富邦上証正2 (00633L)-統一-屏東券商分點個股進出

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
32.94
漲跌
▼0.70
漲幅
-2.08%
成交量
18,528張
產業
上市0.00%
226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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/06/21	6	32.80	0	0.00	32.94	6	5,958	0.10%
2024/06/20	6	33.64	9	33.86	33.64	-3	5,761	-0.05%
2024/06/19	6	33.72	9	33.88	33.75	-3	5,885	-0.05%
2024/06/17	0	0.00	3	33.71	33.63	-3	5,946	-0.05%
2024/06/14	0	0.00	3	33.54	33.54	-3	5,998	-0.05%
2024/06/13	3	33.55	6	33.80	33.45	-3	5,997	-0.05%
2024/06/12	3	33.53	0	0.00	33.60	3	5,996	0.05%
2024/06/11	6	34.31	0	0.00	33.58	6	6,026	0.10%
2024/06/07	24	34.81	15	35.30	34.34	9	6,015	0.15%
2024/06/06	0	0.00	6	35.43	35.60	-6	6,043	-0.10%
2024/06/05	6	35.61	0	0.00	35.29	6	6,210	0.10%
2024/06/04	0	0.00	6	35.20	35.37	-6	6,289	-0.10%
2024/06/03	11	34.77	6	35.25	35.00	5	6,441	0.08%
2024/05/31	12	35.27	12	35.40	35.06	0	6,445	0.00%
2024/05/30	15	35.59	6	35.95	35.10	9	6,632	0.14%
2024/05/29	0	0.00	6	35.90	35.68	-6	6,680	-0.09%
2024/05/28	10	35.77	5	35.94	35.70	5	6,718	0.07%
2024/05/27	11	35.53	6	35.71	35.69	5	6,761	0.07%
2024/05/24	4	36.13	3	36.38	35.72	1	6,797	0.01%
2024/05/23	2	36.76	0	0.00	36.26	2	6,865	0.03%
2024/05/22	3	37.04	0	0.00	37.04	3	6,889	0.04%
2024/05/20	2	37.07	16	37.37	37.19	-14	7,425	-0.19%
2024/05/17	2	35.95	0	0.00	35.94	2	7,427	0.03%
2024/05/16	2	35.53	0	0.00	35.98	2	7,657	0.03%
2024/05/15	9	35.73	0	0.00	35.58	9	7,799	0.12%
2024/05/13	1	36.00	0	0.00	36.29	1	8,360	0.01%
2024/05/07	10	36.27	0	0.00	36.67	10	8,983	0.11%
2024/05/03	0	0.00	10	36.60	36.50	-10	9,271	-0.11%
2024/05/02	0	0.00	60	36.00	36.26	-60	9,798	-0.61%
2024/04/29	1	36.16	0	0.00	35.97	1	10,271	0.01%
2024/04/26	0	0.00	4	34.91	35.22	-4	10,239	-0.04%
2024/04/25	0	0.00	4	34.29	34.20	-4	10,315	-0.04%
2024/04/22	4	33.98	4	34.43	33.93	0	10,839	0.00%
2024/04/19	6	33.84	3	34.05	33.77	3	10,854	0.03%
2024/04/18	2	34.34	6	34.31	34.37	-4	10,879	-0.04%
2024/04/17	2	33.31	2	33.59	33.54	0	10,833	0.00%
2024/04/16	6	33.56	7	33.55	33.80	-1	10,869	-0.01%
2024/04/15	5	33.60	4	33.31	33.68	1	10,847	0.01%
2024/04/10	3	32.98	0	0.00	32.76	3	10,941	0.03%
2024/04/09	4	33.23	0	0.00	32.84	4	10,947	0.04%
2024/04/08	6	33.32	4	33.54	33.38	2	11,106	0.02%
2024/04/02	6	34.09	3	34.11	33.93	3	11,261	0.03%
2024/04/01	2	34.13	4	34.09	34.19	-2	11,224	-0.02%
2024/03/28	2	33.14	2	33.27	33.34	0	11,120	0.00%
2024/03/26	1	32.93	1	33.08	33.25	0	11,116	0.00%
2024/03/25	0	0.00	1	33.24	33.13	-1	11,114	-0.01%
2024/03/22	3	33.42	0	0.00	32.94	3	11,064	0.03%
2024/03/21	6	33.50	3	33.64	33.49	3	10,989	0.03%
2024/03/20	3	33.05	4	33.20	33.45	-1	11,071	-0.01%
2024/03/18	1	33.12	3	32.90	33.05	-2	11,173	-0.02%
2024/03/14	6	32.97	3	33.25	32.72	3	11,326	0.03%
2024/03/13	5	32.79	3	32.96	33.01	2	11,316	0.02%
2024/03/11	0	0.00	4	32.39	32.50	-4	11,493	-0.03%
2024/03/08	2	31.58	0	0.00	31.47	2	11,371	0.02%
2024/03/07	7	32.00	3	32.20	31.81	4	11,286	0.04%
2024/03/06	0	0.00	4	32.38	32.30	-4	11,198	-0.04%
2024/03/05	0	0.00	1	32.15	32.06	-1	11,128	-0.01%
2024/03/04	2	31.42	0	0.00	31.46	2	11,021	0.02%
2024/03/01	3	31.41	7	31.72	31.61	-4	10,962	-0.04%
2024/02/27	0	0.00	0.1	31.12	31.23	-0.1	10,949	0.00%
2024/02/26	2	31.39	0.1	31.33	31.42	1.9	10,913	0.02%
2024/02/23	6	32.10	3	32.29	32.07	3	10,825	0.03%
2024/02/22	6	31.78	6	31.90	32.05	0	10,779	0.00%
2024/02/21	0	0.00	8	31.02	32.25	-8	10,738	-0.07%
2024/02/20	3	30.09	3	30.36	30.07	0	10,337	0.00%
2024/02/19	4	30.00	1	30.42	29.88	3	10,299	0.03%
2024/02/15	0	0.00	21	29.32	29.36	-21	9,925	-0.21%
2024/02/05	11	26.30	17	27.59	27.71	-6	9,695	-0.06%
2024/02/02	6	26.97	0	0.00	26.89	6	9,339	0.06%
2024/02/01	8	27.09	8	27.67	27.47	0	9,161	0.00%
2024/01/31	1	27.01	1	27.23	27.32	0	8,993	0.00%
2024/01/30	22	27.69	1	27.69	27.51	21	8,821	0.24%
2024/01/25	10	27.84	30	28.36	28.47	-20	8,213	-0.24%
2024/01/24	13	26.99	3	27.45	26.70	10	7,766	0.13%
2024/01/23	21	26.62	17	26.97	26.88	4	7,458	0.05%
2024/01/22	7	27.15	10	27.53	27.26	-3	7,241	-0.04%
2024/01/19	6	27.02	14	27.09	27.03	-8	7,130	-0.11%
2024/01/18	14	26.20	2	25.96	25.77	12	6,965	0.17%
2024/01/17	6	26.99	1	27.43	26.83	5	6,609	0.08%
2024/01/16	7	27.08	6	27.22	27.15	1	6,610	0.02%
2024/01/15	7	26.94	0	0.00	27.39	7	6,564	0.11%
2024/01/12	9	27.13	9	27.55	27.34	0	6,564	0.00%
2024/01/11	11	27.25	0	0.00	27.62	11	6,647	0.17%
2024/01/10	0	0.00	2	27.56	27.29	-2	6,574	-0.03%
2024/01/09	1	27.11	0	0.00	27.15	1	6,526	0.02%
2024/01/08	5	27.53	0	0.00	27.26	5	6,472	0.08%
2024/01/05	2	28.17	10	28.15	28.29	-8	6,305	-0.13%
2024/01/04	22	28.11	0	0.00	27.82	22	6,328	0.35%
2024/01/03	0	0.00	1	28.53	28.39	-1	6,200	-0.02%
2024/01/02	6	28.79	0	0.00	28.66	6	6,172	0.10%
2023/12/28	0	0.00	20	28.42	29.21	-20	5,848	-0.34%
2023/12/27	12	27.80	2	28.10	27.94	10	5,768	0.17%
2023/12/26	8	28.01	0	0.00	27.85	8	5,727	0.14%
2023/12/25	1	28.29	6	28.31	28.17	-5	5,747	-0.09%
2023/12/22	6	28.07	19	28.43	28.34	-13	5,770	-0.23%
2023/12/21	7	27.87	1	27.32	28.08	6	5,737	0.10%
2023/12/20	11	28.04	0	0.00	27.91	11	5,734	0.19%
2023/12/15	2	28.30	0	0.00	27.87	2	5,693	0.04%
2023/12/14	0	0.00	10	28.59	28.03	-10	5,581	-0.18%
2023/12/13	1	29.23	1	29.37	28.36	0	5,518	0.00%
2023/12/12	1	29.20	2	29.32	29.20	-1	5,478	-0.02%
2023/12/07	7	28.84	0	0.00	29.02	7	5,274	0.13%
2023/12/06	8	29.08	0	0.00	29.33	8	5,159	0.16%
2023/12/05	10	29.94	0	0.00	29.89	10	4,995	0.20%
2023/12/04	2	30.44	0	0.00	30.43	2	5,019	0.04%
2023/11/30	6	30.92	0	0.00	31.09	6	4,998	0.12%
2023/11/29	4	30.86	0	0.00	30.76	4	5,170	0.08%
2023/11/28	1	31.34	0	0.00	31.30	1	5,123	0.02%
2023/11/27	2	31.66	0	0.00	31.32	2	5,141	0.04%
2023/11/24	3	32.31	3	32.63	32.20	0	5,143	0.00%
2023/11/23	4	32.12	0	0.00	32.10	4	5,184	0.08%
2023/11/22	9	32.60	0	0.00	32.62	9	5,489	0.16%
2023/11/17	5	32.40	0	0.00	32.26	5	5,412	0.09%
2023/11/16	1	33.05	0	0.00	32.90	1	5,520	0.02%
2023/11/09	2	33.69	3	33.73	33.73	-1	5,647	-0.02%
2023/11/07	3	34.11	1	34.22	33.84	2	6,020	0.03%
2023/11/06	0	0.00	4	34.46	34.21	-4	6,124	-0.07%
2023/11/03	0	0.00	3	34.12	33.92	-3	6,113	-0.05%
2023/11/02	3	33.84	0	0.00	33.67	3	6,176	0.05%
2023/10/31	3	32.90	0	0.00	32.88	3	6,186	0.05%
2023/10/27	2	32.30	4	32.49	33.05	-2	6,304	-0.03%
2023/10/26	6	31.92	4	32.18	31.94	2	6,543	0.03%
2023/10/25	4	32.36	2	32.59	32.08	2	6,762	0.03%
2023/10/20	0	0.00	2	31.92	31.83	-2	6,893	-0.03%
2023/10/18	4	34.24	0	0.00	34.09	4	6,697	0.06%
2023/10/17	2	33.88	0	0.00	34.19	2	6,748	0.03%
2023/10/13	2	34.93	0	0.00	34.54	2	6,725	0.03%
2023/10/12	4	35.54	4	35.79	35.47	0	6,759	0.00%
2023/10/06	0	0.00	2	35.08	35.08	-2	6,894	-0.03%
2023/10/05	2	34.57	0	0.00	34.56	2	6,904	0.03%
2023/10/03	4	35.68	0	0.00	35.09	4	6,917	0.06%
2023/10/02	4	36.25	1	36.54	36.20	3	6,856	0.04%
2023/09/28	6	36.14	0	0.00	35.75	6	6,894	0.09%
2023/09/26	3	36.40	0	0.00	36.23	3	6,843	0.04%
2023/09/25	2	36.83	1	37.38	36.89	1	6,874	0.01%
2023/09/22	0	0.00	1	36.21	36.65	-1	6,900	-0.01%
2023/09/21	1	36.05	0	0.00	35.97	1	6,878	0.01%
2023/09/15	6	36.54	0	0.00	36.32	6	7,088	0.08%
