富邦上証正2 (00633L)-富邦-新店券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.67
漲跌
▲0.38
漲幅
+1.05%
成交量
4,044張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/07	0	0.00	23	36.50	36.67	-23	8,983	-0.26%
2024/05/06	5	36.31	0	0.00	36.29	5	9,164	0.05%
2024/05/03	2	36.74	17	36.67	36.50	-15	9,271	-0.16%
2024/05/02	4	35.56	17	36.10	36.26	-13	9,798	-0.13%
2024/04/30	10	35.77	2	36.10	35.75	8	10,066	0.08%
2024/04/29	11	35.52	19	35.99	35.97	-8	10,271	-0.08%
2024/04/26	1	35.15	27	34.93	35.22	-26	10,239	-0.25%
2024/04/25	1	33.83	21	34.26	34.20	-20	10,315	-0.19%
2024/04/24	9	33.81	1	33.80	33.80	8	10,708	0.07%
2024/04/23	7	33.68	5	33.98	33.87	2	10,748	0.02%
2024/04/22	5	34.09	13	34.25	33.93	-8	10,839	-0.07%
2024/04/19	11	33.82	0	0.00	33.77	11	10,854	0.10%
2024/04/18	3	34.39	105	34.24	34.37	-102	10,879	-0.94%	大賣/鉅額交易
2024/04/17	19	33.37	5	33.61	33.54	14	10,833	0.13%
2024/04/16	4	33.38	11	33.72	33.80	-7	10,869	-0.06%
2024/04/15	7	31.86	48	33.24	33.68	-41	10,847	-0.38%
2024/04/12	4	32.49	3	32.80	32.40	1	10,871	0.01%
2024/04/11	5	32.35	1	32.60	32.75	4	10,900	0.04%
2024/04/09	23	32.95	10	33.06	32.84	13	10,947	0.12%
2024/04/08	18	33.39	4	33.77	33.38	14	11,106	0.13%
2024/04/03	7	33.59	0	0.00	33.84	7	11,164	0.06%
2024/04/02	12	33.96	1	34.30	33.93	11	11,261	0.10%
2024/04/01	23	34.29	70	34.25	34.19	-47	11,224	-0.42%
2024/03/29	10	33.13	0	0.00	33.10	10	11,125	0.09%
2024/03/28	9	32.81	10	33.39	33.34	-1	11,120	-0.01%
2024/03/27	0	0.00	8	33.39	33.21	-8	11,094	-0.07%
2024/03/26	3	33.00	13	33.16	33.25	-10	11,116	-0.09%
2024/03/25	7	32.93	7	33.15	33.13	0	11,114	0.00%
2024/03/22	31	32.92	2	32.96	32.94	29	11,064	0.26%
2024/03/21	3	33.49	7	33.71	33.49	-4	10,989	-0.04%
2024/03/20	3	33.16	7	33.51	33.45	-4	11,071	-0.04%
2024/03/19	4	33.13	10	33.27	33.36	-6	11,143	-0.05%
2024/03/18	3	33.08	13	33.12	33.05	-10	11,173	-0.09%
2024/03/15	11	32.52	0	0.00	32.48	11	11,186	0.10%
2024/03/14	6	32.74	1	33.32	32.72	5	11,326	0.04%
2024/03/13	10	32.89	12	33.23	33.01	-2	11,316	-0.02%
2024/03/12	3	32.95	25	33.20	33.50	-22	11,412	-0.19%
2024/03/11	3	32.36	28	32.46	32.50	-25	11,493	-0.22%
2024/03/08	7	31.55	1	31.47	31.47	6	11,371	0.05%
2024/03/07	17	31.97	0	0.00	31.81	17	11,286	0.15%
2024/03/06	3	32.47	5	32.51	32.30	-2	11,198	-0.02%
2024/03/05	5	31.67	21	31.94	32.06	-16	11,128	-0.14%
2024/03/04	10	31.58	1	31.53	31.46	9	11,021	0.08%
2024/03/01	9	31.49	2	31.81	31.61	7	10,962	0.06%
2024/02/29	3	31.15	9	31.62	31.47	-6	11,019	-0.05%
2024/02/27	15	31.06	5	30.93	31.23	10	10,949	0.09%
2024/02/26	14	31.38	2	31.48	31.42	12	10,913	0.11%
2024/02/23	17	32.07	15	32.26	32.07	2	10,825	0.02%
2024/02/22	26	31.74	3	31.91	32.05	23	10,779	0.21%
2024/02/21	123	31.04	29	31.19	32.25	94	10,738	0.88%	大買/
2024/02/20	1	30.07	15	30.30	30.07	-14	10,337	-0.14%
2024/02/19	16	30.01	34	30.54	29.88	-18	10,299	-0.17%
2024/02/16	13	30.19	29	30.14	30.40	-16	10,130	-0.16%
2024/02/15	97	29.41	50	29.24	29.36	47	9,925	0.47%
2024/02/05	21	26.46	67	27.15	27.71	-46	9,695	-0.47%
2024/02/02	25	26.93	3	27.40	26.89	22	9,339	0.24%
2024/02/01	5	27.43	19	27.61	27.47	-14	9,161	-0.15%
2024/01/31	28	27.15	7	27.43	27.32	21	8,993	0.23%
2024/01/30	18	27.65	3	27.70	27.51	15	8,821	0.17%
2024/01/29	7	28.53	14	28.58	28.39	-7	8,569	-0.08%
2024/01/26	12	28.28	4	28.35	28.24	8	8,362	0.10%
2024/01/25	9	28.10	34	28.27	28.47	-25	8,213	-0.30%
2024/01/24	32	26.82	17	27.41	26.70	15	7,766	0.19%
2024/01/23	24	26.62	4	26.96	26.88	20	7,458	0.27%
2024/01/22	6	27.18	11	27.34	27.26	-5	7,241	-0.07%
2024/01/19	5	27.21	35	26.93	27.03	-30	7,130	-0.42%
2024/01/18	19	26.02	10	26.01	25.77	9	6,965	0.13%
2024/01/17	7	26.88	2	27.39	26.83	5	6,609	0.08%
2024/01/16	11	27.00	10	27.47	27.15	1	6,610	0.02%
2024/01/15	6	26.93	6	27.47	27.39	0	6,564	0.00%
2024/01/12	15	27.17	7	27.47	27.34	8	6,564	0.12%
2024/01/11	9	27.14	13	27.34	27.62	-4	6,647	-0.06%
2024/01/10	15	27.36	14	27.47	27.29	1	6,574	0.02%
2024/01/09	9	27.16	8	27.34	27.15	1	6,526	0.02%
2024/01/08	28	27.47	24	27.43	27.26	4	6,472	0.06%
2024/01/05	6	28.35	28	28.27	28.29	-22	6,305	-0.35%
2024/01/04	41	28.10	14	27.98	27.82	27	6,328	0.43%
2024/01/03	16	28.47	10	28.38	28.39	6	6,200	0.10%
2024/01/02	35	28.84	13	28.77	28.66	22	6,172	0.36%
2023/12/29	6	29.35	4	29.36	29.34	2	5,935	0.03%
2023/12/28	17	28.89	17	28.63	29.21	0	5,848	0.00%
2023/12/27	2	27.80	3	28.03	27.94	-1	5,768	-0.02%
2023/12/26	7	28.06	0	0.00	27.85	7	5,727	0.12%
2023/12/25	2	28.17	0	0.00	28.17	2	5,747	0.03%
2023/12/22	26	28.09	2	28.33	28.34	24	5,770	0.42%
2023/12/21	4	27.39	148	27.89	28.08	-144	5,737	-2.51%	大賣/鉅額交易
2023/12/20	16	28.00	1	28.13	27.91	15	5,734	0.26%
2023/12/19	2	27.66	2	27.93	27.85	0	5,757	0.00%
2023/12/18	3	27.62	3	27.95	27.89	0	5,766	0.00%
2023/12/15	8	27.92	26	28.28	27.87	-18	5,693	-0.32%
2023/12/14	34	28.34	13	28.32	28.03	21	5,581	0.38%
2023/12/13	26	28.72	1	28.36	28.36	25	5,518	0.45%
2023/12/12	2	29.29	29	29.26	29.20	-27	5,478	-0.49%
2023/12/11	21	28.43	4	28.50	28.47	17	5,437	0.31%
2023/12/08	51	29.10	56	29.16	29.18	-5	5,300	-0.09%
2023/12/07	17	28.98	2	29.02	29.02	15	5,274	0.28%
2023/12/06	14	29.18	1	29.33	29.33	13	5,159	0.25%
