8,312	0.00%
2021/09/03	3	50.53	3	51.00	51.40	0	8,381	0.00%
2021/09/01	7	48.82	7	49.19	51.45	0	8,264	0.00%
2021/08/31	22	48.81	22	48.21	48.37	0	8,152	0.00%
2021/08/30	16	49.53	16	49.61	49.74	0	8,125	0.00%
2021/08/17	7	55.06	7	54.70	53.85	0	8,185	0.00%
2021/08/16	4	55.58	4	55.91	55.65	0	8,194	0.00%
2021/08/12	17	55.90	6	55.65	55.60	11	8,179	0.13%
2021/08/11	0	0.00	12	57.58	56.55	-12	8,203	-0.15%
2021/08/10	2	54.88	0	0.00	55.05	2	8,147	0.02%
2021/08/09	2	52.63	2	54.35	55.40	0	8,236	0.00%
2021/08/06	10	52.50	0	0.00	52.95	10	8,186	0.12%
2021/08/02	13	50.28	13	50.52	53.95	0	8,310	0.00%
2021/07/27	10	55.13	10	54.94	54.25	0	7,753	0.00%
2021/07/20	5	62.89	5	63.10	62.75	0	7,598	0.00%
2021/07/13	0	0.00	3	64.85	64.00	-3	7,824	-0.04%
2021/07/12	1	62.90	5	64.29	63.80	-4	7,831	-0.05%
2021/07/09	10	62.49	10	62.47	62.45	0	7,924	0.00%
2021/07/08	6	64.80	3	63.90	63.90	3	7,830	0.04%
2021/07/07	4	65.26	9	64.47	65.20	-5	7,807	-0.06%
2021/07/06	12	63.97	15	64.08	64.30	-3	8,040	-0.04%
2021/07/05	12	64.71	0	0.00	63.95	12	8,123	0.15%
2021/07/02	6	65.90	18	65.16	64.80	-12	8,106	-0.15%
2021/07/01	6	67.59	5	67.17	67.80	1	8,141	0.01%
2021/06/30	5	67.93	5	68.37	68.20	0	8,177	0.00%
2021/06/29	6	68.46	5	68.01	67.95	1	8,261	0.01%
2021/06/28	10	69.37	0	0.00	69.15	10	8,325	0.12%
2021/06/25	0	0.00	11	68.36	69.65	-11	8,379	-0.13%
2021/06/24	6	66.73	0	0.00	67.30	6	8,354	0.07%
2021/06/23	4	66.60	5	67.26	67.05	-1	8,465	-0.01%
2021/06/21	8	65.13	9	65.73	64.85	-1	8,642	-0.01%
2021/06/18	13	66.47	16	65.41	65.75	-3	8,676	-0.03%
2021/06/17	1	66.40	1	67.30	67.00	0	8,667	0.00%
2021/06/16	7	67.97	8	67.84	67.25	-1	8,774	-0.01%
2021/06/15	8	69.24	11	69.10	68.85	-3	8,811	-0.03%
2021/06/11	14	72.32	0	0.00	70.95	14	8,798	0.16%
2021/06/10	0	0.00	6	73.28	73.30	-6	8,674	-0.07%
2021/06/09	6	71.39	13	71.15	71.25	-7	8,787	-0.08%
2021/06/08	7	71.89	7	71.09	70.10	0	8,860	0.00%
2021/06/07	14	73.09	1	71.80	71.95	13	8,821	0.15%
2021/06/04	6	71.58	14	73.80	74.60	-8	8,864	-0.09%
2021/06/03	5	72.56	7	73.27	72.95	-2	8,907	-0.02%
2021/06/02	20	72.78	22	72.90	72.10	-2	9,157	-0.02%
2021/06/01	12	71.98	14	72.80	72.60	-2	9,317	-0.02%
2021/05/31	19	73.57	5	72.20	72.15	14	9,344	0.15%
2021/05/28	9	74.08	19	74.86	74.90	-10	9,291	-0.11%
2021/05/27	10	75.15	0	0.00	74.20	10	9,380	0.11%
2021/05/25	1	68.60	1	69.90	73.20	0	9,389	0.00%
2021/05/24	0	0.00	4	67.68	67.95	-4	9,377	-0.04%
2021/05/21	19	68.77	15	67.73	68.05	4	9,438	0.04%
2021/05/18	12	69.26	12	69.06	69.10	0	9,725	0.00%
2021/05/17	2	67.23	2	69.10	69.45	0	9,781	0.00%
2021/05/14	10	63.85	10	64.18	66.50	0	9,834	0.00%
2021/05/13	1	63.85	1	63.50	63.10	0	9,870	0.00%
2021/04/29	0	0.00	3	67.17	67.35	-3	9,987	-0.03%
2021/04/28	6	65.72	3	66.18	65.65	3	10,011	0.03%
2021/04/26	8	68.07	8	68.71	67.40	0	10,053	0.00%
2021/04/23	0	0.00	7	65.90	67.35	-7	9,947	-0.07%
2021/04/22	0	0.00	1	65.85	66.00	-1	9,918	-0.01%
2021/04/21	3	65.03	0	0.00	66.70	3	9,983	0.03%
2021/04/20	1	65.30	0	0.00	66.95	1	10,032	0.01%
2021/04/19	4	65.75	0	0.00	65.80	4	10,062	0.04%
2021/04/07	6	67.36	6	66.80	66.90	0	10,337	0.00%
2021/04/06	8	69.61	8	69.31	69.25	0	10,162	0.00%
2021/03/31	4	66.65	4	66.80	67.00	0	10,139	0.00%
2021/03/29	5	67.40	5	67.91	67.80	0	10,008	0.00%
2021/03/25	5	64.36	7	64.87	64.95	-2	9,915	-0.02%
2021/03/24	13	65.52	11	65.29	64.80	2	9,796	0.02%
