富邦上証正2 (00633L)-凱基-永康券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.33
漲跌
▲0.08
漲幅
+0.22%
成交量
2,849張
產業
上市
225人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/05/09	3	36.27	2	36.49	36.33	1	8,568	0.01%
2024/05/06	10	36.64	13	36.58	36.29	-3	9,164	-0.03%
2024/05/03	0	0.00	2	36.64	36.50	-2	9,271	-0.02%
2024/05/02	0	0.00	2	36.12	36.26	-2	9,798	-0.02%
2024/04/29	0	0.00	13	35.76	35.97	-13	10,271	-0.13%
2024/04/26	7	34.75	13	35.03	35.22	-6	10,239	-0.06%
2024/04/25	7	34.13	9	34.33	34.20	-2	10,315	-0.02%
2024/04/24	12	34.01	9	33.84	33.80	3	10,708	0.03%
2024/04/23	6	33.67	6	33.91	33.87	0	10,748	0.00%
2024/04/22	6	34.38	6	33.91	33.93	0	10,839	0.00%
2024/04/19	1	33.70	0	0.00	33.77	1	10,854	0.01%
2024/04/18	6	33.99	14	34.54	34.37	-8	10,879	-0.07%
2024/04/16	0	0.00	1	33.81	33.80	-1	10,869	-0.01%
2024/04/15	0	0.00	3	33.46	33.68	-3	10,847	-0.03%
2024/04/10	10	32.94	10	32.83	32.76	0	10,941	0.00%
2024/04/09	12	33.29	10	32.89	32.84	2	10,947	0.02%
2024/04/08	6	33.56	0	0.00	33.38	6	11,106	0.05%
2024/04/02	6	34.19	6	34.40	33.93	0	11,261	0.00%
2024/04/01	6	33.45	26	34.06	34.19	-20	11,224	-0.18%
2024/03/29	1	33.23	11	33.23	33.10	-10	11,125	-0.09%
2024/03/28	6	32.80	31	33.01	33.34	-25	11,120	-0.22%
2024/03/26	7	32.95	7	33.23	33.25	0	11,116	0.00%
2024/03/25	10	33.08	10	33.19	33.13	0	11,114	0.00%
2024/03/22	0	0.00	3	32.50	32.94	-3	11,064	-0.03%
2024/03/21	7	33.72	9	33.53	33.49	-2	10,989	-0.02%
2024/03/20	0	0.00	2	33.52	33.45	-2	11,071	-0.02%
2024/03/19	0	0.00	4	33.36	33.36	-4	11,143	-0.04%
2024/03/18	0	0.00	2	33.30	33.05	-2	11,173	-0.02%
2024/03/14	0	0.00	1	33.33	32.72	-1	11,326	-0.01%
2024/03/12	0	0.00	3	33.27	33.50	-3	11,412	-0.03%
2024/03/11	0	0.00	5	32.58	32.50	-5	11,493	-0.04%
2024/03/07	2	32.00	0	0.00	31.81	2	11,286	0.02%
2024/03/06	10	32.30	12	32.55	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	2	32.00	32.06	-2	11,128	-0.02%
2024/03/04	2	31.59	0	0.00	31.46	2	11,021	0.02%
2024/03/01	6	31.51	6	31.79	31.61	0	10,962	0.00%
2024/02/29	6	31.15	7	31.40	31.47	-1	11,019	-0.01%
2024/02/27	6	31.16	6	31.13	31.23	0	10,949	0.00%
2024/02/23	2	32.15	1	32.28	32.07	1	10,825	0.01%
2024/02/22	0	0.00	6	31.73	32.05	-6	10,779	-0.06%
2024/02/21	21	31.29	24	31.14	32.25	-3	10,738	-0.03%
2024/02/19	0	0.00	6	30.07	29.88	-6	10,299	-0.06%
2024/02/16	0	0.00	6	29.85	30.40	-6	10,130	-0.06%
2024/02/15	0	0.00	2	29.28	29.36	-2	9,925	-0.02%
2024/02/05	7	26.95	10	27.26	27.71	-3	9,695	-0.03%
2024/02/02	2	26.80	1	26.76	26.89	1	9,339	0.01%
2024/02/01	10	27.38	11	27.61	27.47	-1	9,161	-0.01%
2024/01/30	6	27.53	0	0.00	27.51	6	8,821	0.07%
2024/01/29	3	28.54	2	28.73	28.39	1	8,569	0.01%
2024/01/25	3	27.69	5	28.31	28.47	-2	8,213	-0.02%
2024/01/24	1	26.79	1	27.39	26.70	0	7,766	0.00%
2024/01/23	1	26.76	0	0.00	26.88	1	7,458	0.01%
2024/01/22	7	27.25	18	27.50	27.26	-11	7,241	-0.15%
2024/01/19	0	0.00	1	26.77	27.03	-1	7,130	-0.01%
2024/01/18	13	26.35	11	26.06	25.77	2	6,965	0.03%
2024/01/17	6	27.40	6	26.95	26.83	0	6,609	0.00%
2024/01/16	6	27.00	7	27.50	27.15	-1	6,610	-0.02%
2024/01/15	6	27.20	6	27.44	27.39	0	6,564	0.00%
2024/01/11	12	27.17	12	27.42	27.62	0	6,647	0.00%
2024/01/10	10	27.19	10	27.35	27.29	0	6,574	0.00%
2024/01/09	7	27.33	6	27.34	27.15	1	6,526	0.02%
2024/01/08	18	27.45	1	27.28	27.26	17	6,472	0.26%
2024/01/05	1	28.54	1	28.32	28.29	0	6,305	0.00%
2024/01/04	5	28.13	0	0.00	27.82	5	6,328	0.08%
2024/01/02	8	28.92	0	0.00	28.66	8	6,172	0.13%
2023/12/29	0	0.00	2	29.55	29.34	-2	5,935	-0.03%
2023/12/28	16	28.34	32	28.85	29.21	-16	5,848	-0.27%
2023/12/27	8	28.02	7	28.03	27.94	1	5,768	0.02%
2023/12/26	11	28.30	10	27.85	27.85	1	5,727	0.02%
2023/12/25	11	28.39	6	28.17	28.17	5	5,747	0.09%
2023/12/22	10	28.10	12	28.45	28.34	-2	5,770	-0.03%
2023/12/21	1	27.32	1	27.84	28.08	0	5,737	0.00%
2023/12/20	3	28.03	0	0.00	27.91	3	5,734	0.05%
2023/12/19	2	27.74	0	0.00	27.85	2	5,757	0.03%
2023/12/18	13	27.84	7	27.88	27.89	6	5,766	0.10%
2023/12/15	1	28.34	0	0.00	27.87	1	5,693	0.02%
2023/12/14	6	28.21	0	0.00	28.03	6	5,581	0.11%
2023/12/13	6	28.66	0	0.00	28.36	6	5,518	0.11%
2023/12/12	10	29.19	3	29.36	29.20	7	5,478	0.13%
2023/12/11	1	28.31	0	0.00	28.47	1	5,437	0.02%
2023/12/08	5	29.03	0	0.00	29.18	5	5,300	0.09%
2023/12/06	18	29.22	15	29.26	29.33	3	5,159	0.06%
2023/12/01	1	30.32	0	0.00	30.45	1	5,036	0.02%
2023/11/22	10	32.63	10	32.62	32.62	0	5,489	0.00%
2023/11/21	0	0.00	1	33.11	33.22	-1	5,455	-0.02%
2023/11/17	5	32.46	5	32.23	32.26	0	5,412	0.00%
2023/11/16	1	32.91	0	0.00	32.90	1	5,520	0.02%
2023/11/15	5	33.57	10	33.30	33.30	-5	5,595	-0.09%
2023/11/14	5	33.00	0	0.00	32.98	5	5,556	0.09%
2023/11/10	1	33.32	0	0.00	33.17	1	5,605	0.02%
2023/11/08	6	34.03	7	33.83	33.76	-1	5,903	-0.02%
2023/11/07	1	33.84	0	0.00	33.84	1	6,020	0.02%
2023/11/06	0	0.00	6	34.47	34.21	-6	6,124	-0.10%
2023/10/31	2	32.81	0	0.00	32.88	2	6,186	0.03%
2023/10/30	7	32.95	7	33.17	33.13	0	6,262	0.00%
2023/10/26	18	32.03	21	31.99	31.94	-3	6,543	-0.05%
2023/10/24	10	31.74	10	31.34	31.20	0	6,771	0.00%
2023/10/23	10	31.63	10	31.66	31.63	0	6,730	0.00%
2023/10/19	18	33.30	16	32.53	32.47	2	6,842	0.03%
2023/10/17	2	34.03	0	0.00	34.19	2	6,748	0.03%
2023/10/16	11	34.28	6	34.21	34.11	5	6,734	0.07%
2023/10/12	6	35.51	6	35.65	35.47	0	6,759	0.00%
2023/10/06	12	34.80	10	34.99	35.08	2	6,894	0.03%
2023/10/05	0	0.00	2	34.56	34.56	-2	6,904	-0.03%
2023/10/04	1	34.51	0	0.00	34.30	1	6,933	0.01%
2023/10/03	7	35.57	8	35.17	35.09	-1	6,917	-0.01%
2023/10/02	0	0.00	1	36.40	36.20	-1	6,856	-0.01%
2023/09/28	1	35.81	0	0.00	35.75	1	6,894	0.01%
2023/09/27	7	36.59	7	36.22	36.10	0	6,879	0.00%
2023/09/26	4	36.24	0	0.00	36.23	4	6,843	0.06%
2023/09/25	0	0.00	2	37.32	36.89	-2	6,874	-0.03%
2023/09/22	14	35.93	15	36.36	36.65	-1	6,900	-0.01%
2023/09/21	3	36.00	0	0.00	35.97	3	6,878	0.04%
2023/09/20	16	36.66	16	36.58	36.54	0	6,873	0.00%
2023/09/19	1	36.60	0	0.00	36.62	1	6,960	0.01%
2023/09/18	1	36.01	3	36.73	36.58	-2	7,107	-0.03%
2023/09/15	0	0.00	2	36.73	36.32	-2	7,088	-0.03%
2023/09/13	4	36.55	0	0.00	36.48	4	7,107	0.06%
2023/09/11	0	0.00	4	37.22	37.34	-4	7,209	-0.06%
2023/09/08	6	36.49	6	36.43	36.45	0	7,314	0.00%
2023/09/07	6	37.97	6	37.42	37.24	0	7,286	0.00%
2023/09/06	6	37.83	6	37.75	37.96	0	7,249	0.00%
2023/08/31	1	37.16	0	0.00	36.68	1	7,201	0.01%
2023/08/29	1	37.29	1	37.67	37.75	0	7,148	0.00%
2023/08/28	7	37.90	7	37.13	36.99	0	7,158	0.00%
2023/08/24	10	35.67	10	36.18	36.29	0	7,005	0.00%
2023/08/23	10	35.83	10	35.89	35.85	0	7,032	0.00%
2023/08/22	10	35.87	10	35.70	35.47	0	7,142	0.00%
2023/08/21	10	36.23	10	36.15	36.16	0	7,163	0.00%
2023/08/17	6	37.03	6	37.21	36.92	0	7,239	0.00%
2023/08/16	10	37.03	10	37.27	37.31	0	7,242	0.00%
2023/08/14	2	37.42	4	37.49	37.20	-2	7,371	-0.03%
2023/08/11	7	39.15	0	0.00	39.08	7	7,174	0.10%
2023/08/10	10	40.23	10	39.62	39.85	0	7,123	0.00%