2023/09/14	2	36.60	0	0.00	36.70	2	7,054	0.03%
2023/09/13	3	37.14	0	0.00	36.48	3	7,107	0.04%
2023/09/12	1	37.02	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	1	37.35	37.34	-1	7,209	-0.01%
2023/09/08	5	36.42	0	0.00	36.45	5	7,314	0.07%
2023/09/07	14	37.57	0	0.00	37.24	14	7,286	0.19%
2023/09/06	6	37.90	2	37.95	37.96	4	7,249	0.06%
2023/09/05	20	38.52	1	38.41	38.25	19	7,255	0.26%
2023/09/04	3	38.34	4	38.17	38.47	-1	7,254	-0.01%
2023/09/01	2	37.15	1	37.34	37.11	1	7,176	0.01%
2023/08/31	13	37.07	0	0.00	36.68	13	7,201	0.18%
2023/08/29	0	0.00	1	37.69	37.75	-1	7,148	-0.01%
2023/08/28	2	38.01	2	39.26	36.99	0	7,158	0.00%
2023/08/25	3	35.91	2	36.07	35.92	1	6,913	0.01%
2023/08/24	3	35.70	1	36.30	36.29	2	7,005	0.03%
2023/08/22	2	35.90	0	0.00	35.47	2	7,142	0.03%
2023/08/21	3	36.17	1	36.47	36.16	2	7,163	0.03%
2023/08/18	2	37.27	2	37.42	36.91	0	7,181	0.00%
2023/08/17	1	37.08	0.1	37.02	36.92	0.9	7,239	0.01%
2023/08/16	1	37.20	3	37.37	37.31	-2	7,242	-0.03%
2023/08/15	6	37.36	2	37.45	37.01	4	7,357	0.05%
2023/08/14	3	37.20	2	37.38	37.20	1	7,371	0.01%
2023/08/11	3	39.46	0	0.00	39.08	3	7,174	0.04%
2023/08/10	2	39.64	8	40.39	39.85	-6	7,123	-0.08%
2023/08/09	3	40.07	0	0.00	40.35	3	7,074	0.04%
2023/08/08	2	40.23	1	39.98	40.53	1	7,120	0.01%
2023/08/07	11	40.57	0	0.00	40.33	11	7,055	0.16%
2023/08/04	0	0.00	2	41.32	41.43	-2	7,140	-0.03%
2023/08/02	21	40.40	0	0.00	39.84	21	7,131	0.29%
2023/08/01	16	41.40	0	0.00	40.74	16	7,169	0.22%
2023/07/31	0	0.00	16	41.64	41.00	-16	7,135	-0.22%
2023/07/28	3	38.93	29	40.25	40.53	-26	6,918	-0.38%
2023/07/27	10	38.80	0	0.00	38.93	10	6,724	0.15%
2023/07/26	8	38.55	0	38.30	38.26	8	6,684	0.12%
2023/07/25	0	0.00	3	38.01	38.40	-3	6,750	-0.04%
2023/07/24	5	35.87	2	36.00	36.09	3	6,517	0.05%
2023/07/21	0	0.00	1	36.90	36.47	-1	6,528	-0.02%
2023/07/20	3	36.56	5	36.72	36.58	-2	6,598	-0.03%
2023/07/19	1	36.08	0	0.00	35.97	1	6,674	0.01%
2023/07/18	1	36.40	1	36.60	36.31	0	6,671	0.00%
2023/07/17	3	36.39	0	0.00	36.31	3	6,695	0.04%
2023/07/14	0	0.00	31	37.59	37.33	-31	6,645	-0.47%
2023/07/13	0	0.00	5	36.93	37.27	-5	6,642	-0.08%
2023/07/12	1	35.96	2	36.12	36.02	-1	6,607	-0.02%
2023/07/11	1	35.87	2	36.01	35.91	-1	6,644	-0.02%
2023/07/10	3	35.44	3	35.82	35.41	0	6,653	0.00%
2023/07/06	3	35.87	2	36.09	35.30	1	6,756	0.01%
2023/07/05	2	35.78	0	0.00	35.89	2	6,783	0.03%
2023/07/03	0	0.00	3	36.05	36.42	-3	6,947	-0.04%
2023/06/30	0	0.00	2	35.44	35.55	-2	7,029	-0.03%
2023/06/29	2	35.28	1	35.53	34.90	1	7,040	0.01%
2023/06/26	5	35.04	2.1	35.01	34.83	3	7,128	0.04%
2023/06/20	1	36.87	1	37.03	36.51	0	7,013	0.00%
2023/06/19	4	37.02	0	0.00	36.82	4	7,080	0.06%
2023/06/14	0	0.00	5	36.12	36.25	-5	7,118	-0.07%
2023/06/13	3	35.50	0	0.00	35.40	3	7,002	0.04%
2023/06/12	0	0.00	3	35.61	35.56	-3	7,005	-0.04%
2023/06/09	6	35.13	6	35.27	35.17	0	7,071	0.00%
2023/06/07	3	34.81	0	0.00	34.62	3	7,182	0.04%
2023/06/06	2	34.84	3	35.01	35.23	-1	7,216	-0.01%
2023/06/05	17	34.91	1	35.04	34.78	16	7,281	0.22%
2023/06/02	0	0.00	3	34.90	34.94	-3	7,307	-0.04%
2023/06/01	10	34.20	9	34.43	34.32	1	7,391	0.01%
2023/05/31	8	33.77	1	34.42	33.55	7	7,412	0.09%
2023/05/30	7	34.62	0	0.00	34.13	7	7,343	0.10%
2023/05/29	1	35.71	0	0.00	35.01	1	7,435	0.01%
2023/05/26	1	35.47	1	35.41	35.41	0	7,531	0.00%
2023/05/25	3	35.58	2	35.78	35.43	1	7,532	0.01%
2023/05/24	4	36.75	2	36.87	36.61	2	7,390	0.03%
2023/05/23	1	37.85	0	0.00	37.52	1	7,318	0.01%
2023/05/22	1	38.05	2	38.29	38.26	-1	7,335	-0.01%
2023/05/19	2	37.67	0	0.00	37.57	2	7,402	0.03%
2023/05/18	2	38.00	0	0.00	38.02	2	7,332	0.03%
2023/05/17	5	38.24	1	38.51	37.99	4	7,314	0.05%
2023/05/16	1	38.70	0	0.00	38.68	1	7,341	0.01%
2023/05/11	1	38.88	1	39.05	38.75	0	7,363	0.00%
2023/05/10	3	38.79	0	0.00	38.82	3	7,403	0.04%
2023/05/09	0	0.00	3	40.56	40.57	-3	7,342	-0.04%
2023/05/05	0	0.00	1	39.32	39.07	-1	7,420	-0.01%
2023/05/04	0	0.00	1	38.63	39.00	-1	7,515	-0.01%
2023/05/03	3	38.21	0	0.00	38.01	3	7,630	0.04%
2023/05/02	1	38.52	1	38.78	38.82	0	7,741	0.00%
2023/04/28	0	0.00	3	38.90	38.74	-3	7,903	-0.04%
2023/04/26	4	37.58	0	0.00	37.70	4	8,196	0.05%
2023/04/25	2	37.24	0	0.00	37.19	2	8,292	0.02%
2023/04/24	5	38.00	0	0.00	37.60	5	8,215	0.06%
2023/04/20	1	39.07	0	0.00	39.07	1	8,185	0.01%
2023/04/19	0	0.00	1	40.09	40.10	-1	8,238	-0.01%
2023/04/17	0	0.00	9	39.46	39.66	-9	8,426	-0.11%
2023/04/14	1	38.49	1	38.82	38.36	0	8,393	0.00%
2023/04/12	4	38.42	0	0.00	38.22	4	8,482	0.05%
2023/04/07	0	0.00	1	39.15	39.00	-1	8,592	-0.01%
2023/04/06	3	38.57	0	0.00	38.55	3	8,497	0.04%
2023/03/31	1	39.40	2	39.75	39.33	-1	8,441	-0.01%
2023/03/30	2	38.34	0	0.00	38.69	2	8,399	0.02%
2023/03/29	1	38.91	1	39.10	38.39	0	8,356	0.00%
2023/03/22	2	38.75	0	0.00	38.37	2	8,580	0.02%
2023/03/21	3	37.50	0	0.00	38.20	3	8,521	0.04%
2023/03/20	3	37.74	0	0.00	37.29	3	8,541	0.04%
2023/03/15	2	38.31	0	0.00	38.22	2	8,671	0.02%
2023/03/14	1	38.26	0	0.00	38.00	1	8,867	0.01%
2023/03/10	0	0.00	1	38.61	38.36	-1	8,891	-0.01%
2023/03/09	2	39.21	0	0.00	39.06	2	8,993	0.02%
2023/03/08	3	39.48	0	0.00	39.38	3	8,932	0.03%
2023/03/07	3	41.02	3	41.26	40.77	0	9,136	0.00%
2023/03/06	4	40.91	2	41.55	40.95	2	9,270	0.02%
2023/03/03	6	41.41	1	41.92	41.37	5	9,193	0.05%
2023/03/01	0	0.00	1	40.72	41.64	-1	9,334	-0.01%
2023/02/24	4	40.28	0	0.00	40.46	4	9,329	0.04%
2023/02/23	6	41.53	2	41.73	41.37	4	9,338	0.04%
2023/02/22	2	41.97	1	42.08	41.87	1	9,296	0.01%
2023/02/21	0	0.00	1	42.21	42.10	-1	9,386	-0.01%
2023/02/20	5	40.37	0	0.00	41.53	5	9,407	0.05%
2023/02/17	3	41.55	1	41.52	41.55	2	9,518	0.02%
2023/02/16	1	42.12	2	42.22	42.92	-1	9,745	-0.01%
2023/02/15	8	42.11	2	42.18	41.89	6	9,848	0.06%
2023/02/14	6	42.26	0	0.00	42.15	6	9,873	0.06%
2023/02/13	2	41.07	1	41.20	42.64	1	9,995	0.01%
2023/02/10	8	41.42	1	41.48	41.40	7	9,997	0.07%
2023/02/09	0	0.00	1	41.85	42.13	-1	10,160	-0.01%
2023/02/07	2	41.51	0	0.00	41.33	2	10,427	0.02%
2023/02/06	2	40.62	0	0.00	40.63	2	10,501	0.02%
2023/02/03	1	41.92	0	0.00	41.92	1	10,493	0.01%
2023/02/01	10	43.25	0	0.00	43.62	10	10,571	0.09%
2023/01/31	5	44.87	1	45.46	44.14	4	10,542	0.04%
2023/01/30	5	45.48	4	46.31	45.14	1	10,433	0.01%
2023/01/17	1	44.29	0	0.00	44.05	1	10,411	0.01%
2023/01/16	15	43.70	2	44.38	45.30	13	10,696	0.12%
2023/01/13	3	42.44	4	42.71	42.85	-1	10,474	-0.01%
2023/01/12	1	42.07	0	0.00	41.85	1	10,442	0.01%
2023/01/09	7	41.42	0	0.00	41.72	7	10,445	0.07%
2023/01/06	0	0.00	1	41.47	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	1.3	40.14	40.70	-1.3	10,417	-0.01%
2023/01/04	2	38.77	2	39.04	38.65	0	10,314	0.00%
2023/01/03	3	38.40	2	38.57	38.65	1	10,426	0.01%
2022/12/29	1	38.81	1	38.50	38.44	0	10,275	0.00%
2022/12/28	1	39.07	1	39.27	39.25	0	10,364	0.00%
2022/12/27	1	38.98	2	39.53	39.21	-1	10,290	-0.01%
2022/12/26	1.3	38.61	1	38.74	38.59	0.3	10,222	0.00%
2022/12/23	2	38.28	1	38.45	38.44	1	10,249	0.01%
2022/12/22	0	0.00	1	38.88	38.83	-1	10,255	-0.01%
2022/12/21	1	38.08	1	38.28	38.11	0	10,217	0.00%
2022/12/20	4	38.50	1	38.84	37.61	3	10,249	0.03%