2021/03/22	2	66.68	4	67.35	66.85	-2	9,652	-0.02%
2021/03/19	8	68.01	6	66.20	65.90	2	9,577	0.02%
2021/03/17	5	68.33	13	69.67	69.15	-8	9,417	-0.08%
2021/03/16	0	0.00	6	69.24	69.10	-6	9,339	-0.06%
2021/03/15	6	68.55	0	0.00	67.55	6	9,301	0.06%
2021/03/12	8	70.11	0	0.00	70.20	8	9,138	0.09%
2021/03/08	11	70.16	12	69.27	68.40	-1	9,012	-0.01%
2021/03/05	1	71.80	0	0.00	71.15	1	8,871	0.01%
2021/02/18	19	93.29	19	89.47	90.50	0	8,315	0.00%
2021/02/04	5	80.00	5	79.15	79.10	0	8,154	0.00%
2021/02/03	1	78.55	1	78.65	79.05	0	8,082	0.00%
2021/01/27	9	78.74	9	78.74	78.70	0	8,567	0.00%
2021/01/21	1	77.60	1	78.50	80.10	0	8,509	0.00%
2021/01/13	18	81.50	18	81.94	81.05	0	8,718	0.00%
2021/01/06	2	74.85	2	75.23	75.75	0	8,742	0.00%
2020/12/11	16	63.92	16	62.88	62.95	0	8,958	0.00%
2020/12/08	1	66.10	1	66.60	66.15	0	9,027	0.00%
2020/12/07	1	67.60	1	67.40	66.40	0	9,049	0.00%
2020/12/02	2	67.30	2	67.70	67.90	0	9,266	0.00%
2020/11/04	12	59.30	12	59.48	60.30	0	10,580	0.00%
2020/11/03	0	0.00	7	58.53	59.30	-7	10,552	-0.07%
2020/11/02	11	57.88	4	58.08	57.60	7	10,669	0.07%
2020/10/26	1	57.90	1	58.55	58.05	0	11,096	0.00%
2020/10/21	3	59.22	3	59.35	59.20	0	11,091	0.00%
2020/10/19	2	59.55	2	59.88	59.40	0	11,684	0.00%
2020/10/15	0	0.00	2	59.70	59.60	-2	11,690	-0.02%
2020/10/06	3	55.05	3	55.48	55.50	0	12,634	0.00%
2020/09/30	0	0.00	9	55.31	54.85	-9	13,166	-0.07%
2020/09/29	16	55.02	7	55.06	54.45	9	13,475	0.07%
2020/09/28	0	0.00	1	55.00	55.00	-1	13,940	-0.01%
2020/09/25	1	53.85	0	0.00	53.75	1	14,544	0.01%
2020/09/21	10	56.86	10	56.56	56.25	0	15,086	0.00%
2020/09/10	3	55.40	3	55.58	55.55	0	15,173	0.00%
2020/09/02	13	58.58	13	58.55	58.65	0	14,989	0.00%
2020/08/31	2	59.38	2	59.98	59.90	0	14,991	0.00%
2020/08/28	1	56.25	1	56.60	58.00	0	14,849	0.00%
2020/08/26	15	57.24	15	57.53	56.75	0	14,921	0.00%
2020/08/25	6	56.88	6	57.14	57.05	0	15,071	0.00%
2020/08/24	3	56.35	3	56.60	56.80	0	15,076	0.00%
2020/08/21	6	55.98	6	56.23	56.10	0	15,208	0.00%
2020/08/19	0	0.00	1	57.50	57.65	-1	15,037	-0.01%
2020/08/17	2	55.83	2	56.18	59.25	0	15,191	0.00%
2020/08/13	1	54.90	1	55.35	54.70	0	14,868	0.00%
2020/08/12	2	53.60	0	0.00	53.85	2	14,886	0.01%
2020/08/11	3	55.45	3	55.80	56.95	0	14,705	0.00%
2020/08/06	22	55.06	22	54.70	54.45	0	14,680	0.00%
2020/08/04	9	55.95	9	56.38	56.35	0	14,670	0.00%
2020/08/03	13	55.13	13	55.15	55.25	0	14,716	0.00%
2020/07/31	15	54.58	15	54.50	54.35	0	14,687	0.00%
2020/07/30	0	0.00	1	55.35	54.70	-1	14,739	-0.01%
2020/07/29	1	54.10	0	0.00	54.55	1	14,747	0.01%
2020/07/27	0	0.00	1	52.80	52.25	-1	14,869	-0.01%
2020/07/24	0	0.00	1	52.90	52.90	-1	14,805	-0.01%
2020/07/21	10	56.90	10	57.11	56.35	0	14,461	0.00%
2020/07/17	5	53.61	6	53.77	53.75	-1	14,274	-0.01%
2020/07/15	4	60.20	5	59.98	59.00	-1	13,982	-0.01%
2020/07/13	6	59.31	6	60.02	61.30	0	14,095	0.00%
2020/07/08	0	0.00	1	60.80	60.00	-1	13,716	-0.01%
2020/07/07	0	0.00	2	61.78	61.80	-2	13,587	-0.01%
2020/07/06	2	53.33	4	54.45	57.55	-2	13,229	-0.02%
2020/06/30	0	0.00	11	44.95	45.40	-11	12,463	-0.09%
2020/06/29	23	44.62	12	44.24	44.28	11	12,544	0.09%
2020/05/14	0	0.00	1	41.78	41.47	-1	18,816	-0.01%
2020/04/21	0	0.00	1	38.70	38.36	-1	20,295	0.00%
2020/04/20	1	39.57	0	0.00	39.60	1	20,239	0.00%
2020/03/18	0	0.00	1	36.96	35.89	-1	18,162	-0.01%
2020/03/17	1	36.35	0	0.00	36.18	1	17,946	0.01%
