富邦上証 (006205)-臺銀-金山券商分點個股進出

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

富邦上証

(006205)

可現股當沖

股價
30.13
漲跌
▼0.03
漲幅
-0.10%
成交量
225張
產業
上市
207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 (006205)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/27	0.2	30.05	0	0.00	30.13	0.2	889	0.02%
2024/05/15	1.2	30.36	0	0.00	30.31	1.2	1,169	0.10%
2024/05/13	0	0.00	3	30.70	30.75	-3	1,247	-0.24%
2024/05/10	0.2	30.70	0	0.00	30.72	0.2	1,274	0.01%
2024/05/08	0.2	30.49	0	0.00	30.46	0.2	1,451	0.01%
2024/05/07	5	30.68	0	0.00	30.59	5	1,470	0.34%
2024/05/02	1	30.54	0	0.00	30.58	1	1,594	0.06%
2024/04/26	0	0.00	5	29.97	30.09	-5	1,641	-0.30%
2024/04/24	0.1	29.69	0	0.00	29.59	0.1	1,667	0.01%
2024/04/23	1.1	29.67	0	0.00	29.66	1.1	1,705	0.07%
2024/04/19	4.1	29.74	1	29.91	29.72	3.1	1,712	0.18%
2024/04/18	5	30.08	0	0.00	29.89	5	1,696	0.29%
2024/04/15	1	28.95	0	29.55	29.52	1	1,659	0.06%
2024/04/09	0.1	29.43	0	0.00	29.26	0.1	1,637	0.01%
2024/04/02	5	29.63	0	0.00	29.46	5	1,679	0.30%
2024/03/28	0	0.00	10	29.02	29.21	-10	1,720	-0.58%
2024/03/27	0	0.00	20	29.10	29.11	-20	1,766	-1.13%
2024/03/22	1	28.90	0	0.00	29.11	1	1,855	0.05%
2024/03/18	0	0.00	0.3	29.28	29.25	-0.3	1,888	-0.02%
2024/03/14	1	29.14	0	0.00	29.01	1	1,909	0.05%
2024/03/07	1	28.96	0	0.00	28.97	1	1,931	0.05%
2024/03/06	2	29.15	0	0.00	29.21	2	1,929	0.10%
2024/03/05	0	28.63	1	29.00	29.03	-1	1,936	-0.05%
2024/02/27	0	28.47	0	0.00	28.57	0	1,893	0.00%
2024/02/23	1	28.79	0.3	28.84	28.80	0.7	1,882	0.04%
2024/02/22	13.1	28.58	0	0.00	28.74	13.1	1,878	0.70%
2024/02/21	1	28.44	2	28.51	28.68	-1	1,859	-0.05%
2024/02/20	3	27.78	0	0.00	27.84	3	1,768	0.17%
2024/02/16	10	27.59	0	0.00	27.72	10	1,768	0.57%
2024/02/15	0	0.00	12	27.22	27.25	-12	1,707	-0.70%
2024/02/05	0.1	26.02	0	0.00	26.41	0.1	1,637	0.01%
2024/02/02	7.2	26.48	0	0.00	26.19	7.2	1,601	0.45%
2024/02/01	3	26.63	0	0.00	26.56	3	1,564	0.19%
2024/01/31	2	26.65	1	26.58	26.49	1	1,510	0.07%
2024/01/30	1	27.00	0	0.00	27.00	1	1,383	0.07%
2024/01/26	0.1	27.40	0	0.00	27.36	0.1	1,289	0.01%
2024/01/25	1	27.11	1	27.29	27.51	0	1,251	0.00%
2024/01/23	0	26.54	0	0.00	26.54	0	1,164	0.00%
2024/01/22	0	0.00	0	26.70	26.61	0	1,143	0.00%
2024/01/19	0	0.00	1.1	26.64	26.55	-1.1	1,128	-0.10%
2024/01/18	0.1	26.05	0	0.00	26.11	0.1	1,119	0.01%
2024/01/17	0	26.51	0	0.00	26.62	0	1,101	0.00%
2024/01/16	0.1	26.65	0	0.00	26.77	0.1	1,071	0.01%
2024/01/12	0	0.00	3	26.78	26.74	-3	1,062	-0.28%
2024/01/10	3	26.63	0	0.00	26.67	3	1,089	0.28%
2024/01/09	1	26.55	0	0.00	26.59	1	1,092	0.09%
2024/01/08	0	26.85	0	0.00	26.69	0	1,093	0.00%
2024/01/04	0.1	27.13	0	0.00	27.04	0.1	1,081	0.01%
2023/12/29	1	27.52	0	27.54	27.38	1	1,049	0.09%
2023/12/25	0.1	26.95	0	0.00	26.85	0.1	982	0.01%
2023/12/22	0	27.14	0	0.00	26.97	0	961	0.00%
2023/12/19	1	27.13	0	0.00	27.10	1	808	0.12%
2023/12/15	1	27.43	0	0.00	27.20	1	793	0.13%
2023/12/13	0	0.00	0.1	27.82	27.45	-0.1	731	-0.01%
2023/12/06	15	27.83	6	27.83	27.83	9	692	1.30%
2023/12/05	0	28.13	0	0.00	28.16	0	668	0.00%
2023/11/27	0.1	28.74	0	0.00	28.75	0.1	619	0.01%
2023/11/22	0	29.20	0	0.00	29.19	0	604	0.00%
2023/11/21	0.1	29.36	0	0.00	29.35	0.1	604	0.02%
2023/11/17	0	28.92	3	28.96	28.89	-3	590	-0.50%
2023/11/16	0	0.00	0.1	29.48	29.11	-0.1	587	-0.01%
2023/11/13	0	0.00	1	29.35	29.32	-1	518	-0.19%
2023/11/10	1	29.38	0	0.00	29.38	1	522	0.19%
2023/11/09	0	29.60	0	0.00	29.58	0	527	0.01%
2023/11/08	0.1	29.71	0	0.00	29.62	0.1	552	0.01%
2023/11/02	1	29.45	0	29.54	29.37	1	554	0.18%
2023/10/30	0	29.43	0	0.00	29.36	0	578	0.01%
2023/10/25	4	29.10	1	29.01	29.04	3	605	0.50%
2023/10/20	1	29.07	0	0.00	28.96	1	646	0.15%
2023/09/11	1	30.41	0	0.00	30.74	1	950	0.11%
2023/08/29	3	30.72	0	0.00	30.61	3	1,100	0.27%
2023/08/28	0	0.00	1	31.31	30.38	-1	1,119	-0.09%
2023/08/22	0	0.00	2	30.05	29.88	-2	1,222	-0.16%
2023/08/15	0	0.00	1	30.58	30.58	-1	1,347	-0.07%
2023/08/14	0	0.00	3	30.64	30.83	-3	1,378	-0.22%
2023/08/08	0	0.00	1	32.09	32.13	-1	1,482	-0.07%
2023/08/04	0	0.00	1	32.49	32.59	-1	1,533	-0.07%
2023/07/31	1	32.39	1	32.51	32.28	0	1,592	0.00%
2023/07/26	2	31.21	0	0.00	31.14	2	1,598	0.13%
2023/07/25	0	0.00	2	31.07	31.06	-2	1,579	-0.13%
2023/07/19	0	0.00	4	29.96	29.93	-4	1,637	-0.24%
2023/07/12	0	0.00	1	30.25	30.21	-1	1,685	-0.06%
2023/07/07	1	29.64	0	0.00	29.86	1	1,699	0.06%
2023/07/03	1	30.08	1	30.00	30.05	0	1,718	0.00%
2023/06/30	25	29.69	26	29.60	29.77	-1	1,725	-0.06%
2023/06/29	1	29.48	0	0.00	29.53	1	1,728	0.06%
2023/06/21	1	29.87	0	0.00	29.89	1	1,698	0.06%
2023/06/14	0	0.00	11	30.05	29.98	-11	1,606	-0.68%
2023/06/13	11	29.74	0	0.00	29.75	11	1,595	0.69%
2023/06/12	0	0.00	16	29.97	29.98	-16	1,594	-1.00%
2023/06/07	6	29.63	0	0.00	29.66	6	1,567	0.38%
2023/06/05	0.1	30.01	0	0.00	29.92	0.1	1,565	0.01%
2023/06/02	10	30.01	0	0.00	29.99	10	1,557	0.64%
2023/05/31	0	0.00	63	29.73	29.54	-63	1,557	-4.05%
2023/05/26	63	30.19	0	0.00	30.33	63	1,512	4.17%