2023/12/05	41	29.91	3	29.85	29.89	38	4,995	0.76%
2023/12/04	10	30.38	11	30.66	30.43	-1	5,019	-0.02%
2023/12/01	38	30.60	3	30.45	30.45	35	5,036	0.69%
2023/11/30	1	31.09	14	31.05	31.09	-13	4,998	-0.26%
2023/11/29	16	30.90	6	31.27	30.76	10	5,170	0.19%
2023/11/28	13	31.38	3	31.39	31.30	10	5,123	0.20%
2023/11/27	155	31.47	108	31.36	31.32	47	5,141	0.91%	大買/大賣/
2023/11/24	170	32.27	11	32.59	32.20	159	5,143	3.09%	大買/鉅額交易
2023/11/23	17	32.21	9	32.16	32.10	8	5,184	0.15%
2023/11/22	12	32.62	3	32.62	32.62	9	5,489	0.16%
2023/11/21	0	0.00	5	33.27	33.22	-5	5,455	-0.09%
2023/11/20	20	32.55	20	32.74	32.67	0	5,461	0.00%
2023/11/17	22	32.40	7	32.29	32.26	15	5,412	0.28%
2023/11/16	10	33.03	8	33.38	32.90	2	5,520	0.04%
2023/11/15	13	33.39	12	33.83	33.30	1	5,595	0.02%
2023/11/14	5	33.00	7	33.40	32.98	-2	5,556	-0.04%
2023/11/13	191	33.26	215	32.84	32.88	-24	5,614	-0.43%	大買/大賣/
2023/11/10	26	33.24	23	33.28	33.17	3	5,605	0.05%
2023/11/09	6	33.83	0	0.00	33.73	6	5,647	0.11%
2023/11/08	2	33.76	6	33.89	33.76	-4	5,903	-0.07%
2023/11/07	53	33.91	53	33.86	33.84	0	6,020	0.00%
2023/11/06	8	34.39	12	34.37	34.21	-4	6,124	-0.07%
2023/11/03	7	33.87	16	33.94	33.92	-9	6,113	-0.15%
2023/11/02	108	34.02	100	34.19	33.67	8	6,176	0.13%	大買/
2023/11/01	2	33.64	38	33.93	33.80	-36	6,199	-0.58%
2023/10/31	104	33.05	103	32.84	32.88	1	6,186	0.02%	大買/大賣/
2023/10/30	31	32.63	33	33.01	33.13	-2	6,262	-0.03%
2023/10/27	1	32.62	18	32.61	33.05	-17	6,304	-0.27%
2023/10/26	3	31.71	3	32.03	31.94	0	6,543	0.00%
2023/10/25	7	32.14	27	32.53	32.08	-20	6,762	-0.30%
2023/10/24	20	31.27	6	31.43	31.20	14	6,771	0.21%
2023/10/23	17	31.52	2	31.63	31.63	15	6,730	0.22%
2023/10/20	5	32.03	4	31.93	31.83	1	6,893	0.01%
2023/10/19	54	33.15	6	32.54	32.47	48	6,842	0.70%
2023/10/18	2	34.23	4	34.51	34.09	-2	6,697	-0.03%
2023/10/17	14	34.23	6	34.30	34.19	8	6,748	0.12%
2023/10/16	3	34.25	1	34.23	34.11	2	6,734	0.03%
2023/10/13	9	34.81	2	34.57	34.54	7	6,725	0.10%
2023/10/12	6	35.47	10	35.82	35.47	-4	6,759	-0.06%
2023/10/11	4	34.97	4	35.27	34.96	0	6,792	0.00%
2023/10/06	0	0.00	11	35.19	35.08	-11	6,894	-0.16%
2023/10/05	11	34.42	2	34.58	34.56	9	6,904	0.13%
2023/10/04	7	34.46	1	34.42	34.30	6	6,933	0.09%
2023/10/03	34	35.30	9	35.41	35.09	25	6,917	0.36%
2023/10/02	2	36.20	3	36.48	36.20	-1	6,856	-0.01%
2023/09/28	20	35.79	3	35.75	35.75	17	6,894	0.25%
2023/09/27	7	36.10	4	36.43	36.10	3	6,879	0.04%
2023/09/26	11	36.41	3	36.23	36.23	8	6,843	0.12%
2023/09/25	11	36.86	20	37.21	36.89	-9	6,874	-0.13%
2023/09/22	13	35.52	19	36.40	36.65	-6	6,900	-0.09%
2023/09/21	3	36.04	0	0.00	35.97	3	6,878	0.04%
2023/09/19	4	36.33	3	36.57	36.62	1	6,960	0.01%
2023/09/18	9	36.04	11	36.72	36.58	-2	7,107	-0.03%
2023/09/15	1	36.32	0	0.00	36.32	1	7,088	0.01%
2023/09/14	2	36.70	2	36.85	36.70	0	7,054	0.00%
2023/09/13	4	36.52	2	37.14	36.48	2	7,107	0.03%
2023/09/12	3	36.94	0	0.00	36.91	3	7,169	0.04%
2023/09/11	0	0.00	7	37.02	37.34	-7	7,209	-0.10%
2023/09/08	17	36.51	3	36.45	36.45	14	7,314	0.19%
2023/09/07	8	37.37	2	37.24	37.24	6	7,286	0.08%
2023/09/06	3	37.76	0	0.00	37.96	3	7,249	0.04%
2023/09/05	11	38.20	0	0.00	38.25	11	7,255	0.15%
2023/09/04	2	38.47	31	38.31	38.47	-29	7,254	-0.40%
2023/09/01	16	37.44	16	37.30	37.11	0	7,176	0.00%
2023/08/31	5	36.83	0	0.00	36.68	5	7,201	0.07%
2023/08/30	7	37.35	0	0.00	37.10	7	7,224	0.10%
2023/08/29	3	37.21	2	37.75	37.75	1	7,148	0.01%
2023/08/28	5	38.06	11	38.85	36.99	-6	7,158	-0.08%
2023/08/25	2	35.92	0	0.00	35.92	2	6,913	0.03%
2023/08/24	8	35.87	7	36.21	36.29	1	7,005	0.01%
2023/08/23	0	0.00	2	35.93	35.85	-2	7,032	-0.03%
2023/08/22	8	35.73	2	35.66	35.47	6	7,142	0.08%
2023/08/21	12	36.12	5	36.26	36.16	7	7,163	0.10%
2023/08/18	0	0.00	1	37.21	36.91	-1	7,181	-0.01%
2023/08/17	1	36.73	0	0.00	36.92	1	7,239	0.01%
2023/08/16	0	0.00	1	37.35	37.31	-1	7,242	-0.01%
2023/08/15	2	37.21	20	37.43	37.01	-18	7,357	-0.24%
2023/08/14	5	37.46	46	37.23	37.20	-41	7,371	-0.56%
2023/08/11	19	39.30	0	0.00	39.08	19	7,174	0.26%
2023/08/10	3	40.18	0	0.00	39.85	3	7,123	0.04%
2023/08/09	3	40.30	7	40.32	40.35	-4	7,074	-0.06%
2023/08/08	25	40.22	1	40.68	40.53	24	7,120	0.34%
2023/08/04	1	41.20	6	41.43	41.43	-5	7,140	-0.07%
2023/08/02	1	40.58	0	0.00	39.84	1	7,131	0.01%
2023/07/31	1	41.03	10	41.54	41.00	-9	7,135	-0.13%
2023/07/28	3	38.84	21	39.40	40.53	-18	6,918	-0.26%
2023/07/27	1	38.93	5	38.94	38.93	-4	6,724	-0.06%
2023/07/26	13	38.42	7	38.31	38.26	6	6,684	0.09%
2023/07/25	2	38.43	18	37.71	38.40	-16	6,750	-0.24%
2023/07/24	9	35.97	11	36.14	36.09	-2	6,517	-0.03%
2023/07/21	15	36.30	8	36.87	36.47	7	6,528	0.11%
2023/07/20	9	36.57	9	36.73	36.58	0	6,598	0.00%
2023/07/19	3	36.04	0	0.00	35.97	3	6,674	0.04%
2023/07/18	2	36.31	1	36.61	36.31	1	6,671	0.01%
2023/07/17	7	36.50	1	36.41	36.31	6	6,695	0.09%
2023/07/14	16	37.54	34	37.46	37.33	-18	6,645	-0.27%
2023/07/13	24	37.31	18	36.89	37.27	6	6,642	0.09%
2023/07/12	13	36.20	8	36.28	36.02	5	6,607	0.08%
2023/07/11	2	36.03	6	36.01	35.91	-4	6,644	-0.06%
2023/07/10	5	35.48	13	35.78	35.41	-8	6,653	-0.12%
2023/07/07	2	35.05	0	0.00	35.28	2	6,725	0.03%
2023/07/06	8	35.45	0	0.00	35.30	8	6,756	0.12%
2023/07/05	9	35.90	1	35.89	35.89	8	6,783	0.12%