2020/02/18	0	0.00	1	43.95	43.92	-1	13,746	-0.01%
2020/01/30	0	0.00	3	40.70	39.68	-3	13,209	-0.02%
2020/01/16	1	49.83	0	0.00	49.71	1	13,084	0.01%
2020/01/08	1	49.80	0	0.00	49.69	1	13,584	0.01%
2020/01/07	0	0.00	1	50.45	50.55	-1	13,580	-0.01%
2020/01/02	0	0.00	2	51.20	51.10	-2	14,266	-0.01%
2019/12/31	1	49.86	0	0.00	49.56	1	13,909	0.01%
2019/12/30	1	48.96	2	49.41	49.99	-1	13,829	-0.01%
2019/12/27	1	49.49	6	49.56	49.31	-5	13,698	-0.04%
2019/12/24	1	48.09	0	0.00	48.19	1	13,695	0.01%
2019/12/20	0	0.00	1	49.51	49.36	-1	13,726	-0.01%
2019/12/19	0	0.00	5	49.17	49.17	-5	13,851	-0.04%
2019/12/17	0	0.00	5	49.35	49.73	-5	14,104	-0.04%
2019/12/11	1	46.95	0	0.00	46.99	1	13,798	0.01%
2019/11/29	2	45.79	0	0.00	45.06	2	15,661	0.01%
2019/11/26	5	47.70	5	47.46	47.46	0	15,988	0.00%
2019/11/25	5	46.70	5	47.07	47.08	0	16,184	0.00%
2019/11/21	1	47.67	0	0.00	47.37	1	16,378	0.01%
2019/11/15	5	48.19	0	0.00	48.00	5	16,891	0.03%
2019/11/12	7	48.43	5	48.15	48.15	2	17,522	0.01%
2019/11/11	1	48.86	0	0.00	48.57	1	17,539	0.01%
2019/11/08	5	50.60	5	50.15	50.15	0	17,358	0.00%
2019/11/07	1	50.25	0	0.00	50.10	1	17,423	0.01%
2019/11/06	6	50.53	0	0.00	50.60	6	17,623	0.03%
2019/11/05	0	0.00	2	50.83	51.45	-2	17,805	-0.01%
2019/11/04	0	0.00	1	50.25	50.10	-1	18,031	-0.01%
2019/11/01	0	0.00	5	48.83	49.37	-5	18,206	-0.03%
2019/10/24	1	47.95	10	47.75	47.75	-9	19,220	-0.05%
2019/10/21	1	48.03	0	0.00	48.27	1	19,863	0.01%
2019/10/18	6	49.77	5	48.63	48.63	1	20,071	0.00%
2019/10/16	7	49.55	7	49.62	49.14	0	20,423	0.00%
2019/10/15	5	49.47	5	49.40	49.40	0	20,271	0.00%
2019/10/14	0	0.00	3	49.85	49.65	-3	20,475	-0.01%
2019/10/09	0	0.00	5	46.91	46.91	-5	20,441	-0.02%
2019/10/08	0	0.00	1	47.18	47.49	-1	20,646	0.00%
2019/10/03	2	45.64	0	0.00	45.63	2	21,226	0.01%
2019/10/01	2	46.70	0	0.00	46.71	2	21,949	0.01%
2019/09/27	5	47.40	5	47.32	47.32	0	22,356	0.00%
2019/09/26	10	47.83	15	47.60	47.60	-5	22,540	-0.02%
2019/09/24	5	47.60	2	48.04	48.04	3	23,403	0.01%
2019/09/23	8	47.43	0	0.00	47.15	8	23,467	0.03%
2019/09/20	0	0.00	6	48.50	48.65	-6	23,688	-0.03%
2019/09/19	6	48.43	0	0.00	48.02	6	23,803	0.03%
2019/09/18	5	48.20	5	48.32	48.32	0	24,331	0.00%
2019/09/17	6	48.41	0	0.00	48.25	6	24,610	0.02%
2019/09/12	5	49.16	15	49.27	49.27	-10	25,640	-0.04%
2019/09/11	5	48.50	0	0.00	48.76	5	26,012	0.02%
2019/09/10	10	49.32	10	49.01	49.01	0	25,906	0.00%
2019/09/09	6	49.80	5	49.73	49.73	1	25,972	0.00%
2019/09/06	2	49.46	0	0.00	49.40	2	25,987	0.01%
2019/09/05	1	48.45	17	49.58	49.67	-16	26,053	-0.06%
2019/09/04	5	47.60	11	47.93	47.72	-6	25,633	-0.02%
2019/09/03	11	47.52	5	47.08	47.08	6	26,037	0.02%
2019/09/02	5	47.20	0	0.00	47.50	5	26,527	0.02%
2019/08/30	10	46.92	6	46.70	46.66	4	26,564	0.02%
2019/08/29	6	46.19	0	0.00	46.07	6	26,779	0.02%
2019/08/26	5	45.93	5	45.80	45.80	0	27,008	0.00%
2019/08/23	5	46.50	12	47.38	47.42	-7	27,134	-0.03%
2019/08/22	6	46.51	10	46.03	45.98	-4	26,928	-0.01%
2019/08/20	0	0.00	10	46.35	46.49	-10	27,900	-0.04%
2019/08/19	10	45.04	5	45.85	45.85	5	28,042	0.02%
2019/08/14	5	44.75	1	44.31	43.95	4	28,549	0.01%
2019/08/08	0	0.00	4	43.41	43.46	-4	29,566	-0.01%
2019/08/07	5	42.80	0	0.00	42.58	5	29,754	0.02%
2019/08/06	5	42.75	0	0.00	43.20	5	30,177	0.02%
2019/07/31	0	0.00	15	47.42	47.42	-15	31,176	-0.05%
2019/07/30	5	48.10	5	48.52	48.52	0	31,513	0.00%