2022/12/19	1	40.45	0	0.00	39.85	1	10,149	0.01%
2022/12/15	1	39.63	14	40.46	39.96	-13	10,051	-0.13%
2022/12/14	9	39.44	1	40.00	40.25	8	10,037	0.08%
2022/12/13	5	39.66	0	0.00	39.59	5	9,973	0.05%
2022/12/12	7	40.19	28	39.96	39.86	-21	9,960	-0.21%
2022/12/08	1	39.30	1	39.62	39.65	0	9,883	0.00%
2022/12/06	5	39.42	0	0.00	39.44	5	9,859	0.05%
2022/12/02	0	0.00	1	37.57	37.09	-1	9,495	-0.01%
2022/12/01	17	38.59	5	39.00	37.99	12	9,482	0.13%
2022/11/29	0	0.00	7	36.01	36.52	-7	9,394	-0.07%
2022/11/28	3	33.36	2	33.31	33.48	1	9,180	0.01%
2022/11/25	0	0.00	1	34.81	34.97	-1	9,027	-0.01%
2022/11/24	5	34.61	0	0.00	34.44	5	9,122	0.05%
2022/11/22	2	34.53	2	34.75	35.30	0	9,147	0.00%
2022/11/18	7	35.57	3	35.75	35.79	4	8,977	0.04%
2022/11/17	1	35.14	0	0.00	35.14	1	8,973	0.01%
2022/11/15	3	35.08	1	36.31	36.69	2	9,054	0.02%
2022/11/14	1	35.86	2	36.89	35.86	-1	8,904	-0.01%
2022/11/11	0	0.00	2	35.67	35.07	-2	8,787	-0.02%
2022/11/09	1	34.17	0	0.00	33.89	1	8,711	0.01%
2022/11/04	0	0.00	3	34.63	35.42	-3	8,493	-0.04%
2022/11/03	1	33.37	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	2	33.77	33.87	-2	8,320	-0.02%
2022/11/01	0	0.00	1	31.75	31.81	-1	8,224	-0.01%
2022/10/31	1	31.19	0	0.00	30.82	1	8,129	0.01%
2022/10/28	0	0.00	0	32.12	31.51	0	7,904	0.00%
2022/10/24	2	34.46	0	0.00	34.46	2	8,379	0.02%
2022/10/19	1	38.25	0	0.00	37.95	1	8,017	0.01%
2022/10/14	0	0.00	4	39.53	39.96	-4	7,984	-0.05%
2022/10/13	0	0.00	0.1	37.84	37.93	-0.1	7,908	0.00%
2022/10/11	8	38.50	1	38.61	38.31	7	8,042	0.09%
2022/10/07	1	41.90	0	0.00	41.86	1	7,931	0.01%
2022/10/05	0	0.00	4	42.23	42.80	-4	8,085	-0.05%
2022/10/04	0	0.00	1	40.00	40.33	-1	8,038	-0.01%
2022/09/29	1	40.94	1	41.20	40.60	0	8,191	0.00%
2022/09/28	1	40.89	1	40.99	40.69	0	8,274	0.00%
2022/09/26	1	40.93	1	41.23	40.81	0	8,346	0.00%
2022/09/23	1	39.90	2	40.25	40.40	-1	8,377	-0.01%
2022/09/21	1	40.95	0	0.00	40.75	1	8,590	0.01%
2022/09/20	2	41.33	2	41.60	41.31	0	8,620	0.00%
2022/09/16	1	41.50	0	0.00	41.31	1	8,819	0.01%
2022/09/15	1	42.55	1	43.05	42.50	0	8,797	0.00%
2022/09/14	1	42.58	0	0.00	42.31	1	8,852	0.01%
2022/09/02	5	41.56	0	0.00	41.43	5	9,644	0.05%
2022/08/31	0	0.00	5	42.83	43.48	-5	9,844	-0.05%
2022/08/30	5	41.69	0	0.00	41.79	5	9,913	0.05%
2022/08/22	0	0.00	1	43.77	43.65	-1	9,992	-0.01%
2022/08/02	0	0.00	1	42.22	42.37	-1	10,517	-0.01%
2022/07/29	1	44.07	0	0.00	43.83	1	10,447	0.01%
2022/07/25	1	44.96	0	0.00	45.16	1	10,445	0.01%
2022/07/22	4	45.28	0	0.00	45.45	4	10,705	0.04%
2022/07/20	0	0.00	1	46.60	46.08	-1	11,121	-0.01%
2022/07/19	3	45.75	0	0.00	45.45	3	11,309	0.03%
2022/07/18	1	45.98	1	46.26	46.76	0	11,365	0.00%
2022/07/07	0	0.00	15	49.07	49.55	-15	11,599	-0.13%
2022/07/06	0	0.00	10	49.94	49.19	-10	11,626	-0.09%
2022/07/04	0	0.00	31	50.67	50.80	-31	11,661	-0.27%
2022/07/01	0	0.00	1	50.45	50.25	-1	11,710	-0.01%
2022/06/15	0	0.00	1	44.39	46.21	-1	11,691	-0.01%
2022/06/10	0	0.00	5	42.72	43.97	-5	12,111	-0.04%
2022/06/06	1	40.50	2	41.03	41.55	-1	11,854	-0.01%
2022/06/01	1	40.70	0	0.00	40.70	1	11,832	0.01%
2022/05/31	1	39.48	1	40.40	41.04	0	11,845	0.00%
2022/05/30	0	0.00	1	39.98	39.70	-1	11,717	-0.01%
2022/05/27	0	0.00	2	39.71	39.25	-2	11,633	-0.02%
2022/05/26	2	38.60	2	38.70	38.73	0	11,550	0.00%
2022/05/25	2	38.81	1	38.94	38.62	1	11,391	0.01%
2022/05/24	5	39.70	0	0.00	39.15	5	11,355	0.04%
2022/05/23	1	41.31	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	2	40.53	40.94	-2	11,179	-0.02%
2022/05/19	1	38.37	1	38.87	38.77	0	11,043	0.00%
2022/05/18	1	39.58	0	0.00	39.20	1	11,019	0.01%
2022/05/17	1	39.84	2	39.83	39.76	-1	10,859	-0.01%
2022/05/16	1	39.56	2	39.52	38.78	-1	10,792	-0.01%
2022/05/13	2	39.25	2	39.64	39.15	0	10,684	0.00%
2022/05/12	3	38.78	2	39.06	38.66	1	10,600	0.01%
2022/05/11	0	0.00	1	39.00	39.67	-1	10,514	-0.01%
2022/05/10	1	37.67	0	0.00	37.90	1	10,363	0.01%
2022/05/06	4	38.93	0	0.00	38.27	4	10,254	0.04%
2022/05/05	1	40.56	1	40.70	40.78	0	10,051	0.00%
2022/05/04	2	40.18	0	0.00	40.02	2	10,010	0.02%
2022/05/03	1	40.15	2	40.18	40.65	-1	10,049	-0.01%
2022/04/29	1	39.70	1	39.95	40.65	0	10,019	0.00%
2022/04/28	0	0.00	1	39.30	39.24	-1	9,814	-0.01%
2022/04/27	0	0.00	1	37.57	38.75	-1	9,646	-0.01%
2022/04/26	1	37.26	1	38.22	38.30	0	9,489	0.00%
2022/04/25	2	39.13	1	39.89	39.22	1	9,238	0.01%
2022/04/22	3	40.39	4	40.13	40.69	-1	9,042	-0.01%
2022/04/21	1	40.52	1	41.04	40.80	0	8,983	0.00%
2022/04/19	1	42.71	0	0.00	42.40	1	8,716	0.01%
2022/04/15	0	0.00	3	43.43	43.80	-3	8,451	-0.04%
2022/04/13	1	42.70	0	0.00	42.96	1	8,408	0.01%
2022/04/12	1	41.70	0	0.00	42.43	1	8,337	0.01%
2022/04/01	0	0.00	2	42.22	43.35	-2	8,102	-0.02%
2022/03/31	0	0.00	1	41.47	41.65	-1	7,887	-0.01%
2022/03/30	0	0.00	1	41.31	41.61	-1	7,831	-0.01%
2022/03/28	0	0.00	10	38.90	40.01	-10	7,719	-0.13%
2022/03/25	2	40.73	0	0.00	40.75	2	7,635	0.03%
2022/03/24	0	0.00	2	42.01	41.82	-2	7,577	-0.03%
2022/03/23	2	41.53	0	0.00	42.25	2	7,557	0.03%
2022/03/22	0	0.00	3	41.62	41.74	-3	7,478	-0.04%
2022/03/21	2	41.41	0	0.00	41.21	2	7,496	0.03%
2022/03/18	1	40.29	0	0.00	40.88	1	7,461	0.01%
2022/03/17	0	0.00	1	41.20	41.51	-1	7,428	-0.01%
2022/03/16	12	36.21	2	36.41	38.20	10	7,139	0.14%
2022/03/14	1	40.68	2	40.05	40.35	-1	6,714	-0.01%
2022/03/11	0	0.00	3	40.69	40.24	-3	6,622	-0.05%
2022/03/10	0	0.00	1	42.88	42.61	-1	6,496	-0.02%
2022/03/09	2	42.36	0	0.00	40.56	2	6,428	0.03%
2022/03/08	0	0.00	2	42.70	42.43	-2	6,290	-0.03%
2022/03/04	10	46.61	0	0.00	46.22	10	6,104	0.16%
2022/03/02	0	0.00	1	48.89	48.56	-1	5,998	-0.02%
2022/03/01	1	49.45	0	0.00	48.90	1	6,031	0.02%
2022/02/23	1	48.75	0	0.00	49.08	1	5,934	0.02%
2022/02/22	0	0.00	1	49.78	48.65	-1	5,935	-0.02%
2022/02/21	1	50.35	0	0.00	50.40	1	5,905	0.02%
2022/02/17	0	0.00	2	50.88	50.80	-2	5,879	-0.03%
2022/02/16	1	50.55	0	0.00	50.60	1	5,850	0.02%
2022/02/14	1	50.05	10	50.25	49.84	-9	5,904	-0.15%
2022/02/11	0	0.00	1	51.65	51.10	-1	5,993	-0.02%
2022/02/10	1	50.45	0	0.00	50.25	1	5,951	0.02%
2022/02/09	0	0.00	5	50.35	51.00	-5	5,948	-0.08%
2022/02/08	6	48.82	0	0.00	48.83	6	5,897	0.10%
2022/02/07	2	50.10	0	0.00	50.20	2	5,796	0.03%
2022/01/26	10	50.65	1	50.85	50.50	9	5,760	0.16%
2022/01/25	2	52.08	0	0.00	51.40	2	5,837	0.03%
2022/01/21	0	0.00	24	53.19	52.95	-24	5,860	-0.41%
2022/01/20	0	0.00	1	52.05	53.55	-1	5,811	-0.02%
2022/01/12	1	52.70	0	0.00	53.05	1	5,706	0.02%
2022/01/10	1	53.15	1	51.85	53.05	0	5,821	0.00%
2022/01/07	0	0.00	1	52.90	53.10	-1	5,827	-0.02%
2022/01/04	8	53.51	5	53.99	54.10	3	5,830	0.05%
2021/12/30	4	53.95	0	0.00	54.95	4	5,892	0.07%
2021/12/29	19	55.78	0	0.00	54.40	19	5,864	0.32%
2021/12/27	17	56.02	1	56.40	55.90	16	5,752	0.28%
2021/12/24	1	57.00	10	57.10	56.40	-9	5,779	-0.16%
2021/12/23	2	55.65	0	0.00	55.65	2	5,737	0.03%
2021/12/22	22	56.13	0	0.00	55.60	22	5,785	0.38%
2021/12/21	2	55.85	0	0.00	56.05	2	5,805	0.03%
2021/12/17	1	57.55	2	58.50	56.95	-1	5,809	-0.02%
2021/12/16	2	58.23	0	0.00	58.05	2	5,827	0.03%
2021/12/15	0	0.00	1	58.85	58.35	-1	5,869	-0.02%