2023/08/09	16	40.39	16	40.49	40.35	0	7,074	0.00%
2023/08/08	10	40.01	10	40.70	40.53	0	7,120	0.00%
2023/08/04	0	0.00	1	41.14	41.43	-1	7,140	-0.01%
2023/07/31	0	0.00	2	41.45	41.00	-2	7,135	-0.03%
2023/07/28	0	0.00	9	39.64	40.53	-9	6,918	-0.13%
2023/07/25	0	0.00	2	37.14	38.40	-2	6,750	-0.03%
2023/07/24	10	35.84	10	36.20	36.09	0	6,517	0.00%
2023/07/21	0	0.00	1	36.12	36.47	-1	6,528	-0.02%
2023/07/20	10	36.34	10	36.88	36.58	0	6,598	0.00%
2023/07/14	3	37.65	0	0.00	37.33	3	6,645	0.05%
2023/07/12	10	36.18	10	36.15	36.02	0	6,607	0.00%
2023/07/05	16	36.45	16	35.77	35.89	0	6,783	0.00%
2023/07/04	10	36.34	10	36.51	36.37	0	6,858	0.00%
2023/06/30	10	34.86	10	35.19	35.55	0	7,029	0.00%
2023/06/27	10	34.77	10	35.18	35.00	0	7,114	0.00%
2023/06/15	2	36.41	0	0.00	36.96	2	7,070	0.03%
2023/06/09	0	0.00	2	35.20	35.17	-2	7,071	-0.03%
2023/06/07	2	34.65	0	0.00	34.62	2	7,182	0.03%
2023/06/06	21	35.12	21	35.48	35.23	0	7,216	0.00%
2023/06/05	10	34.85	10	34.85	34.78	0	7,281	0.00%
2023/05/30	10	35.20	10	34.31	34.13	0	7,343	0.00%
2023/05/26	10	35.47	10	35.25	35.41	0	7,531	0.00%
2023/05/25	16	35.94	16	35.53	35.43	0	7,532	0.00%
2023/05/23	10	38.38	5	37.76	37.52	5	7,318	0.07%
2023/05/22	10	37.60	10	38.13	38.26	0	7,335	0.00%
2023/05/19	10	37.64	10	37.80	37.57	0	7,402	0.00%
2023/05/17	10	38.42	10	38.06	37.99	0	7,314	0.00%
2023/05/16	10	38.98	10	38.69	38.68	0	7,341	0.00%
2023/05/15	10	37.58	10	37.81	38.32	0	7,381	0.00%
2023/05/12	15	38.72	15	38.12	38.10	0	7,364	0.00%
2023/05/09	6	39.96	10	40.32	40.57	-4	7,342	-0.05%
2023/05/05	5	39.30	5	39.01	39.07	0	7,420	0.00%
2023/04/27	5	37.75	10	37.82	37.89	-5	7,926	-0.06%
2023/04/24	5	37.75	0	0.00	37.60	5	8,215	0.06%
2023/04/18	5	39.95	12	40.35	40.33	-7	8,320	-0.08%
2023/04/17	15	38.29	21	39.13	39.66	-6	8,426	-0.07%
2023/03/31	0	0.00	6	39.77	39.33	-6	8,441	-0.07%
2023/03/28	10	38.15	10	38.17	38.17	0	8,437	0.00%
2023/03/14	16	38.14	16	38.02	38.00	0	8,867	0.00%
2023/03/13	2	38.67	0	0.00	38.59	2	8,926	0.02%
2023/03/10	2	38.29	0	0.00	38.36	2	8,891	0.02%
2023/03/08	12	39.42	0	0.00	39.38	12	8,932	0.13%
2023/03/07	1	40.77	0	0.00	40.77	1	9,136	0.01%
2023/03/06	7	40.94	0	0.00	40.95	7	9,270	0.08%
2023/03/02	10	41.53	10	41.43	41.43	0	9,272	0.00%
2023/03/01	0	0.00	1	41.57	41.64	-1	9,334	-0.01%
2023/02/24	1	40.35	0	0.00	40.46	1	9,329	0.01%
2023/02/23	15	41.55	15	41.89	41.37	0	9,338	0.00%
2023/02/21	0	0.00	1	42.27	42.10	-1	9,386	-0.01%
2023/02/20	1	40.25	0	0.00	41.53	1	9,407	0.01%
2023/02/10	16	41.76	16	41.43	41.40	0	9,997	0.00%
2023/02/09	0	0.00	5	41.90	42.13	-5	10,160	-0.05%
2023/02/08	5	41.34	0	0.00	41.14	5	10,367	0.05%
2023/01/30	10	45.84	10	45.14	45.14	0	10,433	0.00%
2022/12/30	0	0.00	1	39.48	39.15	-1	10,318	-0.01%
2022/12/21	1	38.01	0	0.00	38.11	1	10,217	0.01%
2022/12/06	0	0.00	5	39.08	39.44	-5	9,859	-0.05%
2022/12/02	3	37.60	1	37.57	37.09	2	9,495	0.02%
2022/11/30	1	36.52	10	36.74	36.79	-9	9,317	-0.10%
2022/11/15	2	36.53	0	0.00	36.69	2	9,054	0.02%
2022/11/14	0	0.00	10	36.48	35.86	-10	8,904	-0.11%
2022/11/09	20	34.41	20	33.87	33.89	0	8,711	0.00%
2022/11/08	10	35.10	0	0.00	34.67	10	8,608	0.12%
2022/11/02	0	0.00	10	33.15	33.87	-10	8,320	-0.12%
2022/10/31	30	30.93	30	31.00	30.82	0	8,129	0.00%
2022/10/28	20	32.52	10	31.51	31.51	10	7,904	0.13%
2022/10/27	10	34.17	10	32.77	32.77	0	8,079	0.00%
2022/10/24	20	36.24	20	34.43	34.46	0	8,379	0.00%
2022/10/20	10	37.30	10	38.24	37.73	0	8,078	0.00%
2022/10/19	10	39.19	10	37.95	37.95	0	8,017	0.00%
2022/10/12	20	38.31	20	37.07	37.23	0	7,974	0.00%
2022/10/11	90	38.53	20	38.33	38.31	70	8,042	0.87%
2022/10/07	10	42.15	10	42.42	41.86	0	7,931	0.00%
2022/10/05	0	0.00	70	42.45	42.80	-70	8,085	-0.87%
2022/10/03	380	39.39	0	0.00	38.83	380	8,184	4.64%	大買/鉅額交易
2022/09/29	10	41.17	10	40.88	40.60	0	8,191	0.00%
2022/09/27	10	40.12	10	40.50	40.86	0	8,349	0.00%
2022/09/26	16	40.25	296	40.79	40.81	-280	8,346	-3.35%	大賣/鉅額交易
2022/09/23	10	39.79	110	39.81	40.40	-100	8,377	-1.19%	大賣/
2022/09/22	10	40.13	10	39.75	39.75	0	8,519	0.00%
2022/09/21	10	40.70	10	40.75	40.75	0	8,590	0.00%
2022/09/20	10	41.48	10	41.31	41.31	0	8,620	0.00%
2022/09/16	0	0.00	1	41.26	41.31	-1	8,819	-0.01%
2022/09/15	1	43.02	0	0.00	42.50	1	8,797	0.01%
2022/09/14	11	42.69	12	42.30	42.31	-1	8,852	-0.01%
2022/09/12	10	42.15	10	41.86	41.86	0	8,929	0.00%
2022/09/08	12	41.71	11	41.58	41.58	1	9,024	0.01%
2022/09/06	20	41.20	20	41.27	41.27	0	9,563	0.00%
2022/09/05	10	40.49	10	40.86	40.80	0	9,657	0.00%
2022/09/02	10	42.24	11	41.55	41.43	-1	9,644	-0.01%
2022/09/01	7	42.50	6	42.80	42.54	1	9,700	0.01%
2022/08/31	10	41.75	10	42.30	43.48	0	9,844	0.00%
2022/08/30	15	42.24	15	41.84	41.79	0	9,913	0.00%
2022/08/29	10	42.49	10	42.32	42.32	0	10,018	0.00%
2022/08/26	10	43.39	10	43.13	43.13	0	10,037	0.00%
2022/08/25	15	42.30	15	42.42	42.36	0	10,039	0.00%
2022/08/24	10	43.36	10	42.67	42.67	0	9,988	0.00%
2022/08/23	10	43.55	10	43.08	42.91	0	10,090	0.00%
2022/08/22	15	42.55	16	43.23	43.65	-1	9,992	-0.01%
2022/08/19	6	42.96	6	43.22	43.17	0	9,941	0.00%
2022/08/17	9	43.52	9	43.73	43.81	0	9,954	0.00%
2022/08/16	9	43.55	9	43.77	43.29	0	9,934	0.00%
2022/08/15	15	43.44	15	43.82	43.46	0	10,058	0.00%
2022/08/12	7	43.35	6	43.38	43.38	1	10,148	0.01%
2022/08/10	10	42.70	10	41.49	41.33	0	10,204	0.00%
2022/08/09	10	42.66	10	42.80	42.80	0	10,146	0.00%
2022/08/08	10	42.81	10	42.55	42.55	0	10,240	0.00%
2022/08/05	15	42.45	16	42.06	42.04	-1	10,317	-0.01%
2022/08/04	10	41.75	10	41.90	41.90	0	10,439	0.00%
2022/08/03	375	42.19	15	41.91	41.91	360	10,577	3.40%	大買/鉅額交易
2022/08/02	125	42.35	15	42.37	42.37	110	10,517	1.05%	大買/鉅額交易
2022/08/01	21	43.37	20	44.03	44.00	1	10,303	0.01%
2022/07/29	15	44.98	5	43.83	43.83	10	10,447	0.10%
2022/07/27	10	45.64	10	45.01	45.01	0	10,256	0.00%
2022/07/26	15	45.30	15	46.05	45.97	0	10,223	0.00%
2022/07/25	20	45.40	20	45.16	45.16	0	10,445	0.00%
2022/07/22	16	45.43	16	46.02	45.45	0	10,705	0.00%
2022/07/20	15	46.61	15	46.05	46.08	0	11,121	0.00%
2022/07/19	10	46.54	10	45.50	45.45	0	11,309	0.00%
2022/07/18	19	45.98	18	46.35	46.76	1	11,365	0.01%
2022/07/15	10	46.66	10	47.50	46.98	0	11,340	0.00%
2022/07/14	10	46.90	10	47.17	46.95	0	11,472	0.00%
2022/07/13	10	47.17	10	47.55	47.25	0	11,536	0.00%
2022/06/29	0	0.00	2	49.23	49.35	-2	11,736	-0.02%
2022/06/27	0	0.00	1	48.73	49.06	-1	11,788	-0.01%
2022/06/24	10	47.53	13	47.83	47.82	-3	11,694	-0.03%
2022/06/23	20	46.07	20	46.28	46.40	0	11,801	0.00%
2022/06/22	10	46.70	10	46.23	46.29	0	11,874	0.00%
2022/06/20	0	0.00	8	46.84	46.58	-8	11,864	-0.07%
2022/06/17	11	45.06	0	0.00	45.91	11	11,730	0.09%
2022/06/16	0	0.00	1	46.10	45.01	-1	11,706	-0.01%
2022/06/14	10	42.36	15	42.23	42.29	-5	11,647	-0.04%
2022/06/13	7	43.02	6	43.33	42.70	1	11,914	0.01%
2022/06/08	10	43.15	6	43.67	42.81	4	12,067	0.03%