2019/07/26	0	0.00	5	47.98	47.98	-5	32,879	-0.02%
2019/07/25	5	47.20	5	47.83	47.55	0	32,707	0.00%
2019/07/24	0	0.00	1	47.60	47.18	-1	33,011	0.00%
2019/07/23	12	46.64	5	46.32	46.32	7	33,255	0.02%
2019/07/22	5	46.68	0	0.00	46.99	5	33,690	0.01%
2019/07/19	5	46.41	5	46.65	46.65	0	33,557	0.00%
2019/07/16	11	46.76	15	46.29	46.29	-4	34,792	-0.01%
2019/07/15	5	46.28	6	47.09	47.00	-1	35,080	0.00%
2019/07/12	8	46.43	13	47.08	47.22	-5	34,749	-0.01%
2019/07/11	10	46.81	10	46.49	46.49	0	34,978	0.00%
2019/07/10	10	46.30	9	46.55	46.29	1	35,346	0.00%
2019/07/09	10	46.77	0	0.00	46.14	10	35,920	0.03%
2019/07/08	12	46.89	10	46.63	46.69	2	36,192	0.01%
2019/07/05	10	48.17	16	48.53	48.55	-6	36,302	-0.02%
2019/07/04	19	48.57	10	47.96	48.00	9	36,537	0.02%
2019/07/02	5	49.13	5	49.28	48.80	0	37,638	0.00%
2019/06/28	5	46.67	5	46.29	46.29	0	37,631	0.00%
2019/06/27	5	46.00	0	0.00	46.74	5	38,297	0.01%
2019/06/26	0	0.00	1	45.82	45.57	-1	38,994	0.00%
2019/06/25	6	46.06	10	45.03	45.10	-4	39,157	-0.01%
2019/06/21	15	47.03	10	46.48	46.43	5	39,306	0.01%
2019/06/19	0	0.00	6	45.10	45.04	-6	39,100	-0.02%
2019/06/13	19	42.49	24	42.61	42.74	-5	40,249	-0.01%
2019/06/12	5	43.10	0	0.00	42.85	5	40,774	0.01%
2019/06/11	0	0.00	12	42.82	43.09	-12	41,115	-0.03%
2019/06/10	5	40.70	0	0.00	41.56	5	41,094	0.01%
2019/06/06	5	40.56	20	40.41	40.39	-15	41,089	-0.04%
2019/06/05	6	41.10	2	41.38	40.91	4	41,609	0.01%
2019/06/04	36	40.53	34	40.55	40.28	2	42,596	0.00%
2019/06/03	0	0.00	10	40.99	40.93	-10	43,375	-0.02%
2019/05/31	5	41.30	0	0.00	41.09	5	43,791	0.01%
2019/05/30	15	41.40	10	40.82	40.82	5	44,397	0.01%
2019/05/29	7	40.72	5	41.58	41.58	2	45,371	0.00%
2019/05/28	15	41.61	17	41.70	41.68	-2	45,713	0.00%
2019/05/27	1	39.71	0	0.00	40.25	1	46,301	0.00%
2019/05/24	10	40.34	5	40.05	40.05	5	47,391	0.01%
2019/05/20	5	40.96	10	39.88	39.88	-5	47,756	-0.01%
2019/05/17	10	41.90	10	40.96	40.96	0	47,704	0.00%
2019/05/16	5	40.95	5	42.32	41.95	0	47,751	0.00%
2019/05/15	10	40.84	5	41.91	41.91	5	47,872	0.01%
2019/05/14	0	0.00	5	40.92	40.82	-5	47,919	-0.01%
2019/05/10	6	40.13	8	40.72	40.55	-2	48,268	0.00%
2019/05/09	11	38.90	10	39.90	39.65	1	47,641	0.00%
2019/05/08	0	0.00	24	40.92	41.63	-24	47,054	-0.05%
2019/05/07	5	42.75	0	0.00	41.95	5	47,278	0.01%
2019/05/06	21	43.10	15	41.63	41.59	6	47,291	0.01%
2019/04/30	6	46.58	5	46.78	46.78	1	46,555	0.00%
2019/04/26	17	45.91	15	46.22	46.28	2	46,474	0.00%
2019/04/25	5	47.19	5	47.43	47.43	0	46,254	0.00%
2019/04/24	5	48.28	0	0.00	47.60	5	46,375	0.01%
2019/04/23	0	0.00	5	47.72	48.17	-5	46,186	-0.01%
2019/04/22	11	49.54	10	47.61	47.61	1	46,218	0.00%
2019/04/19	15	49.30	15	49.28	49.28	0	45,567	0.00%
2019/04/18	10	49.21	5	48.68	48.68	5	45,488	0.01%
2019/04/17	5	49.50	5	49.40	49.40	0	45,744	0.00%
2019/04/16	10	46.40	10	48.12	48.86	0	45,386	0.00%
2019/04/15	5	47.85	5	48.00	48.00	0	45,106	0.00%
2019/04/12	10	46.52	5	45.95	45.95	5	44,875	0.01%
2019/04/11	15	48.40	16	46.67	46.72	-1	44,834	0.00%
2019/04/10	0	0.00	5	47.85	48.05	-5	44,611	-0.01%
2019/04/09	11	47.63	10	47.90	47.75	1	44,432	0.00%
2019/04/08	10	48.00	16	48.36	46.66	-6	44,149	-0.01%
2019/04/03	5	44.71	0	0.00	45.10	5	43,175	0.01%
2019/04/02	16	45.29	23	45.06	45.06	-7	43,226	-0.02%
2019/04/01	10	44.66	7	45.31	45.15	3	42,927	0.01%
2019/03/29	5	40.44	10	42.80	42.96	-5	42,152	-0.01%