2023/05/25	0	30.25	0	0.00	30.21	0	1,501	0.00%
2023/05/23	0.1	31.48	0	0.00	31.06	0.1	1,466	0.00%
2023/05/22	0	0.00	2.1	31.36	31.31	-2.1	1,460	-0.14%
2023/05/11	1	32.04	0	0.00	32.03	1	1,395	0.07%
2023/05/10	0.1	32.40	0	0.00	32.18	0.1	1,378	0.01%
2023/05/09	1.1	32.93	0	0.00	33.00	1.1	1,357	0.08%
2023/05/08	0	0.00	60	32.50	32.70	-60	1,344	-4.46%
2023/05/04	0	0.00	1	31.99	32.40	-1	1,351	-0.07%
2023/04/17	0	0.00	1	32.58	32.76	-1	1,376	-0.07%
2023/04/10	0	0.00	8	32.33	32.38	-8	1,335	-0.60%
2023/04/07	0	0.00	3	32.41	32.30	-3	1,328	-0.23%
2023/04/06	0	0.00	50	32.18	32.20	-50	1,326	-3.77%
2023/03/31	15	32.07	0	0.00	32.03	15	1,323	1.13%
2023/03/29	2	31.80	0	0.00	31.68	2	1,302	0.15%
2023/03/27	37	31.65	0	0.00	31.58	37	1,301	2.84%
2023/03/24	24	31.97	20	31.89	31.91	4	1,280	0.31%
2023/03/23	0	0.00	25	31.84	31.98	-25	1,248	-2.00%
2023/03/22	0	0.00	10	31.88	31.69	-10	1,240	-0.81%
2023/03/21	0	0.00	10	31.70	31.76	-10	1,226	-0.82%
2023/03/20	0	0.00	5	31.62	31.55	-5	1,218	-0.41%
2023/03/17	35	32.22	0	0.00	32.02	35	1,207	2.90%
2023/03/14	10	31.79	0	0.00	31.80	10	1,175	0.85%
2023/03/07	0	0.00	30	32.63	32.60	-30	1,141	-2.63%
2023/03/03	11	32.95	6	32.89	32.94	5	1,111	0.45%
2023/02/24	45	32.34	15	32.31	32.36	30	1,065	2.82%
2023/02/23	1	32.70	0	0.00	32.64	1	1,046	0.10%
2023/02/17	2	32.50	50	32.50	32.43	-48	1,021	-4.70%
2023/02/16	35	33.04	0	0.00	33.07	35	1,026	3.41%
2023/02/15	19	32.79	39	32.91	32.80	-20	1,014	-1.97%
2023/02/14	35	32.94	0	0.00	32.87	35	963	3.63%
2023/02/10	33	32.70	33	32.62	32.62	0	927	0.00%
2023/02/06	1	32.56	70	32.35	32.27	-69	877	-7.86%
2023/02/03	0	0.00	60	32.62	32.66	-60	867	-6.92%
2023/01/17	1	33.58	0	0.00	33.52	1	714	0.14%
2023/01/13	0	0.00	0.7	32.92	33.03	-0.7	642	-0.12%
2023/01/11	5	32.64	0	0.00	32.77	5	651	0.77%
2023/01/10	5	32.66	0	0.00	32.69	5	642	0.78%
2023/01/09	10	32.69	10	32.57	32.65	0	633	0.00%
2023/01/06	2	32.44	0	0.00	32.32	2	621	0.32%
2023/01/05	20	32.02	0	0.00	32.02	20	608	3.29%
2023/01/04	40	31.59	0	0.00	31.41	40	593	6.74%
2023/01/03	16	31.46	0	0.00	31.50	16	589	2.72%
2022/12/30	9	31.23	0	0.00	31.17	9	582	1.54%
2022/12/29	15	30.97	0	0.00	30.96	15	585	2.56%
2022/12/28	20	31.04	0	0.00	31.15	20	597	3.35%
2022/12/23	0	0.00	50	30.63	30.61	-50	598	-8.35%
2022/12/20	50	31.04	0	0.00	30.63	50	594	8.41%
2022/12/19	0	0.00	60	31.39	31.18	-60	587	-10.22%
2022/12/15	25	31.42	0	0.00	31.45	25	580	4.31%
2022/12/07	3	31.82	0	0.00	31.81	3	593	0.51%
2022/12/06	0	0.00	60	31.40	31.55	-60	587	-10.22%
2022/11/30	10	30.27	0	0.00	30.36	10	563	1.77%
2022/11/29	10	29.39	0	0.00	30.26	10	571	1.75%
2022/11/28	5	29.13	70	29.24	29.08	-65	563	-11.53%
2022/11/24	40	29.79	0	0.00	29.72	40	558	7.16%
2022/11/15	40	30.59	0	0.00	30.78	40	529	7.55%
2022/11/14	5	30.87	5	30.31	30.31	0	524	0.00%
2022/11/10	0	0.00	5	29.16	29.02	-5	506	-0.99%
2022/11/07	5	30.20	0	0.00	30.20	5	516	0.97%
2022/11/03	10	28.87	0	0.00	28.89	10	521	1.92%
2022/10/26	20	29.33	0	0.00	29.13	20	512	3.91%
2022/10/25	31	28.92	0	0.00	29.04	31	525	5.90%
2022/10/24	0	0.00	1	30.00	29.23	-1	527	-0.19%
2022/10/12	1	29.63	0	0.00	29.73	1	599	0.17%
2022/09/13	0	0.00	0.2	33.14	33.20	-0.2	679	-0.03%
2022/09/12	0	0.00	0.1	32.66	32.70	-0.1	684	-0.01%
2022/08/02	1	32.39	0	0.00	32.40	1	819	0.12%
2022/07/06	0	0.00	5	35.01	34.93	-5	904	-0.55%
2022/05/31	2.1	31.91	0	0.00	31.91	2.1	1,091	0.19%
2022/05/26	0	0.00	10	31.67	31.47	-10	1,089	-0.92%
2022/05/09	0	0.00	96	30.75	30.74	-96	1,097	-8.75%
2022/05/06	0	0.00	26	31.21	31.26	-26	1,101	-2.36%
2022/04/28	0	0.00	1	32.00	31.69	-1	1,106	-0.09%
2022/04/27	3	31.42	0	0.00	31.46	3	1,053	0.28%
2022/03/31	0	0.00	10	33.93	33.97	-10	1,148	-0.87%
2022/03/30	23	33.50	23	33.47	33.80	0	1,150	0.00%
2022/03/29	0	0.00	48	33.41	33.53	-48	1,155	-4.15%
2022/03/28	69	33.16	20	33.50	33.53	49	1,157	4.23%
2022/03/24	0	0.00	66	33.77	33.80	-66	1,151	-5.73%
2022/03/23	82	34.00	0	0.00	34.00	82	1,143	7.17%
2022/03/22	20	33.89	0	0.00	33.98	20	1,141	1.75%
2022/03/21	30	33.60	0	0.00	33.53	30	1,140	2.63%
2022/03/18	20	33.30	15	33.62	33.46	5	1,126	0.44%
2022/03/17	15	33.97	15	33.98	33.90	0	1,134	0.00%
2022/03/16	15	32.96	15	32.07	32.96	0	1,128	0.00%
2022/03/15	4	32.84	45	33.19	32.58	-41	1,062	-3.86%
2022/03/14	50	34.06	0	0.00	33.96	50	1,037	4.82%
2022/03/11	27	33.66	50	34.00	33.75	-23	1,025	-2.24%
2022/03/10	60	34.43	0	0.00	34.45	60	1,012	5.93%
2022/03/09	2	34.07	45	34.55	33.85	-43	985	-4.36%
2022/03/08	71	35.02	25	34.92	34.74	46	975	4.72%
2022/03/04	51	35.72	50	35.70	35.70	1	951	0.11%
2022/03/03	40	36.10	130	36.15	36.04	-90	940	-9.57%	大賣/
2022/03/02	20	36.16	0	0.00	36.17	20	943	2.12%
2022/03/01	20	36.20	0	0.00	36.18	20	945	2.12%
2022/02/24	0	0.00	98	35.69	35.70	-98	939	-10.43%
2022/02/23	40	35.93	0	0.00	36.03	40	937	4.27%
2022/02/22	10	35.69	6	35.68	35.68	4	934	0.43%
2022/02/09	1	35.70	0	0.00	36.02	1	956	0.10%
2022/01/26	0	0.00	40	35.94	35.85	-40	916	-4.37%