2022/06/07	0	0.00	7	42.64	42.70	-7	11,936	-0.06%
2022/06/06	10	40.76	10	41.55	41.55	0	11,854	0.00%
2022/06/01	8	40.93	6	40.83	40.70	2	11,832	0.02%
2022/05/31	15	39.92	16	40.60	41.04	-1	11,845	-0.01%
2022/05/30	20	39.92	20	39.70	39.70	0	11,717	0.00%
2022/05/27	10	39.35	10	39.55	39.25	0	11,633	0.00%
2022/05/26	10	38.54	10	39.20	38.73	0	11,550	0.00%
2022/05/25	18	38.90	16	38.62	38.62	2	11,391	0.02%
2022/05/23	22	40.77	90	39.87	40.06	-68	11,264	-0.60%
2022/05/20	11	39.93	11	40.71	40.94	0	11,179	0.00%
2022/05/19	15	38.43	15	38.66	38.77	0	11,043	0.00%
2022/05/18	10	39.68	10	39.20	39.20	0	11,019	0.00%
2022/05/16	16	39.70	17	38.88	38.78	-1	10,792	-0.01%
2022/05/13	10	39.44	10	39.78	39.15	0	10,684	0.00%
2022/05/12	10	38.82	412	38.82	38.66	-402	10,600	-3.79%	大賣/鉅額交易
2022/05/11	0	0.00	1	39.37	39.67	-1	10,514	-0.01%
2022/05/10	31	36.78	31	37.53	37.90	0	10,363	0.00%
2022/05/09	10	37.64	10	36.83	36.83	0	10,201	0.00%
2022/05/06	14	38.94	11	38.84	38.27	3	10,254	0.03%
2022/05/05	10	40.48	10	40.71	40.78	0	10,051	0.00%
2022/05/04	10	40.45	10	40.02	40.02	0	10,010	0.00%
2022/05/03	7	39.97	9	40.20	40.65	-2	10,049	-0.02%
2022/04/28	6	39.09	8	39.68	39.24	-2	9,814	-0.02%
2022/04/27	12	37.69	11	38.50	38.75	1	9,646	0.01%
2022/04/26	12	37.57	10	38.16	38.30	2	9,489	0.02%
2022/04/25	7	39.28	6	39.86	39.22	1	9,238	0.01%
2022/04/22	15	39.79	14	40.21	40.69	1	9,042	0.01%
2022/04/20	15	41.91	15	41.56	41.58	0	8,887	0.00%
2022/04/18	20	42.29	16	42.32	42.31	4	8,558	0.05%
2022/04/13	6	42.75	6	42.97	42.96	0	8,408	0.00%
2022/04/12	20	41.27	20	41.49	42.43	0	8,337	0.00%
2022/04/11	10	40.93	10	41.00	41.03	0	8,388	0.00%
2022/04/07	5	42.90	5	43.21	42.40	0	8,197	0.00%
2022/04/01	0	0.00	4	42.95	43.35	-4	8,102	-0.05%
2022/03/30	0	0.00	1	40.88	41.61	-1	7,831	-0.01%
2022/03/29	6	40.45	5	40.05	40.06	1	7,733	0.01%
2022/03/28	5	40.01	5	39.26	40.01	0	7,719	0.00%
2022/03/25	6	42.02	2	40.75	40.75	4	7,635	0.05%
2022/03/23	10	42.13	13	42.25	42.25	-3	7,557	-0.04%
2022/03/22	15	41.63	12	41.77	41.74	3	7,478	0.04%
2022/03/21	15	41.69	20	41.80	41.21	-5	7,496	-0.07%
2022/03/17	10	41.40	5	41.27	41.51	5	7,428	0.07%
2022/03/16	30	36.10	30	36.53	38.20	0	7,139	0.00%
2022/03/15	6	38.46	6	37.10	37.10	0	6,967	0.00%
2022/03/14	20	40.92	20	40.48	40.35	0	6,714	0.00%
2022/03/09	16	42.40	16	41.02	40.56	0	6,428	0.00%
2022/03/08	27	43.07	27	43.16	42.43	0	6,290	0.00%
2022/03/07	5	44.27	5	43.76	43.63	0	6,191	0.00%
2022/03/04	1	46.20	0	0.00	46.22	1	6,104	0.02%
2022/03/03	20	48.48	20	47.96	47.90	0	6,038	0.00%
2022/03/02	15	49.12	15	48.54	48.56	0	5,998	0.00%
2022/03/01	20	48.77	20	48.90	48.90	0	6,031	0.00%
2022/02/25	10	47.88	10	48.47	48.08	0	6,017	0.00%
2022/02/22	11	49.31	10	48.65	48.65	1	5,935	0.02%
2022/02/21	20	50.68	20	50.40	50.40	0	5,905	0.00%
2022/02/18	10	50.25	10	50.68	51.00	0	5,861	0.00%
2022/02/17	15	50.80	15	50.95	50.80	0	5,879	0.00%
2022/02/16	6	50.50	6	50.85	50.60	0	5,850	0.00%
2022/02/15	20	49.62	20	50.06	49.67	0	5,837	0.00%
2022/02/10	5	50.30	5	50.25	50.25	0	5,951	0.00%
2022/02/09	5	50.15	6	50.51	51.00	-1	5,948	-0.02%
2022/02/08	21	49.99	20	48.80	48.83	1	5,897	0.02%
2022/02/07	25	50.13	25	50.44	50.20	0	5,796	0.00%
2022/01/26	11	50.91	10	50.50	50.50	1	5,760	0.02%
2022/01/21	10	53.80	10	52.95	52.95	0	5,860	0.00%
2022/01/20	10	53.53	10	53.60	53.55	0	5,811	0.00%
2022/01/19	10	52.00	10	51.45	51.45	0	5,768	0.00%
2022/01/17	10	50.30	10	50.70	50.75	0	5,749	0.00%
2022/01/11	6	53.00	6	52.80	52.40	0	5,725	0.00%
2022/01/10	6	53.00	6	53.25	53.05	0	5,821	0.00%
2022/01/07	10	52.85	10	53.10	53.10	0	5,827	0.00%
2022/01/05	10	54.20	10	55.05	54.00	0	5,794	0.00%
2022/01/04	15	54.78	15	54.18	54.10	0	5,830	0.00%
2022/01/03	10	55.39	10	54.45	54.45	0	5,869	0.00%
2021/12/30	10	54.00	10	54.43	54.95	0	5,892	0.00%
2021/12/29	10	56.90	10	54.45	54.40	0	5,864	0.00%
2021/12/28	16	56.34	16	56.53	56.40	0	5,762	0.00%
2021/12/23	10	55.85	10	55.65	55.65	0	5,737	0.00%
2021/12/22	10	56.25	10	55.55	55.60	0	5,785	0.00%
2021/12/21	10	55.65	10	55.93	56.05	0	5,805	0.00%
2021/12/16	10	58.10	11	57.90	58.05	-1	5,827	-0.02%
2021/12/15	12	59.13	12	59.00	58.35	0	5,869	0.00%
2021/12/13	1	61.20	0	0.00	60.70	1	5,863	0.02%
2021/12/10	16	59.56	16	59.82	59.80	0	5,842	0.00%
2021/12/09	12	58.75	12	59.15	60.70	0	5,848	0.00%
2021/12/08	10	55.60	16	57.03	57.20	-6	5,715	-0.10%
2021/12/07	16	56.09	16	56.09	56.15	0	5,746	0.00%
2021/12/06	10	54.25	10	55.25	55.65	0	5,754	0.00%
2021/12/03	15	53.43	15	53.95	53.90	0	5,797	0.00%
2021/12/02	20	52.78	20	53.18	53.40	0	5,856	0.00%
2021/12/01	10	52.75	10	52.75	52.75	0	5,959	0.00%
2021/11/30	16	53.55	16	52.67	52.75	0	6,068	0.00%
2021/11/29	10	53.30	10	53.20	52.90	0	6,152	0.00%
2021/11/25	10	55.45	10	54.60	54.60	0	6,531	0.00%
2021/11/24	10	54.85	10	55.23	55.20	0	6,692	0.00%
2021/11/23	16	54.94	16	55.08	55.05	0	6,756	0.00%
2021/11/22	13	54.93	13	55.26	54.90	0	6,843	0.00%
2021/11/19	10	53.15	10	53.80	53.75	0	6,866	0.00%
2021/11/18	6	53.60	6	53.90	53.75	0	6,955	0.00%
2021/11/17	10	54.75	10	54.65	54.65	0	6,988	0.00%
2021/11/16	20	54.57	20	55.21	54.50	0	7,200	0.00%
2021/11/15	16	54.68	16	54.30	54.30	0	7,234	0.00%
2021/11/12	10	54.85	10	54.55	54.55	0	7,347	0.00%
2021/11/10	20	53.02	20	52.06	52.20	0	7,358	0.00%
2021/11/08	10	54.50	10	54.98	54.95	0	7,302	0.00%
2021/11/05	10	54.50	10	55.51	55.25	0	7,441	0.00%
2021/11/04	10	53.90	10	54.90	54.95	0	7,508	0.00%
2021/11/03	5	54.50	7	53.96	53.65	-2	7,607	-0.03%
2021/11/02	16	56.51	10	53.50	53.50	6	7,667	0.08%
2021/11/01	16	56.93	16	56.25	56.25	0	7,611	0.00%
2021/10/29	12	56.48	10	56.65	56.65	2	7,619	0.03%
2021/10/27	16	57.59	16	56.51	56.55	0	7,827	0.00%
2021/10/26	10	59.10	10	58.84	58.60	0	7,932	0.00%
2021/10/25	16	58.67	16	58.50	58.50	0	7,963	0.00%
2021/10/22	16	58.36	16	58.98	59.55	0	8,144	0.00%
2021/10/21	10	56.90	11	57.25	57.55	-1	8,169	-0.01%
2021/10/20	0	0.00	3	56.90	56.40	-3	8,402	-0.04%
2021/10/19	14	56.86	10	56.80	56.80	4	8,415	0.05%
2021/10/18	16	57.25	16	55.24	55.20	0	8,406	0.00%
2021/10/15	16	57.39	16	58.18	58.00	0	8,394	0.00%
2021/10/13	10	57.29	10	57.96	58.70	0	8,414	0.00%
2021/10/12	8	56.95	8	57.60	57.30	0	8,361	0.00%
2021/10/08	0	0.00	11	54.25	56.50	-11	8,340	-0.13%
2021/10/07	10	52.65	0	0.00	53.40	10	8,204	0.12%
2021/10/06	0	0.00	5	51.60	51.00	-5	8,177	-0.06%
2021/10/05	5	51.29	3	50.75	50.95	2	8,210	0.02%
2021/10/04	3	51.75	0	0.00	51.75	3	8,323	0.04%
2021/10/01	0	0.00	1	52.50	51.50	-1	8,398	-0.01%
2021/09/30	10	53.70	14	53.88	53.95	-4	8,414	-0.05%
2021/09/29	22	53.28	16	53.51	53.90	6	8,400	0.07%
2021/09/28	16	53.97	18	54.11	54.05	-2	8,393	-0.02%
2021/09/27	12	51.63	11	53.04	53.40	1	8,534	0.01%
2021/09/24	1	50.35	0	0.00	51.55	1	8,473	0.01%
2021/09/22	10	50.50	10	50.50	50.50	0	8,426	0.00%
2021/09/17	10	50.90	10	51.70	52.00	0	8,372	0.00%