2019/03/28	5	39.83	5	40.50	40.31	0	41,633	0.00%
2019/03/27	1	39.87	0	0.00	40.50	1	42,469	0.00%
2019/03/26	12	40.17	0	0.00	39.66	12	42,278	0.03%
2019/03/22	10	42.24	1	42.36	41.70	9	42,255	0.02%
2019/03/21	10	42.38	10	42.42	42.42	0	41,973	0.00%
2019/03/20	3	42.27	11	42.41	41.84	-8	42,448	-0.02%
2019/03/19	15	42.91	6	42.79	42.71	9	42,022	0.02%
2019/03/18	2	41.91	0	0.00	42.47	2	41,629	0.00%
2019/03/15	0	0.00	1	40.54	40.97	-1	41,661	0.00%
2019/03/14	4	40.02	3	40.18	40.18	1	41,073	0.00%
2019/03/13	6	39.33	7	39.73	40.18	-1	41,259	0.00%
2019/03/12	6	40.22	7	40.57	40.63	-1	41,123	0.00%
2019/03/11	0	0.00	1	38.27	39.27	-1	40,926	0.00%
2019/03/08	6	40.07	21	39.17	39.19	-15	41,522	-0.04%
2019/03/07	0	0.00	10	42.30	41.42	-10	40,406	-0.02%
2019/03/06	11	43.28	1	43.15	43.02	10	39,590	0.03%
2019/03/05	3	43.28	3	43.14	43.12	0	39,321	0.00%
2019/03/04	3	43.00	23	43.55	44.55	-20	38,737	-0.05%
2019/02/27	0	0.00	12	40.63	41.58	-12	37,841	-0.03%
2019/02/26	6	40.70	16	40.77	40.69	-10	37,565	-0.03%
2019/02/22	5	36.10	0	0.00	35.94	5	35,439	0.01%
2019/02/21	5	36.68	0	0.00	37.05	5	35,357	0.01%
2019/02/20	1	36.67	1	36.26	36.24	0	35,426	0.00%
2019/02/19	10	36.36	7	36.23	36.18	3	35,706	0.01%
2019/02/18	10	35.52	0	0.00	36.10	10	35,062	0.03%
2019/02/15	5	35.22	5	35.28	34.91	0	34,878	0.00%
2019/02/14	0	0.00	5	36.14	36.25	-5	34,741	-0.01%
2019/02/13	21	35.37	0	0.00	35.53	21	34,524	0.06%
2019/02/12	1	34.66	19	35.07	35.08	-18	34,771	-0.05%
2019/02/11	8	34.15	7	34.30	34.74	1	34,747	0.00%
2019/01/30	0	0.00	1	32.73	32.81	-1	34,250	0.00%
2019/01/29	1	32.10	30	32.34	32.78	-29	34,460	-0.08%
2019/01/28	0	0.00	2	33.14	32.67	-2	34,506	-0.01%
2019/01/25	0	0.00	5	32.60	32.75	-5	34,898	-0.01%
2019/01/22	5	31.78	0	0.00	31.21	5	36,265	0.01%
2019/01/21	0	0.00	10	32.05	32.00	-10	37,287	-0.03%
2019/01/18	0	0.00	2	31.33	31.45	-2	37,351	-0.01%
2019/01/17	18	30.94	12	30.98	30.95	6	37,669	0.02%
2019/01/14	0	0.00	2	29.94	29.44	-2	39,393	-0.01%
2019/01/10	5	29.74	0	0.00	29.65	5	40,063	0.01%
2019/01/09	0	0.00	3	29.81	29.98	-3	40,193	-0.01%
2019/01/07	5	28.85	0	0.00	28.67	5	40,270	0.01%
2019/01/04	1	27.36	2	28.62	28.53	-1	40,330	0.00%
2019/01/03	0	0.00	1	27.43	27.59	-1	40,553	0.00%
2018/12/28	0	0.00	1	28.33	28.35	-1	40,632	0.00%
2018/12/27	5	28.60	5	28.17	28.17	0	40,681	0.00%
2018/12/26	1	28.05	0	0.00	27.72	1	40,629	0.00%
2018/12/25	1	27.28	0	0.00	27.50	1	40,494	0.00%
2018/12/24	1	28.51	0	0.00	28.49	1	40,210	0.00%
2018/12/21	1	28.51	15	28.48	28.38	-14	40,480	-0.03%
2018/12/20	8	29.91	0	0.00	29.15	8	40,386	0.02%
2018/12/19	1	31.23	0	0.00	30.92	1	40,095	0.00%
2018/12/18	3	31.10	13	31.25	31.15	-10	40,154	-0.02%
2018/12/17	5	31.68	6	31.82	31.91	-1	40,067	0.00%
2018/12/14	6	32.17	11	32.32	32.25	-5	39,894	-0.01%
2018/12/13	1	32.86	6	33.09	32.97	-5	40,565	-0.01%
2018/12/12	7	31.88	7	31.71	31.75	0	40,000	0.00%
2018/12/11	7	31.30	0	0.00	31.33	7	39,891	0.02%
2018/12/10	4	31.28	10	31.13	31.04	-6	40,018	-0.01%
2018/12/07	5	32.30	0	0.00	32.16	5	39,733	0.01%
2018/12/06	4	32.44	10	32.11	32.08	-6	40,344	-0.01%
2018/12/05	0	0.00	6	33.44	33.35	-6	39,956	-0.02%
2018/12/04	5	33.69	8	33.61	33.50	-3	39,815	-0.01%
2018/12/03	5	33.50	6	33.83	33.86	-1	40,011	0.00%
2018/11/30	0	0.00	5	31.99	31.71	-5	39,164	-0.01%
2018/11/29	5	32.54	6	31.96	31.90	-1	39,111	0.00%
2018/11/28	1	32.07	0	0.00	32.07	1	39,001	0.00%