2023/07/04	6	36.41	1	36.50	36.37	5	6,858	0.07%
2023/07/03	4	35.70	9	36.29	36.42	-5	6,947	-0.07%
2023/06/30	2	34.73	5	35.44	35.55	-3	7,029	-0.04%
2023/06/29	10	35.03	3	35.47	34.90	7	7,040	0.10%
2023/06/28	1	35.25	4	35.34	35.25	-3	7,111	-0.04%
2023/06/27	5	34.75	1	35.00	35.00	4	7,114	0.06%
2023/06/26	15	35.03	2	34.83	34.83	13	7,128	0.18%
2023/06/21	3	36.31	0	0.00	36.32	3	6,998	0.04%
2023/06/20	1	36.65	4	36.72	36.51	-3	7,013	-0.04%
2023/06/19	14	37.19	7	37.17	36.82	7	7,080	0.10%
2023/06/16	2	37.71	27	37.63	37.73	-25	7,052	-0.35%
2023/06/15	0	0.00	6	36.54	36.96	-6	7,070	-0.08%
2023/06/14	2	36.33	26	36.32	36.25	-24	7,118	-0.34%
2023/06/13	9	35.32	4	35.60	35.40	5	7,002	0.07%
2023/06/12	1	35.08	7	35.69	35.56	-6	7,005	-0.09%
2023/06/09	3	35.19	8	35.20	35.17	-5	7,071	-0.07%
2023/06/08	1	34.40	1	34.91	34.91	0	7,113	0.00%
2023/06/07	11	34.70	1	34.83	34.62	10	7,182	0.14%
2023/06/06	6	35.19	13	35.42	35.23	-7	7,216	-0.10%
2023/06/05	9	34.90	1	35.49	34.78	8	7,281	0.11%
2023/06/02	13	35.06	8	34.80	34.94	5	7,307	0.07%
2023/06/01	8	34.27	14	34.24	34.32	-6	7,391	-0.08%
2023/05/31	24	34.01	2	34.40	33.55	22	7,412	0.30%
2023/05/30	13	34.44	4	35.23	34.13	9	7,343	0.12%
2023/05/29	5	35.14	2	35.64	35.01	3	7,435	0.04%
2023/05/26	19	35.25	0	0.00	35.41	19	7,531	0.25%
2023/05/25	8	35.69	2	35.43	35.43	6	7,532	0.08%
2023/05/24	17	36.96	12	36.71	36.61	5	7,390	0.07%
2023/05/23	4	37.69	11	37.98	37.52	-7	7,318	-0.10%
2023/05/22	4	38.19	11	38.34	38.26	-7	7,335	-0.10%
2023/05/19	17	37.35	3	37.91	37.57	14	7,402	0.19%
2023/05/18	5	38.00	2	38.35	38.02	3	7,332	0.04%
2023/05/17	10	38.20	0	0.00	37.99	10	7,314	0.14%
2023/05/16	4	38.69	9	39.07	38.68	-5	7,341	-0.07%
2023/05/15	4	37.54	1	38.32	38.32	3	7,381	0.04%
2023/05/12	3	38.14	0	0.00	38.10	3	7,364	0.04%
2023/05/10	16	38.98	0	0.00	38.82	16	7,403	0.22%
2023/05/09	1	39.91	7	40.39	40.57	-6	7,342	-0.08%
2023/05/08	2	39.43	22	39.81	39.82	-20	7,378	-0.27%
2023/05/05	7	39.00	8	39.37	39.07	-1	7,420	-0.01%
2023/05/04	1	39.00	24	38.85	39.00	-23	7,515	-0.31%
2023/05/03	13	38.13	0	0.00	38.01	13	7,630	0.17%
2023/05/02	4	38.73	1	39.10	38.82	3	7,741	0.04%
2023/04/28	1	38.74	12	38.85	38.74	-11	7,903	-0.14%
2023/04/27	0	0.00	2	37.73	37.89	-2	7,926	-0.03%
2023/04/26	1	37.14	4	37.55	37.70	-3	8,196	-0.04%
2023/04/25	3	37.25	8	37.47	37.19	-5	8,292	-0.06%
2023/04/24	7	37.77	23	37.85	37.60	-16	8,215	-0.19%
2023/04/21	3	38.70	26	38.96	38.68	-23	8,144	-0.28%
2023/04/20	10	39.21	0	0.00	39.07	10	8,185	0.12%
2023/04/19	2	40.34	0	0.00	40.10	2	8,238	0.02%
2023/04/18	2	40.35	33	40.47	40.33	-31	8,320	-0.37%
2023/04/17	11	39.23	12	39.23	39.66	-1	8,426	-0.01%
2023/04/14	7	38.40	14	38.57	38.36	-7	8,393	-0.08%
2023/04/13	5	37.94	17	38.29	38.25	-12	8,462	-0.14%
2023/04/12	2	38.36	0	0.00	38.22	2	8,482	0.02%
2023/04/11	4	38.71	1	39.22	38.68	3	8,455	0.04%
2023/04/10	4	38.76	7	39.05	39.06	-3	8,500	-0.04%
2023/04/07	14	39.26	8	39.21	39.00	6	8,592	0.07%
2023/04/06	13	38.80	0	0.00	38.55	13	8,497	0.15%
2023/03/31	20	39.66	26	39.62	39.33	-6	8,441	-0.07%
2023/03/30	10	38.66	4	38.90	38.69	6	8,399	0.07%
2023/03/29	8	38.75	8	38.84	38.39	0	8,356	0.00%
2023/03/28	0	0.00	1	38.36	38.17	-1	8,437	-0.01%
2023/03/27	12	38.24	0	0.00	38.00	12	8,508	0.14%
2023/03/24	3	38.57	0	0.00	38.57	3	8,498	0.04%
2023/03/23	2	38.25	4	38.75	38.71	-2	8,549	-0.02%
2023/03/22	3	38.41	9	38.69	38.37	-6	8,580	-0.07%
2023/03/21	5	37.39	10	37.91	38.20	-5	8,521	-0.06%
2023/03/20	14	37.48	2	37.63	37.29	12	8,541	0.14%
2023/03/17	2	38.23	7	38.62	38.26	-5	8,573	-0.06%
2023/03/16	7	37.84	2	38.25	37.97	5	8,587	0.06%
2023/03/15	3	38.32	7	38.66	38.22	-4	8,671	-0.05%
2023/03/14	11	37.98	0	0.00	38.00	11	8,867	0.12%
2023/03/13	12	38.64	4	38.71	38.59	8	8,926	0.09%
2023/03/10	13	38.23	3	38.67	38.36	10	8,891	0.11%
2023/03/09	8	39.19	0	0.00	39.06	8	8,993	0.09%
2023/03/08	7	39.44	0	0.00	39.38	7	8,932	0.08%
2023/03/07	2	40.77	2	41.37	40.77	0	9,136	0.00%
2023/03/06	11	40.96	0	0.00	40.95	11	9,270	0.12%
2023/03/03	7	41.34	3	41.88	41.37	4	9,193	0.04%
2023/03/02	3	41.46	0	0.00	41.43	3	9,272	0.03%
2023/03/01	0	0.00	17	41.46	41.64	-17	9,334	-0.18%
2023/02/24	6	40.82	0	0.00	40.46	6	9,329	0.06%
2023/02/23	7	41.52	1	42.20	41.37	6	9,338	0.06%
2023/02/22	8	41.81	10	41.93	41.87	-2	9,296	-0.02%
2023/02/21	7	42.11	29	42.24	42.10	-22	9,386	-0.23%
2023/02/20	8	40.72	25	41.09	41.53	-17	9,407	-0.18%
2023/02/17	16	41.50	65	41.68	41.55	-49	9,518	-0.51%
2023/02/16	0	0.00	17	42.67	42.92	-17	9,745	-0.17%
2023/02/15	4	41.93	2	42.65	41.89	2	9,848	0.02%
2023/02/14	15	42.35	4	42.93	42.15	11	9,873	0.11%
2023/02/13	13	42.24	12	42.38	42.64	1	9,995	0.01%
2023/02/10	6	41.51	0	0.00	41.40	6	9,997	0.06%
2023/02/09	6	41.59	10	41.92	42.13	-4	10,160	-0.04%
2023/02/08	9	41.31	10	41.73	41.14	-1	10,367	-0.01%
2023/02/07	10	41.60	5	41.43	41.33	5	10,427	0.05%
2023/02/06	9	40.90	2	40.63	40.63	7	10,501	0.07%
2023/02/03	24	42.15	0	0.00	41.92	24	10,493	0.23%
2023/02/02	10	43.58	0	0.00	43.60	10	10,582	0.09%
2023/02/01	3	43.94	1	43.30	43.62	2	10,571	0.02%
2023/01/31	20	44.27	0	0.00	44.14	20	10,542	0.19%
2023/01/30	21	45.46	11.2	46.48	45.14	9.9	10,433	0.09%