2021/12/14	0	0.00	1	59.75	59.85	-1	5,866	-0.02%
2021/12/13	0	0.00	2	60.40	60.70	-2	5,863	-0.03%
2021/12/10	1	59.75	4	59.49	59.80	-3	5,842	-0.05%
2021/12/09	5	60.52	2	59.73	60.70	3	5,848	0.05%
2021/12/06	2	55.85	0	0.00	55.65	2	5,754	0.03%
2021/11/22	0	0.00	20	55.33	54.90	-20	6,843	-0.29%
2021/11/18	0	0.00	14	53.60	53.75	-14	6,955	-0.20%
2021/11/02	8	54.50	0	0.00	53.50	8	7,667	0.10%
2021/11/01	1	54.90	0	0.00	56.25	1	7,611	0.01%
2021/10/29	2	56.58	0	0.00	56.65	2	7,619	0.03%
2021/10/27	9	56.99	0	0.00	56.55	9	7,827	0.11%
2021/10/25	0	0.00	1	58.60	58.50	-1	7,963	-0.01%
2021/10/22	0	0.00	7	58.95	59.55	-7	8,144	-0.09%
2021/10/21	3	56.85	0	0.00	57.55	3	8,169	0.04%
2021/10/20	5	57.05	0	0.00	56.40	5	8,402	0.06%
2021/10/18	6	55.98	0	0.00	55.20	6	8,406	0.07%
2021/10/15	0	0.00	1	57.90	58.00	-1	8,394	-0.01%
2021/10/14	2	58.53	0	0.00	57.70	2	8,376	0.02%
2021/10/13	0	0.00	1	58.55	58.70	-1	8,414	-0.01%
2021/10/12	2	57.05	12	56.98	57.30	-10	8,361	-0.12%
2021/10/08	7	56.49	1	56.35	56.50	6	8,340	0.07%
2021/10/07	0	0.00	4	53.31	53.40	-4	8,204	-0.05%
2021/10/06	1	51.05	0	0.00	51.00	1	8,177	0.01%
2021/10/05	3	50.53	1	50.50	50.95	2	8,210	0.02%
2021/09/29	0	0.00	2	53.48	53.90	-2	8,400	-0.02%
2021/09/28	1	54.40	4	52.85	54.05	-3	8,393	-0.04%
2021/09/27	3	54.07	2	53.70	53.40	1	8,534	0.01%
2021/09/17	0	0.00	1	51.90	52.00	-1	8,372	-0.01%
2021/09/16	2	51.48	0	0.00	51.25	2	8,433	0.02%
2021/09/15	3	51.40	0	0.00	51.40	3	8,362	0.04%
2021/09/14	1	54.00	0	0.00	53.95	1	8,356	0.01%
2021/09/13	1	53.85	1	54.50	54.25	0	8,297	0.00%
2021/09/10	1	54.95	3	54.40	54.75	-2	8,269	-0.02%
2021/09/09	1	52.60	0	0.00	52.60	1	8,278	0.01%
2021/09/08	0	0.00	1	54.45	53.20	-1	8,275	-0.01%
2021/09/07	0	0.00	3	53.05	53.90	-3	8,238	-0.04%
2021/09/06	0	0.00	2	53.18	53.35	-2	8,312	-0.02%
2021/09/03	2	50.93	0	0.00	51.40	2	8,381	0.02%
2021/09/02	1	51.60	0	0.00	51.35	1	8,341	0.01%
2021/09/01	0	0.00	1	52.00	51.45	-1	8,264	-0.01%
2021/08/31	7	48.56	2	49.13	48.37	5	8,152	0.06%
2021/08/27	3	50.73	0	0.00	51.00	3	8,086	0.04%
2021/08/26	0	0.00	2	51.33	50.60	-2	8,057	-0.02%
2021/08/24	1	52.25	0	0.00	52.55	1	8,057	0.01%
2021/08/23	2	50.15	0	0.00	50.95	2	8,072	0.02%
2021/08/20	0	0.00	2	51.23	49.22	-2	8,056	-0.02%
2021/08/19	2	52.45	0	0.00	52.65	2	7,956	0.03%
2021/08/13	0	0.00	1	55.30	55.05	-1	8,228	-0.01%
2021/08/11	1	56.45	0	0.00	56.55	1	8,203	0.01%
2021/08/10	0	0.00	1	54.60	55.05	-1	8,147	-0.01%
2021/08/06	2	53.00	0	0.00	52.95	2	8,186	0.02%
2021/08/05	0	0.00	1	53.70	53.85	-1	8,147	-0.01%
2021/08/04	2	53.98	0	0.00	53.95	2	8,137	0.02%
2021/08/02	1	50.50	1	49.82	53.95	0	8,310	0.00%
2021/07/30	0	0.00	2	51.80	50.30	-2	8,130	-0.02%
2021/07/29	1	54.00	0	0.00	53.40	1	8,050	0.01%
2021/07/27	2	55.13	0	0.00	54.25	2	7,753	0.03%
2021/07/26	11	60.39	2	59.80	54.95	9	7,673	0.12%
2021/07/22	0	0.00	5	63.40	63.35	-5	7,471	-0.07%
2021/07/21	1	63.50	0	0.00	62.85	1	7,540	0.01%
2021/07/16	0	0.00	1	63.45	63.60	-1	7,644	-0.01%
2021/07/14	11	62.34	0	0.00	62.65	11	7,721	0.14%
2021/07/12	0	0.00	2	64.05	63.80	-2	7,831	-0.03%
2021/07/09	9	62.36	0	0.00	62.45	9	7,924	0.11%
2021/07/06	5	64.15	0	0.00	64.30	5	8,040	0.06%
2021/07/05	7	64.56	0	0.00	63.95	7	8,123	0.09%
2021/07/02	10	64.90	0	0.00	64.80	10	8,106	0.12%
2021/06/29	0	0.00	1	68.60	67.95	-1	8,261	-0.01%
2021/06/28	0	0.00	1	69.25	69.15	-1	8,325	-0.01%
2021/06/22	0	0.00	10	66.55	66.45	-10	8,537	-0.12%
2021/06/21	5	65.05	0	0.00	64.85	5	8,642	0.06%
2021/06/18	5	65.35	0	0.00	65.75	5	8,676	0.06%
2021/05/27	1	74.20	1	73.40	74.20	0	9,380	0.00%
2021/05/26	1	73.85	1	74.75	73.85	0	9,422	0.00%
2021/05/25	1	72.70	1	71.60	73.20	0	9,389	0.00%
2021/05/21	2	68.40	0	0.00	68.05	2	9,438	0.02%
2021/05/19	0	0.00	2	68.80	68.25	-2	9,629	-0.02%
2021/05/17	2	69.53	8	68.45	69.45	-6	9,781	-0.06%
2021/05/14	0	0.00	1	66.05	66.50	-1	9,834	-0.01%
2021/05/12	0	0.00	7	65.31	64.75	-7	9,874	-0.07%
2021/05/10	4	63.73	0	0.00	62.15	4	9,755	0.04%
2021/04/29	0	0.00	2	66.85	67.35	-2	9,987	-0.02%
2021/04/28	0	0.00	1	65.95	65.65	-1	10,011	-0.01%
2021/04/27	3	65.60	0	0.00	65.70	3	10,086	0.03%
2021/04/26	1	67.50	0	0.00	67.40	1	10,053	0.01%
2021/04/23	0	0.00	1	68.15	67.35	-1	9,947	-0.01%
2021/04/22	1	67.15	0	0.00	66.00	1	9,918	0.01%
2021/04/20	0	0.00	5	66.49	66.95	-5	10,032	-0.05%
2021/04/16	0.1	63.40	0	0.00	63.45	0.1	10,001	0.00%
2021/04/15	0	0.00	1	62.85	62.20	-1	10,138	-0.01%
2021/04/14	6	64.58	0	0.00	64.55	6	10,109	0.06%
2021/04/12	1	66.25	1	63.90	64.50	0	10,266	0.00%
2021/04/09	1	68.20	2	66.50	65.85	-1	10,143	-0.01%
2021/04/07	1.1	66.84	1	68.45	66.90	0.1	10,337	0.00%
2021/03/29	1	67.95	0	0.00	67.80	1	10,008	0.01%
2021/03/26	0	67.30	0	0.00	67.20	0	9,968	0.00%
2021/03/23	0	65.60	0	0.00	65.85	0	9,728	0.00%
2021/03/22	0	0.00	1	68.00	66.85	-1	9,652	-0.01%
2021/03/19	0.1	67.00	0	0.00	65.90	0.1	9,577	0.00%
2021/03/18	1	70.20	0	0.00	70.60	1	9,418	0.01%
2021/03/17	0	0.00	1	70.40	69.15	-1	9,417	-0.01%
2021/03/15	2	70.10	0	0.00	67.55	2	9,301	0.02%
2021/03/12	0.2	69.80	0	0.00	70.20	0.2	9,138	0.00%
2021/03/10	1	67.45	0	0.00	66.65	1	9,189	0.01%
2021/02/25	0	0.00	1	78.80	79.70	-1	8,691	-0.01%
2021/02/24	4	80.05	0	0.00	78.60	4	8,751	0.05%
2021/02/23	5	81.80	0	0.00	83.95	5	8,552	0.06%
2021/02/17	0	0.00	5	93.65	94.20	-5	8,246	-0.06%
2021/02/05	0	0.00	2	82.03	82.90	-2	8,299	-0.02%
2021/02/04	0	0.00	5	81.15	79.10	-5	8,154	-0.06%
2021/01/29	1	76.25	0	0.00	75.20	1	8,411	0.01%
2021/01/27	5	78.50	0	0.00	78.70	5	8,567	0.06%
2021/01/25	0	0.00	6	80.60	81.75	-6	8,573	-0.07%
2021/01/22	5	78.30	0	0.00	78.90	5	8,465	0.06%
2021/01/21	0	0.00	3	80.05	80.10	-3	8,509	-0.04%
2021/01/20	3	78.15	0	0.00	76.85	3	8,457	0.04%
2021/01/15	1	78.30	0	0.00	77.15	1	8,768	0.01%
2021/01/14	5	79.35	0	0.00	78.05	5	8,799	0.06%
2021/01/12	3	78.20	3	79.45	79.60	0	8,635	0.00%
2021/01/11	0	0.00	1	79.40	79.35	-1	8,739	-0.01%
2021/01/08	1	79.00	0	0.00	78.80	1	8,821	0.01%
2021/01/05	3	72.00	3	73.00	73.75	0	8,676	0.00%
2020/12/30	0	0.00	3	68.45	68.70	-3	8,467	-0.04%
2020/12/29	2	67.30	0	0.00	67.30	2	8,387	0.02%
2020/12/28	1	66.65	3	66.95	67.80	-2	8,343	-0.02%
2020/12/24	3	66.20	0	0.00	65.85	3	8,301	0.04%
2020/12/22	4	66.34	3	67.05	66.30	1	8,337	0.01%
2020/12/17	5	65.50	7	66.25	66.60	-2	8,591	-0.02%
2020/12/16	0	0.00	1	64.95	65.05	-1	8,686	-0.01%
2020/12/11	1	62.85	0	0.00	62.95	1	8,958	0.01%
2020/12/10	2	64.70	0	0.00	64.60	2	8,973	0.02%
2020/11/26	0	0.00	1	63.40	63.85	-1	9,290	-0.01%
2020/11/16	1	61.00	0	0.00	61.50	1	10,081	0.01%
2020/11/13	5	59.90	6	60.52	59.95	-1	10,156	-0.01%
2020/11/09	1	64.10	0	0.00	64.10	1	10,458	0.01%
2020/11/04	1	60.15	0	0.00	60.30	1	10,580	0.01%
2020/10/28	0	0.00	5	58.45	58.35	-5	10,978	-0.05%
2020/10/27	5	57.76	1	58.00	57.70	4	11,135	0.04%
2020/10/26	1	57.90	0	0.00	58.05	1	11,096	0.01%
2020/10/19	1	59.70	1	60.10	59.40	0	11,684	0.00%
2020/10/16	0	0.00	5	60.25	59.70	-5	11,736	-0.04%
2020/10/14	1	58.80	1	59.55	58.75	0	11,806	0.00%
2020/10/13	5	58.90	12	58.70	59.20	-7	12,060	-0.06%
2020/10/12	0	0.00	6	57.62	58.95	-6	12,316	-0.05%