2018/11/27	11	31.73	5	31.75	31.75	6	38,762	0.02%
2018/11/26	12	31.89	10	31.79	31.79	2	38,943	0.01%
2018/11/23	41	32.06	40	31.97	31.85	1	38,796	0.00%
2018/11/22	42	32.59	35	32.32	32.25	7	38,647	0.02%
2018/11/21	16	32.29	10	32.75	32.80	6	38,612	0.02%
2018/11/20	1	32.81	0	0.00	32.81	1	38,878	0.00%
2018/11/19	0	0.00	1	33.98	33.81	-1	38,639	0.00%
2018/11/16	58	32.98	64	33.46	33.41	-6	38,636	-0.02%
2018/11/15	1	32.73	0	0.00	32.96	1	38,405	0.00%
2018/11/14	71	33.50	65	32.97	32.92	6	38,877	0.02%
2018/11/13	11	31.90	10	32.17	33.30	1	39,075	0.00%
2018/11/12	1	32.29	0	0.00	32.60	1	39,428	0.00%
2018/11/09	28	33.22	31	32.83	32.60	-3	40,100	-0.01%
2018/11/08	35	34.65	32	34.48	34.18	3	39,850	0.01%
2018/11/07	1	34.46	0	0.00	34.50	1	39,843	0.00%
2018/11/06	16	34.32	18	33.66	33.64	-2	39,870	-0.01%
2018/11/05	4	34.31	0	0.00	34.41	4	39,734	0.01%
2018/11/02	46	34.99	50	35.04	35.26	-4	39,892	-0.01%
2018/11/01	19	33.97	18	34.03	34.18	1	39,299	0.00%
2018/10/31	36	32.50	36	32.74	32.93	0	39,015	0.00%
2018/10/30	3	32.01	0	0.00	32.93	3	38,897	0.01%
2018/10/29	18	32.30	3	34.82	31.90	15	38,340	0.04%
2018/10/26	5	34.75	5	33.94	33.90	0	38,084	0.00%
2018/10/25	3	33.27	6	33.74	33.47	-3	37,903	-0.01%
2018/10/24	5	34.40	7	34.77	35.00	-2	37,289	-0.01%
2018/10/23	24	35.86	0	0.00	35.00	24	36,614	0.07%
2018/10/22	1	36.55	38	35.85	36.71	-37	36,220	-0.10%
2018/10/19	101	32.54	100	31.50	32.71	1	35,123	0.00%	大買/
2018/10/18	15	32.74	20	32.10	32.10	-5	34,831	-0.01%
2018/10/17	14	33.49	10	32.65	32.65	4	35,069	0.01%
2018/10/16	10	33.16	6	33.47	33.32	4	35,195	0.01%
2018/10/15	6	33.17	6	32.95	32.90	0	35,216	0.00%
2018/10/12	22	32.49	10	33.25	33.50	12	35,019	0.03%
2018/10/11	5	32.72	0	0.00	32.37	5	34,737	0.01%
2018/10/09	11	34.99	0	0.00	34.97	11	34,291	0.03%
2018/10/08	121	35.61	121	36.12	35.45	0	34,356	0.00%	大買/大賣/
2018/10/05	1	35.35	6	35.39	35.41	-5	34,222	-0.01%
2018/10/04	3	35.75	0	0.00	35.85	3	34,631	0.01%
2018/10/03	0	0.00	1	37.25	36.82	-1	34,914	0.00%
2018/10/02	2	37.48	5	37.53	37.14	-3	35,231	-0.01%
2018/10/01	6	38.26	0	0.00	38.22	6	35,672	0.02%
2018/09/28	30	37.78	30	38.52	38.41	0	36,332	0.00%
2018/09/27	16	37.62	25	37.77	37.50	-9	36,287	-0.02%
2018/09/26	5	36.99	8	38.43	38.50	-3	36,204	-0.01%
2018/09/25	12	37.05	0	0.00	36.70	12	36,947	0.03%
2018/09/21	9	36.16	13	36.92	37.13	-4	37,201	-0.01%
2018/09/20	5	35.61	5	35.33	35.33	0	37,117	0.00%
2018/09/19	7	34.65	17	34.92	35.51	-10	37,612	-0.03%
2018/09/14	1	33.53	10	33.64	33.60	-9	38,503	-0.02%
2018/09/13	3	32.71	3	33.28	32.57	0	38,699	0.00%
2018/09/12	4	32.43	0	0.00	32.27	4	38,585	0.01%
2018/09/11	0	0.00	2	33.51	33.16	-2	38,458	-0.01%
2018/09/10	3	33.42	5	33.52	33.47	-2	38,669	-0.01%
2018/09/07	1	33.90	1	34.49	33.86	0	38,657	0.00%
2018/09/06	6	34.01	0	0.00	33.85	6	38,451	0.02%
2018/09/05	6	35.24	1	35.55	34.92	5	38,153	0.01%
2018/09/04	2	34.81	0	0.00	35.43	2	38,238	0.01%
2018/09/03	2	34.54	0	0.00	34.54	2	38,345	0.01%
2018/08/31	5	34.80	7	35.08	35.49	-2	38,543	-0.01%
2018/08/30	0	0.00	4	35.51	35.48	-4	38,325	-0.01%
2018/08/28	6	36.98	2	36.46	36.44	4	38,207	0.01%
2018/08/27	0	0.00	3	36.39	36.49	-3	38,189	-0.01%
2018/08/24	21	34.35	22	34.59	35.00	-1	38,062	0.00%
2018/08/23	3	34.30	0	0.00	34.78	3	38,416	0.01%
2018/08/22	1	34.82	2	34.78	34.68	-1	38,825	0.00%
2018/08/21	0	0.00	5	34.41	35.00	-5	38,871	-0.01%