2023/01/17	17.1	44.53	0	0.00	44.05	17.1	10,411	0.16%
2023/01/16	19.1	44.76	27	45.00	45.30	-7.9	10,696	-0.07%
2023/01/13	19	42.83	2	42.87	42.85	17	10,474	0.16%
2023/01/12	3	42.01	0	0.00	41.85	3	10,442	0.03%
2023/01/11	0	0.00	7	42.09	42.30	-7	10,483	-0.07%
2023/01/09	1	41.65	6	41.75	41.72	-5	10,445	-0.05%
2023/01/06	11	41.42	10	40.95	41.20	1	10,468	0.01%
2023/01/05	23	40.43	7	40.00	40.70	16	10,417	0.15%
2023/01/04	2	38.65	3	38.97	38.65	-1	10,314	-0.01%
2023/01/03	6	38.48	20	38.20	38.65	-14	10,426	-0.13%
2022/12/30	9	39.32	2	39.32	39.15	7	10,318	0.07%
2022/12/29	2	38.30	5	38.50	38.44	-3	10,275	-0.03%
2022/12/28	8	39.13	3	38.97	39.25	5	10,364	0.05%
2022/12/27	36	39.41	0	0.00	39.21	36	10,290	0.35%
2022/12/23	0	0.00	5	38.05	38.44	-5	10,249	-0.05%
2022/12/22	0	0.00	30	39.29	38.83	-30	10,255	-0.29%
2022/12/21	30	38.07	6	38.29	38.11	24	10,217	0.23%
2022/12/20	3	38.05	27	38.09	37.61	-24	10,249	-0.23%
2022/12/19	0	0.00	16	39.78	39.85	-16	10,149	-0.16%
2022/12/16	0	0.00	10	40.19	40.12	-10	10,078	-0.10%
2022/12/15	0	0.00	4	39.85	39.96	-4	10,051	-0.04%
2022/12/14	0	0.00	2	39.99	40.25	-2	10,037	-0.02%
2022/12/13	2	39.51	10	39.58	39.59	-8	9,973	-0.08%
2022/12/12	6	40.12	2	40.50	39.86	4	9,960	0.04%
2022/12/09	6	39.72	0	0.00	40.06	6	9,979	0.06%
2022/12/08	17	39.37	18	39.57	39.65	-1	9,883	-0.01%
2022/12/07	0	0.00	30	39.70	40.33	-30	9,849	-0.30%
2022/12/06	38	38.63	35	39.31	39.44	3	9,859	0.03%
2022/12/05	31	38.54	5	38.89	38.53	26	9,673	0.27%
2022/12/02	9	37.24	0	0.00	37.09	9	9,495	0.09%
2022/12/01	10	38.71	5	38.16	37.99	5	9,482	0.05%
2022/11/30	18	36.79	2	37.03	36.79	16	9,317	0.17%
2022/11/29	23	36.29	40	35.90	36.52	-17	9,394	-0.18%
2022/11/28	6	33.47	1	33.58	33.48	5	9,180	0.05%
2022/11/25	0	0.00	6	35.00	34.97	-6	9,027	-0.07%
2022/11/24	10	34.73	0	0.00	34.44	10	9,122	0.11%
2022/11/23	1	35.19	1	35.14	35.19	0	9,076	0.00%
2022/11/22	3	35.37	17	35.01	35.30	-14	9,147	-0.15%
2022/11/21	19	34.37	4	34.50	34.47	15	9,042	0.17%
2022/11/18	4	35.75	28	35.68	35.79	-24	8,977	-0.27%
2022/11/17	32	35.32	2	35.82	35.14	30	8,973	0.33%
2022/11/16	8	36.42	4	36.68	36.41	4	9,017	0.04%
2022/11/15	40	35.86	20	35.88	36.69	20	9,054	0.22%
2022/11/14	59	36.41	66	36.95	35.86	-7	8,904	-0.08%
2022/11/11	3	34.93	12	35.37	35.07	-9	8,787	-0.10%
2022/11/10	8	33.35	4	33.24	33.24	4	8,741	0.05%
2022/11/09	28	34.29	11	34.57	33.89	17	8,711	0.20%
2022/11/08	16	35.07	0	0.00	34.67	16	8,608	0.19%
2022/11/07	6	34.96	8	35.52	35.63	-2	8,586	-0.02%
2022/11/04	1	35.42	17	34.66	35.42	-16	8,493	-0.19%
2022/11/03	4	32.75	2	33.13	32.77	2	8,377	0.02%
2022/11/02	0	0.00	5	32.94	33.87	-5	8,320	-0.06%
2022/11/01	8	31.81	11	31.77	31.81	-3	8,224	-0.04%
2022/10/31	9	31.07	6	31.10	30.82	3	8,129	0.04%
2022/10/28	8	32.22	4	31.51	31.51	4	7,904	0.05%
2022/10/27	13	33.77	5	33.08	32.77	8	8,079	0.10%
2022/10/26	3	34.23	4	34.73	34.16	-1	8,243	-0.01%
2022/10/25	4	34.10	9	34.54	34.25	-5	8,313	-0.06%
2022/10/24	17	35.56	2	34.42	34.46	15	8,379	0.18%
2022/10/21	8	37.21	1	37.13	37.16	7	8,043	0.09%
2022/10/20	1	37.21	3	37.68	37.73	-2	8,078	-0.02%
2022/10/19	3	38.48	1	37.95	37.95	2	8,017	0.02%
2022/10/17	0	0.00	5	39.21	39.21	-5	7,980	-0.06%
2022/10/14	1	38.42	5	39.40	39.96	-4	7,984	-0.05%
2022/10/13	1	37.98	3	37.99	37.93	-2	7,908	-0.03%
2022/10/12	7	37.21	0	0.00	37.23	7	7,974	0.09%
2022/10/11	3	38.62	0	0.00	38.31	3	8,042	0.04%
2022/10/05	0	0.00	1	41.56	42.80	-1	8,085	-0.01%
2022/10/04	0	0.00	3	40.12	40.33	-3	8,038	-0.04%
2022/10/03	18	39.18	0	0.00	38.83	18	8,184	0.22%
2022/09/30	2	40.37	1	40.42	40.36	1	8,153	0.01%
2022/09/29	0	0.00	1	40.92	40.60	-1	8,191	-0.01%
2022/09/28	0	0.00	3	40.91	40.69	-3	8,274	-0.04%
2022/09/27	2	40.09	1	40.50	40.86	1	8,349	0.01%
2022/09/26	0	0.00	5	40.92	40.81	-5	8,346	-0.06%
2022/09/23	0	0.00	2	40.16	40.40	-2	8,377	-0.02%
2022/09/22	3	39.87	0	0.00	39.75	3	8,519	0.04%
2022/09/21	3	40.53	11	41.03	40.75	-8	8,590	-0.09%
2022/09/19	1	41.10	1	41.65	41.24	0	8,766	0.00%
2022/09/16	2	41.31	0	0.00	41.31	2	8,819	0.02%
2022/09/15	3	42.57	3	43.01	42.50	0	8,797	0.00%
2022/09/14	3	42.43	2	42.73	42.31	1	8,852	0.01%
2022/09/13	0	0.00	8	43.27	43.69	-8	8,880	-0.09%
2022/09/12	1	41.95	2	42.39	41.86	-1	8,929	-0.01%
2022/09/08	0	0.00	1	41.54	41.58	-1	9,024	-0.01%
2022/09/06	0	0.00	1	41.21	41.27	-1	9,563	-0.01%
2022/09/05	1	40.82	6	40.65	40.80	-5	9,657	-0.05%
2022/09/02	19	41.62	4	41.69	41.43	15	9,644	0.16%
2022/09/01	3	42.54	1	42.46	42.54	2	9,700	0.02%
2022/08/31	0	0.00	5	42.69	43.48	-5	9,844	-0.05%
2022/08/30	4	41.78	1	42.06	41.79	3	9,913	0.03%
2022/08/29	1	42.39	0	0.00	42.32	1	10,018	0.01%
2022/08/26	3	43.48	3	43.49	43.13	0	10,037	0.00%
2022/08/25	2	42.42	0	0.00	42.36	2	10,039	0.02%
2022/08/23	2	43.04	1	43.01	42.91	1	10,090	0.01%
2022/08/22	0	0.00	12	43.75	43.65	-12	9,992	-0.12%
2022/08/19	1	43.28	2	43.48	43.17	-1	9,941	-0.01%
2022/08/18	3	43.05	3	43.06	42.95	0	10,076	0.00%
2022/08/17	1	43.34	2	43.84	43.81	-1	9,954	-0.01%
2022/08/15	2	43.35	2	44.18	43.46	0	10,058	0.00%
2022/08/12	11	43.35	0	0.00	43.38	11	10,148	0.11%
2022/08/11	0	0.00	3	42.75	42.93	-3	10,122	-0.03%
2022/08/10	5	41.84	1	41.33	41.33	4	10,204	0.04%