2022/01/24	40	36.59	0	0.00	36.69	40	916	4.36%
2022/01/12	1	36.53	0	0.00	36.56	1	834	0.12%
2022/01/06	5	36.10	0	0.00	36.34	5	836	0.60%
2021/12/21	5	37.05	0	0.00	37.09	5	867	0.58%
2021/12/13	6	38.39	0	0.00	38.26	6	896	0.67%
2021/12/10	3	37.94	0	0.00	37.96	3	889	0.34%
2021/11/30	0	0.00	26	36.40	36.33	-26	902	-2.88%
2021/11/24	25	36.80	0	0.00	36.81	25	956	2.62%
2021/11/15	1	36.65	0	0.00	36.69	1	1,007	0.10%
2021/11/08	0	0.00	50	36.53	36.70	-50	1,025	-4.88%
2021/11/05	50	36.80	0	0.00	36.73	50	1,028	4.86%
2021/10/12	0	0.00	10	37.08	36.97	-10	1,168	-0.86%
2021/10/08	30	36.53	30	36.97	36.94	0	1,150	0.00%
2021/10/07	0	0.00	2	35.99	36.23	-2	1,133	-0.18%
2021/10/01	5	35.72	0	0.00	35.62	5	1,151	0.43%
2021/09/29	2	35.91	4	36.04	36.12	-2	1,157	-0.17%
2021/09/28	0	0.00	48	36.21	36.43	-48	1,158	-4.14%
2021/09/27	11	36.16	0	0.00	36.19	11	1,165	0.94%
2021/09/24	0	0.00	47	36.32	36.25	-47	1,186	-3.96%
2021/09/23	30	36.27	0	0.00	36.21	30	1,180	2.54%
2021/09/22	55	35.86	3	35.73	36.09	52	1,187	4.38%
2021/09/16	2	36.19	0	0.00	36.34	2	1,183	0.17%
2021/09/15	10	36.75	0	0.00	36.43	10	1,183	0.84%
2021/09/10	0	0.00	2	37.48	37.44	-2	1,191	-0.17%
2021/08/23	0	0.00	5	35.45	35.58	-5	1,284	-0.39%
2021/08/20	2	35.07	6	35.06	34.99	-4	1,306	-0.31%
2021/08/09	0	0.00	1	36.49	36.48	-1	1,384	-0.07%
2021/08/06	1	35.98	0	0.00	36.00	1	1,390	0.07%
2021/08/02	0	0.00	4	36.13	36.20	-4	1,420	-0.28%
2021/07/30	2	35.50	0	0.00	35.38	2	1,402	0.14%
2021/07/29	2	35.59	2	36.08	35.77	0	1,401	0.00%
2021/07/28	2	35.45	0	0.00	35.14	2	1,398	0.14%
2021/07/26	2	37.02	0	0.00	36.23	2	1,360	0.15%
2021/07/22	0	0.00	5	38.10	38.11	-5	1,351	-0.37%
2021/07/21	0	0.00	30	38.02	37.93	-30	1,364	-2.20%
2021/07/15	5	37.54	0	0.00	37.87	5	1,414	0.35%
2021/07/09	20	37.51	0	0.00	37.49	20	1,441	1.39%
2021/07/07	0	0.00	5	37.67	37.90	-5	1,447	-0.35%
2021/07/02	7	37.81	2	37.86	37.70	5	1,448	0.35%
2021/06/29	0	0.00	5	38.47	38.37	-5	1,457	-0.34%
2021/06/25	0	0.00	1	38.35	38.65	-1	1,476	-0.07%
2021/06/23	0	0.00	1	37.95	38.00	-1	1,492	-0.07%
2021/06/22	1	37.56	0	0.00	37.78	1	1,497	0.07%
2021/06/21	10	37.40	0	0.00	37.46	10	1,503	0.67%
2021/06/18	1	37.56	0	0.00	37.60	1	1,504	0.07%
2021/06/17	5	37.90	0	0.00	37.83	5	1,499	0.33%
2021/06/16	1	37.96	0	0.00	37.96	1	1,522	0.07%
2021/06/15	2	38.23	0	0.00	38.30	2	1,483	0.13%
2021/06/08	0	0.00	2	39.60	38.90	-2	1,503	-0.13%
2021/06/07	1	39.40	0	0.00	39.14	1	1,511	0.07%
2021/06/04	37	39.00	1	39.65	39.59	36	1,530	2.35%
2021/06/03	1	39.40	0	0.00	39.40	1	1,544	0.06%
2021/06/02	8	39.36	0	0.00	39.35	8	1,569	0.51%
2021/05/25	7	38.75	0	0.00	39.26	7	1,556	0.45%
2021/05/24	3	38.03	0	0.00	38.04	3	1,563	0.19%
2021/05/21	1	38.39	0	0.00	38.14	1	1,577	0.06%
2021/05/19	3	38.28	10	38.27	38.20	-7	1,594	-0.44%
2021/05/11	10	37.35	0	0.00	37.42	10	1,663	0.60%
2021/04/29	0	0.00	3	37.87	37.89	-3	1,708	-0.18%
2021/04/28	2	37.50	0	0.00	37.47	2	1,719	0.12%
2021/04/27	5	37.42	0	0.00	37.48	5	1,734	0.29%
2021/04/21	0	0.00	5	38.04	38.08	-5	1,753	-0.29%
2021/04/16	1	37.45	0	0.00	37.38	1	1,774	0.06%
2021/04/15	2	37.18	0	0.00	37.14	2	1,790	0.11%
2021/04/07	1	38.37	0	0.00	38.35	1	1,916	0.05%
2021/03/31	0	0.00	1	38.36	38.11	-1	1,900	-0.05%
2021/03/30	0	0.00	65	38.30	38.40	-65	1,890	-3.44%
2021/03/29	65	38.40	0	0.00	38.41	65	1,899	3.42%
2021/03/25	0	0.00	4	37.57	37.70	-4	1,896	-0.21%
2021/03/24	6	37.65	0	0.00	37.60	6	1,897	0.32%
2021/03/23	9	38.19	0	0.00	37.99	9	1,905	0.47%
2021/03/22	2	38.36	0	0.00	38.35	2	1,925	0.10%
2021/03/19	4	38.30	0	0.00	38.09	4	1,936	0.21%
2021/03/18	1	38.90	0	0.00	38.94	1	1,914	0.05%
2021/03/16	5	38.62	0	0.00	38.51	5	1,897	0.26%
2021/03/15	5	38.51	0	0.00	38.41	5	1,904	0.26%
2021/03/12	1	38.76	1	38.63	38.77	0	1,901	0.00%
2021/03/10	50	38.10	0	0.00	38.00	50	1,919	2.61%
2021/03/08	4	38.47	56	38.57	38.50	-52	1,885	-2.76%
2021/03/05	4	39.03	3	39.02	39.05	1	1,866	0.05%
2021/03/04	1	39.40	2	39.55	39.43	-1	1,882	-0.05%
2021/02/26	8	40.04	1	39.87	39.92	7	1,888	0.37%
2021/02/24	5	41.22	0	0.00	40.57	5	1,888	0.26%
2021/02/19	0	0.00	2	42.10	42.26	-2	1,903	-0.11%
2021/02/17	0	0.00	26	42.62	43.09	-26	1,903	-1.37%
2021/02/03	2	39.99	0	0.00	40.21	2	1,864	0.11%
2021/01/28	5	39.78	7	39.90	39.86	-2	1,952	-0.10%
2021/01/26	9	40.83	0	0.00	40.59	9	1,969	0.46%
2021/01/25	2	40.78	5	41.06	41.20	-3	1,967	-0.15%
2021/01/22	1	40.85	0	0.00	40.78	1	1,972	0.05%
2021/01/21	1	40.68	0	0.00	41.07	1	2,011	0.05%
2021/01/14	1.5	41.01	0	0.00	40.65	1.5	2,009	0.07%
2021/01/13	0	0.00	5	41.40	41.25	-5	2,026	-0.25%
2021/01/12	0	0.00	41	40.53	40.59	-41	2,010	-2.04%
2021/01/07	0	0.00	2	40.25	40.15	-2	2,038	-0.10%
2021/01/05	3	39.24	0	0.00	39.26	3	2,021	0.15%
2020/12/31	0	0.00	5	38.31	38.31	-5	1,993	-0.25%
2020/12/22	90	37.35	90	37.27	37.07	0	1,978	0.00%
2020/12/18	0	0.00	7	37.41	37.14	-7	2,049	-0.34%
2020/12/14	0	0.00	1	36.80	36.76	-1	2,172	-0.05%
2020/12/11	0	0.00	3	36.84	36.54	-3	2,220	-0.14%