2021/09/16	10	51.50	10	50.85	51.25	0	8,433	0.00%
2021/09/14	20	54.43	20	53.95	53.95	0	8,356	0.00%
2021/09/13	10	54.55	10	54.25	54.25	0	8,297	0.00%
2021/09/10	16	53.49	26	54.47	54.75	-10	8,269	-0.12%
2021/09/09	16	52.88	16	52.62	52.60	0	8,278	0.00%
2021/09/08	10	54.15	0	0.00	53.20	10	8,275	0.12%
2021/09/06	10	51.75	10	53.23	53.35	0	8,312	0.00%
2021/09/03	10	51.30	11	52.23	51.40	-1	8,381	-0.01%
2021/09/02	10	51.80	10	52.35	51.35	0	8,341	0.00%
2021/09/01	10	48.64	20	49.81	51.45	-10	8,264	-0.12%
2021/08/31	15	49.87	5	48.37	48.37	10	8,152	0.12%
2021/08/30	20	50.22	20	49.62	49.74	0	8,125	0.00%
2021/08/27	16	50.51	16	51.37	51.00	0	8,086	0.00%
2021/08/26	11	50.88	10	50.70	50.60	1	8,057	0.01%
2021/08/25	0	0.00	1	52.90	52.50	-1	8,023	-0.01%
2021/08/24	16	51.44	16	51.88	52.55	0	8,057	0.00%
2021/08/23	26	50.33	26	51.11	50.95	0	8,072	0.00%
2021/08/20	11	50.99	10	49.43	49.22	1	8,056	0.01%
2021/08/19	10	53.90	10	53.30	52.65	0	7,956	0.00%
2021/08/18	10	52.90	10	54.20	54.65	0	8,037	0.00%
2021/08/11	1	56.70	1	57.95	56.55	0	8,203	0.00%
2021/08/09	10	52.80	11	53.86	55.40	-1	8,236	-0.01%
2021/08/02	10	50.20	10	51.25	53.95	0	8,310	0.00%
2021/07/28	26	51.56	26	52.31	52.05	0	7,991	0.00%
2021/07/27	11	55.35	10	54.25	54.25	1	7,753	0.01%
2021/07/26	10	58.40	10	56.20	54.95	0	7,673	0.00%
2021/07/23	15	62.82	15	62.00	61.70	0	7,496	0.00%
2021/07/21	20	63.63	20	63.55	62.85	0	7,540	0.00%
2021/07/20	15	63.10	15	62.80	62.75	0	7,598	0.00%
2021/07/19	10	61.40	10	62.30	62.80	0	7,673	0.00%
2021/07/15	10	62.85	10	63.25	64.30	0	7,701	0.00%
2021/07/12	10	62.70	10	63.00	63.80	0	7,831	0.00%
2021/07/09	10	62.80	10	62.45	62.45	0	7,924	0.00%
2021/07/07	30	64.53	30	65.47	65.20	0	7,807	0.00%
2021/07/06	20	64.33	20	64.48	64.30	0	8,040	0.00%
2021/07/05	20	64.20	20	63.83	63.95	0	8,123	0.00%
2021/07/02	20	67.08	20	64.95	64.80	0	8,106	0.00%
2021/07/01	30	67.50	30	67.36	67.80	0	8,141	0.00%
2021/06/30	15	68.25	15	68.47	68.20	0	8,177	0.00%
2021/06/29	10	69.35	10	68.75	67.95	0	8,261	0.00%
2021/06/25	10	68.05	10	68.40	69.65	0	8,379	0.00%
2021/06/23	10	67.00	10	67.50	67.05	0	8,465	0.00%
2021/06/22	10	66.40	10	66.42	66.45	0	8,537	0.00%
2021/06/21	10	65.52	10	66.20	64.85	0	8,642	0.00%
2021/06/18	16	66.52	16	65.72	65.75	0	8,676	0.00%
2021/06/17	15	67.05	15	67.60	67.00	0	8,667	0.00%
2021/06/16	16	68.75	15	67.67	67.25	1	8,774	0.01%
2021/06/15	15	70.16	25	68.83	68.85	-10	8,811	-0.11%
2021/06/11	6	70.80	6	71.10	70.95	0	8,798	0.00%
2021/06/07	1	71.95	1	71.95	71.95	0	8,821	0.00%
2021/06/04	10	71.75	10	72.23	74.60	0	8,864	0.00%
2021/06/03	6	73.10	6	72.95	72.95	0	8,907	0.00%
2021/06/02	10	72.75	10	72.35	72.10	0	9,157	0.00%
2021/06/01	13	72.60	13	72.75	72.60	0	9,317	0.00%
2021/05/31	20	73.40	20	72.08	72.15	0	9,344	0.00%
2021/05/28	10	74.65	10	74.75	74.90	0	9,291	0.00%
2021/05/26	2	74.45	2	73.80	73.85	0	9,422	0.00%
2021/05/25	10	71.90	0	0.00	73.20	10	9,389	0.11%
2021/05/24	10	67.20	10	67.73	67.95	0	9,377	0.00%
2021/05/20	10	68.45	10	69.30	68.70	0	9,548	0.00%
2021/05/14	10	63.60	10	63.95	66.50	0	9,834	0.00%
2021/05/12	0	0.00	2	64.98	64.75	-2	9,874	-0.02%
2021/05/11	25	62.26	25	62.84	64.30	0	9,856	0.00%
2021/05/10	20	64.33	20	62.35	62.15	0	9,755	0.00%
2021/05/07	10	65.55	10	65.33	65.25	0	9,654	0.00%
2021/05/06	20	66.56	20	66.51	65.35	0	9,749	0.00%
2021/04/27	10	65.60	10	65.38	65.70	0	10,086	0.00%
2021/04/26	16	67.82	16	68.08	67.40	0	10,053	0.00%
2021/04/23	0	0.00	30	66.25	67.35	-30	9,947	-0.30%
2021/04/22	10	67.05	10	65.75	66.00	0	9,918	0.00%
2021/04/15	20	63.85	20	62.18	62.20	0	10,138	0.00%
2021/04/14	10	65.35	10	64.28	64.55	0	10,109	0.00%
2021/04/13	10	64.81	10	65.50	64.00	0	10,210	0.00%
2021/04/12	25	65.40	25	64.41	64.50	0	10,266	0.00%
2021/04/07	10	67.40	10	66.90	66.90	0	10,337	0.00%
2021/03/31	16	67.55	16	67.09	67.00	0	10,139	0.00%
2021/03/30	10	67.60	10	67.98	68.70	0	10,043	0.00%
2021/03/29	15	67.53	15	68.28	67.80	0	10,008	0.00%
2021/03/26	21	65.16	21	65.98	67.20	0	9,968	0.00%
2021/03/25	25	64.78	25	65.05	64.95	0	9,915	0.00%
2021/03/22	25	67.16	25	67.39	66.85	0	9,652	0.00%
2021/03/19	15	68.57	15	67.30	65.90	0	9,577	0.00%
2021/03/18	10	70.60	10	71.15	70.60	0	9,418	0.00%
2021/03/15	16	69.14	16	68.45	67.55	0	9,301	0.00%
2021/03/11	15	67.10	15	68.88	69.95	0	9,143	0.00%
2021/03/10	15	67.53	15	66.65	66.65	0	9,189	0.00%
2021/03/09	20	67.02	20	68.04	67.55	0	9,092	0.00%
2021/03/08	10	71.65	15	70.25	68.40	-5	9,012	-0.06%
2021/03/05	26	70.54	20	72.03	71.15	6	8,871	0.07%
2021/03/04	30	72.70	0	0.00	73.10	30	8,885	0.34%
2021/03/02	10	77.60	10	74.20	72.70	0	8,846	0.00%
2021/02/26	30	76.73	30	76.77	75.95	0	8,774	0.00%
2021/02/25	10	79.00	10	80.70	79.70	0	8,691	0.00%
2021/02/24	25	82.77	25	78.80	78.60	0	8,751	0.00%
2021/02/23	30	82.76	30	83.69	83.95	0	8,552	0.00%
2021/02/22	6	85.70	5	87.25	84.90	1	8,497	0.01%
2021/02/05	0	0.00	2	82.28	82.90	-2	8,299	-0.02%
2021/02/04	0	0.00	1	80.40	79.10	-1	8,154	-0.01%
2021/01/28	20	76.40	20	76.08	75.90	0	8,502	0.00%
2021/01/27	10	79.35	10	78.59	78.70	0	8,567	0.00%
2021/01/21	10	78.30	10	78.90	80.10	0	8,509	0.00%
2021/01/20	10	77.10	10	77.45	76.85	0	8,457	0.00%
2021/01/19	1	79.55	1	79.00	78.95	0	8,455	0.00%
2021/01/18	0	0.00	2	78.40	79.35	-2	8,665	-0.02%
2020/12/25	10	66.45	10	66.40	66.45	0	8,301	0.00%
2020/12/23	8	66.25	8	66.70	66.35	0	8,328	0.00%
2020/12/22	10	66.85	11	67.09	66.30	-1	8,337	-0.01%
2020/12/21	10	66.25	10	66.75	66.75	0	8,403	0.00%
2020/12/16	10	64.85	10	65.05	65.05	0	8,686	0.00%
2020/11/26	10	63.50	10	63.80	63.85	0	9,290	0.00%
2020/10/30	10	59.05	10	58.83	58.15	0	10,783	0.00%
2020/10/29	20	57.85	20	58.38	59.10	0	10,942	0.00%
2020/10/26	25	59.76	25	58.11	58.05	0	11,096	0.00%
2020/10/23	0	0.00	1	61.15	60.85	-1	11,042	-0.01%
2020/10/21	10	59.50	10	59.80	59.20	0	11,091	0.00%
2020/10/20	9	59.35	9	59.30	59.20	0	11,344	0.00%
2020/10/16	10	60.15	10	60.45	59.70	0	11,736	0.00%
2020/10/15	10	58.75	10	59.40	59.60	0	11,690	0.00%
2020/10/12	21	56.44	109	58.03	58.95	-88	12,316	-0.71%	大賣/
2020/09/23	20	55.23	20	55.23	55.20	0	14,954	0.00%
2020/09/22	20	55.95	20	56.18	56.30	0	15,099	0.00%
2020/09/21	10	57.50	10	57.85	56.25	0	15,086	0.00%
2020/09/18	0	0.00	1	55.95	57.05	-1	15,063	-0.01%
2020/09/15	10	56.20	10	56.85	57.00	0	15,211	0.00%
2020/09/14	10	55.85	10	56.30	55.95	0	15,163	0.00%
2020/09/11	20	54.70	20	54.90	55.30	0	15,202	0.00%
2020/09/10	10	55.35	10	55.50	55.55	0	15,173	0.00%
2020/09/09	20	55.25	20	54.98	54.90	0	15,257	0.00%
2020/09/08	20	56.03	20	55.75	55.80	0	15,128	0.00%
2020/09/07	16	56.93	16	57.43	56.80	0	15,107	0.00%
2020/09/04	98	56.47	10	56.90	56.30	88	15,084	0.58%
2020/09/03	10	59.00	10	59.30	58.70	0	14,964	0.00%
2020/09/01	25	58.30	25	58.65	58.70	0	15,037	0.00%
2020/08/26	10	57.60	10	56.15	56.75	0	14,921	0.00%