2020/10/08	3	55.90	0	0.00	55.90	3	12,189	0.02%
2020/09/30	0	0.00	6	55.33	54.85	-6	13,166	-0.05%
2020/09/24	2	54.50	0	0.00	53.60	2	14,844	0.01%
2020/09/22	1	56.20	0	0.00	56.30	1	15,099	0.01%
2020/09/21	0	0.00	1	56.75	56.25	-1	15,086	-0.01%
2020/09/18	0	0.00	6	56.11	57.05	-6	15,063	-0.04%
2020/09/17	3	55.37	0	0.00	54.80	3	15,043	0.02%
2020/09/16	5	57.20	1	56.85	56.30	4	15,213	0.03%
2020/09/11	5	54.65	5	55.15	55.30	0	15,202	0.00%
2020/09/10	0	0.00	5	55.50	55.55	-5	15,173	-0.03%
2020/09/09	8	55.00	0	0.00	54.90	8	15,257	0.05%
2020/09/08	2	55.40	0	0.00	55.80	2	15,128	0.01%
2020/09/07	1	56.70	0	0.00	56.80	1	15,107	0.01%
2020/09/04	2	57.60	0	0.00	56.30	2	15,084	0.01%
2020/08/31	0	0.00	6	60.72	59.90	-6	14,991	-0.04%
2020/08/28	0	0.00	8	57.92	58.00	-8	14,849	-0.05%
2020/08/26	0	0.00	1	57.65	56.75	-1	14,921	-0.01%
2020/08/25	1	56.90	0	0.00	57.05	1	15,071	0.01%
2020/08/24	1	56.75	0	0.00	56.80	1	15,076	0.01%
2020/08/21	6	56.33	0	0.00	56.10	6	15,208	0.04%
2020/08/19	2	58.15	0	0.00	57.65	2	15,037	0.01%
2020/08/18	1	58.70	1	58.35	58.55	0	15,009	0.00%
2020/08/17	0	0.00	2	57.13	59.25	-2	15,191	-0.01%
2020/08/14	5	54.65	5	55.05	55.25	0	14,895	0.00%
2020/08/13	1	54.60	0	0.00	54.70	1	14,868	0.01%
2020/08/12	1	53.65	0	0.00	53.85	1	14,886	0.01%
2020/08/11	0	0.00	11	56.80	56.95	-11	14,705	-0.07%
2020/08/10	1	55.15	0	0.00	55.45	1	14,687	0.01%
2020/08/07	0	0.00	1	55.50	53.20	-1	14,680	-0.01%
2020/08/05	3	56.55	0	0.00	55.45	3	14,590	0.02%
2020/08/04	3	56.17	0	0.00	56.35	3	14,670	0.02%
2020/08/03	0	0.00	1	55.25	55.25	-1	14,716	-0.01%
2020/07/31	8	54.59	8	55.54	54.35	0	14,687	0.00%
2020/07/30	5	55.10	0	0.00	54.70	5	14,739	0.03%
2020/07/29	6	53.49	6	54.73	54.55	0	14,747	0.00%
2020/07/28	1	53.20	0	0.00	53.15	1	14,799	0.01%
2020/07/27	1	52.00	1	52.80	52.25	0	14,869	0.00%
2020/07/20	0	0.00	1	54.40	56.70	-1	14,454	-0.01%
2020/07/17	1	53.95	0	0.00	53.75	1	14,274	0.01%
2020/07/14	5	60.30	0	0.00	59.00	5	14,182	0.04%
2020/07/13	5	59.40	5	60.35	61.30	0	14,095	0.00%
2020/07/08	0	0.00	1	61.00	60.00	-1	13,716	-0.01%
2020/07/07	1	60.15	0	0.00	61.80	1	13,587	0.01%
2020/07/01	0	0.00	6	45.96	47.57	-6	12,560	-0.05%
2020/06/29	5	44.78	0	0.00	44.28	5	12,544	0.04%
2020/06/24	1	45.10	11	45.19	45.10	-10	12,697	-0.08%
2020/06/23	6	44.00	5	44.81	44.58	1	13,004	0.01%
2020/06/22	0	0.00	3	44.83	44.68	-3	13,003	-0.02%
2020/06/19	1	44.50	28	44.37	44.58	-27	13,272	-0.20%
2020/06/16	1	43.29	0	0.00	43.25	1	13,894	0.01%
2020/06/15	8	42.83	0	0.00	42.47	8	14,570	0.05%
2020/06/12	21	42.67	0	0.00	43.32	21	14,860	0.14%
2020/06/11	10	44.53	1	44.03	43.51	9	15,406	0.06%
2020/06/10	0	0.00	10	45.00	44.71	-10	15,612	-0.06%
2020/06/09	2	45.10	1	45.26	45.30	1	16,191	0.01%
2020/06/08	10	44.68	5	44.60	44.45	5	16,384	0.03%
2020/06/05	5	43.80	0	0.00	43.87	5	16,466	0.03%
2020/06/04	0	0.00	1	43.91	44.08	-1	16,878	-0.01%
2020/06/02	0	0.00	1	43.95	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	22	42.90	43.36	-22	17,598	-0.13%
2020/05/26	2	40.90	0	0.00	40.82	2	17,811	0.01%
2020/05/25	1	40.28	0	0.00	40.25	1	18,054	0.01%
2020/05/22	5	41.61	0	0.00	39.95	5	18,257	0.03%
2020/05/21	1	42.42	0	0.00	42.20	1	18,241	0.01%
2020/05/20	1	42.03	1	42.22	42.25	0	18,520	0.00%
2020/05/19	0	0.00	2	42.44	42.06	-2	18,681	-0.01%
2020/05/15	1	41.32	1	41.48	41.25	0	18,816	0.00%
2020/05/14	5	41.80	0	0.00	41.47	5	18,816	0.03%
2020/05/13	7	41.78	0	0.00	41.98	7	18,808	0.04%
2020/05/12	11	42.02	6	42.32	42.22	5	18,897	0.03%
2020/05/11	3	42.64	1	42.82	42.35	2	18,945	0.01%
2020/05/08	1	41.77	3	42.28	42.44	-2	19,003	-0.01%
2020/05/07	1	41.13	1	41.38	41.18	0	18,981	0.00%
2020/05/06	1	40.60	12	39.61	41.02	-11	19,041	-0.06%
2020/05/05	1	38.70	0	0.00	38.78	1	19,049	0.01%
2020/05/04	10	38.55	0	0.00	38.50	10	19,449	0.05%
2020/04/29	5	40.96	5	41.23	41.13	0	20,064	0.00%
2020/04/28	0	0.00	10	40.15	40.83	-10	20,091	-0.05%
2020/04/27	10	39.78	10	39.93	40.10	0	20,375	0.00%
2020/04/24	10	39.29	0	0.00	39.10	10	20,235	0.05%
2020/04/23	0	0.00	6	39.57	39.58	-6	20,231	-0.03%
2020/04/21	5	38.88	93	39.43	38.36	-88	20,295	-0.43%
2020/04/20	0	0.00	1	39.44	39.60	-1	20,239	0.00%
2020/04/17	0	0.00	25	39.34	39.91	-25	20,185	-0.12%
2020/04/15	6	38.86	0	0.00	38.57	6	19,841	0.03%
2020/04/14	0	0.00	5	38.50	38.57	-5	19,822	-0.03%
2020/04/13	0	0.00	1	37.92	37.80	-1	19,782	-0.01%
2020/04/10	13	38.47	8	38.43	38.18	5	19,838	0.03%
2020/04/09	10	38.22	5	38.35	38.08	5	19,910	0.03%
2020/04/08	23	38.06	0	0.00	38.19	23	20,195	0.11%
2020/04/07	8	38.73	8	38.64	38.59	0	20,104	0.00%
2020/04/01	20	36.73	0	0.00	37.29	20	20,135	0.10%
2020/03/31	10	36.94	0	0.00	36.99	10	19,952	0.05%
2020/03/30	12	36.18	0	0.00	36.87	12	19,798	0.06%
2020/03/27	3	37.15	0	0.00	37.15	3	19,670	0.02%
2020/03/25	5	36.54	0	0.00	36.77	5	19,143	0.03%
2020/03/24	16	34.34	0	0.00	34.36	16	18,855	0.08%
2020/03/20	20	34.00	0	0.00	34.18	20	18,850	0.11%
2020/03/17	1	37.13	1	37.23	36.18	0	17,946	0.00%
2020/03/16	1	38.80	1	38.95	38.35	0	17,274	0.00%
2020/03/06	2	46.07	2	45.94	45.63	0	14,998	0.00%
2020/03/02	6	42.29	6	43.22	43.65	0	14,610	0.00%
2020/02/25	1	44.21	1	43.81	43.81	0	14,321	0.00%
2020/02/24	0	0.00	3	45.52	45.00	-3	14,255	-0.02%
2020/02/21	0	0.00	2	45.70	46.28	-2	14,023	-0.01%
2020/02/19	0	0.00	2	44.60	44.83	-2	13,750	-0.01%
2020/02/18	2	44.39	0	0.00	43.92	2	13,746	0.01%
2020/02/14	3	43.67	5	43.70	43.58	-2	13,713	-0.01%
2020/02/13	5	43.30	0	0.00	43.00	5	13,872	0.04%
2020/02/12	0	0.00	1	43.34	43.35	-1	14,068	-0.01%
2020/02/11	0	0.00	10	43.45	43.53	-10	14,086	-0.07%
2020/02/07	5	41.43	5	41.87	41.77	0	13,900	0.00%
2020/02/06	6	42.08	5	41.83	42.13	1	14,200	0.01%
2020/02/05	1	41.54	7	40.80	41.29	-6	14,216	-0.04%
2020/02/04	5	38.50	5	40.20	40.19	0	14,074	0.00%
2020/02/03	2	39.25	0	0.00	39.60	2	13,680	0.01%
2020/01/31	1	40.25	0	0.00	40.26	1	13,223	0.01%
2020/01/30	7	40.87	0	0.00	39.68	7	13,209	0.05%
2020/01/17	0	0.00	5	50.50	49.74	-5	12,981	-0.04%
2020/01/16	5	49.85	0	0.00	49.71	5	13,084	0.04%
2020/01/06	0	0.00	1	50.70	50.65	-1	14,216	-0.01%
2020/01/02	0	0.00	5	51.20	51.10	-5	14,266	-0.04%
2019/12/31	10	49.85	0	0.00	49.56	10	13,909	0.07%
2019/12/24	1	48.30	0	0.00	48.19	1	13,695	0.01%
2019/12/19	0	0.00	2	49.29	49.17	-2	13,851	-0.01%
2019/12/17	0	0.00	9	48.77	49.73	-9	14,104	-0.06%
2019/12/16	1	48.15	0	0.00	47.93	1	13,840	0.01%
2019/12/13	0	0.00	5	47.75	47.99	-5	13,849	-0.04%
2019/12/10	0	0.00	2	46.82	46.80	-2	14,003	-0.01%
2019/12/04	0	0.00	1	45.84	45.89	-1	14,839	-0.01%
2019/12/03	0	0.00	5	45.46	45.89	-5	15,449	-0.03%
2019/11/29	3	45.47	1	45.98	45.06	2	15,661	0.01%
2019/11/27	2	47.28	0	0.00	47.28	2	15,792	0.01%
2019/11/25	2	47.09	0	0.00	47.08	2	16,184	0.01%
2019/11/22	1	46.85	0	0.00	46.91	1	16,260	0.01%
2019/11/21	5	47.50	0	0.00	47.37	5	16,378	0.03%
2019/11/20	5	48.87	0	0.00	48.33	5	16,690	0.03%
2019/11/18	5	47.93	10	48.26	48.38	-5	16,828	-0.03%
2019/11/15	10	48.01	10	48.38	48.00	0	16,891	0.00%
2019/11/13	5	48.04	0	0.00	47.95	5	17,375	0.03%
2019/11/12	1	48.17	0	0.00	48.15	1	17,522	0.01%