2022/08/08	0	0.00	2	42.76	42.55	-2	10,240	-0.02%
2022/08/05	4	42.35	3	42.38	42.04	1	10,317	0.01%
2022/08/04	1	41.80	2	41.73	41.90	-1	10,439	-0.01%
2022/08/03	5	42.17	1	42.51	41.91	4	10,577	0.04%
2022/08/02	12	42.40	2	42.45	42.37	10	10,517	0.10%
2022/08/01	2	43.29	1	43.87	44.00	1	10,303	0.01%
2022/07/29	4	44.22	0	0.00	43.83	4	10,447	0.04%
2022/07/28	2	45.04	1	45.94	45.29	1	10,309	0.01%
2022/07/26	0	0.00	1	45.84	45.97	-1	10,223	-0.01%
2022/07/25	1	45.10	0	0.00	45.16	1	10,445	0.01%
2022/07/22	2	45.49	1	46.22	45.45	1	10,705	0.01%
2022/07/21	2	45.72	0	0.00	45.58	2	10,810	0.02%
2022/07/20	1	46.21	2	46.73	46.08	-1	11,121	-0.01%
2022/07/19	8	45.97	0	0.00	45.45	8	11,309	0.07%
2022/07/18	2	45.84	2	46.94	46.76	0	11,365	0.00%
2022/07/14	1	46.80	0	0.00	46.95	1	11,472	0.01%
2022/07/13	11	47.09	0	0.00	47.25	11	11,536	0.10%
2022/07/12	0	0.00	11	47.96	47.28	-11	11,620	-0.09%
2022/07/11	2	47.79	11	47.91	47.31	-9	11,625	-0.08%
2022/07/08	0	0.00	2	49.64	49.54	-2	11,554	-0.02%
2022/07/07	12	49.67	0	0.00	49.55	12	11,599	0.10%
2022/07/06	0	0.00	1	49.49	49.19	-1	11,626	-0.01%
2022/07/05	0	0.00	2	50.50	50.45	-2	11,682	-0.02%
2022/07/01	0	0.00	2	50.95	50.25	-2	11,710	-0.02%
2022/06/30	5	50.64	35	50.34	51.55	-30	11,689	-0.26%
2022/06/28	1	49.52	0	0.00	49.54	1	11,748	0.01%
2022/06/27	1	49.80	2	50.02	49.06	-1	11,788	-0.01%
2022/06/24	1	47.53	1	48.00	47.82	0	11,694	0.00%
2022/06/21	0	0.00	7	46.60	46.56	-7	11,841	-0.06%
2022/06/20	0	0.00	6	46.52	46.58	-6	11,864	-0.05%
2022/06/17	1	45.40	0	0.00	45.91	1	11,730	0.01%
2022/06/16	5	45.88	60	45.37	45.01	-55	11,706	-0.47%
2022/06/15	61	44.35	12	45.23	46.21	49	11,691	0.42%
2022/06/14	1	42.42	0	0.00	42.29	1	11,647	0.01%
2022/06/13	0	0.00	35	43.97	42.70	-35	11,914	-0.29%
2022/06/10	3	42.91	68	43.45	43.97	-65	12,111	-0.54%
2022/06/09	6	43.44	2	44.08	43.29	4	12,080	0.03%
2022/06/08	5	42.96	0	0.00	42.81	5	12,067	0.04%
2022/06/07	0	0.00	19	41.86	42.70	-19	11,936	-0.16%
2022/06/06	13	41.41	8	41.54	41.55	5	11,854	0.04%
2022/06/02	2	40.66	0	0.00	40.71	2	11,793	0.02%
2022/06/01	64	41.15	1	41.07	40.70	63	11,832	0.53%
2022/05/31	17	40.70	4	40.31	41.04	13	11,845	0.11%
2022/05/30	22	40.05	0	0.00	39.70	22	11,717	0.19%
2022/05/27	0	0.00	2	40.08	39.25	-2	11,633	-0.02%
2022/05/26	2	38.20	2	39.12	38.73	0	11,550	0.00%
2022/05/25	12	38.87	11	38.78	38.62	1	11,391	0.01%
2022/05/24	3	39.24	0	0.00	39.15	3	11,355	0.03%
2022/05/23	4	40.15	9	40.88	40.06	-5	11,264	-0.04%
2022/05/20	0	0.00	5	40.38	40.94	-5	11,179	-0.04%
2022/05/19	0	0.00	1	38.22	38.77	-1	11,043	-0.01%
2022/05/18	6	39.00	3	39.21	39.20	3	11,019	0.03%
2022/05/17	0	0.00	5	39.80	39.76	-5	10,859	-0.05%
2022/05/16	6	39.73	1	40.10	38.78	5	10,792	0.05%
2022/05/13	5	39.50	2	39.60	39.15	3	10,684	0.03%
2022/05/12	3	38.72	1	39.17	38.66	2	10,600	0.02%
2022/05/11	10	39.11	5	39.20	39.67	5	10,514	0.05%
2022/05/10	1	36.53	2	37.65	37.90	-1	10,363	-0.01%
2022/05/09	4	37.24	2	37.13	36.83	2	10,201	0.02%
2022/05/06	4	38.70	0	0.00	38.27	4	10,254	0.04%
2022/05/05	0	0.00	2	40.95	40.78	-2	10,051	-0.02%
2022/05/04	1	40.02	0	0.00	40.02	1	10,010	0.01%
2022/04/28	0	0.00	1	39.20	39.24	-1	9,814	-0.01%
2022/04/27	1	37.20	2	38.45	38.75	-1	9,646	-0.01%
2022/04/26	5	37.60	26	38.81	38.30	-21	9,489	-0.22%
2022/04/25	3	39.09	1	39.96	39.22	2	9,238	0.02%
2022/04/22	4	39.95	2	40.69	40.69	2	9,042	0.02%
2022/04/21	3	40.81	4	41.16	40.80	-1	8,983	-0.01%
2022/04/20	1	41.00	0	0.00	41.58	1	8,887	0.01%
2022/04/18	1	42.30	1	42.70	42.31	0	8,558	0.00%
2022/04/15	3	43.44	1	43.53	43.80	2	8,451	0.02%
2022/04/14	0	0.00	4	43.56	43.75	-4	8,393	-0.05%
2022/04/13	1	42.76	2	42.99	42.96	-1	8,408	-0.01%
2022/04/12	0	0.00	14	41.26	42.43	-14	8,337	-0.17%
2022/04/11	8	41.29	9	40.76	41.03	-1	8,388	-0.01%
2022/04/08	1	42.80	1	43.00	43.20	0	8,247	0.00%
2022/04/07	3	42.51	1	43.45	42.40	2	8,197	0.02%
2022/04/06	12	42.62	1	43.22	43.11	11	8,190	0.13%
2022/04/01	0	0.00	13	43.27	43.35	-13	8,102	-0.16%
2022/03/31	1	41.58	2	41.93	41.65	-1	7,887	-0.01%
2022/03/30	1	40.90	12	41.11	41.61	-11	7,831	-0.14%
2022/03/29	0	0.00	3	40.14	40.06	-3	7,733	-0.04%
2022/03/28	13	40.09	1	39.97	40.01	12	7,719	0.16%
2022/03/25	3	41.16	0	0.00	40.75	3	7,635	0.04%
2022/03/24	2	41.79	0	0.00	41.82	2	7,577	0.03%
2022/03/23	7	42.11	2	42.18	42.25	5	7,557	0.07%
2022/03/22	3	41.63	0	0.00	41.74	3	7,478	0.04%
2022/03/21	2	41.56	6	41.84	41.21	-4	7,496	-0.05%
2022/03/18	9	40.42	0	0.00	40.88	9	7,461	0.12%
2022/03/17	5	41.60	15	41.61	41.51	-10	7,428	-0.13%
2022/03/16	7	36.05	0	0.00	38.20	7	7,139	0.10%
2022/03/15	18	37.97	1	38.47	37.10	17	6,967	0.24%
2022/03/14	4	40.32	46	41.43	40.35	-42	6,714	-0.63%
2022/03/11	48	41.21	30	41.25	40.24	18	6,622	0.27%
2022/03/10	34	42.91	3	42.78	42.61	31	6,496	0.48%
2022/03/09	3	41.74	3	41.88	40.56	0	6,428	0.00%
2022/03/08	5	42.79	1	42.51	42.43	4	6,290	0.06%
2022/03/07	7	44.15	3	43.85	43.63	4	6,191	0.06%
2022/03/04	12	46.42	0	0.00	46.22	12	6,104	0.20%
2022/03/03	2	48.20	0	0.00	47.90	2	6,038	0.03%
2022/03/02	2	48.49	5	49.00	48.56	-3	5,998	-0.05%
2022/03/01	0	0.00	1	49.30	48.90	-1	6,031	-0.02%
2022/02/25	1	48.22	3	48.81	48.08	-2	6,017	-0.03%
2022/02/24	19	47.73	2	47.76	47.48	17	5,971	0.28%