2020/08/25	10	57.00	10	57.80	57.05	0	15,071	0.00%
2020/08/21	10	56.35	10	56.65	56.10	0	15,208	0.00%
2020/08/20	10	55.40	10	55.60	54.90	0	15,199	0.00%
2020/08/19	10	57.45	10	57.55	57.65	0	15,037	0.00%
2020/08/18	10	58.25	10	58.70	58.55	0	15,009	0.00%
2020/08/14	20	54.61	20	54.93	55.25	0	14,895	0.00%
2020/08/12	20	54.53	20	53.85	53.85	0	14,886	0.00%
2020/08/11	10	56.85	10	56.60	56.95	0	14,705	0.00%
2020/08/10	10	53.40	10	54.05	55.45	0	14,687	0.00%
2020/08/05	16	55.06	16	55.39	55.45	0	14,590	0.00%
2020/08/03	0	0.00	1	55.00	55.25	-1	14,716	-0.01%
2020/07/31	3	55.57	0	0.00	54.35	3	14,687	0.02%
2020/07/27	18	53.23	20	52.17	52.25	-2	14,869	-0.01%
2020/07/24	25	55.87	25	53.64	52.90	0	14,805	0.00%
2020/07/23	0	0.00	1	55.50	56.20	-1	14,780	-0.01%
2020/07/22	1	57.35	0	0.00	57.85	1	14,617	0.01%
2020/07/21	10	57.15	10	56.75	56.35	0	14,461	0.00%
2020/07/20	0	0.00	1	54.40	56.70	-1	14,454	-0.01%
2020/07/16	21	57.04	20	55.48	54.65	1	14,153	0.01%
2020/07/15	20	59.70	20	59.85	59.00	0	13,982	0.00%
2020/07/13	65	60.82	65	59.67	61.30	0	14,095	0.00%
2020/07/10	0	0.00	1	60.05	60.00	-1	13,997	-0.01%
2020/07/08	60	60.28	60	61.05	60.00	0	13,716	0.00%
2020/07/07	3	62.50	4	62.38	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	10	56.75	57.55	-10	13,229	-0.08%
2020/07/03	0	0.00	1	51.10	51.10	-1	12,766	-0.01%
2020/07/02	10	48.50	10	48.72	49.57	0	12,657	0.00%
2020/06/29	20	44.84	20	44.77	44.28	0	12,544	0.00%
2020/06/24	0	0.00	1	45.37	45.10	-1	12,697	-0.01%
2020/06/22	20	44.46	20	44.89	44.68	0	13,003	0.00%
2020/06/19	20	43.83	20	44.45	44.58	0	13,272	0.00%
2020/06/18	20	43.17	20	43.01	43.65	0	13,493	0.00%
2020/06/16	20	43.25	20	43.22	43.25	0	13,894	0.00%
2020/06/12	20	42.98	20	43.24	43.32	0	14,860	0.00%
2020/06/04	1	44.50	0	0.00	44.08	1	16,878	0.01%
2020/06/02	10	43.46	10	43.70	43.95	0	17,291	0.00%
2020/06/01	4	42.61	4	42.80	43.36	0	17,598	0.00%
2020/05/29	10	40.88	10	41.05	41.19	0	17,447	0.00%
2020/05/28	20	40.94	20	41.41	41.13	0	17,545	0.00%
2020/05/27	20	40.95	20	41.16	40.97	0	17,659	0.00%
2020/05/26	20	40.75	20	41.03	40.82	0	17,811	0.00%
2020/05/25	20	40.11	20	40.31	40.25	0	18,054	0.00%
2020/05/21	20	42.41	20	42.34	42.20	0	18,241	0.00%
2020/05/20	20	42.09	20	42.17	42.25	0	18,520	0.00%
2020/05/18	20	40.89	20	41.51	41.72	0	18,766	0.00%
2020/05/15	16	41.86	16	41.46	41.25	0	18,816	0.00%
2020/05/14	10	41.59	10	41.61	41.47	0	18,816	0.00%
2020/05/11	10	42.58	10	43.06	42.35	0	18,945	0.00%
2020/05/08	23	41.77	23	42.14	42.44	0	19,003	0.00%
2020/05/07	15	41.13	15	41.35	41.18	0	18,981	0.00%
2020/05/06	10	40.85	10	40.90	41.02	0	19,041	0.00%
2020/04/30	0	0.00	1	41.90	41.65	-1	19,666	-0.01%
2020/04/29	10	40.92	10	41.18	41.13	0	20,064	0.00%
2020/04/27	30	39.79	30	40.08	40.10	0	20,375	0.00%
2020/04/23	1	39.56	1	39.34	39.58	0	20,231	0.00%
2020/04/22	20	38.16	20	38.67	39.09	0	20,213	0.00%
2020/04/21	20	39.53	20	38.61	38.36	0	20,295	0.00%
2020/04/20	10	39.30	10	39.50	39.60	0	20,239	0.00%
2020/04/17	20	39.01	20	39.52	39.91	0	20,185	0.00%
2020/04/16	6	38.44	6	38.44	38.52	0	19,856	0.00%
2020/04/15	16	38.86	16	38.95	38.57	0	19,841	0.00%
2020/04/14	25	38.08	25	38.58	38.57	0	19,822	0.00%
2020/04/13	20	38.09	20	37.90	37.80	0	19,782	0.00%
2020/04/10	20	38.17	20	38.51	38.18	0	19,838	0.00%
2020/04/06	25	37.98	25	38.18	38.21	0	20,065	0.00%
2020/03/31	16	37.42	16	36.98	36.99	0	19,952	0.00%
2020/03/30	30	35.94	30	36.38	36.87	0	19,798	0.00%
2020/03/27	10	37.60	10	37.45	37.15	0	19,670	0.00%
2020/03/26	0	0.00	3	36.88	37.24	-3	19,343	-0.02%
2020/03/25	0	0.00	10	36.48	36.77	-10	19,143	-0.05%
2020/03/24	20	34.75	10	34.75	34.36	10	18,855	0.05%
2020/03/23	1	32.24	1	33.30	32.83	0	18,670	0.00%
2020/03/20	11	34.56	14	34.06	34.18	-3	18,850	-0.02%
2020/03/19	34	33.85	31	31.53	32.15	3	18,629	0.02%
2020/03/18	20	36.15	20	36.87	35.89	0	18,162	0.00%
2020/03/17	33	35.89	32	37.20	36.18	1	17,946	0.01%
2020/03/16	50	39.25	50	38.50	38.35	0	17,274	0.00%
2020/03/13	30	38.24	30	39.90	40.65	0	16,909	0.00%
2020/03/12	21	41.75	20	41.53	41.54	1	16,308	0.01%
2020/03/11	20	43.84	20	43.31	43.24	0	16,045	0.00%
2020/03/10	20	42.49	20	43.56	43.93	0	15,912	0.00%
2020/03/06	12	46.12	12	46.40	45.63	0	14,998	0.00%
2020/03/04	20	43.96	20	44.31	44.11	0	14,750	0.00%
2020/03/03	10	44.38	10	44.00	44.03	0	14,721	0.00%
2020/03/02	10	42.60	11	43.26	43.65	-1	14,610	-0.01%
2020/02/26	26	43.42	26	44.38	44.62	0	14,425	0.00%
2020/02/25	20	43.87	21	43.91	43.81	-1	14,321	-0.01%
2020/02/24	11	45.40	11	44.97	45.00	0	14,255	0.00%
2020/02/21	11	45.84	10	46.21	46.28	1	14,023	0.01%
2020/02/20	14	45.03	14	45.35	45.32	0	13,774	0.00%
2020/02/19	23	44.44	23	44.62	44.83	0	13,750	0.00%
2020/02/18	21	44.29	21	43.92	43.92	0	13,746	0.00%
2020/02/17	15	43.60	15	44.13	44.50	0	13,724	0.00%
2020/02/14	21	43.28	21	43.61	43.58	0	13,713	0.00%
2020/02/13	10	43.63	12	43.26	43.00	-2	13,872	-0.01%
2020/02/12	22	43.04	20	43.35	43.35	2	14,068	0.01%
2020/02/11	10	42.54	10	43.30	43.53	0	14,086	0.00%
2020/02/06	20	41.57	20	41.95	42.13	0	14,200	0.00%
2020/02/05	30	41.13	37	41.29	41.29	-7	14,216	-0.05%
2020/02/04	30	39.10	30	40.19	40.19	0	14,074	0.00%
2020/02/03	3	38.93	19	39.33	39.60	-16	13,680	-0.12%
2020/01/31	6	40.48	6	40.60	40.26	0	13,223	0.00%
2020/01/30	7	40.85	0	0.00	39.68	7	13,209	0.05%
2020/01/20	10	50.25	12	50.25	50.10	-2	12,850	-0.02%
2020/01/17	16	50.05	16	49.84	49.74	0	12,981	0.00%
2020/01/15	15	51.03	15	50.15	50.05	0	13,103	0.00%
2020/01/10	10	50.80	10	50.40	50.40	0	13,273	0.00%
2020/01/08	2	49.80	84	50.10	49.69	-82	13,584	-0.60%
2020/01/07	1	50.55	1	50.60	50.55	0	13,580	0.00%
2020/01/06	1	50.10	0	0.00	50.65	1	14,216	0.01%
2020/01/02	0	0.00	4	50.98	51.10	-4	14,266	-0.03%
2019/12/31	0	0.00	2	49.69	49.56	-2	13,909	-0.01%
2019/12/27	0	0.00	16	49.62	49.31	-16	13,698	-0.12%
2019/12/20	1	49.30	5	49.50	49.36	-4	13,726	-0.03%
2019/12/19	0	0.00	1	49.52	49.17	-1	13,851	-0.01%
2019/12/17	1	49.15	0	0.00	49.73	1	14,104	0.01%
2019/12/13	0	0.00	5	47.93	47.99	-5	13,849	-0.04%
2019/12/02	0	0.00	1	45.80	45.62	-1	15,617	-0.01%
2019/11/27	25	47.25	20	47.40	47.28	5	15,792	0.03%
2019/11/25	31	46.70	36	46.99	47.08	-5	16,184	-0.03%
2019/11/22	5	46.79	0	0.00	46.91	5	16,260	0.03%
2019/11/21	105	47.34	5	47.61	47.37	100	16,378	0.61%	大買/
2019/11/19	20	48.30	20	49.06	48.85	0	16,851	0.00%
2019/11/15	35	48.27	35	48.07	48.00	0	16,891	0.00%
2019/11/14	30	48.20	30	48.19	48.19	0	17,143	0.00%
2019/11/11	5	48.70	0	0.00	48.57	5	17,539	0.03%
2019/11/04	18	49.91	23	50.15	50.10	-5	18,031	-0.03%
2019/11/01	30	48.20	30	49.00	49.37	0	18,206	0.00%
2019/10/31	18	47.89	18	47.83	47.83	0	18,378	0.00%
2019/10/30	5	47.92	0	0.00	47.80	5	18,771	0.03%
2019/10/29	0	0.00	5	48.69	48.45	-5	18,945	-0.03%
2019/10/25	25	48.04	25	47.67	47.67	0	19,135	0.00%
2019/10/24	5	48.00	0	0.00	47.75	5	19,220	0.03%