2019/11/08	5	50.55	0	0.00	50.15	5	17,358	0.03%
2019/11/07	0	0.00	8	50.28	50.10	-8	17,423	-0.05%
2019/11/05	8	51.10	0	0.00	51.45	8	17,805	0.04%
2019/11/04	0	0.00	6	49.99	50.10	-6	18,031	-0.03%
2019/11/01	5	47.71	12	48.18	49.37	-7	18,206	-0.04%
2019/10/31	5	47.81	2	48.09	47.83	3	18,378	0.02%
2019/10/30	5	48.23	0	0.00	47.80	5	18,771	0.03%
2019/10/29	0	0.00	1	48.57	48.45	-1	18,945	-0.01%
2019/10/28	0	0.00	5	48.40	48.37	-5	19,191	-0.03%
2019/10/25	10	47.57	7	47.92	47.67	3	19,135	0.02%
2019/10/24	2	48.05	2	48.37	47.75	0	19,220	0.00%
2019/10/23	0	0.00	5	48.60	48.25	-5	19,291	-0.03%
2019/10/22	6	48.13	0	0.00	48.07	6	19,667	0.03%
2019/10/18	5	48.89	0	0.00	48.63	5	20,071	0.02%
2019/10/16	7	49.50	5	50.20	49.14	2	20,423	0.01%
2019/10/14	0	0.00	25	49.30	49.65	-25	20,475	-0.12%
2019/10/09	0	0.00	1	46.98	46.91	-1	20,441	0.00%
2019/10/08	0	0.00	1	46.59	47.49	-1	20,646	0.00%
2019/10/07	1	45.60	0	0.00	45.63	1	20,851	0.00%
2019/10/04	1	45.80	0	0.00	45.80	1	21,027	0.00%
2019/10/03	4	45.68	1	45.75	45.63	3	21,226	0.01%
2019/10/01	2	46.67	0	0.00	46.71	2	21,949	0.01%
2019/09/27	2	47.48	0	0.00	47.32	2	22,356	0.01%
2019/09/26	6	47.68	4	48.00	47.60	2	22,540	0.01%
2019/09/25	2	47.55	1	47.78	47.68	1	22,649	0.00%
2019/09/24	1	47.85	0	0.00	48.04	1	23,403	0.00%
2019/09/23	2	47.36	0	0.00	47.15	2	23,467	0.01%
2019/09/20	0	0.00	1	48.51	48.65	-1	23,688	0.00%
2019/09/18	1	48.24	0	0.00	48.32	1	24,331	0.00%
2019/09/16	6	48.98	2	49.60	48.96	4	24,879	0.02%
2019/09/12	8	49.12	0	0.00	49.27	8	25,640	0.03%
2019/09/11	2	49.16	0	0.00	48.76	2	26,012	0.01%
2019/09/10	0	0.00	1	49.85	49.01	-1	25,906	0.00%
2019/09/09	1	49.77	0	0.00	49.73	1	25,972	0.00%
2019/09/03	0	0.00	2	47.23	47.08	-2	26,037	-0.01%
2019/09/02	1	47.50	11	47.21	47.50	-10	26,527	-0.04%
2019/08/30	1	46.75	0	0.00	46.66	1	26,564	0.00%
2019/08/29	5	45.91	0	0.00	46.07	5	26,779	0.02%
2019/08/28	6	46.87	0	0.00	46.24	6	26,910	0.02%
2019/08/27	1	46.49	6	46.89	47.11	-5	26,966	-0.02%
2019/08/26	5	45.75	0	0.00	45.80	5	27,008	0.02%
2019/08/23	0	0.00	5	47.14	47.42	-5	27,134	-0.02%
2019/08/22	0	0.00	5	46.66	45.98	-5	26,928	-0.02%
2019/08/21	7	46.20	2	46.30	46.30	5	27,392	0.02%
2019/08/20	1	45.85	1	46.19	46.49	0	27,900	0.00%
2019/08/19	6	44.99	17	45.62	45.85	-11	28,042	-0.04%
2019/08/16	0	0.00	153	44.85	44.81	-153	28,220	-0.54%	大賣/鉅額交易
2019/08/14	16	44.32	14	44.89	43.95	2	28,549	0.01%
2019/08/13	2	43.74	12	43.75	43.57	-10	28,866	-0.03%
2019/08/12	0	0.00	6	43.75	43.85	-6	29,210	-0.02%
2019/08/08	3	42.84	8	43.35	43.46	-5	29,566	-0.02%
2019/08/07	59	42.85	1	42.36	42.58	58	29,754	0.19%
2019/08/06	25	42.47	5	42.14	43.20	20	30,177	0.07%
2019/08/05	5	44.42	1	44.12	44.25	4	29,933	0.01%
2019/08/02	29	44.64	10	44.19	44.82	19	30,453	0.06%
2019/08/01	79	46.49	0	0.00	46.27	79	31,105	0.25%
2019/07/31	2	47.82	1	47.63	47.42	1	31,176	0.00%
2019/07/30	3	48.15	4	48.71	48.52	-1	31,513	0.00%
2019/07/29	2	47.78	0	0.00	47.79	2	32,769	0.01%
2019/07/26	3	47.81	17	47.85	47.98	-14	32,879	-0.04%
2019/07/25	6	47.36	7	47.46	47.55	-1	32,707	0.00%
2019/07/24	1	47.25	23	47.31	47.18	-22	33,011	-0.07%
2019/07/23	8	46.45	0	0.00	46.32	8	33,255	0.02%
2019/07/19	2	46.33	0	0.00	46.65	2	33,557	0.01%
2019/07/18	2	45.65	0	0.00	45.69	2	33,899	0.01%
2019/07/17	10	45.91	5	46.44	46.30	5	34,000	0.01%
2019/07/16	13	46.60	0	0.00	46.29	13	34,792	0.04%
2019/07/15	5	46.88	7	47.55	47.00	-2	35,080	-0.01%
2019/07/12	5	46.26	6	46.69	47.22	-1	34,749	0.00%
2019/07/11	9	46.90	0	0.00	46.49	9	34,978	0.03%
2019/07/10	3	46.52	0	0.00	46.29	3	35,346	0.01%
2019/07/05	0	0.00	106	48.46	48.55	-106	36,302	-0.29%	大賣/鉅額交易
2019/07/04	4	48.38	1	48.14	48.00	3	36,537	0.01%
2019/07/02	0	0.00	1	48.99	48.80	-1	37,638	0.00%
2019/06/28	1	46.34	1	46.59	46.29	0	37,631	0.00%
2019/06/27	1	46.00	0	0.00	46.74	1	38,297	0.00%
2019/06/26	0	0.00	2	45.75	45.57	-2	38,994	-0.01%
2019/06/25	7	46.41	0	0.00	45.10	7	39,157	0.02%
2019/06/24	10	46.45	11	47.04	46.86	-1	39,037	0.00%
2019/06/21	1	46.51	1	46.93	46.43	0	39,306	0.00%
2019/06/20	0	0.00	15	46.02	46.48	-15	39,410	-0.04%
2019/06/19	11	45.19	3	44.95	45.04	8	39,100	0.02%
2019/06/17	2	42.93	0	0.00	42.73	2	39,437	0.01%
2019/06/14	1	43.01	1	43.45	43.07	0	39,788	0.00%
2019/06/13	1	42.70	2	42.78	42.74	-1	40,249	0.00%
2019/06/12	1	42.87	1	43.30	42.85	0	40,774	0.00%
2019/06/11	2	42.65	7	41.80	43.09	-5	41,115	-0.01%
2019/06/10	6	40.91	23	41.53	41.56	-17	41,094	-0.04%
2019/06/06	8	40.58	4	40.63	40.39	4	41,089	0.01%
2019/06/05	12	40.93	11	41.24	40.91	1	41,609	0.00%
2019/06/04	9	40.80	6	40.61	40.28	3	42,596	0.01%
2019/06/03	3	41.05	2	41.36	40.93	1	43,375	0.00%
2019/05/31	10	41.01	10	41.36	41.09	0	43,791	0.00%
2019/05/30	6	41.57	1	40.70	40.82	5	44,397	0.01%
2019/05/29	6	40.64	5	40.99	41.58	1	45,371	0.00%
2019/05/28	1	41.72	12	40.97	41.68	-11	45,713	-0.02%
2019/05/27	2	39.62	0	0.00	40.25	2	46,301	0.00%
2019/05/23	5	40.15	2	39.80	39.85	3	47,617	0.01%
2019/05/22	5	40.93	5	41.30	40.80	0	47,369	0.00%
2019/05/21	7	41.43	6	41.83	41.17	1	47,324	0.00%
2019/05/20	2	40.95	0	0.00	39.88	2	47,756	0.00%
2019/05/17	5	41.39	0	0.00	40.96	5	47,704	0.01%
2019/05/16	0	0.00	12	41.25	41.95	-12	47,751	-0.03%
2019/05/15	6	40.56	10	41.08	41.91	-4	47,872	-0.01%
2019/05/14	4	39.36	6	40.27	40.82	-2	47,919	0.00%
2019/05/13	13	39.99	9	40.55	40.10	4	47,659	0.01%
2019/05/10	0	0.00	2	40.03	40.55	-2	48,268	0.00%
2019/05/09	10	40.28	0	0.00	39.65	10	47,641	0.02%
2019/05/08	2	40.67	2	41.40	41.63	0	47,054	0.00%
2019/05/07	2	42.30	2	42.78	41.95	0	47,278	0.00%
2019/05/06	6	42.93	6	43.46	41.59	0	47,291	0.00%
2019/05/03	2	46.27	2	46.41	46.56	0	46,077	0.00%
2019/05/02	2	46.60	0	0.00	46.53	2	46,171	0.00%
2019/04/30	0	0.00	1	46.86	46.78	-1	46,555	0.00%
2019/04/29	24	45.82	7	46.66	47.41	17	46,622	0.04%
2019/04/26	53	45.73	1	46.07	46.28	52	46,474	0.11%
2019/04/25	1	47.40	0	0.00	47.43	1	46,254	0.00%
2019/04/24	10	47.43	1	47.80	47.60	9	46,375	0.02%
2019/04/23	2	48.03	6	47.92	48.17	-4	46,186	-0.01%
2019/04/22	25	47.62	6	49.75	47.61	19	46,218	0.04%
2019/04/19	1	49.09	0	0.00	49.28	1	45,567	0.00%
2019/04/18	0	0.00	3	48.85	48.68	-3	45,488	-0.01%
2019/04/17	16	49.16	1	49.53	49.40	15	45,744	0.03%
2019/04/15	0	0.00	20	48.31	48.00	-20	45,106	-0.04%
2019/04/11	6	47.13	10	48.46	46.72	-4	44,834	-0.01%
2019/04/09	0	0.00	1	47.51	47.75	-1	44,432	0.00%
2019/04/08	2	47.57	196	47.24	46.66	-194	44,149	-0.44%	大賣/鉅額交易
2019/04/03	5	45.04	2	45.21	45.10	3	43,175	0.01%
2019/04/02	3	45.12	7	45.34	45.06	-4	43,226	-0.01%
2019/04/01	2	44.66	40	45.08	45.15	-38	42,927	-0.09%
2019/03/29	0	0.00	4	42.79	42.96	-4	42,152	-0.01%
2019/03/28	11	40.43	2	40.47	40.31	9	41,633	0.02%
2019/03/27	0	0.00	3	40.58	40.50	-3	42,469	-0.01%
2019/03/26	5	40.18	0	0.00	39.66	5	42,278	0.01%
2019/03/25	4	40.15	2	40.70	40.30	2	42,373	0.00%
2019/03/22	21	41.51	1	42.05	41.70	20	42,255	0.05%
2019/03/21	2	42.40	4	42.62	42.42	-2	41,973	0.00%
2019/03/20	2	42.50	4	42.37	41.84	-2	42,448	0.00%
2019/03/19	2	43.13	0	0.00	42.71	2	42,022	0.00%