2020/12/01	0	0.00	1	37.41	37.83	-1	2,449	-0.04%
2020/11/23	0	0.00	11	37.05	37.44	-11	2,521	-0.44%
2020/11/20	5	36.63	0	0.00	36.61	5	2,503	0.20%
2020/11/19	4	36.59	0	0.00	36.58	4	2,509	0.16%
2020/11/16	1	36.22	0	0.00	36.22	1	2,530	0.04%
2020/11/11	1	36.57	0	0.00	36.68	1	2,651	0.04%
2020/11/09	3	36.64	0	0.00	36.88	3	2,677	0.11%
2020/11/05	2	35.66	0	0.00	35.63	2	2,658	0.08%
2020/09/25	10	34.15	0	0.00	34.10	10	3,687	0.27%
2020/09/23	10	34.89	0	0.00	34.71	10	3,794	0.26%
2020/09/17	0	0.00	20	34.65	34.68	-20	3,663	-0.55%
2020/09/10	0	0.00	10	34.52	34.60	-10	3,524	-0.28%
2020/09/08	2	34.86	0	0.00	34.78	2	3,487	0.06%
2020/09/03	3	35.83	0	0.00	35.85	3	3,436	0.09%
2020/09/02	2	35.68	2	35.77	35.87	0	3,438	0.00%
2020/08/31	20	36.15	3	36.10	36.00	17	3,428	0.50%
2020/08/26	4	34.94	0	0.00	34.86	4	3,383	0.12%
2020/08/20	4	34.54	2	34.60	34.55	2	3,364	0.06%
2020/08/18	0	0.00	3	35.42	35.49	-3	3,331	-0.09%
2020/08/17	0	0.00	3	35.39	35.55	-3	3,294	-0.09%
2020/08/12	2	33.66	2	33.72	33.70	0	3,213	0.00%
2020/08/11	3	34.54	5	34.67	34.82	-2	3,209	-0.06%
2020/08/10	0	0.00	4	34.39	34.52	-4	3,169	-0.13%
2020/08/06	2	34.52	0	0.00	34.40	2	3,061	0.07%
2020/08/04	0	0.00	1	34.30	34.42	-1	3,020	-0.03%
2020/07/30	6	33.54	0	0.00	33.49	6	2,987	0.20%
2020/07/27	21	33.00	20	33.00	32.79	1	2,991	0.03%
2020/07/24	8	33.08	0	0.00	33.03	8	2,990	0.27%
2020/07/23	1	33.51	0	0.00	33.93	1	2,941	0.03%
2020/07/22	1	34.09	0	0.00	34.39	1	2,910	0.03%
2020/07/20	0	0.00	14	33.39	34.08	-14	2,836	-0.49%
2020/07/17	17	33.01	0	0.00	32.86	17	2,825	0.60%
2020/07/16	4	33.97	0	0.00	33.43	4	2,799	0.14%
2020/07/15	20	34.68	50	34.53	34.67	-30	2,764	-1.09%
2020/07/14	1	34.71	65	34.72	34.70	-64	2,716	-2.36%
2020/07/13	100	34.86	22	34.91	35.30	78	2,721	2.87%
2020/07/10	0	0.00	63	34.98	34.93	-63	2,706	-2.33%
2020/07/09	0	0.00	8	35.19	35.42	-8	2,639	-0.30%
2020/07/08	0	0.00	3	34.49	34.50	-3	2,539	-0.12%
2020/07/07	4	34.88	2	34.66	34.84	2	2,425	0.08%
2020/07/06	60	32.74	76	32.75	33.69	-16	2,318	-0.69%
2020/07/03	0	0.00	21	31.61	31.68	-21	2,182	-0.96%
2020/07/02	5	31.01	11	30.89	31.10	-6	2,114	-0.28%
2020/06/30	0	0.00	1	29.79	29.96	-1	2,037	-0.05%
2020/06/29	1	29.74	0	0.00	29.61	1	2,039	0.05%
2020/06/24	1	30.02	5	29.90	29.90	-4	2,094	-0.19%
2020/06/22	0	0.00	1	29.75	29.74	-1	2,082	-0.05%
2020/06/19	2	29.45	0	0.00	29.52	2	2,070	0.10%
2020/06/15	2	28.92	0	0.00	28.85	2	2,139	0.09%
2020/06/12	0	0.00	1	29.08	29.12	-1	2,147	-0.05%
2020/06/11	2	29.30	0	0.00	29.23	2	2,163	0.09%
2020/06/10	3	29.58	0	0.00	29.51	3	2,179	0.14%
2020/06/09	0	0.00	1	29.73	29.69	-1	2,230	-0.04%
2020/06/04	0	0.00	5	29.16	29.20	-5	2,318	-0.22%
2020/06/01	0	0.00	2	28.85	29.18	-2	2,385	-0.08%
2020/05/27	1	28.44	0	0.00	28.40	1	2,498	0.04%
2020/05/26	1	28.45	0	0.00	28.46	1	2,515	0.04%
2020/05/18	0	0.00	2	28.80	29.01	-2	2,805	-0.07%
2020/05/06	1	28.58	4	28.45	28.83	-3	2,958	-0.10%
2020/05/05	7	27.86	0	0.00	27.79	7	2,950	0.24%
2020/05/04	14	27.96	2	28.56	27.78	12	2,978	0.40%
2020/04/28	2	28.80	0	0.00	28.76	2	3,074	0.07%
2020/04/23	1	28.71	0	0.00	28.69	1	3,195	0.03%
2020/04/17	8	28.77	5	28.85	28.85	3	3,205	0.09%
2020/04/15	2	28.37	0	0.00	28.47	2	3,156	0.06%
2020/04/09	0	0.00	1	28.46	28.49	-1	3,144	-0.03%
2020/04/07	1	28.53	30	28.49	28.52	-29	3,165	-0.92%
2020/03/31	1	27.93	0	0.00	27.94	1	3,149	0.03%
2020/03/30	1	27.71	0	0.00	27.89	1	3,133	0.03%
2020/03/27	30	28.38	1	28.29	28.24	29	3,073	0.94%
2020/03/24	5	27.47	2	27.50	27.24	3	3,073	0.10%
2020/03/23	2	26.80	0	0.00	26.80	2	3,080	0.06%
2020/03/20	0	0.00	1	27.52	27.46	-1	3,104	-0.03%
2020/03/19	43	27.13	11	26.89	26.75	32	3,057	1.05%
2020/03/17	17	27.96	1	28.39	28.35	16	3,014	0.53%
2020/03/16	2	29.07	0	0.00	28.88	2	2,987	0.07%
2020/03/13	15	28.50	5	29.72	29.65	10	2,960	0.34%
2020/03/12	5	29.81	0	0.00	29.72	5	2,907	0.17%
2020/03/11	3	30.77	3	30.99	30.52	0	2,849	0.00%
2020/03/09	3	30.52	1	30.20	30.08	2	2,797	0.07%
2020/03/06	1	31.42	2	31.52	31.30	-1	2,785	-0.04%
2020/03/05	3	31.66	6	31.48	31.66	-3	2,745	-0.11%
2020/03/04	1	30.81	2	30.91	30.78	-1	2,708	-0.04%
2020/03/03	0	0.00	5	30.96	30.79	-5	2,690	-0.19%
2020/03/02	5	29.11	0	0.00	30.55	5	2,704	0.18%
2020/02/27	0	0.00	1	30.80	30.70	-1	2,613	-0.04%
2020/02/26	0	0.00	1	30.93	30.87	-1	2,605	-0.04%
2020/02/25	0	0.00	1	30.61	30.69	-1	2,569	-0.04%
2020/02/21	0	0.00	6	30.98	31.36	-6	2,497	-0.24%
2020/02/20	0	0.00	2	30.72	30.82	-2	2,381	-0.08%
2020/02/19	2	30.69	2	30.75	30.77	0	2,362	0.00%
2020/02/18	3	30.48	1	30.47	30.47	2	2,327	0.09%
2020/02/17	0	0.00	3	30.46	30.60	-3	2,314	-0.13%
2020/02/12	0	0.00	2	30.02	30.06	-2	2,274	-0.09%
2020/02/11	0	0.00	20	29.93	29.98	-20	2,257	-0.89%
2020/02/10	0	0.00	2	29.13	29.56	-2	2,225	-0.09%
2020/02/06	0	0.00	2	29.28	29.49	-2	2,183	-0.09%
2020/02/05	1	28.79	0	0.00	29.09	1	2,158	0.05%
2020/02/04	1	28.66	15	28.23	28.74	-14	2,121	-0.66%
2020/02/03	15	28.11	14	28.00	28.32	1	2,066	0.05%