2019/10/22	20	48.82	25	48.22	48.07	-5	19,667	-0.03%
2019/10/21	5	47.73	0	0.00	48.27	5	19,863	0.03%
2019/10/18	10	49.71	10	48.70	48.63	0	20,071	0.00%
2019/10/17	10	49.59	10	49.52	49.36	0	20,275	0.00%
2019/10/16	1	49.38	1	50.40	49.14	0	20,423	0.00%
2019/10/14	0	0.00	15	48.88	49.65	-15	20,475	-0.07%
2019/10/09	10	46.36	10	46.95	46.91	0	20,441	0.00%
2019/10/08	35	46.49	37	46.95	47.49	-2	20,646	-0.01%
2019/10/07	15	45.60	10	45.71	45.63	5	20,851	0.02%
2019/10/03	40	45.74	40	45.63	45.63	0	21,226	0.00%
2019/10/02	32	46.24	30	46.46	46.39	2	21,797	0.01%
2019/10/01	35	46.80	30	46.71	46.71	5	21,949	0.02%
2019/09/27	25	47.45	25	47.36	47.32	0	22,356	0.00%
2019/09/26	10	47.96	10	47.60	47.60	0	22,540	0.00%
2019/09/25	10	47.61	10	47.82	47.68	0	22,649	0.00%
2019/09/24	0	0.00	3	47.99	48.04	-3	23,403	-0.01%
2019/09/23	28	47.75	20	47.15	47.15	8	23,467	0.03%
2019/09/20	10	48.57	10	48.67	48.65	0	23,688	0.00%
2019/09/18	10	48.25	10	48.46	48.32	0	24,331	0.00%
2019/09/12	10	49.17	10	49.21	49.27	0	25,640	0.00%
2019/09/06	15	49.27	10	49.53	49.40	5	25,987	0.02%
2019/09/05	6	49.35	11	49.53	49.67	-5	26,053	-0.02%
2019/09/04	10	47.61	10	48.04	47.72	0	25,633	0.00%
2019/09/03	6	47.22	13	47.47	47.08	-7	26,037	-0.03%
2019/09/02	28	46.88	25	47.23	47.50	3	26,527	0.01%
2019/08/30	30	46.88	30	46.72	46.66	0	26,564	0.00%
2019/08/29	20	46.23	20	46.14	46.07	0	26,779	0.00%
2019/08/28	20	46.93	20	46.23	46.24	0	26,910	0.00%
2019/08/27	20	46.44	20	46.81	47.11	0	26,966	0.00%
2019/08/26	20	46.02	22	45.99	45.80	-2	27,008	-0.01%
2019/08/21	10	46.26	115	46.28	46.30	-105	27,392	-0.38%	大賣/鉅額交易
2019/08/19	30	45.29	30	45.59	45.85	0	28,042	0.00%
2019/08/16	23	44.20	23	44.95	44.81	0	28,220	0.00%
2019/08/15	20	43.10	20	43.42	43.64	0	28,273	0.00%
2019/08/14	20	44.74	20	44.35	43.95	0	28,549	0.00%
2019/08/13	17	43.70	17	43.58	43.57	0	28,866	0.00%
2019/08/12	20	42.95	20	43.85	43.85	0	29,210	0.00%
2019/08/08	20	42.65	20	43.23	43.46	0	29,566	0.00%
2019/08/07	10	43.16	10	42.59	42.58	0	29,754	0.00%
2019/08/06	26	41.95	26	43.02	43.20	0	30,177	0.00%
2019/08/05	30	44.36	30	44.25	44.25	0	29,933	0.00%
2019/08/02	21	44.15	21	44.67	44.82	0	30,453	0.00%
2019/08/01	20	46.95	20	46.30	46.27	0	31,105	0.00%
2019/07/31	5	47.50	0	0.00	47.42	5	31,176	0.02%
2019/07/30	18	48.07	23	48.41	48.52	-5	31,513	-0.02%
2019/07/29	6	48.06	6	47.75	47.79	0	32,769	0.00%
2019/07/26	15	47.57	15	47.84	47.98	0	32,879	0.00%
2019/07/25	0	0.00	6	47.24	47.55	-6	32,707	-0.02%
2019/07/24	20	46.92	20	47.58	47.18	0	33,011	0.00%
2019/07/23	20	46.66	20	46.30	46.32	0	33,255	0.00%
2019/07/22	20	46.71	20	47.10	46.99	0	33,690	0.00%
2019/07/19	35	46.15	35	46.84	46.65	0	33,557	0.00%
2019/07/18	5	45.75	0	0.00	45.69	5	33,899	0.01%
2019/07/17	2	46.18	2	46.44	46.30	0	34,000	0.00%
2019/07/15	12	45.95	12	46.64	47.00	0	35,080	0.00%
2019/07/12	20	46.29	20	47.20	47.22	0	34,749	0.00%
2019/07/11	31	46.76	30	46.49	46.49	1	34,978	0.00%
2019/07/10	15	46.67	15	46.29	46.29	0	35,346	0.00%
2019/07/09	20	46.69	20	46.20	46.14	0	35,920	0.00%
2019/07/08	115	47.04	10	46.61	46.69	105	36,192	0.29%	大買/鉅額交易
2019/07/05	15	48.10	95	48.36	48.55	-80	36,302	-0.22%
2019/07/04	20	48.71	20	47.91	48.00	0	36,537	0.00%
2019/07/03	10	48.71	10	48.92	48.85	0	36,665	0.00%
2019/07/02	20	49.05	20	49.00	48.80	0	37,638	0.00%
2019/07/01	30	48.65	30	49.37	49.11	0	37,880	0.00%
2019/06/28	12	46.59	12	46.28	46.29	0	37,631	0.00%
2019/06/27	41	46.25	41	46.83	46.74	0	38,297	0.00%
2019/06/26	20	45.42	20	45.60	45.57	0	38,994	0.00%
2019/06/25	10	47.11	10	44.98	45.10	0	39,157	0.00%
2019/06/24	20	46.55	70	46.83	46.86	-50	39,037	-0.13%
2019/06/21	5	47.31	10	47.06	46.43	-5	39,306	-0.01%
2019/06/20	30	45.15	31	45.60	46.48	-1	39,410	0.00%
2019/06/19	30	44.77	31	45.07	45.04	-1	39,100	0.00%
2019/06/17	20	42.82	20	42.73	42.73	0	39,437	0.00%
2019/06/14	20	43.12	20	42.96	43.07	0	39,788	0.00%
2019/06/13	10	42.80	10	43.02	42.74	0	40,249	0.00%
2019/06/12	1	42.96	0	0.00	42.85	1	40,774	0.00%
2019/06/11	17	41.73	19	42.38	43.09	-2	41,115	0.00%
2019/06/10	25	41.13	25	41.57	41.56	0	41,094	0.00%
2019/06/06	20	40.57	20	40.51	40.39	0	41,089	0.00%
2019/06/05	10	40.87	10	41.23	40.91	0	41,609	0.00%
2019/06/04	35	41.37	36	40.31	40.28	-1	42,596	0.00%
2019/06/03	26	40.95	26	40.94	40.93	0	43,375	0.00%
2019/05/31	35	40.88	37	41.13	41.09	-2	43,791	0.00%
2019/05/30	27	41.29	25	40.84	40.82	2	44,397	0.00%
2019/05/29	20	40.48	20	40.98	41.58	0	45,371	0.00%
2019/05/28	25	40.70	38	41.01	41.68	-13	45,713	-0.03%
2019/05/27	20	39.92	20	40.03	40.25	0	46,301	0.00%
2019/05/24	21	39.85	20	40.35	40.05	1	47,391	0.00%
2019/05/23	10	39.82	11	40.13	39.85	-1	47,617	0.00%
2019/05/22	10	41.01	10	40.96	40.80	0	47,369	0.00%
2019/05/21	20	40.23	43	41.26	41.17	-23	47,324	-0.05%
2019/05/20	21	40.57	20	40.31	39.88	1	47,756	0.00%
2019/05/17	5	41.63	6	41.21	40.96	-1	47,704	0.00%
2019/05/16	5	41.72	5	41.93	41.95	0	47,751	0.00%
2019/05/15	20	40.68	37	41.20	41.91	-17	47,872	-0.04%
2019/05/14	40	39.48	53	40.62	40.82	-13	47,919	-0.03%
2019/05/13	30	40.06	20	40.28	40.10	10	47,659	0.02%
2019/05/10	0	0.00	11	41.46	40.55	-11	48,268	-0.02%
2019/05/09	41	40.36	30	39.83	39.65	11	47,641	0.02%
2019/05/08	31	40.82	31	41.38	41.63	0	47,054	0.00%
2019/05/07	12	42.75	18	42.35	41.95	-6	47,278	-0.01%
2019/05/06	30	42.52	20	42.63	41.59	10	47,291	0.02%
2019/05/03	10	46.05	10	46.35	46.56	0	46,077	0.00%
2019/05/02	5	46.57	0	0.00	46.53	5	46,171	0.01%
2019/04/30	20	46.40	18	46.85	46.78	2	46,555	0.00%
2019/04/29	15	46.02	22	46.66	47.41	-7	46,622	-0.02%
2019/04/26	3	45.93	0	0.00	46.28	3	46,474	0.01%
2019/04/22	1	48.50	0	0.00	47.61	1	46,218	0.00%
2019/04/19	5	49.31	5	50.20	49.28	0	45,567	0.00%
2019/04/17	10	49.34	10	49.16	49.40	0	45,744	0.00%
2019/04/16	10	46.71	10	46.99	48.86	0	45,386	0.00%
2019/04/15	6	48.06	6	48.71	48.00	0	45,106	0.00%
2019/04/09	0	0.00	1	48.09	47.75	-1	44,432	0.00%
2019/04/01	5	45.25	11	44.81	45.15	-6	42,927	-0.01%
2019/03/29	12	40.83	14	41.52	42.96	-2	42,152	0.00%
2019/03/28	1	39.78	1	40.45	40.31	0	41,633	0.00%
2019/03/27	5	39.80	11	40.44	40.50	-6	42,469	-0.01%
2019/03/26	6	39.82	0	0.00	39.66	6	42,278	0.01%
2019/03/25	1	40.25	0	0.00	40.30	1	42,373	0.00%
2019/03/22	7	42.13	9	41.80	41.70	-2	42,255	0.00%
2019/03/21	10	42.62	10	42.38	42.42	0	41,973	0.00%
2019/03/20	1	41.85	0	0.00	41.84	1	42,448	0.00%
2019/03/18	0	0.00	1	41.50	42.47	-1	41,629	0.00%
2019/03/15	0	0.00	1	41.12	40.97	-1	41,661	0.00%
2019/03/14	5	40.46	7	40.23	40.18	-2	41,073	0.00%
2019/03/13	3	39.75	1	40.18	40.18	2	41,259	0.00%
2019/03/12	12	40.44	17	40.57	40.63	-5	41,123	-0.01%
2019/03/08	25	39.95	19	39.40	39.19	6	41,522	0.01%
2019/03/07	3	42.48	4	42.80	41.42	-1	40,406	0.00%
2019/03/06	2	43.18	0	0.00	43.02	2	39,590	0.01%
2019/03/05	14	43.29	6	43.12	43.12	8	39,321	0.02%