2019/03/18	5	41.94	4	42.24	42.47	1	41,629	0.00%
2019/03/15	3	40.44	3	41.11	40.97	0	41,661	0.00%
2019/03/14	3	40.22	6	40.50	40.18	-3	41,073	-0.01%
2019/03/13	3	39.53	10	39.97	40.18	-7	41,259	-0.02%
2019/03/12	11	40.43	3	40.30	40.63	8	41,123	0.02%
2019/03/11	1	38.13	1	38.80	39.27	0	40,926	0.00%
2019/03/08	5	39.59	3	40.17	39.19	2	41,522	0.00%
2019/03/07	0	0.00	1	42.96	41.42	-1	40,406	0.00%
2019/03/06	22	42.91	1	42.94	43.02	21	39,590	0.05%
2019/03/05	2	43.55	0	0.00	43.12	2	39,321	0.01%
2019/03/04	6	44.36	3	43.13	44.55	3	38,737	0.01%
2019/02/27	2	40.61	4	40.29	41.58	-2	37,841	-0.01%
2019/02/26	12	40.29	112	41.50	40.69	-100	37,565	-0.27%	大賣/
2019/02/25	5	39.00	15	38.58	39.80	-10	36,765	-0.03%
2019/02/22	20	36.04	1	36.03	35.94	19	35,439	0.05%
2019/02/21	0	0.00	6	36.85	37.05	-6	35,357	-0.02%
2019/02/20	6	36.55	4	36.31	36.24	2	35,426	0.01%
2019/02/19	1	36.62	6	36.98	36.18	-5	35,706	-0.01%
2019/02/18	2	35.36	25	35.83	36.10	-23	35,062	-0.07%
2019/02/15	9	35.59	4	35.98	34.91	5	34,878	0.01%
2019/02/14	1	36.19	8	36.16	36.25	-7	34,741	-0.02%
2019/02/13	1	35.28	24	35.39	35.53	-23	34,524	-0.07%
2019/02/12	1	35.22	6	35.09	35.08	-5	34,771	-0.01%
2019/02/11	0	0.00	23	34.07	34.74	-23	34,747	-0.07%
2019/01/30	2	32.92	2	33.01	32.81	0	34,250	0.00%
2019/01/29	1	32.21	3	32.40	32.78	-2	34,460	-0.01%
2019/01/28	1	32.85	0	0.00	32.67	1	34,506	0.00%
2019/01/25	1	32.60	31	32.42	32.75	-30	34,898	-0.09%
2019/01/24	3	31.57	1	31.20	31.59	2	35,128	0.01%
2019/01/23	1	30.96	2	31.20	31.27	-1	35,542	0.00%
2019/01/22	0	0.00	3	31.87	31.21	-3	36,265	-0.01%
2019/01/21	5	32.19	12	32.27	32.00	-7	37,287	-0.02%
2019/01/18	2	31.30	6	31.42	31.45	-4	37,351	-0.01%
2019/01/17	1	30.78	6	30.89	30.95	-5	37,669	-0.01%
2019/01/16	2	30.59	3	30.54	30.54	-1	38,036	0.00%
2019/01/15	0	0.00	2	30.27	30.24	-2	38,385	-0.01%
2019/01/14	1	29.49	8	29.59	29.44	-7	39,393	-0.02%
2019/01/11	6	29.76	5	29.69	29.82	1	39,782	0.00%
2019/01/10	2	29.31	10	29.36	29.65	-8	40,063	-0.02%
2019/01/09	2	29.53	11	29.73	29.98	-9	40,193	-0.02%
2019/01/08	0	0.00	3	28.68	28.66	-3	40,076	-0.01%
2019/01/07	5	28.87	4	29.45	28.67	1	40,270	0.00%
2019/01/04	1	28.62	3	28.51	28.53	-2	40,330	0.00%
2019/01/03	1	27.46	5	27.75	27.59	-4	40,553	-0.01%
2019/01/02	2	27.98	0	0.00	27.29	2	40,552	0.00%
2018/12/27	2	28.51	50	28.46	28.17	-48	40,681	-0.12%
2018/12/26	8	28.10	0	0.00	27.72	8	40,629	0.02%
2018/12/25	16	27.79	9	27.54	27.50	7	40,494	0.02%
2018/12/24	13	28.26	0	0.00	28.49	13	40,210	0.03%
2018/12/22	5	27.98	3	27.94	27.90	2	39,995	0.01%
2018/12/21	25	28.50	5	28.90	28.38	20	40,480	0.05%
2018/12/20	16	29.82	12	29.60	29.15	4	40,386	0.01%
2018/12/19	2	31.39	0	0.00	30.92	2	40,095	0.00%
2018/12/18	13	31.41	13	31.30	31.15	0	40,154	0.00%
2018/12/17	6	31.85	7	31.97	31.91	-1	40,067	0.00%
2018/12/14	24	32.30	5	32.20	32.25	19	39,894	0.05%
2018/12/13	6	32.97	14	32.95	32.97	-8	40,565	-0.02%
2018/12/12	12	31.88	1	31.90	31.75	11	40,000	0.03%
2018/12/11	5	31.29	1	31.35	31.33	4	39,891	0.01%
2018/12/10	15	31.28	14	31.17	31.04	1	40,018	0.00%
2018/12/07	0	0.00	1	32.13	32.16	-1	39,733	0.00%
2018/12/06	6	32.37	2	32.15	32.08	4	40,344	0.01%
2018/12/05	3	32.87	3	33.29	33.35	0	39,956	0.00%
2018/12/04	1	33.51	3	33.76	33.50	-2	39,815	-0.01%
2018/12/03	4	33.77	2	34.08	33.86	2	40,011	0.00%
2018/11/30	4	31.69	4	32.00	31.71	0	39,164	0.00%
2018/11/29	4	32.46	3	32.48	31.90	1	39,111	0.00%
2018/11/28	10	31.81	5	31.94	32.07	5	39,001	0.01%
2018/11/27	6	31.64	7	31.80	31.75	-1	38,762	0.00%
2018/11/26	16	31.93	7	32.11	31.79	9	38,943	0.02%
2018/11/23	4	32.00	1	31.99	31.85	3	38,796	0.01%
2018/11/22	12	32.55	5	33.14	32.25	7	38,647	0.02%
2018/11/21	11	32.60	6	32.81	32.80	5	38,612	0.01%
2018/11/20	7	33.41	3	33.34	32.81	4	38,878	0.01%
2018/11/19	6	33.64	6	33.98	33.81	0	38,639	0.00%
2018/11/16	8	33.44	19	33.43	33.41	-11	38,636	-0.03%
2018/11/15	19	32.68	7	32.94	32.96	12	38,405	0.03%
2018/11/14	9	33.01	7	32.98	32.92	2	38,877	0.01%
2018/11/13	8	32.12	15	32.76	33.30	-7	39,075	-0.02%
2018/11/12	13	32.46	11	32.57	32.60	2	39,428	0.01%
2018/11/09	17	32.82	5	32.85	32.60	12	40,100	0.03%
2018/11/08	5	34.58	1	34.29	34.18	4	39,850	0.01%
2018/11/07	4	34.62	5	34.56	34.50	-1	39,843	0.00%
2018/11/06	15	33.91	7	33.79	33.64	8	39,870	0.02%
2018/11/05	18	34.82	17	34.54	34.41	1	39,734	0.00%
2018/11/02	7	35.06	20	35.15	35.26	-13	39,892	-0.03%
2018/11/01	2	33.98	15	34.03	34.18	-13	39,299	-0.03%
2018/10/31	25	32.62	5	32.93	32.93	20	39,015	0.05%
2018/10/30	7	31.94	56	31.99	32.93	-49	38,897	-0.13%
2018/10/29	25	32.50	0	0.00	31.90	25	38,340	0.07%
2018/10/26	6	34.48	2	33.96	33.90	4	38,084	0.01%
2018/10/25	8	33.58	8	33.55	33.47	0	37,903	0.00%
2018/10/24	8	35.24	2	35.62	35.00	6	37,289	0.02%
2018/10/23	16	36.03	10	35.91	35.00	6	36,614	0.02%
2018/10/22	15	35.40	3	35.01	36.71	12	36,220	0.03%
2018/10/19	10	32.41	0	0.00	32.71	10	35,123	0.03%
2018/10/18	3	32.46	1	32.70	32.10	2	34,831	0.01%
2018/10/17	35	33.48	3	33.46	32.65	32	35,069	0.09%
2018/10/16	32	33.75	0	0.00	33.32	32	35,195	0.09%
2018/10/15	40	33.37	0	0.00	32.90	40	35,216	0.11%
2018/10/12	6	32.65	1	32.50	33.50	5	35,019	0.01%
2018/10/11	31	32.63	0	0.00	32.37	31	34,737	0.09%
2018/10/09	11	34.53	1	34.77	34.97	10	34,291	0.03%
2018/10/08	2	35.53	0	0.00	35.45	2	34,356	0.01%
2018/10/05	2	35.34	2	35.37	35.41	0	34,222	0.00%
2018/10/04	2	35.77	1	36.67	35.85	1	34,631	0.00%
2018/10/03	1	37.15	1	36.88	36.82	0	34,914	0.00%
2018/10/02	11	37.35	1	37.39	37.14	10	35,231	0.03%
2018/10/01	1	38.16	0	0.00	38.22	1	35,672	0.00%
2018/09/28	6	38.49	20	37.88	38.41	-14	36,332	-0.04%
2018/09/27	0	0.00	1	37.96	37.50	-1	36,287	0.00%
2018/09/26	2	37.19	5	38.09	38.50	-3	36,204	-0.01%
2018/09/25	15	36.70	66	37.01	36.70	-51	36,947	-0.14%
2018/09/21	2	36.99	54	36.63	37.13	-52	37,201	-0.14%
2018/09/20	0	0.00	1	35.55	35.33	-1	37,117	0.00%
2018/09/19	2	35.30	1	35.14	35.51	1	37,612	0.00%
2018/09/14	1	33.66	1	33.75	33.60	0	38,503	0.00%
2018/09/13	17	32.96	0	0.00	32.57	17	38,699	0.04%
2018/09/12	20	32.62	0	0.00	32.27	20	38,585	0.05%
2018/09/11	3	33.48	0	0.00	33.16	3	38,458	0.01%
2018/09/10	11	33.42	2	33.31	33.47	9	38,669	0.02%
2018/09/06	3	34.16	0	0.00	33.85	3	38,451	0.01%
2018/09/04	15	35.06	0	0.00	35.43	15	38,238	0.04%
2018/09/03	11	34.98	0	0.00	34.54	11	38,345	0.03%
2018/08/31	4	34.97	4	35.15	35.49	0	38,543	0.00%
2018/08/30	16	36.14	12	36.36	35.48	4	38,325	0.01%
2018/08/29	17	36.19	15	36.39	36.17	2	38,169	0.01%
2018/08/28	15	36.54	12	36.84	36.44	3	38,207	0.01%
2018/08/27	0	0.00	14	36.26	36.49	-14	38,189	-0.04%
2018/08/24	3	34.62	0	0.00	35.00	3	38,062	0.01%
2018/08/23	2	34.83	0	0.00	34.78	2	38,416	0.01%
2018/08/22	0	0.00	3	34.67	34.68	-3	38,825	-0.01%
2018/08/21	9	34.85	0	0.00	35.00	9	38,871	0.02%
2018/08/20	1	33.40	3	33.19	32.90	-2	38,513	-0.01%
2018/08/17	7	33.29	6	33.67	33.11	1	38,293	0.00%
2018/08/16	4	33.61	5	33.48	33.99	-1	37,857	0.00%
2018/08/15	14	34.10	7	34.12	33.88	7	37,142	0.02%
2018/08/14	5	35.44	0	0.00	34.92	5	36,951	0.01%