2020/01/31	2	28.75	12	28.67	28.74	-10	2,014	-0.50%
2020/01/30	9	28.80	24	28.69	28.60	-15	2,001	-0.75%
2020/01/20	0	0.00	1	32.28	32.21	-1	1,929	-0.05%
2020/01/15	3	32.01	0	0.00	31.87	3	1,902	0.16%
2020/01/14	1	32.45	4	32.39	32.43	-3	1,870	-0.16%
2020/01/13	0	0.00	7	32.14	32.18	-7	1,854	-0.38%
2020/01/10	2	32.00	1	32.12	31.99	1	1,856	0.05%
2020/01/08	0	0.00	1	31.97	31.84	-1	1,897	-0.05%
2020/01/07	3	32.09	7	32.13	32.08	-4	1,898	-0.21%
2020/01/06	2	32.10	18	32.06	32.19	-16	1,903	-0.84%
2020/01/03	19	32.23	6	32.13	32.08	13	1,885	0.69%
2020/01/02	7	32.20	6	32.25	32.13	1	1,872	0.05%
2019/12/31	0	0.00	6	31.61	31.59	-6	1,857	-0.32%
2019/12/30	0	0.00	8	31.67	31.68	-8	1,856	-0.43%
2019/12/27	0	0.00	14	31.43	31.45	-14	1,853	-0.76%
2019/12/26	0	0.00	6	31.10	31.12	-6	1,849	-0.32%
2019/12/20	4	31.38	6	31.42	31.40	-2	1,832	-0.11%
2019/12/19	2	31.33	12	31.37	31.30	-10	1,830	-0.55%
2019/12/18	2	31.58	7	31.52	31.50	-5	1,838	-0.27%
2019/12/17	5	31.35	28	31.24	31.69	-23	1,837	-1.25%
2019/12/16	0	0.00	7	31.10	31.14	-7	1,814	-0.39%
2019/12/13	0	0.00	5	31.14	31.13	-5	1,870	-0.27%
2019/12/10	2	30.64	0	0.00	30.65	2	1,913	0.10%
2019/12/09	1	30.60	4	30.63	30.61	-3	1,925	-0.16%
2019/12/03	1	30.19	0	0.00	30.27	1	2,061	0.05%
2019/11/29	7	30.29	3	30.41	30.19	4	2,087	0.19%
2019/11/28	6	30.68	0	0.00	30.62	6	2,067	0.29%
2019/11/27	0	0.00	3	30.72	30.76	-3	2,072	-0.14%
2019/11/26	1	30.79	0	0.00	30.79	1	2,053	0.05%
2019/11/25	1	30.50	0	0.00	30.67	1	2,052	0.05%
2019/11/22	2	30.56	4	30.85	30.60	-2	2,055	-0.10%
2019/11/21	3	30.66	0	0.00	30.70	3	2,068	0.15%
2019/11/19	0	0.00	1	31.05	31.12	-1	2,039	-0.05%
2019/11/14	1	30.81	0	0.00	30.91	1	2,027	0.05%
2019/11/13	1	30.87	0	0.00	30.83	1	2,039	0.05%
2019/11/11	3	31.19	0	0.00	31.07	3	2,043	0.15%
2019/11/08	2	31.70	1	31.71	31.62	1	2,044	0.05%
2019/11/07	5	31.50	0	0.00	31.40	5	2,037	0.25%
2019/11/06	2	31.64	0	0.00	31.62	2	2,049	0.10%
2019/11/05	0	0.00	12	31.65	31.74	-12	2,057	-0.58%
2019/11/04	0	0.00	2	31.19	31.33	-2	2,084	-0.10%
2019/11/01	0	0.00	10	30.71	30.96	-10	2,106	-0.47%
2019/10/28	0	0.00	12	30.86	31.00	-12	2,135	-0.56%
2019/10/23	2	30.62	0	0.00	30.66	2	2,128	0.09%
2019/10/22	1	30.54	0	0.00	30.58	1	2,143	0.05%
2019/10/16	9	31.09	0	0.00	30.96	9	2,148	0.42%
2019/10/14	0	0.00	12	31.57	31.48	-12	2,127	-0.56%
2019/10/09	2	30.45	0	0.00	30.45	2	2,120	0.09%
2019/10/07	7	30.36	0	0.00	30.31	7	2,139	0.33%
2019/10/03	1	30.30	0	0.00	30.28	1	2,137	0.05%
2019/10/01	3	30.62	0	0.00	30.67	3	2,197	0.14%
2019/09/23	2	31.00	0	0.00	30.95	2	2,313	0.09%
2019/09/19	3	31.30	0	0.00	31.26	3	2,338	0.13%
2019/09/18	7	31.36	0	0.00	31.36	7	2,354	0.30%
2019/09/17	3	31.74	5	31.56	31.55	-2	2,309	-0.09%
2019/09/16	0	0.00	2	32.00	31.94	-2	2,315	-0.09%
2019/09/12	5	31.86	0	0.00	31.88	5	2,331	0.21%
2019/09/10	2	31.89	6	31.89	31.81	-4	2,394	-0.17%
2019/09/09	2	31.95	13	31.96	31.89	-11	2,386	-0.46%
2019/09/06	14	31.79	0	0.00	31.67	14	2,370	0.59%
2019/09/05	3	31.70	0	0.00	31.81	3	2,387	0.13%
2019/09/04	2	30.99	0	0.00	31.01	2	2,322	0.09%
2019/09/03	1	30.86	0	0.00	30.80	1	2,354	0.04%
2019/08/30	10	30.82	0	0.00	30.76	10	2,376	0.42%
2019/08/29	0	0.00	1	30.58	30.63	-1	2,379	-0.04%
2019/08/28	0	0.00	1	30.85	30.68	-1	2,382	-0.04%
2019/08/23	0	0.00	2	31.10	31.12	-2	2,380	-0.08%
2019/08/22	0	0.00	1	30.79	30.79	-1	2,423	-0.04%
2019/08/21	0	0.00	7	30.94	30.94	-7	2,480	-0.28%
2019/08/14	0	0.00	2	30.40	30.23	-2	2,550	-0.08%
2019/08/13	2	29.95	0	0.00	29.95	2	2,564	0.08%
2019/08/08	25	30.02	0	0.00	30.10	25	2,616	0.96%
2019/08/07	2	29.90	0	0.00	29.90	2	2,666	0.08%
2019/08/06	2	29.85	0	0.00	29.98	2	2,724	0.07%
2019/08/05	2	30.60	34	30.89	30.60	-32	2,757	-1.16%
2019/08/02	3	31.06	1	31.05	31.05	2	2,794	0.07%
2019/07/31	1	31.88	0	0.00	31.99	1	2,849	0.04%
2019/07/30	0	0.00	4	32.27	32.21	-4	2,861	-0.14%
2019/07/29	0	0.00	2	32.14	32.10	-2	2,984	-0.07%
2019/07/26	2	32.12	1	32.00	32.07	1	2,976	0.03%
2019/07/18	2	31.48	0	0.00	31.48	2	3,056	0.07%
2019/07/16	2	31.79	0	0.00	31.79	2	3,142	0.06%
2019/07/15	1	31.57	0	0.00	31.89	1	3,186	0.03%
2019/07/12	3	31.80	0	0.00	31.75	3	3,200	0.09%
2019/07/11	0	0.00	1	31.70	31.61	-1	3,254	-0.03%
2019/07/09	18	31.55	0	0.00	31.50	18	3,343	0.54%
2019/07/08	5	31.76	0	0.00	31.69	5	3,375	0.15%
2019/07/04	2	32.37	0	0.00	32.27	2	3,396	0.06%
2019/07/03	0	0.00	2	32.44	32.44	-2	3,420	-0.06%
2019/07/02	0	0.00	21	32.61	32.55	-21	3,537	-0.59%
2019/07/01	23	32.61	2	32.68	32.66	21	3,593	0.58%
2019/06/26	0	0.00	3	31.68	31.68	-3	3,698	-0.08%
2019/06/25	1	31.38	0	0.00	31.47	1	3,689	0.03%
2019/06/24	0	0.00	4	32.04	31.91	-4	3,692	-0.11%
2019/06/21	0	0.00	2	32.06	31.89	-2	3,710	-0.05%
2019/06/20	0	0.00	7	31.60	31.77	-7	3,723	-0.19%
2019/06/19	14	31.29	21	31.32	31.28	-7	3,714	-0.19%
2019/06/14	0	0.00	1	30.76	30.68	-1	4,042	-0.02%
2019/06/13	0	0.00	9	30.67	30.67	-9	4,136	-0.22%
2019/06/12	2	30.63	10	30.67	30.66	-8	4,158	-0.19%