2018/08/20	0	0.00	3	33.33	32.90	-3	38,513	-0.01%
2018/08/17	17	33.93	15	33.13	33.11	2	38,293	0.01%
2018/08/16	11	33.09	11	33.73	33.99	0	37,857	0.00%
2018/08/15	6	34.10	0	0.00	33.88	6	37,142	0.02%
2018/08/13	2	34.74	0	0.00	34.93	2	36,978	0.01%
2018/08/10	4	36.43	1	36.51	35.86	3	36,716	0.01%
2018/08/09	0	0.00	6	36.34	36.15	-6	36,701	-0.02%
2018/08/08	2	35.88	2	35.62	35.06	0	36,169	0.00%
2018/08/07	1	34.75	0	0.00	34.77	1	35,991	0.00%
2018/08/06	1	33.94	0	0.00	34.04	1	35,802	0.00%
2018/08/03	10	34.89	1	34.53	34.48	9	35,432	0.03%
2018/08/02	30	36.02	25	35.20	34.29	5	35,372	0.01%
2018/07/31	5	37.92	5	37.93	37.93	0	34,850	0.00%
2018/07/30	0	0.00	1	37.72	37.81	-1	35,078	0.00%
2018/07/27	1	38.37	0	0.00	37.99	1	35,055	0.00%
2018/07/26	6	39.27	0	0.00	38.12	6	34,999	0.02%
2018/07/25	0	0.00	2	38.95	38.88	-2	34,971	-0.01%
2018/07/24	0	0.00	4	39.07	39.10	-4	34,817	-0.01%
2018/07/23	2	36.71	3	36.87	37.52	-1	34,789	0.00%
2018/07/20	20	34.93	20	35.19	36.00	0	34,681	0.00%
2018/07/19	0	0.00	1	35.32	35.30	-1	34,447	0.00%
2018/07/17	1	35.11	0	0.00	35.00	1	34,906	0.00%
2018/07/16	10	36.04	8	35.93	35.54	2	34,862	0.01%
2018/07/13	5	36.59	9	36.77	36.65	-4	34,801	-0.01%
2018/07/12	0	0.00	3	36.18	36.88	-3	35,083	-0.01%
2018/07/11	6	34.37	4	34.65	35.05	2	34,858	0.01%
2018/07/10	11	36.25	4	36.51	35.55	7	35,132	0.02%
2018/07/09	1	34.90	8	35.35	35.76	-7	35,146	-0.02%
2018/07/06	25	33.18	32	33.38	34.44	-7	34,831	-0.02%
2018/07/05	19	33.24	24	32.96	32.96	-5	34,668	-0.01%
2018/07/04	165	34.16	17	33.75	33.60	148	34,383	0.43%	大買/鉅額交易
2018/07/03	179	33.37	205	33.14	33.56	-26	34,193	-0.08%	大買/大賣/
2018/07/02	18	35.86	163	35.98	34.73	-145	32,954	-0.44%	大賣/鉅額交易
2018/06/29	33	35.95	18	36.40	36.51	15	32,732	0.05%
2018/06/28	160	36.16	169	35.38	35.88	-9	32,184	-0.03%	大買/大賣/
2018/06/27	22	37.02	0	0.00	36.10	22	31,843	0.07%
2018/06/26	22	38.01	10	37.85	37.85	12	31,809	0.04%
2018/06/22	16	39.70	11	40.17	39.94	5	31,580	0.02%
2018/06/21	5	40.86	6	40.87	40.89	-1	31,821	0.00%
2018/06/20	4	40.14	1	40.00	40.88	3	32,594	0.01%
2018/06/19	11	41.57	0	0.00	40.86	11	32,858	0.03%
2018/06/15	0	0.00	25	42.77	42.57	-25	32,567	-0.08%
2018/06/14	0	0.00	5	42.41	42.24	-5	32,443	-0.02%
2018/06/12	0	0.00	1	42.20	42.95	-1	32,311	0.00%
2018/06/11	0	0.00	18	41.70	41.92	-18	32,273	-0.06%
2018/06/07	2	43.45	0	0.00	43.08	2	32,042	0.01%
2018/06/05	3	42.94	0	0.00	43.27	3	32,130	0.01%
2018/06/04	1	42.38	7	42.45	42.67	-6	32,198	-0.02%
2018/06/01	1	41.55	1	41.20	41.00	0	32,355	0.00%
2018/05/31	0	0.00	2	41.34	41.54	-2	32,421	-0.01%
2018/05/30	9	40.10	3	40.18	40.37	6	32,292	0.02%
2018/05/29	3	41.26	1	41.95	41.10	2	31,863	0.01%
2018/05/28	8	41.77	1	41.30	41.80	7	32,149	0.02%
2018/05/24	5	42.14	0	0.00	41.86	5	32,447	0.02%
2018/05/23	0	0.00	2	42.90	42.52	-2	32,440	-0.01%
2018/05/21	2	44.46	0	0.00	44.36	2	32,652	0.01%
2018/05/17	2	43.17	0	0.00	43.10	2	34,436	0.01%
2018/05/16	10	44.27	10	44.06	44.05	0	35,478	0.00%
2018/05/15	0	0.00	3	44.36	44.00	-3	36,408	-0.01%
2018/05/11	11	43.85	0	0.00	43.70	11	37,192	0.03%
2018/05/10	7	43.60	2	43.92	43.38	5	37,232	0.01%
2018/05/09	2	43.17	1	43.21	43.39	1	37,255	0.00%
2018/05/08	4	42.84	10	43.41	43.62	-6	37,317	-0.02%
2018/05/07	0	0.00	2	41.53	41.75	-2	37,264	-0.01%
2018/05/04	1	40.86	9	41.20	40.84	-8	37,261	-0.02%