2022/02/23	1	48.77	0	0.00	49.08	1	5,934	0.02%
2022/02/22	12	49.03	0	0.00	48.65	12	5,935	0.20%
2022/02/21	4	50.30	0	0.00	50.40	4	5,905	0.07%
2022/02/18	0	0.00	2	50.68	51.00	-2	5,861	-0.03%
2022/02/17	0	0.00	1	50.80	50.80	-1	5,879	-0.02%
2022/02/16	2	50.88	2	50.65	50.60	0	5,850	0.00%
2022/02/15	0	0.00	1	50.00	49.67	-1	5,837	-0.02%
2022/02/14	3	50.00	0	0.00	49.84	3	5,904	0.05%
2022/02/11	0	0.00	1	51.30	51.10	-1	5,993	-0.02%
2022/02/10	1	50.30	2	50.90	50.25	-1	5,951	-0.02%
2022/02/09	1	51.00	2	49.89	51.00	-1	5,948	-0.02%
2022/02/08	6	49.25	0	0.00	48.83	6	5,897	0.10%
2022/02/07	2	49.72	2	50.65	50.20	0	5,796	0.00%
2022/01/26	1	50.65	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	52.10	1	52.10	51.40	0	5,837	0.00%
2022/01/24	0	0.00	2	52.85	53.00	-2	5,849	-0.03%
2022/01/20	1	53.85	4	53.64	53.55	-3	5,811	-0.05%
2022/01/19	0	0.00	1	52.05	51.45	-1	5,768	-0.02%
2022/01/18	0	0.00	1	51.40	51.65	-1	5,778	-0.02%
2022/01/17	2	50.53	1	50.95	50.75	1	5,749	0.02%
2022/01/14	2	51.35	4	51.30	51.00	-2	5,782	-0.03%
2022/01/12	5	53.06	0	0.00	53.05	5	5,706	0.09%
2022/01/11	1	53.25	0	0.00	52.40	1	5,725	0.02%
2022/01/10	1	52.30	1	53.15	53.05	0	5,821	0.00%
2022/01/06	1	53.75	0	0.00	52.65	1	5,830	0.02%
2022/01/05	0	0.00	1	54.60	54.00	-1	5,794	-0.02%
2022/01/04	13	54.99	14	53.47	54.10	-1	5,830	-0.02%
2022/01/03	2	55.00	0	0.00	54.45	2	5,869	0.03%
2021/12/30	0	0.00	2	55.05	54.95	-2	5,892	-0.03%
2021/12/29	5	54.93	4	54.90	54.40	1	5,864	0.02%
2021/12/28	2	56.70	0	0.00	56.40	2	5,762	0.03%
2021/12/24	1	56.20	5	56.91	56.40	-4	5,779	-0.07%
2021/12/23	1	55.60	0	0.00	55.65	1	5,737	0.02%
2021/12/22	8	56.13	1	56.50	55.60	7	5,785	0.12%
2021/12/21	3	55.68	1	56.20	56.05	2	5,805	0.03%
2021/12/20	4	56.38	1	57.05	56.35	3	5,825	0.05%
2021/12/17	6	57.68	2	57.10	56.95	4	5,809	0.07%
2021/12/16	3	58.25	0	0.00	58.05	3	5,827	0.05%
2021/12/15	2	58.88	0	0.00	58.35	2	5,869	0.03%
2021/12/14	0	0.00	8	59.48	59.85	-8	5,866	-0.14%
2021/12/10	4	59.86	0	0.00	59.80	4	5,842	0.07%
2021/12/09	6	58.55	11	59.32	60.70	-5	5,848	-0.09%
2021/12/08	0	0.00	4	57.03	57.20	-4	5,715	-0.07%
2021/12/07	2	55.88	4	56.00	56.15	-2	5,746	-0.03%
2021/12/06	0	0.00	8	55.49	55.65	-8	5,754	-0.14%
2021/11/30	1	52.85	0	0.00	52.75	1	6,068	0.02%
2021/11/29	0	0.00	1	53.95	52.90	-1	6,152	-0.02%
2021/11/26	4	53.79	0	0.00	53.50	4	6,389	0.06%
2021/11/25	1	54.75	0	0.00	54.60	1	6,531	0.02%
2021/11/23	0	0.00	3	55.20	55.05	-3	6,756	-0.04%
2021/11/22	0	0.00	3	55.10	54.90	-3	6,843	-0.04%
2021/11/19	2	53.10	1	54.00	53.75	1	6,866	0.01%
2021/11/18	8	53.68	2	53.65	53.75	6	6,955	0.09%
2021/11/17	2	54.78	0	0.00	54.65	2	6,988	0.03%
2021/11/16	0	0.00	3	54.92	54.50	-3	7,200	-0.04%
2021/11/12	3	54.58	1	55.60	54.55	2	7,347	0.03%
2021/11/11	0	0.00	7	53.81	54.60	-7	7,388	-0.09%
2021/11/10	7	52.51	5	52.21	52.20	2	7,358	0.03%
2021/11/09	3	54.18	1	54.00	53.90	2	7,288	0.03%
2021/11/08	2	54.53	1	54.95	54.95	1	7,302	0.01%
2021/11/05	0	0.00	1	55.00	55.25	-1	7,441	-0.01%
2021/11/04	0	0.00	1	55.00	54.95	-1	7,508	-0.01%
2021/11/03	1	54.75	1	54.45	53.65	0	7,607	0.00%
2021/11/02	5	54.83	0	0.00	53.50	5	7,667	0.07%
2021/11/01	6	55.92	3	56.32	56.25	3	7,611	0.04%
2021/10/28	2	56.60	1	56.95	56.45	1	7,641	0.01%
2021/10/27	7	56.96	0	0.00	56.55	7	7,827	0.09%
2021/10/26	1	58.30	1	59.20	58.60	0	7,932	0.00%
2021/10/25	1	58.80	0	0.00	58.50	1	7,963	0.01%
2021/10/22	2	58.30	25	59.12	59.55	-23	8,144	-0.28%
2021/10/20	1	56.30	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	4	56.49	56.80	-4	8,415	-0.05%
2021/10/18	4	55.56	2	55.65	55.20	2	8,406	0.02%
2021/10/15	1	57.95	0	0.00	58.00	1	8,394	0.01%
2021/10/14	1	57.80	0	0.00	57.70	1	8,376	0.01%
2021/10/13	0	0.00	3	57.32	58.70	-3	8,414	-0.04%
2021/10/12	6	57.55	10	57.56	57.30	-4	8,361	-0.05%
2021/10/08	4	56.66	6	56.16	56.50	-2	8,340	-0.02%
2021/10/07	0	0.00	4	53.06	53.40	-4	8,204	-0.05%
2021/10/06	1	49.99	1	50.60	51.00	0	8,177	0.00%
2021/10/05	1	50.75	1	50.95	50.95	0	8,210	0.00%
2021/10/04	1	52.10	0	0.00	51.75	1	8,323	0.01%
2021/10/01	2	52.93	0	0.00	51.50	2	8,398	0.02%
2021/09/30	1	53.70	1	54.20	53.95	0	8,414	0.00%
2021/09/29	2	52.58	2	53.70	53.90	0	8,400	0.00%
2021/09/28	1	54.65	3	54.53	54.05	-2	8,393	-0.02%
2021/09/27	3	53.00	6	53.24	53.40	-3	8,534	-0.04%
2021/09/24	1	50.20	3	51.77	51.55	-2	8,473	-0.02%
2021/09/23	2	50.38	7	50.98	50.35	-5	8,416	-0.06%
2021/09/22	11	49.81	5	50.27	50.50	6	8,426	0.07%
2021/09/17	2	50.83	2	51.88	52.00	0	8,372	0.00%
2021/09/16	4	50.86	14	51.32	51.25	-10	8,433	-0.12%
2021/09/15	5	52.23	1	52.25	51.40	4	8,362	0.05%
2021/09/14	1	54.05	1	54.80	53.95	0	8,356	0.00%
2021/09/13	2	54.38	0	0.00	54.25	2	8,297	0.02%
2021/09/10	2	54.45	9	54.51	54.75	-7	8,269	-0.08%
2021/09/09	4	52.88	1	53.30	52.60	3	8,278	0.04%
2021/09/08	7	53.76	1	54.05	53.20	6	8,275	0.07%
2021/09/07	9	53.28	4	53.58	53.90	5	8,238	0.06%
2021/09/06	0	0.00	5	53.18	53.35	-5	8,312	-0.06%
2021/09/03	2	50.53	2	52.05	51.40	0	8,381	0.00%
2021/09/02	1	51.75	0	0.00	51.35	1	8,341	0.01%
2021/09/01	3	50.67	11	50.63	51.45	-8	8,264	-0.10%
2021/08/31	5	48.46	21	48.53	48.37	-16	8,152	-0.20%
2021/08/30	3	49.83	1	49.74	49.74	2	8,125	0.02%