2019/06/11	0	0.00	2	30.59	30.61	-2	4,176	-0.05%
2019/06/05	1	30.08	10	30.16	30.10	-9	4,368	-0.21%
2019/06/03	0	0.00	6	30.44	30.20	-6	4,653	-0.13%
2019/05/21	0	0.00	1	30.00	30.21	-1	5,412	-0.02%
2019/05/20	1	29.58	0	0.00	29.64	1	5,461	0.02%
2019/05/16	0	0.00	6	30.43	30.45	-6	5,539	-0.11%
2019/05/15	36	30.20	1	30.18	30.36	35	5,574	0.63%
2019/05/14	0	0.00	22	29.95	30.05	-22	5,599	-0.39%
2019/05/13	0	0.00	6	29.83	29.87	-6	5,557	-0.11%
2019/05/10	0	0.00	1	29.85	30.18	-1	5,528	-0.02%
2019/05/09	3	29.89	0	0.00	29.88	3	5,501	0.05%
2019/05/08	0	0.00	28	30.32	30.52	-28	5,468	-0.51%
2019/05/07	1	30.91	0	0.00	30.49	1	5,443	0.02%
2019/05/06	9	30.68	0	0.00	30.43	9	5,458	0.16%
2019/05/03	1	32.37	0	0.00	32.51	1	5,347	0.02%
2019/05/02	0	0.00	1	32.49	32.48	-1	5,357	-0.02%
2019/04/30	1	32.42	0	0.00	32.59	1	5,387	0.02%
2019/04/29	8	32.42	0	0.00	32.79	8	5,402	0.15%
2019/04/26	2	32.49	0	0.00	32.64	2	5,401	0.04%
2019/04/24	9	32.94	1	33.06	33.20	8	5,387	0.15%
2019/04/23	1	33.25	0	0.00	33.35	1	5,381	0.02%
2019/04/22	1	33.30	0	0.00	33.37	1	5,361	0.02%
2019/04/19	0	0.00	5	34.00	33.87	-5	5,332	-0.09%
2019/04/18	0	0.00	2	33.88	33.71	-2	5,304	-0.04%
2019/04/17	1	33.85	16	33.87	33.89	-15	5,298	-0.28%
2019/04/16	18	32.98	9	33.46	33.65	9	5,237	0.17%
2019/04/15	0	0.00	17	33.61	33.46	-17	5,204	-0.33%
2019/04/12	8	32.83	1	32.80	32.99	7	5,180	0.14%
2019/04/11	1	33.25	24	33.17	33.18	-23	5,169	-0.44%
2019/04/10	1	33.35	0	0.00	33.49	1	5,136	0.02%
2019/04/09	7	33.66	23	33.62	33.57	-16	5,120	-0.31%
2019/04/08	0	0.00	13	33.42	33.16	-13	5,086	-0.26%
2019/04/03	2	32.74	20	32.81	32.80	-18	4,974	-0.36%
2019/04/02	0	0.00	33	32.70	32.73	-33	4,954	-0.67%
2019/04/01	4	32.63	23	32.61	32.70	-19	4,921	-0.39%
2019/03/29	1	31.63	0	0.00	31.68	1	4,822	0.02%
2019/03/26	6	30.83	4	31.17	30.86	2	4,852	0.04%
2019/03/25	2	31.10	32	31.06	31.15	-30	4,831	-0.62%
2019/03/21	0	0.00	22	31.80	31.83	-22	4,791	-0.46%
2019/03/19	0	0.00	12	31.85	31.80	-12	4,525	-0.27%
2019/03/18	1	31.27	2	31.57	31.65	-1	4,397	-0.02%
2019/03/15	0	0.00	2	31.28	31.18	-2	4,314	-0.05%
2019/03/14	0	0.00	7	31.20	31.03	-7	4,262	-0.16%
2019/03/12	0	0.00	1	31.35	31.48	-1	4,253	-0.02%
2019/03/11	0	0.00	4	30.69	30.82	-4	4,144	-0.10%
2019/03/08	3	31.07	11	31.32	30.77	-8	4,123	-0.19%
2019/03/07	2	31.70	2	31.84	31.63	0	3,981	0.00%
2019/03/06	0	0.00	3	31.90	31.80	-3	3,857	-0.08%
2019/03/05	1	31.68	0	0.00	31.72	1	3,758	0.03%
2019/03/04	6	31.63	3	32.16	32.30	3	3,700	0.08%
2019/02/27	0	0.00	5	31.32	31.46	-5	3,545	-0.14%
2019/02/26	5	31.21	23	31.38	31.31	-18	3,484	-0.52%
2019/02/25	1	30.39	21	30.36	30.81	-20	3,295	-0.61%
2019/02/22	2	28.92	2	28.84	28.90	0	3,142	0.00%
2019/02/21	0	0.00	9	28.90	29.30	-9	3,163	-0.28%
2019/02/20	0	0.00	4	28.81	28.80	-4	3,135	-0.13%
2019/02/19	0	0.00	7	28.74	28.52	-7	3,103	-0.23%
2019/02/18	0	0.00	9	28.45	28.52	-9	3,050	-0.30%
2019/02/14	0	0.00	8	28.35	28.35	-8	2,976	-0.27%
2019/02/13	1	27.93	1	28.00	28.13	0	2,917	0.00%
2019/02/12	0	0.00	1	27.76	27.72	-1	2,851	-0.04%
2019/02/11	0	0.00	3	27.59	27.59	-3	2,826	-0.11%
2019/01/29	1	26.82	1	26.88	27.03	0	2,791	0.00%
2019/01/28	1	27.25	0	0.00	27.07	1	2,797	0.04%
2019/01/24	0	0.00	1	26.65	26.74	-1	2,837	-0.04%
2019/01/22	0	0.00	7	26.61	26.56	-7	2,894	-0.24%
2019/01/18	0	0.00	1	26.63	26.68	-1	2,935	-0.03%
2019/01/17	0	0.00	1	26.54	26.51	-1	2,966	-0.03%
2019/01/15	0	0.00	10	26.19	26.33	-10	2,997	-0.33%
2019/01/11	1	25.98	0	0.00	26.14	1	3,178	0.03%
2019/01/10	0	0.00	3	25.82	25.96	-3	3,248	-0.09%
2019/01/08	1	25.49	0	0.00	25.54	1	3,290	0.03%
2019/01/07	1	25.58	0	0.00	25.58	1	3,302	0.03%
2019/01/04	1	25.10	10	25.45	25.39	-9	3,320	-0.27%
2019/01/03	1	24.99	0	0.00	24.94	1	3,371	0.03%
2019/01/02	1	24.92	0.5	24.99	24.94	0.5	3,384	0.01%
2018/12/27	1	25.28	2	25.39	25.17	-1	3,411	-0.03%
2018/12/26	2	25.08	0	0.00	25.03	2	3,406	0.06%
2018/12/25	1	24.95	34	24.89	24.96	-33	3,389	-0.97%
2018/12/22	0	0.00	22	25.05	25.10	-22	3,345	-0.66%
2018/12/21	6	25.29	2	25.35	25.32	4	3,361	0.12%
2018/12/20	2	25.53	10	25.74	25.50	-8	3,357	-0.24%
2018/12/19	1	26.05	5	26.04	26.02	-4	3,368	-0.12%
2018/12/18	1	26.27	0	0.00	26.16	1	3,351	0.03%
2018/12/17	1	26.52	0	0.00	26.53	1	3,374	0.03%
2018/12/14	1	26.74	10	26.70	26.64	-9	3,367	-0.27%
2018/12/13	2	26.60	8	26.87	26.90	-6	3,426	-0.18%
2018/12/12	3	26.56	2	26.44	26.53	1	3,433	0.03%
2018/12/11	0	0.00	20	26.28	26.26	-20	3,448	-0.58%
2018/12/10	0	0.00	11	26.27	26.23	-11	3,454	-0.32%
2018/12/07	5	26.66	2	26.63	26.65	3	3,463	0.09%
2018/12/06	1	26.65	0	0.00	26.67	1	3,469	0.03%
2018/12/05	3	26.98	5	27.08	27.14	-2	3,463	-0.06%
2018/12/04	4	27.16	17	27.16	27.10	-13	3,475	-0.37%
2018/12/03	2	27.13	59	27.13	27.11	-57	3,473	-1.64%
2018/11/30	2	26.26	53	26.21	26.17	-51	3,420	-1.49%
2018/11/29	5	26.36	0	0.00	26.33	5	3,430	0.15%
2018/11/28	0	0.00	1	26.40	26.36	-1	3,429	-0.03%
2018/11/27	1	26.23	0	0.00	26.26	1	3,449	0.03%