2018/05/03	144	40.66	153	40.58	40.70	-9	37,498	-0.02%	大買/大賣/
2018/05/02	11	41.03	1	40.91	40.60	10	37,967	0.03%
2018/04/30	0	0.00	5	41.51	41.62	-5	38,178	-0.01%
2018/04/27	17	40.44	10	41.09	40.16	7	38,440	0.02%
2018/04/26	31	42.39	20	41.37	41.37	11	37,955	0.03%
2018/04/24	0	0.00	11	43.64	43.63	-11	37,842	-0.03%
2018/04/23	1	41.28	0	0.00	41.27	1	37,993	0.00%
2018/04/19	0	0.00	10	41.10	42.05	-10	38,398	-0.03%
2018/04/18	37	41.04	23	40.45	40.41	14	38,192	0.04%
2018/04/16	11	42.62	0	0.00	41.70	11	37,839	0.03%
2018/04/13	3	44.53	1	44.39	43.93	2	37,384	0.01%
2018/04/12	2	44.88	0	0.00	44.69	2	37,189	0.01%
2018/04/11	0	0.00	14	45.44	45.62	-14	36,995	-0.04%
2018/04/10	1	43.70	0	0.00	43.77	1	36,708	0.00%
2018/04/09	5	42.95	0	0.00	42.93	5	36,915	0.01%
2018/04/03	0	0.00	6	42.47	42.30	-6	36,999	-0.02%
2018/04/02	4	43.99	5	44.30	43.64	-1	36,874	0.00%
2018/03/31	5	43.96	0	0.00	44.04	5	36,937	0.01%
2018/03/30	8	44.02	1	44.01	44.37	7	37,111	0.02%
2018/03/29	7	41.99	2	41.50	42.92	5	36,886	0.01%
2018/03/28	3	42.95	2	43.48	42.66	1	36,350	0.00%
2018/03/27	13	44.79	3	45.31	44.72	10	35,798	0.03%
2018/03/26	2	44.09	1	44.69	43.85	1	35,591	0.00%
2018/03/23	0	0.00	5	45.59	44.61	-5	35,035	-0.01%
2018/03/22	1	48.46	0	0.00	48.11	1	34,183	0.00%
2018/03/14	0	0.00	4	49.67	49.25	-4	33,377	-0.01%
2018/03/13	3	50.50	3	51.02	50.50	0	33,288	0.00%
2018/03/12	5	50.90	6	51.18	51.15	-1	33,368	0.00%
2018/03/09	7	50.85	0	0.00	50.65	7	33,399	0.02%
2018/03/08	2	49.96	0	0.00	50.15	2	33,540	0.01%
2018/03/07	0	0.00	2	50.13	49.59	-2	33,555	-0.01%
2018/03/06	6	48.64	6	48.94	49.09	0	33,696	0.00%
2018/03/05	3	48.67	0	0.00	48.40	3	33,367	0.01%
2018/03/02	7	48.92	5	49.32	49.00	2	33,281	0.01%
2018/03/01	11	48.88	15	49.52	49.69	-4	33,439	-0.01%
2018/02/27	6	51.85	1	51.70	51.05	5	33,277	0.02%
2018/02/26	35	52.57	11	52.35	52.45	24	33,612	0.07%
2018/02/23	12	51.31	12	51.53	51.50	0	33,502	0.00%
2018/02/21	1	50.25	10	50.51	51.35	-9	34,192	-0.03%
2018/02/12	2	46.15	2	46.27	46.45	0	34,183	0.00%
2018/02/09	0	0.00	4	48.14	45.70	-4	33,742	-0.01%
2018/02/08	11	52.92	10	52.30	51.10	1	32,310	0.00%
2018/02/07	38	56.93	12	55.62	55.15	26	31,169	0.08%
2018/02/06	1	57.80	10	56.60	56.45	-9	30,320	-0.03%
2018/02/01	10	58.80	0	0.00	58.15	10	29,421	0.03%
2018/01/30	15	58.47	11	57.52	57.55	4	29,393	0.01%
2018/01/29	15	61.95	13	60.16	60.20	2	28,894	0.01%
2018/01/26	0	0.00	3	60.50	61.35	-3	28,643	-0.01%
2018/01/25	16	60.87	7	59.89	60.00	9	28,513	0.03%
2018/01/24	7	62.24	0	0.00	62.45	7	28,221	0.02%
2018/01/23	0	0.00	37	61.08	61.50	-37	27,874	-0.13%
2018/01/22	10	59.40	4	59.43	59.40	6	27,927	0.02%
2018/01/19	8	59.88	4	59.98	60.10	4	27,995	0.01%
2018/01/18	15	59.21	1	59.90	58.80	14	28,088	0.05%
2018/01/17	0	0.00	6	58.57	58.50	-6	27,941	-0.02%
2018/01/16	0	0.00	4	57.31	58.00	-4	27,399	-0.01%
2018/01/15	11	57.30	3	57.47	58.00	8	27,211	0.03%
2018/01/12	3	55.52	1	55.85	55.85	2	26,794	0.01%
2018/01/11	1	55.75	9	54.97	54.95	-8	27,101	-0.03%
2018/01/10	1	54.90	27	54.75	54.70	-26	26,898	-0.10%
2018/01/09	20	53.21	29	53.62	53.90	-9	26,561	-0.03%
2018/01/08	16	52.81	16	52.71	52.70	0	26,508	0.00%
2018/01/05	0	0.00	2	52.45	52.70	-2	26,370	-0.01%
2018/01/04	27	52.19	16	52.56	52.30	11	26,300	0.04%
2018/01/03	12	52.00	12	52.68	52.40	0	26,520	0.00%
2018/01/02	7	51.36	23	51.33	51.85	-16	26,292	-0.06%