2019/03/04	4	43.50	8	43.64	44.55	-4	38,737	-0.01%
2019/02/27	1	40.34	3	40.48	41.58	-2	37,841	-0.01%
2019/02/25	11	38.25	18	38.41	39.80	-7	36,765	-0.02%
2019/02/22	12	35.73	12	36.03	35.94	0	35,439	0.00%
2019/02/21	1	36.46	1	36.90	37.05	0	35,357	0.00%
2019/02/20	9	36.57	21	36.63	36.24	-12	35,426	-0.03%
2019/02/19	2	36.17	4	36.98	36.18	-2	35,706	-0.01%
2019/02/15	1	35.82	0	0.00	34.91	1	34,878	0.00%
2019/02/14	1	36.00	2	36.23	36.25	-1	34,741	0.00%
2019/02/11	0	0.00	13	34.24	34.74	-13	34,747	-0.04%
2019/01/30	0	0.00	1	32.98	32.81	-1	34,250	0.00%
2019/01/29	1	32.16	1	32.60	32.78	0	34,460	0.00%
2019/01/28	1	33.18	9	33.02	32.67	-8	34,506	-0.02%
2019/01/25	0	0.00	18	32.35	32.75	-18	34,898	-0.05%
2019/01/24	7	31.37	11	31.66	31.59	-4	35,128	-0.01%
2019/01/23	5	31.58	6	31.29	31.27	-1	35,542	0.00%
2019/01/22	10	31.43	0	0.00	31.21	10	36,265	0.03%
2019/01/21	4	32.01	37	32.20	32.00	-33	37,287	-0.09%
2019/01/18	5	31.14	8	31.36	31.45	-3	37,351	-0.01%
2019/01/17	5	30.60	3	30.95	30.95	2	37,669	0.01%
2019/01/16	5	30.48	7	30.61	30.54	-2	38,036	-0.01%
2019/01/15	10	29.54	19	30.01	30.24	-9	38,385	-0.02%
2019/01/14	2	29.48	0	0.00	29.44	2	39,393	0.01%
2019/01/11	10	29.77	6	29.63	29.82	4	39,782	0.01%
2019/01/10	17	29.43	10	29.62	29.65	7	40,063	0.02%
2019/01/09	20	29.18	23	29.75	29.98	-3	40,193	-0.01%
2019/01/08	0	0.00	1	28.85	28.66	-1	40,076	0.00%
2019/01/07	16	29.08	16	28.75	28.67	0	40,270	0.00%
2019/01/04	20	28.00	24	28.42	28.53	-4	40,330	-0.01%
2019/01/03	30	27.54	28	27.63	27.59	2	40,553	0.00%
2019/01/02	17	27.80	10	27.32	27.29	7	40,552	0.02%
2018/12/28	25	28.23	25	28.39	28.35	0	40,632	0.00%
2018/12/27	25	28.59	25	28.17	28.17	0	40,681	0.00%
2018/12/26	25	28.19	28	27.75	27.72	-3	40,629	-0.01%
2018/12/25	34	27.67	32	27.48	27.50	2	40,494	0.00%
2018/12/24	10	28.14	11	28.40	28.49	-1	40,210	0.00%
2018/12/22	1	27.99	5	27.98	27.90	-4	39,995	-0.01%
2018/12/21	28	28.94	20	28.38	28.38	8	40,480	0.02%
2018/12/20	14	29.77	21	29.32	29.15	-7	40,386	-0.02%
2018/12/19	27	31.29	20	30.94	30.92	7	40,095	0.02%
2018/12/18	17	31.24	2	31.71	31.15	15	40,154	0.04%
2018/12/17	25	31.90	20	31.91	31.91	5	40,067	0.01%
2018/12/14	6	32.36	0	0.00	32.25	6	39,894	0.02%
2018/12/13	20	32.00	39	32.83	32.97	-19	40,565	-0.05%
2018/12/12	20	31.94	20	31.75	31.75	0	40,000	0.00%
2018/12/11	20	31.36	22	31.34	31.33	-2	39,891	-0.01%
2018/12/10	39	31.37	20	31.04	31.04	19	40,018	0.05%
2018/12/07	30	32.28	30	32.15	32.16	0	39,733	0.00%
2018/12/06	26	32.39	10	32.18	32.08	16	40,344	0.04%
2018/12/05	18	33.44	27	33.38	33.35	-9	39,956	-0.02%
2018/12/04	8	33.66	5	33.51	33.50	3	39,815	0.01%
2018/12/03	34	34.03	51	33.95	33.86	-17	40,011	-0.04%
2018/11/30	34	31.79	20	31.91	31.71	14	39,164	0.04%
2018/11/29	26	32.49	25	32.02	31.90	1	39,111	0.00%
2018/11/28	24	31.55	23	32.12	32.07	1	39,001	0.00%
2018/11/27	22	31.78	20	31.75	31.75	2	38,762	0.01%
2018/11/26	15	31.89	10	31.79	31.79	5	38,943	0.01%
2018/11/23	5	31.88	0	0.00	31.85	5	38,796	0.01%
2018/11/22	23	32.82	20	32.32	32.25	3	38,647	0.01%
2018/11/21	10	32.53	10	32.75	32.80	0	38,612	0.00%
2018/11/20	24	33.29	15	32.97	32.81	9	38,878	0.02%
2018/11/19	13	33.74	17	33.85	33.81	-4	38,639	-0.01%
2018/11/16	5	33.32	10	33.43	33.41	-5	38,636	-0.01%
2018/11/15	7	32.57	2	32.90	32.96	5	38,405	0.01%
2018/11/14	6	33.43	5	32.96	32.92	1	38,877	0.00%
2018/11/13	20	32.49	20	32.80	33.30	0	39,075	0.00%
2018/11/12	11	32.50	11	32.55	32.60	0	39,428	0.00%
2018/11/09	9	33.44	5	32.65	32.60	4	40,100	0.01%
2018/11/08	20	34.69	20	34.25	34.18	0	39,850	0.00%
2018/11/07	12	34.25	12	34.61	34.50	0	39,843	0.00%
2018/11/05	4	34.93	4	34.74	34.41	0	39,734	0.00%
2018/11/02	10	35.16	6	35.30	35.26	4	39,892	0.01%
2018/11/01	10	33.97	23	34.07	34.18	-13	39,299	-0.03%
2018/10/31	12	32.48	13	32.85	32.93	-1	39,015	0.00%
2018/10/30	10	31.77	10	32.14	32.93	0	38,897	0.00%
2018/10/29	5	32.58	10	34.85	31.90	-5	38,340	-0.01%
2018/10/26	17	34.27	6	34.53	33.90	11	38,084	0.03%
2018/10/25	20	33.32	20	33.52	33.47	0	37,903	0.00%
2018/10/24	7	34.44	9	35.24	35.00	-2	37,289	-0.01%
2018/10/23	11	35.69	0	0.00	35.00	11	36,614	0.03%
2018/10/22	0	0.00	27	35.33	36.71	-27	36,220	-0.07%
2018/10/19	7	31.63	6	32.22	32.71	1	35,123	0.00%
2018/10/18	2	32.40	0	0.00	32.10	2	34,831	0.01%
2018/10/17	26	33.67	25	32.85	32.65	1	35,069	0.00%
2018/10/16	16	33.17	21	33.37	33.32	-5	35,195	-0.01%
2018/10/15	10	33.30	10	32.91	32.90	0	35,216	0.00%
2018/10/12	19	32.54	15	32.89	33.50	4	35,019	0.01%
2018/10/11	16	32.89	22	32.71	32.37	-6	34,737	-0.02%
2018/10/09	6	34.45	9	34.74	34.97	-3	34,291	-0.01%
2018/10/08	3	35.50	10	35.98	35.45	-7	34,356	-0.02%
2018/10/05	25	35.43	0	0.00	35.41	25	34,222	0.07%
2018/10/04	3	35.89	0	0.00	35.85	3	34,631	0.01%
2018/10/03	5	36.82	0	0.00	36.82	5	34,914	0.01%
2018/10/01	9	38.16	7	38.20	38.22	2	35,672	0.01%
2018/09/28	5	37.92	18	37.98	38.41	-13	36,332	-0.04%
2018/09/27	16	37.51	0	0.00	37.50	16	36,287	0.04%
2018/09/26	10	37.99	11	38.19	38.50	-1	36,204	0.00%
2018/09/25	9	37.07	30	36.89	36.70	-21	36,947	-0.06%
2018/09/21	12	35.76	11	36.31	37.13	1	37,201	0.00%
2018/09/20	0	0.00	17	35.55	35.33	-17	37,117	-0.05%
2018/09/19	11	34.40	46	35.02	35.51	-35	37,612	-0.09%
2018/09/18	10	33.17	10	33.37	33.29	0	37,439	0.00%
2018/09/17	7	33.29	0	0.00	33.13	7	38,291	0.02%
2018/09/14	5	33.68	11	33.67	33.60	-6	38,503	-0.02%
2018/09/13	2	32.73	3	33.28	32.57	-1	38,699	0.00%
2018/09/12	27	32.43	15	32.33	32.27	12	38,585	0.03%
2018/09/11	5	33.52	5	33.22	33.16	0	38,458	0.00%
2018/09/10	11	33.46	0	0.00	33.47	11	38,669	0.03%
2018/09/07	21	33.78	16	33.76	33.86	5	38,657	0.01%
2018/09/06	9	34.26	5	34.10	33.85	4	38,451	0.01%
2018/09/05	6	34.82	5	35.40	34.92	1	38,153	0.00%
2018/09/04	0	0.00	15	35.03	35.43	-15	38,238	-0.04%
2018/09/03	5	34.83	0	0.00	34.54	5	38,345	0.01%
2018/08/31	14	34.78	2	35.50	35.49	12	38,543	0.03%
2018/08/30	18	35.96	10	36.30	35.48	8	38,325	0.02%
2018/08/29	0	0.00	5	36.37	36.17	-5	38,169	-0.01%
2018/08/28	11	36.49	0	0.00	36.44	11	38,207	0.03%
2018/08/27	10	36.40	7	35.92	36.49	3	38,189	0.01%
2018/08/24	10	34.35	21	34.63	35.00	-11	38,062	-0.03%
2018/08/23	20	34.62	6	34.26	34.78	14	38,416	0.04%
2018/08/22	0	0.00	3	35.16	34.68	-3	38,825	-0.01%
2018/08/21	5	34.94	25	33.73	35.00	-20	38,871	-0.05%
2018/08/20	24	33.17	12	32.90	32.90	12	38,513	0.03%
2018/08/17	22	33.69	12	33.14	33.11	10	38,293	0.03%
2018/08/16	7	32.78	20	34.03	33.99	-13	37,857	-0.03%
2018/08/15	7	34.21	11	35.21	33.88	-4	37,142	-0.01%
2018/08/14	15	35.56	20	35.55	34.92	-5	36,951	-0.01%
2018/08/13	2	34.74	30	35.14	34.93	-28	36,978	-0.08%
2018/08/10	20	36.46	0	0.00	35.86	20	36,716	0.05%
2018/08/09	14	35.17	22	35.43	36.15	-8	36,701	-0.02%
2018/08/08	17	35.57	12	35.38	35.06	5	36,169	0.01%
2018/08/07	10	34.85	8	34.83	34.77	2	35,991	0.01%