2018/11/23	12	26.59	0	0.00	26.39	12	3,456	0.35%
2018/11/22	20	26.65	0	0.00	26.67	20	3,458	0.58%
2018/11/21	34	26.72	0	0.00	26.67	34	3,471	0.98%
2018/11/20	26	26.89	15	26.94	26.82	11	3,469	0.32%
2018/11/19	4	27.06	1	27.20	27.10	3	3,438	0.09%
2018/11/16	1	26.83	4	27.06	27.03	-3	3,441	-0.09%
2018/11/14	14	26.90	0	0.00	26.79	14	3,435	0.41%
2018/11/12	10	26.49	0	0.00	26.48	10	3,461	0.29%
2018/11/09	6	26.48	20	26.35	26.39	-14	3,515	-0.40%
2018/11/08	4	27.03	1	27.17	26.93	3	3,547	0.08%
2018/11/07	5	27.05	0	0.00	27.05	5	3,562	0.14%
2018/11/06	2	26.80	1	26.88	26.85	1	3,597	0.03%
2018/11/05	0	0.00	4	27.05	27.01	-4	3,591	-0.11%
2018/11/02	10	27.26	63	27.18	27.18	-53	3,603	-1.47%
2018/11/01	7	26.67	4	26.77	26.76	3	3,565	0.08%
2018/10/31	16	26.22	9	26.31	26.35	7	3,625	0.19%
2018/10/30	10	25.86	5	26.20	26.30	5	3,654	0.14%
2018/10/29	23	26.23	9	26.04	25.99	14	3,695	0.38%
2018/10/26	30	26.61	0	0.00	26.48	30	3,713	0.81%
2018/10/25	39	26.37	3	26.37	26.25	36	3,689	0.98%
2018/10/24	6	26.69	5	27.13	26.88	1	3,668	0.03%
2018/10/23	13	26.98	17	26.88	26.86	-4	3,666	-0.11%
2018/10/22	20	26.79	2	26.88	27.35	18	3,649	0.49%
2018/10/19	23	25.52	0	0.00	25.80	23	3,544	0.65%
2018/10/18	17	25.76	0	0.00	25.64	17	3,482	0.49%
2018/10/17	17	25.93	0	0.00	25.79	17	3,480	0.49%
2018/10/16	2	26.13	6	26.14	26.24	-4	3,473	-0.12%
2018/10/15	4	26.35	5	26.27	26.25	-1	3,481	-0.03%
2018/10/12	1	26.23	0	0.00	26.47	1	3,484	0.03%
2018/10/11	6	26.36	7	26.70	26.19	-1	3,469	-0.03%
2018/10/09	3	27.29	13	27.39	27.37	-10	3,403	-0.29%
2018/10/08	2	27.57	11	27.49	27.57	-9	3,404	-0.26%
2018/10/05	2	27.30	0	0.00	27.30	2	3,377	0.06%
2018/10/04	10	27.47	0	0.00	27.53	10	3,385	0.30%
2018/10/02	1	28.10	0	0.00	27.93	1	3,438	0.03%
2018/10/01	0	0.00	3	28.34	28.41	-3	3,453	-0.09%
2018/09/27	9	28.35	1	28.26	28.30	8	3,523	0.23%
2018/09/26	0	0.00	6	28.46	28.59	-6	3,535	-0.17%
2018/09/25	0	0.00	2	28.12	28.05	-2	3,564	-0.06%
2018/09/21	5	27.62	6	28.01	28.20	-1	3,575	-0.03%
2018/09/20	5	27.70	4	27.68	27.53	1	3,566	0.03%
2018/09/19	0	0.00	15	27.55	27.60	-15	3,599	-0.42%
2018/09/18	1	26.84	9	26.77	26.87	-8	3,585	-0.22%
2018/09/17	8	26.89	0	0.00	26.82	8	3,662	0.22%
2018/09/12	6	26.60	1	26.56	26.58	5	3,682	0.14%
2018/09/11	3	26.80	0	0.00	26.83	3	3,785	0.08%
2018/09/10	8	27.00	0	0.00	26.99	8	3,861	0.21%
2018/09/07	16	27.03	0	0.00	27.22	16	3,854	0.42%
2018/09/06	6	27.20	0	0.00	27.20	6	3,842	0.16%
2018/09/05	1	27.48	10	27.69	27.50	-9	3,842	-0.23%
2018/09/03	5	27.36	0	0.00	27.27	5	3,830	0.13%
2018/08/31	1	27.40	10	27.35	27.70	-9	3,842	-0.23%
2018/08/30	1	27.71	0	0.00	27.70	1	3,843	0.03%
2018/08/27	0	0.00	4	27.81	27.96	-4	3,843	-0.10%
2018/08/24	1	27.14	0	0.00	27.29	1	3,835	0.03%
2018/08/23	2	27.20	1	27.05	27.25	1	3,859	0.03%
2018/08/22	5	27.35	0	0.00	27.20	5	3,890	0.13%
2018/08/21	10	27.27	14	27.18	27.35	-4	3,919	-0.10%
2018/08/20	1	26.76	0	0.00	26.60	1	3,917	0.03%
2018/08/16	1	26.65	0	0.00	27.02	1	3,911	0.03%
2018/08/15	4	27.05	0	0.00	26.94	4	3,876	0.10%
2018/08/14	5	27.43	0	0.00	27.36	5	3,849	0.13%
2018/08/13	0	0.00	1	27.33	27.34	-1	3,904	-0.03%
2018/08/09	15	27.60	0	0.00	27.89	15	3,861	0.39%
2018/08/07	36.4	27.26	80	27.28	27.28	-43.6	3,861	-1.13%
2018/08/06	5	27.15	10	27.14	27.24	-5	3,812	-0.13%
2018/08/03	2	27.30	0	0.00	27.48	2	3,776	0.05%
2018/08/02	97	27.76	7	27.50	27.48	90	3,721	2.42%
2018/08/01	1	28.70	0	0.00	28.62	1	3,680	0.03%
2018/07/31	3	28.68	0	0.00	28.67	3	3,722	0.08%
2018/07/30	3	28.66	0	0.00	28.70	3	3,718	0.08%
2018/07/27	9	28.75	0	0.00	28.73	9	3,698	0.24%
2018/07/26	4.1	28.87	0	0.00	28.84	4.1	3,680	0.11%
2018/07/25	4.5	29.19	5	29.15	29.13	-0.5	3,686	-0.01%
2018/07/24	45.5	29.09	3	29.07	29.13	42.5	3,682	1.15%
2018/07/23	11	28.54	7	28.57	28.66	4	3,640	0.11%
2018/07/20	10	27.90	10	28.01	28.07	0	3,650	0.00%
2018/07/19	11	28.09	0	0.00	27.98	11	3,644	0.30%
2018/07/18	4	28.24	2	28.40	28.16	2	3,679	0.05%
2018/07/17	0	0.00	6	28.30	28.16	-6	3,688	-0.16%
2018/07/16	14	28.39	0	0.00	28.27	14	3,713	0.38%
2018/07/13	13	28.62	9	28.65	28.60	4	3,740	0.11%
2018/07/12	25	28.45	6	28.39	28.56	19	3,893	0.49%
2018/07/11	3	27.84	0	0.00	27.89	3	3,935	0.08%
2018/07/10	7	28.49	11	28.39	28.30	-4	3,989	-0.10%
2018/07/09	3	28.04	2	28.23	28.24	1	3,999	0.03%
2018/07/06	0	0.00	41	27.42	27.79	-41	3,991	-1.03%
2018/07/05	3	27.72	4	27.74	27.48	-1	4,000	-0.02%
2018/07/04	8	27.70	22	27.63	27.70	-14	4,011	-0.35%
2018/07/03	5	27.29	21	27.50	27.46	-16	4,048	-0.40%
2018/07/02	6	28.41	23	28.12	27.98	-17	4,017	-0.42%
2018/06/29	11	28.27	11	28.47	28.54	0	4,024	0.00%
2018/06/28	5	28.30	3	28.36	28.30	2	4,002	0.05%
2018/06/27	14	28.92	0	0.00	28.39	14	4,004	0.35%
2018/06/26	17	29.02	20	28.93	29.01	-3	4,049	-0.07%
2018/06/25	2	29.83	6	29.85	29.76	-4	4,010	-0.10%
2018/06/22	10	29.93	0	0.00	29.90	10	4,053	0.25%
2018/06/21	3	30.33	0	0.00	30.09	3	4,125	0.07%
2018/06/20	25	29.80	1	29.82	30.02	24	4,231	0.57%