2021/08/27	2	50.30	2	51.25	51.00	0	8,086	0.00%
2021/08/26	5	51.13	6	50.68	50.60	-1	8,057	-0.01%
2021/08/25	4	52.55	1	53.15	52.50	3	8,023	0.04%
2021/08/24	1	51.70	4	52.16	52.55	-3	8,057	-0.04%
2021/08/23	4	50.81	4	50.56	50.95	0	8,072	0.00%
2021/08/20	12	50.09	16	49.44	49.22	-4	8,056	-0.05%
2021/08/19	6	53.31	2	52.55	52.65	4	7,956	0.05%
2021/08/18	2	52.90	3	54.25	54.65	-1	8,037	-0.01%
2021/08/17	66	55.32	64	54.62	53.85	2	8,185	0.02%
2021/08/16	0	0.00	1	55.95	55.65	-1	8,194	-0.01%
2021/08/13	3	54.73	6	55.38	55.05	-3	8,228	-0.04%
2021/08/12	4	56.01	2	55.68	55.60	2	8,179	0.02%
2021/08/11	1	56.55	17	56.96	56.55	-16	8,203	-0.20%
2021/08/10	16	54.09	14	54.44	55.05	2	8,147	0.02%
2021/08/09	2	54.05	61	55.55	55.40	-59	8,236	-0.72%
2021/08/06	42	52.90	3	53.12	52.95	39	8,186	0.48%
2021/08/05	9	53.18	7	54.13	53.85	2	8,147	0.02%
2021/08/04	3	53.82	6	54.38	53.95	-3	8,137	-0.04%
2021/08/03	3	53.88	0	0.00	54.40	3	8,170	0.04%
2021/08/02	8	52.07	10	53.16	53.95	-2	8,310	-0.02%
2021/07/30	28	51.22	1	51.30	50.30	27	8,130	0.33%
2021/07/29	1	53.40	0	0.00	53.40	1	8,050	0.01%
2021/07/28	14	51.33	13	51.77	52.05	1	7,991	0.01%
2021/07/27	4	54.99	0	0.00	54.25	4	7,753	0.05%
2021/07/26	40	57.71	20	56.02	54.95	20	7,673	0.26%
2021/07/23	5	62.41	0	0.00	61.70	5	7,496	0.07%
2021/07/22	81	63.70	83	63.08	63.35	-2	7,471	-0.03%
2021/07/21	3	62.88	5	64.10	62.85	-2	7,540	-0.03%
2021/07/20	0	0.00	1	63.10	62.75	-1	7,598	-0.01%
2021/07/19	7	62.33	2	62.60	62.80	5	7,673	0.07%
2021/07/16	1	63.60	1	64.80	63.60	0	7,644	0.00%
2021/07/15	31	63.07	33	64.05	64.30	-2	7,701	-0.03%
2021/07/14	33	62.17	41	62.43	62.65	-8	7,721	-0.10%
2021/07/13	52	64.53	54	63.91	64.00	-2	7,824	-0.03%
2021/07/12	54	63.05	56	63.95	63.80	-2	7,831	-0.03%
2021/07/09	12	62.28	1	62.25	62.45	11	7,924	0.14%
2021/07/08	4	64.31	15	64.15	63.90	-11	7,830	-0.14%
2021/07/07	1	65.20	3	65.27	65.20	-2	7,807	-0.03%
2021/07/06	4	64.06	0	0.00	64.30	4	8,040	0.05%
2021/07/05	3	64.47	0	0.00	63.95	3	8,123	0.04%
2021/07/02	94	66.08	87	64.64	64.80	7	8,106	0.09%
2021/07/01	84	68.02	83	67.85	67.80	1	8,141	0.01%
2021/06/30	20	68.00	11	68.36	68.20	9	8,177	0.11%
2021/06/29	7	68.23	0	0.00	67.95	7	8,261	0.08%
2021/06/28	8	69.31	8	69.36	69.15	0	8,325	0.00%
2021/06/25	20	68.00	27	69.41	69.65	-7	8,379	-0.08%
2021/06/24	13	66.64	11	67.14	67.30	2	8,354	0.02%
2021/06/23	11	67.19	11	67.26	67.05	0	8,465	0.00%
2021/06/22	6	66.54	6	66.47	66.45	0	8,537	0.00%
2021/06/21	6	65.58	9	64.85	64.85	-3	8,642	-0.03%
2021/06/18	3	66.58	4	65.48	65.75	-1	8,676	-0.01%
2021/06/17	7	67.74	3	67.80	67.00	4	8,667	0.05%
2021/06/16	17	67.90	27	67.87	67.25	-10	8,774	-0.11%
2021/06/15	24	69.42	10	68.52	68.85	14	8,811	0.16%
2021/06/11	10	71.76	5	71.06	70.95	5	8,798	0.06%
2021/06/10	5	71.80	7	73.12	73.30	-2	8,674	-0.02%
2021/06/09	1	71.50	4	71.28	71.25	-3	8,787	-0.03%
2021/06/08	16	71.13	3	73.27	70.10	13	8,860	0.15%
2021/06/07	3	71.88	0	0.00	71.95	3	8,821	0.03%
2021/06/04	0	0.00	2	71.70	74.60	-2	8,864	-0.02%
2021/06/03	1	73.00	1	72.95	72.95	0	8,907	0.00%
2021/06/02	2	72.15	1	73.65	72.10	1	9,157	0.01%
2021/06/01	5	72.79	10	72.57	72.60	-5	9,317	-0.05%
2021/05/31	15	72.85	1	74.80	72.15	14	9,344	0.15%
2021/05/28	1	74.50	1	74.30	74.90	0	9,291	0.00%
2021/05/27	35	74.05	6	73.44	74.20	29	9,380	0.31%
2021/05/26	26	74.52	12	74.99	73.85	14	9,422	0.15%
2021/05/25	8	71.40	16	71.84	73.20	-8	9,389	-0.09%
2021/05/24	14	67.94	10	67.85	67.95	4	9,377	0.04%
2021/05/21	11	69.80	10	68.30	68.05	1	9,438	0.01%
2021/05/20	20	68.87	10	68.53	68.70	10	9,548	0.10%
2021/05/19	5	69.10	0	0.00	68.25	5	9,629	0.05%
2021/05/18	0	0.00	2	69.15	69.10	-2	9,725	-0.02%
2021/05/17	1	69.65	2	69.15	69.45	-1	9,781	-0.01%
2021/05/14	6	64.04	16	65.42	66.50	-10	9,834	-0.10%
2021/05/13	4	63.31	0	0.00	63.10	4	9,870	0.04%
2021/05/12	6	65.12	9	64.57	64.75	-3	9,874	-0.03%
2021/05/11	8	62.83	13	63.18	64.30	-5	9,856	-0.05%
2021/05/10	5	63.05	18	63.09	62.15	-13	9,755	-0.13%
2021/05/07	2	65.25	0	0.00	65.25	2	9,654	0.02%
2021/05/06	19	66.29	11	65.33	65.35	8	9,749	0.08%
2021/05/05	1	66.35	0	0.00	65.85	1	9,738	0.01%
2021/05/04	1	65.65	3	65.25	65.25	-2	9,810	-0.02%
2021/04/29	6	67.14	20	67.58	67.35	-14	9,987	-0.14%
2021/04/27	18	65.48	5	65.20	65.70	13	10,086	0.13%
2021/04/26	7	68.18	2	68.23	67.40	5	10,053	0.05%
2021/04/23	2	67.35	12	67.58	67.35	-10	9,947	-0.10%
2021/04/22	12	66.36	4	65.78	66.00	8	9,918	0.08%
2021/04/21	2	65.23	3	66.42	66.70	-1	9,983	-0.01%
2021/04/20	5	66.17	4	67.09	66.95	1	10,032	0.01%
2021/04/19	5	65.92	5	65.65	65.80	0	10,062	0.00%
2021/04/16	2	63.35	3	63.38	63.45	-1	10,001	-0.01%
2021/04/15	9	62.92	0	0.00	62.20	9	10,138	0.09%
2021/04/09	6	66.06	0	0.00	65.85	6	10,143	0.06%
2021/04/08	5	67.19	7	67.87	68.10	-2	10,314	-0.02%
2021/04/07	6	66.94	0	0.00	66.90	6	10,337	0.06%
2021/04/06	10	70.06	13	69.67	69.25	-3	10,162	-0.03%
2021/04/01	1	68.05	2	68.40	68.20	-1	10,170	-0.01%
2021/03/31	3	68.10	0	0.00	67.00	3	10,139	0.03%
2021/03/30	0	0.00	5	69.00	68.70	-5	10,043	-0.05%
2021/03/29	6	67.97	6	67.82	67.80	0	10,008	0.00%
2021/03/26	2	66.00	2	66.20	67.20	0	9,968	0.00%
2021/03/25	2	64.95	0	0.00	64.95	2	9,915	0.02%