2018/08/06	14	33.93	15	34.17	34.04	-1	35,802	0.00%
2018/08/03	20	34.80	15	34.74	34.48	5	35,432	0.01%
2018/08/02	29	35.75	5	34.74	34.29	24	35,372	0.07%
2018/08/01	22	38.20	5	37.76	37.76	17	34,567	0.05%
2018/07/31	10	37.90	10	38.02	37.93	0	34,850	0.00%
2018/07/30	1	37.81	10	37.73	37.81	-9	35,078	-0.03%
2018/07/27	10	37.84	13	38.16	37.99	-3	35,055	-0.01%
2018/07/26	11	38.47	10	38.65	38.12	1	34,999	0.00%
2018/07/25	11	39.08	28	38.91	38.88	-17	34,971	-0.05%
2018/07/24	15	39.05	23	38.47	39.10	-8	34,817	-0.02%
2018/07/23	15	36.75	6	36.95	37.52	9	34,789	0.03%
2018/07/19	5	35.42	0	0.00	35.30	5	34,447	0.01%
2018/07/18	20	35.59	25	35.91	35.48	-5	34,924	-0.01%
2018/07/17	5	35.25	24	35.91	35.00	-19	34,906	-0.05%
2018/07/16	5	36.20	2	36.53	35.54	3	34,862	0.01%
2018/07/13	10	36.65	2	36.94	36.65	8	34,801	0.02%
2018/07/12	0	0.00	1	36.59	36.88	-1	35,083	0.00%
2018/07/11	2	34.57	1	35.05	35.05	1	34,858	0.00%
2018/07/10	6	35.96	11	36.11	35.55	-5	35,132	-0.01%
2018/07/09	11	35.56	6	35.00	35.76	5	35,146	0.01%
2018/07/06	3	32.98	3	33.60	34.44	0	34,831	0.00%
2018/07/05	0	0.00	7	33.85	32.96	-7	34,668	-0.02%
2018/07/04	5	33.56	13	33.58	33.60	-8	34,383	-0.02%
2018/07/03	37	33.73	37	33.24	33.56	0	34,193	0.00%
2018/07/02	3	35.20	3	34.93	34.73	0	32,954	0.00%
2018/06/29	15	35.91	15	36.43	36.51	0	32,732	0.00%
2018/06/28	14	35.31	15	35.78	35.88	-1	32,184	0.00%
2018/06/27	12	36.67	1	37.09	36.10	11	31,843	0.03%
2018/06/26	29	38.32	47	37.76	37.85	-18	31,809	-0.06%
2018/06/25	13	40.24	40	40.10	39.75	-27	31,351	-0.09%
2018/06/22	46	39.92	28	39.96	39.94	18	31,580	0.06%
2018/06/21	19	41.04	15	41.11	40.89	4	31,821	0.01%
2018/06/20	4	40.12	3	40.64	40.88	1	32,594	0.00%
2018/06/19	30	41.10	30	41.53	40.86	0	32,858	0.00%
2018/06/15	16	42.58	29	42.71	42.57	-13	32,567	-0.04%
2018/06/14	21	42.49	18	43.06	42.24	3	32,443	0.01%
2018/06/13	5	43.08	7	42.67	42.63	-2	32,393	-0.01%
2018/06/12	5	42.18	7	42.56	42.95	-2	32,311	-0.01%
2018/06/11	35	41.73	35	42.07	41.92	0	32,273	0.00%
2018/06/08	9	42.10	0	0.00	41.72	9	32,251	0.03%
2018/06/07	5	43.52	5	43.70	43.08	0	32,042	0.00%
2018/06/06	0	0.00	1	43.25	42.96	-1	32,108	0.00%
2018/06/05	0	0.00	2	42.69	43.27	-2	32,130	-0.01%
2018/06/04	0	0.00	2	42.49	42.67	-2	32,198	-0.01%
2018/06/01	0	0.00	14	41.35	41.00	-14	32,355	-0.04%
2018/05/31	22	40.60	23	40.93	41.54	-1	32,421	0.00%
2018/05/30	14	40.31	11	40.31	40.37	3	32,292	0.01%
2018/05/29	1	41.10	6	41.60	41.10	-5	31,863	-0.02%
2018/05/28	10	41.57	9	41.90	41.80	1	32,149	0.00%
2018/05/25	12	41.58	0	0.00	41.63	12	32,303	0.04%
2018/05/24	9	42.00	0	0.00	41.86	9	32,447	0.03%
2018/05/23	1	43.19	0	0.00	42.52	1	32,440	0.00%
2018/05/22	12	43.57	4	43.52	43.22	8	32,376	0.02%
2018/05/21	11	44.70	22	44.61	44.36	-11	32,652	-0.03%
2018/05/18	7	42.98	6	43.04	43.09	1	32,994	0.00%
2018/05/17	2	43.56	0	0.00	43.10	2	34,436	0.01%
2018/05/16	7	44.16	8	44.15	44.05	-1	35,478	0.00%
2018/05/15	5	44.15	0	0.00	44.00	5	36,408	0.01%
2018/05/14	0	0.00	3	44.49	44.57	-3	36,950	-0.01%
2018/05/11	8	43.80	2	43.85	43.70	6	37,192	0.02%
2018/05/10	10	43.59	1	44.21	43.38	9	37,232	0.02%
2018/05/09	15	43.51	5	43.32	43.39	10	37,255	0.03%
2018/05/08	22	43.41	8	43.07	43.62	14	37,317	0.04%
2018/05/07	17	40.90	12	41.01	41.75	5	37,264	0.01%
2018/05/04	7	40.99	7	40.94	40.84	0	37,261	0.00%
2018/05/03	19	40.64	27	40.63	40.70	-8	37,498	-0.02%
2018/05/02	17	41.11	8	40.83	40.60	9	37,967	0.02%
2018/04/27	6	40.79	13	40.17	40.16	-7	38,440	-0.02%
2018/04/26	8	42.41	6	42.27	41.37	2	37,955	0.01%
2018/04/25	13	43.34	15	43.26	43.27	-2	37,668	-0.01%
2018/04/24	25	42.88	19	43.12	43.63	6	37,842	0.02%
2018/04/23	20	41.31	35	41.15	41.27	-15	37,993	-0.04%
2018/04/20	9	41.47	0	0.00	40.79	9	38,015	0.02%
2018/04/19	27	41.26	18	41.69	42.05	9	38,398	0.02%
2018/04/18	23	40.63	43	40.23	40.41	-20	38,192	-0.05%
2018/04/17	13	41.58	14	41.30	40.95	-1	37,819	0.00%
2018/04/16	34	42.52	5	41.91	41.70	29	37,839	0.08%
2018/04/13	4	44.48	4	43.93	43.93	0	37,384	0.00%
2018/04/12	29	45.24	7	44.76	44.69	22	37,189	0.06%
2018/04/11	5	45.48	21	45.48	45.62	-16	36,995	-0.04%
2018/04/10	17	43.00	5	43.78	43.77	12	36,708	0.03%
2018/04/09	7	42.87	12	43.12	42.93	-5	36,915	-0.01%
2018/04/03	9	42.68	0	0.00	42.30	9	36,999	0.02%
2018/03/30	4	43.91	4	44.07	44.37	0	37,111	0.00%
2018/03/29	30	42.23	28	42.73	42.92	2	36,886	0.01%
2018/03/28	2	43.34	5	42.99	42.66	-3	36,350	-0.01%
2018/03/27	22	44.88	4	45.53	44.72	18	35,798	0.05%
2018/03/26	25	44.70	26	44.38	43.85	-1	35,591	0.00%
2018/03/23	8	45.34	22	45.41	44.61	-14	35,035	-0.04%
2018/03/22	25	49.27	16	48.11	48.11	9	34,183	0.03%
2018/03/21	5	50.00	17	50.46	50.45	-12	33,482	-0.04%
2018/03/20	8	49.34	5	49.31	49.45	3	33,520	0.01%
2018/03/19	9	49.10	5	49.53	49.17	4	33,517	0.01%
2018/03/16	8	50.20	26	50.18	49.83	-18	33,461	-0.05%
2018/03/15	5	49.89	5	50.15	49.92	0	33,535	0.00%
2018/03/14	23	49.71	0	0.00	49.25	23	33,377	0.07%
2018/03/13	17	50.99	5	50.50	50.50	12	33,288	0.04%
2018/03/12	6	50.83	6	51.44	51.15	0	33,368	0.00%
2018/03/09	5	50.63	22	50.61	50.65	-17	33,399	-0.05%
2018/03/08	22	49.64	5	50.00	50.15	17	33,540	0.05%
2018/03/07	0	0.00	5	50.16	49.59	-5	33,555	-0.01%
2018/03/06	2	48.28	4	48.52	49.09	-2	33,696	-0.01%
2018/03/05	8	48.80	14	48.31	48.40	-6	33,367	-0.02%
2018/03/02	2	48.70	1	49.55	49.00	1	33,281	0.00%
2018/03/01	15	49.49	24	48.94	49.69	-9	33,439	-0.03%
2018/02/27	15	51.93	4	51.74	51.05	11	33,277	0.03%
2018/02/26	12	51.73	10	52.35	52.45	2	33,612	0.01%
2018/02/23	12	52.00	10	51.70	51.50	2	33,502	0.01%
2018/02/22	12	50.85	5	50.68	50.95	7	33,583	0.02%
2018/02/21	0	0.00	6	50.49	51.35	-6	34,192	-0.02%
2018/02/12	0	0.00	21	46.82	46.45	-21	34,183	-0.06%
2018/02/09	46	47.03	32	46.02	45.70	14	33,742	0.04%
2018/02/08	11	53.16	7	52.27	51.10	4	32,310	0.01%
2018/02/06	0	0.00	12	57.33	56.45	-12	30,320	-0.04%
2018/02/02	4	58.79	0	0.00	58.60	4	29,413	0.01%
2018/01/31	1	57.65	0	0.00	58.15	1	29,310	0.00%
2018/01/30	2	58.50	0	0.00	57.55	2	29,393	0.01%
2018/01/29	6	61.86	5	60.40	60.20	1	28,894	0.00%
2018/01/26	3	61.50	0	0.00	61.35	3	28,643	0.01%
2018/01/25	3	60.87	0	0.00	60.00	3	28,513	0.01%
2018/01/24	0	0.00	3	62.37	62.45	-3	28,221	-0.01%
2018/01/23	5	60.40	5	60.95	61.50	0	27,874	0.00%
2018/01/22	1	59.50	0	0.00	59.40	1	27,927	0.00%
2018/01/18	5	59.25	5	59.80	58.80	0	28,088	0.00%
2018/01/17	0	0.00	1	58.25	58.50	-1	27,941	0.00%
2018/01/15	0	0.00	2	57.40	58.00	-2	27,211	-0.01%
2018/01/12	4	55.64	2	55.75	55.85	2	26,794	0.01%
2018/01/11	11	55.21	10	54.95	54.95	1	27,101	0.00%
2018/01/10	0	0.00	2	54.85	54.70	-2	26,898	-0.01%
2018/01/09	0	0.00	1	53.85	53.90	-1	26,561	0.00%
2018/01/08	0	0.00	11	52.57	52.70	-11	26,508	-0.04%
2018/01/05	1	52.50	10	52.20	52.70	-9	26,370	-0.03%
2018/01/03	5	51.95	6	52.38	52.40	-1	26,520	0.00%
2018/01/02	9	51.30	0	0.00	51.85	9	26,292	0.03%