2018/06/19	18	30.41	103	30.58	30.29	-85	4,201	-2.02%	大賣/
2018/06/15	1	30.97	32	30.98	31.05	-31	4,179	-0.74%
2018/06/13	8	31.24	0	0.00	31.17	8	4,255	0.19%
2018/06/12	10	31.17	1	31.06	31.24	9	4,279	0.21%
2018/06/11	0	0.00	2	31.00	30.95	-2	4,299	-0.05%
2018/06/08	2	31.16	0	0.00	30.95	2	4,298	0.05%
2018/06/06	2	31.37	8	31.36	31.37	-6	4,337	-0.14%
2018/06/05	1	31.25	0	0.00	31.29	1	4,332	0.02%
2018/06/01	5	31.05	7	30.92	30.88	-2	4,340	-0.05%
2018/05/31	3	30.88	0	0.00	31.20	3	4,340	0.07%
2018/05/30	3	30.77	0	0.00	30.85	3	4,347	0.07%
2018/05/29	2	31.26	0	0.00	31.27	2	4,315	0.05%
2018/05/28	1	31.64	0	0.00	31.55	1	4,310	0.02%
2018/05/23	1	32.02	0	0.00	31.81	1	4,316	0.02%
2018/05/22	0	0.00	1	32.10	32.08	-1	4,319	-0.02%
2018/05/21	0	0.00	2	32.48	32.42	-2	4,350	-0.05%
2018/05/17	1	32.10	0	0.00	31.92	1	4,491	0.02%
2018/05/16	5	32.12	33	32.06	32.16	-28	4,621	-0.61%
2018/05/15	6	32.13	21	32.05	32.03	-15	4,652	-0.32%
2018/05/14	3	32.12	10	32.14	32.11	-7	4,813	-0.15%
2018/05/11	0	0.00	1	32.00	31.88	-1	4,843	-0.02%
2018/05/10	17	31.84	0	0.00	31.83	17	4,924	0.35%
2018/05/09	25	31.77	0	0.00	31.76	25	4,919	0.51%
2018/05/08	15	31.75	11	31.48	31.76	4	4,919	0.08%
2018/05/07	100	31.26	5	31.20	31.26	95	4,924	1.93%
2018/05/04	3	30.96	0	0.00	30.91	3	4,902	0.06%
2018/05/03	1	30.67	9	30.66	30.80	-8	4,941	-0.16%
2018/04/27	8	30.67	2	30.70	30.64	6	5,065	0.12%
2018/04/26	0	0.00	6	31.03	31.03	-6	5,023	-0.12%
2018/04/25	0	0.00	2	31.40	31.41	-2	5,009	-0.04%
2018/04/24	0	0.00	19	31.37	31.50	-19	5,025	-0.38%
2018/04/23	1	30.61	2	30.85	30.81	-1	5,127	-0.02%
2018/04/20	4	30.89	0	0.00	30.82	4	5,115	0.08%
2018/04/19	0	0.00	2	31.20	31.26	-2	5,111	-0.04%
2018/04/18	21	30.76	0	0.00	30.65	21	5,082	0.41%
2018/04/17	6	31.16	6	31.14	31.03	0	4,925	0.00%
2018/04/16	10	31.43	115	31.20	31.21	-105	4,909	-2.14%	大賣/鉅額交易
2018/04/13	29	31.86	2	31.88	31.78	27	4,841	0.56%
2018/04/12	5	31.96	0	0.00	31.87	5	4,836	0.10%
2018/04/11	120	32.05	7	32.08	32.01	113	4,859	2.33%	大買/鉅額交易
2018/04/10	5	31.41	2	31.50	31.50	3	4,828	0.06%
2018/04/09	1	31.17	15	31.42	31.34	-14	4,827	-0.29%
2018/04/03	6	31.23	0	0.00	31.18	6	4,794	0.13%
2018/04/02	18	31.67	3	31.76	31.59	15	4,760	0.32%
2018/03/31	29	31.57	3	31.51	31.53	26	4,821	0.54%
2018/03/30	0	0.00	18	31.44	31.62	-18	4,851	-0.37%
2018/03/29	11	31.01	0	0.00	31.17	11	4,901	0.22%
2018/03/28	1	31.21	0	0.00	31.20	1	4,884	0.02%
2018/03/27	29	31.72	27	31.68	31.69	2	4,916	0.04%
2018/03/26	1	31.03	4	31.09	31.11	-3	4,954	-0.06%
2018/03/23	10	31.39	190	31.30	31.26	-180	4,914	-3.66%	大賣/鉅額交易
2018/03/22	1	32.50	20	32.30	32.29	-19	4,812	-0.39%
2018/03/21	30	33.00	3	32.90	32.89	27	4,767	0.57%
2018/03/20	30	32.64	0	0.00	32.68	30	4,704	0.64%
2018/03/19	1	32.52	0	0.00	32.54	1	4,637	0.02%
2018/03/16	1	32.80	0	0.00	32.77	1	4,602	0.02%
2018/03/15	1	32.90	1	32.97	32.88	0	4,564	0.00%
2018/03/14	1	32.80	0	0.00	32.75	1	4,541	0.02%
2018/03/13	4	33.05	1	33.02	33.05	3	4,551	0.07%
2018/03/12	1	33.15	1	33.37	33.16	0	4,539	0.00%
2018/03/09	0	0.00	2	33.00	32.94	-2	4,572	-0.04%
2018/03/08	1	32.76	1	32.85	32.81	0	4,588	0.00%
2018/03/07	2	32.80	0	0.00	32.60	2	4,608	0.04%
2018/03/06	0	0.00	5	32.49	32.61	-5	4,622	-0.11%
2018/03/05	4	32.37	1	32.34	32.27	3	4,634	0.06%
2018/03/02	1	32.30	0	0.00	32.41	1	4,638	0.02%
2018/03/01	8	32.53	0	0.00	32.71	8	4,680	0.17%
2018/02/27	20	33.43	6	33.50	33.24	14	4,699	0.30%
2018/02/26	2	33.20	1	33.36	33.48	1	4,797	0.02%
2018/02/22	19	32.68	0	0.00	32.72	19	4,904	0.39%
2018/02/21	3	32.59	3	32.44	32.60	0	5,059	0.00%
2018/02/12	2	31.51	25	31.59	31.50	-23	5,073	-0.45%
2018/02/09	31	31.27	12	31.29	31.10	19	5,082	0.37%
2018/02/08	9	33.26	3	33.52	32.95	6	5,000	0.12%
2018/02/07	3	34.45	8	34.82	34.25	-5	4,974	-0.10%
2018/02/06	9	34.50	15	34.48	34.35	-6	4,932	-0.12%
2018/02/05	5	34.61	11	34.76	35.13	-6	4,828	-0.12%
2018/02/02	3	34.89	3	34.89	34.89	0	4,794	0.00%
2018/02/01	2	34.75	14	35.03	34.78	-12	4,705	-0.26%
2018/01/31	0	0.00	9	34.54	34.76	-9	4,733	-0.19%
2018/01/30	10	34.96	31	34.80	34.81	-21	4,782	-0.44%
2018/01/29	2	35.53	2	35.71	35.40	0	4,733	0.00%
2018/01/26	3	35.21	4	35.26	35.48	-1	4,747	-0.02%
2018/01/25	5	35.22	4	35.15	35.16	1	4,701	0.02%
2018/01/24	6	35.15	12	35.26	35.35	-6	4,743	-0.13%
2018/01/23	1	35.01	14	35.11	35.18	-13	4,678	-0.28%
2018/01/22	2	34.72	2	34.90	34.91	0	4,698	0.00%
2018/01/19	0	0.00	1	34.93	34.92	-1	4,717	-0.02%
2018/01/18	9	34.53	49	34.55	34.55	-40	4,743	-0.84%
2018/01/17	0	0.00	24	34.39	34.42	-24	4,726	-0.51%
2018/01/16	1	34.01	0	0.00	34.20	1	4,588	0.02%
2018/01/15	2	34.10	1	33.84	34.20	1	4,578	0.02%
2018/01/10	1	33.36	1	33.44	33.22	0	4,699	0.00%
2018/01/09	5	33.15	0	0.00	33.22	5	4,669	0.11%
2018/01/08	5	33.08	18	33.05	33.19	-13	4,676	-0.28%
2018/01/05	2	32.82	3	32.97	33.06	-1	4,641	-0.02%
2018/01/04	1	32.83	2	32.88	32.87	-1	4,641	-0.02%
2018/01/03	1	32.61	2	32.88	32.85	-1	4,646	-0.02%