2018/08/13	3	34.96	22	35.21	34.93	-19	36,978	-0.05%
2018/08/10	7	36.27	1	36.48	35.86	6	36,716	0.02%
2018/08/09	7	34.69	16	35.31	36.15	-9	36,701	-0.02%
2018/08/08	3	35.18	2	35.28	35.06	1	36,169	0.00%
2018/08/07	1	33.95	1	34.87	34.77	0	35,991	0.00%
2018/08/06	6	34.04	0	0.00	34.04	6	35,802	0.02%
2018/08/03	2	34.49	3	34.67	34.48	-1	35,432	0.00%
2018/08/02	22	35.21	1	35.99	34.29	21	35,372	0.06%
2018/08/01	8	37.93	0	0.00	37.76	8	34,567	0.02%
2018/07/31	1	38.12	4	38.14	37.93	-3	34,850	-0.01%
2018/07/30	2	37.84	0	0.00	37.81	2	35,078	0.01%
2018/07/27	1	38.08	10	38.20	37.99	-9	35,055	-0.03%
2018/07/26	3	38.47	0	0.00	38.12	3	34,999	0.01%
2018/07/25	0	0.00	6	39.01	38.88	-6	34,971	-0.02%
2018/07/24	5	39.17	27	38.74	39.10	-22	34,817	-0.06%
2018/07/23	2	37.34	7	36.80	37.52	-5	34,789	-0.01%
2018/07/19	4	35.41	2	35.95	35.30	2	34,447	0.01%
2018/07/18	12	35.59	3	36.06	35.48	9	34,924	0.03%
2018/07/17	8	35.11	0	0.00	35.00	8	34,906	0.02%
2018/07/16	8	36.03	0	0.00	35.54	8	34,862	0.02%
2018/07/13	7	36.90	0	0.00	36.65	7	34,801	0.02%
2018/07/12	7	36.78	1	35.14	36.88	6	35,083	0.02%
2018/07/11	0	0.00	121	34.54	35.05	-121	34,858	-0.35%	大賣/鉅額交易
2018/07/10	1	36.49	1	36.54	35.55	0	35,132	0.00%
2018/07/09	1	34.83	25	35.21	35.76	-24	35,146	-0.07%
2018/07/06	2	33.66	35	34.20	34.44	-33	34,831	-0.09%
2018/07/05	2	33.10	0	0.00	32.96	2	34,668	0.01%
2018/07/04	2	33.43	4	33.85	33.60	-2	34,383	-0.01%
2018/07/03	28	33.56	7	33.94	33.56	21	34,193	0.06%
2018/07/02	2	35.77	2	34.95	34.73	0	32,954	0.00%
2018/06/28	35	35.44	35	36.14	35.88	0	32,184	0.00%
2018/06/27	5	36.67	98	37.02	36.10	-93	31,843	-0.29%
2018/06/26	2	38.20	6	37.10	37.85	-4	31,809	-0.01%
2018/06/25	1	39.88	0	0.00	39.75	1	31,351	0.00%
2018/06/22	23	39.78	11	39.95	39.94	12	31,580	0.04%
2018/06/21	91	40.81	0	0.00	40.89	91	31,821	0.29%
2018/06/20	31	40.38	0	0.00	40.88	31	32,594	0.10%
2018/06/19	17	41.56	1	41.41	40.86	16	32,858	0.05%
2018/06/14	30	42.24	1	42.32	42.24	29	32,443	0.09%
2018/06/13	6	42.88	3	42.80	42.63	3	32,393	0.01%
2018/06/12	9	42.54	8	42.72	42.95	1	32,311	0.00%
2018/06/11	7	41.87	10	42.18	41.92	-3	32,273	-0.01%
2018/06/08	6	41.87	2	42.55	41.72	4	32,251	0.01%
2018/06/07	0	0.00	200	43.34	43.08	-200	32,042	-0.62%	大賣/鉅額交易
2018/06/06	6	43.16	0	0.00	42.96	6	32,108	0.02%
2018/06/05	2	42.99	2	43.01	43.27	0	32,130	0.00%
2018/06/04	1	42.37	17	42.36	42.67	-16	32,198	-0.05%
2018/06/01	4	41.00	0	0.00	41.00	4	32,355	0.01%
2018/05/31	0	0.00	14	40.99	41.54	-14	32,421	-0.04%
2018/05/30	24	40.09	0	0.00	40.37	24	32,292	0.07%
2018/05/28	10	41.38	5	42.00	41.80	5	32,149	0.02%
2018/05/25	10	41.54	0	0.00	41.63	10	32,303	0.03%
2018/05/24	1	42.07	1	42.01	41.86	0	32,447	0.00%
2018/05/23	7	42.65	1	42.78	42.52	6	32,440	0.02%
2018/05/22	1	43.52	0	0.00	43.22	1	32,376	0.00%
2018/05/21	1	44.44	6	44.69	44.36	-5	32,652	-0.02%
2018/05/18	2	43.00	11	42.64	43.09	-9	32,994	-0.03%
2018/05/17	2	43.30	0	0.00	43.10	2	34,436	0.01%
2018/05/16	1	44.05	1	43.95	44.05	0	35,478	0.00%
2018/05/15	5	44.14	2	44.35	44.00	3	36,408	0.01%
2018/05/14	7	44.58	7	44.63	44.57	0	36,950	0.00%
2018/05/10	1	43.38	5	43.64	43.38	-4	37,232	-0.01%
2018/05/09	24	43.26	7	43.33	43.39	17	37,255	0.05%
2018/05/08	46	42.31	13	42.82	43.62	33	37,317	0.09%
2018/05/07	171	41.74	20	41.70	41.75	151	37,264	0.41%	大買/鉅額交易
2018/05/03	35	40.75	0	0.00	40.70	35	37,498	0.09%
2018/04/30	10	41.49	1	41.50	41.62	9	38,178	0.02%
2018/04/27	1	40.11	0	0.00	40.16	1	38,440	0.00%
2018/04/26	36	42.57	3	41.57	41.37	33	37,955	0.09%
2018/04/25	14	43.31	4	43.32	43.27	10	37,668	0.03%
2018/04/24	5	43.77	6	43.00	43.63	-1	37,842	0.00%
2018/04/23	5	41.47	2	40.96	41.27	3	37,993	0.01%
2018/04/19	2	42.03	4	41.14	42.05	-2	38,398	-0.01%
2018/04/18	6	40.75	0	0.00	40.41	6	38,192	0.02%
2018/04/17	0	0.00	1	40.94	40.95	-1	37,819	0.00%
2018/04/16	8	42.06	0	0.00	41.70	8	37,839	0.02%
2018/04/13	9	44.43	1	44.78	43.93	8	37,384	0.02%
2018/04/12	20	45.27	6	45.07	44.69	14	37,189	0.04%
2018/04/11	6	45.64	2	45.67	45.62	4	36,995	0.01%
2018/04/10	1	43.82	0	0.00	43.77	1	36,708	0.00%
2018/04/09	2	43.13	0	0.00	42.93	2	36,915	0.01%
2018/04/03	0	0.00	1	42.84	42.30	-1	36,999	0.00%
2018/04/02	2	44.18	3	44.17	43.64	-1	36,874	0.00%
2018/03/31	1	44.03	0	0.00	44.04	1	36,937	0.00%
2018/03/30	0	0.00	6	44.49	44.37	-6	37,111	-0.02%
2018/03/29	7	42.58	4	42.17	42.92	3	36,886	0.01%
2018/03/28	24	43.53	2	43.28	42.66	22	36,350	0.06%
2018/03/27	12	45.17	17	44.95	44.72	-5	35,798	-0.01%
2018/03/26	17	43.81	3	45.10	43.85	14	35,591	0.04%
2018/03/23	18	45.22	2	45.02	44.61	16	35,035	0.05%
2018/03/22	37	48.50	0	0.00	48.11	37	34,183	0.11%
2018/03/21	2	50.45	14	50.30	50.45	-12	33,482	-0.04%
2018/03/20	1	49.36	1	49.26	49.45	0	33,520	0.00%
2018/03/19	9	49.16	1	49.00	49.17	8	33,517	0.02%
2018/03/16	0	0.00	1	50.45	49.83	-1	33,461	0.00%
2018/03/15	1	49.99	9	50.18	49.92	-8	33,535	-0.02%
2018/03/14	11	49.56	2	49.42	49.25	9	33,377	0.03%
2018/03/13	6	50.98	2	50.80	50.50	4	33,288	0.01%
2018/03/12	31	51.16	3	51.28	51.15	28	33,368	0.08%
2018/03/09	0	0.00	5	51.10	50.65	-5	33,399	-0.01%
2018/03/08	5	49.25	5	49.72	50.15	0	33,540	0.00%
2018/03/07	0	0.00	5	49.30	49.59	-5	33,555	-0.01%
2018/03/06	15	49.25	0	0.00	49.09	15	33,696	0.04%
2018/03/05	31	48.33	2	48.65	48.40	29	33,367	0.09%
2018/03/01	3	49.58	0	0.00	49.69	3	33,439	0.01%
2018/02/27	1	52.65	6	53.27	51.05	-5	33,277	-0.02%
2018/02/26	1	52.40	2	52.90	52.45	-1	33,612	0.00%
2018/02/23	5	51.60	4	51.71	51.50	1	33,502	0.00%
2018/02/21	2	51.18	17	50.24	51.35	-15	34,192	-0.04%
2018/02/12	12	46.81	0	0.00	46.45	12	34,183	0.04%
2018/02/09	6	47.37	2	46.53	45.70	4	33,742	0.01%
2018/02/08	7	52.36	144	52.98	51.10	-137	32,310	-0.42%	大賣/鉅額交易
2018/02/07	23	56.99	0	0.00	55.15	23	31,169	0.07%
2018/02/06	15	57.16	2	57.30	56.45	13	30,320	0.04%
2018/02/05	5	57.30	6	57.20	58.95	-1	29,732	0.00%
2018/02/02	1	58.55	1	57.50	58.60	0	29,413	0.00%
2018/02/01	24	58.04	1	58.15	58.15	23	29,421	0.08%
2018/01/31	2	57.60	1	56.85	58.15	1	29,310	0.00%
2018/01/30	96	57.53	30	58.20	57.55	66	29,393	0.22%
2018/01/29	1	61.50	0	0.00	60.20	1	28,894	0.00%
2018/01/26	1	60.80	3	60.33	61.35	-2	28,643	-0.01%
2018/01/25	0	0.00	137	60.49	60.00	-137	28,513	-0.48%	大賣/鉅額交易
2018/01/24	2	62.18	118	62.48	62.45	-116	28,221	-0.41%	大賣/鉅額交易
2018/01/23	1	61.20	6	60.97	61.50	-5	27,874	-0.02%
2018/01/22	1	59.55	4	59.58	59.40	-3	27,927	-0.01%
2018/01/19	2	60.05	1	60.20	60.10	1	27,995	0.00%
2018/01/18	6	59.30	2	59.45	58.80	4	28,088	0.01%
2018/01/17	80	59.35	3	58.32	58.50	77	27,941	0.28%
2018/01/16	3	57.90	3	57.73	58.00	0	27,399	0.00%
2018/01/15	2	57.60	2	57.13	58.00	0	27,211	0.00%
2018/01/12	4	55.71	0	0.00	55.85	4	26,794	0.01%
2018/01/11	47	55.02	5	55.25	54.95	42	27,101	0.15%
2018/01/10	2	54.45	2	54.65	54.70	0	26,898	0.00%
2018/01/09	1	53.15	2	53.33	53.90	-1	26,561	0.00%
2018/01/08	11	53.02	0	0.00	52.70	11	26,508	0.04%
2018/01/05	1	52.40	0	0.00	52.70	1	26,370	0.00%
2018/01/04	2	52.50	2	52.25	52.30	0	26,300	0.00%
2018/01/03	2	52.40	5	52.46	52.40	-3	26,520	-0.01%