2021/03/24	1	65.00	2	65.80	64.80	-1	9,796	-0.01%
2021/03/23	0	0.00	1	66.05	65.85	-1	9,728	-0.01%
2021/03/22	0	0.00	1	67.50	66.85	-1	9,652	-0.01%
2021/03/19	9	67.59	0	0.00	65.90	9	9,577	0.09%
2021/03/18	9	70.38	3	70.85	70.60	6	9,418	0.06%
2021/03/17	9	69.16	11	69.99	69.15	-2	9,417	-0.02%
2021/03/16	6	68.71	7	69.18	69.10	-1	9,339	-0.01%
2021/03/15	3	68.68	10	67.90	67.55	-7	9,301	-0.08%
2021/03/12	2	70.23	1	70.70	70.20	1	9,138	0.01%
2021/03/11	3	67.35	9	69.05	69.95	-6	9,143	-0.07%
2021/03/10	32	67.15	7	67.01	66.65	25	9,189	0.27%
2021/03/09	4	67.00	1	67.30	67.55	3	9,092	0.03%
2021/03/08	12	71.81	19	69.20	68.40	-7	9,012	-0.08%
2021/03/05	10	70.40	0	0.00	71.15	10	8,871	0.11%
2021/03/04	8	74.35	0	0.00	73.10	8	8,885	0.09%
2021/03/03	6	76.68	1	75.95	76.70	5	8,855	0.06%
2021/03/02	2	74.38	0	0.00	72.70	2	8,846	0.02%
2021/02/25	6	79.03	0	0.00	79.70	6	8,691	0.07%
2021/02/24	16	80.43	15	79.07	78.60	1	8,751	0.01%
2021/02/23	2	83.70	3	84.00	83.95	-1	8,552	-0.01%
2021/02/22	9	86.21	1	90.10	84.90	8	8,497	0.09%
2021/02/19	1	87.90	0	0.00	89.05	1	8,345	0.01%
2021/02/18	4	90.84	3	94.08	90.50	1	8,315	0.01%
2021/02/17	0	0.00	11	93.71	94.20	-11	8,246	-0.13%
2021/02/05	5	82.86	14	81.85	82.90	-9	8,299	-0.11%
2021/02/04	11	79.52	10	79.78	79.10	1	8,154	0.01%
2021/02/02	6	77.58	1	77.50	77.85	5	8,140	0.06%
2021/02/01	1	75.45	1	76.35	76.40	0	8,318	0.00%
2021/01/28	1	76.40	0	0.00	75.90	1	8,502	0.01%
2021/01/25	0	0.00	2	81.00	81.75	-2	8,573	-0.02%
2021/01/14	6	79.00	0	0.00	78.05	6	8,799	0.07%
2021/01/13	0	0.00	1	81.45	81.05	-1	8,718	-0.01%
2021/01/08	0	0.00	4	81.35	78.80	-4	8,821	-0.05%
2021/01/07	4	78.50	8	78.14	78.40	-4	8,804	-0.05%
2021/01/06	0	0.00	15	76.10	75.75	-15	8,742	-0.17%
2021/01/05	0	0.00	5	72.50	73.75	-5	8,676	-0.06%
2021/01/04	0	0.00	5	72.24	72.60	-5	8,872	-0.06%
2020/12/28	0	0.00	5	67.50	67.80	-5	8,343	-0.06%
2020/12/22	1	66.75	0	0.00	66.30	1	8,337	0.01%
2020/12/18	0	0.00	0	66.00	65.40	0	8,486	0.00%
2020/12/17	0	0.00	5	66.00	66.60	-5	8,591	-0.06%
2020/12/14	5	64.20	0	0.00	64.15	5	8,876	0.06%
2020/12/09	5	65.50	0	0.00	65.35	5	8,998	0.06%
2020/12/07	5	66.50	0	0.00	66.40	5	9,049	0.06%
2020/12/04	6	66.62	5	67.40	67.30	1	9,113	0.01%
2020/12/03	15	67.12	16	67.69	67.55	-1	9,137	-0.01%
2020/11/30	0	0.00	14	67.29	66.85	-14	9,355	-0.15%
2020/11/26	2	63.10	0	0.00	63.85	2	9,290	0.02%
2020/11/23	0	0.00	9	64.80	65.65	-9	9,714	-0.09%
2020/11/20	9	63.19	9	63.30	63.15	0	9,667	0.00%
2020/11/18	0	0.00	1	62.95	62.60	-1	9,780	-0.01%
2020/11/17	4	61.89	3	61.92	61.80	1	9,863	0.01%
2020/11/16	0	0.00	2	61.33	61.50	-2	10,081	-0.02%
2020/11/13	2	60.05	0	0.00	59.95	2	10,156	0.02%
2020/11/12	1	63.30	3	62.50	62.30	-2	10,083	-0.02%
2020/11/10	3	64.30	1.2	63.96	63.95	1.8	10,465	0.02%
2020/11/09	3	63.87	14	63.44	64.10	-11	10,458	-0.11%
2020/11/06	6	62.32	1	61.00	61.25	5	10,520	0.05%
2020/11/05	3	61.73	3	62.50	61.70	0	10,615	0.00%
2020/11/04	5	59.43	5	60.06	60.30	0	10,580	0.00%
2020/11/03	2	59.55	12	59.11	59.30	-10	10,552	-0.09%
2020/11/02	7	58.03	2	57.95	57.60	5	10,669	0.05%
2020/10/29	0	0.00	4	59.15	59.10	-4	10,942	-0.04%
2020/10/28	0	0.00	1	58.35	58.35	-1	10,978	-0.01%
2020/10/26	15	58.08	0	0.00	58.05	15	11,096	0.14%
2020/10/23	0	0.00	10	61.05	60.85	-10	11,042	-0.09%
2020/10/22	0	0.00	5	59.50	59.65	-5	11,014	-0.05%
2020/10/19	0	0.00	21	60.68	59.40	-21	11,684	-0.18%
2020/10/16	7	59.04	10	60.24	59.70	-3	11,736	-0.03%
2020/10/15	0	0.00	8	59.79	59.60	-8	11,690	-0.07%
2020/10/14	0	0.00	1	59.60	58.75	-1	11,806	-0.01%
2020/10/13	0	0.00	1	59.10	59.20	-1	12,060	-0.01%
2020/10/12	1	56.40	7	58.00	58.95	-6	12,316	-0.05%
2020/10/08	1	55.95	0	0.00	55.90	1	12,189	0.01%
2020/10/06	0	0.00	1	55.60	55.50	-1	12,634	-0.01%
2020/09/30	1	54.85	2	55.13	54.85	-1	13,166	-0.01%
2020/09/29	1	54.45	1	55.25	54.45	0	13,475	0.00%
2020/09/28	6	54.58	4	54.75	55.00	2	13,940	0.01%
2020/09/25	1	53.75	31	54.50	53.75	-30	14,544	-0.21%
2020/09/24	3	54.05	0	0.00	53.60	3	14,844	0.02%
2020/09/23	2	55.30	0	0.00	55.20	2	14,954	0.01%
2020/09/22	1	55.70	1	56.30	56.30	0	15,099	0.00%
2020/09/21	1	56.60	0	0.00	56.25	1	15,086	0.01%
2020/09/18	0	0.00	3	56.18	57.05	-3	15,063	-0.02%
2020/09/17	2	55.60	3	55.10	54.80	-1	15,043	-0.01%
2020/09/16	1	56.65	0	0.00	56.30	1	15,213	0.01%
2020/09/15	0	0.00	1	56.85	57.00	-1	15,211	-0.01%
2020/09/14	0	0.00	3	55.88	55.95	-3	15,163	-0.02%
2020/09/11	2	54.63	1	55.15	55.30	1	15,202	0.01%
2020/09/10	0	0.00	5	55.36	55.55	-5	15,173	-0.03%
2020/09/09	7	54.84	1	54.70	54.90	6	15,257	0.04%
2020/09/08	4	56.10	1	56.05	55.80	3	15,128	0.02%
2020/09/07	0	0.00	3	57.18	56.80	-3	15,107	-0.02%
2020/09/04	6	56.82	0	0.00	56.30	6	15,084	0.04%
2020/09/03	1	59.40	2	58.70	58.70	-1	14,964	-0.01%
2020/09/02	1	57.70	2	58.78	58.65	-1	14,989	-0.01%
2020/09/01	13	58.25	0	0.00	58.70	13	15,037	0.09%
2020/08/31	1	60.30	2	60.05	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	3	56.88	58.00	-3	14,849	-0.02%
2020/08/27	1	55.80	0	0.00	56.05	1	14,886	0.01%
2020/08/26	1	56.10	0	0.00	56.75	1	14,921	0.01%
2020/08/24	0	0.00	6	57.05	56.80	-6	15,076	-0.04%
2020/08/21	0	0.00	3	55.92	56.10	-3	15,208	-0.02%
2020/08/20	4	55.60	0	0.00	54.90	4	15,199	0.03%
2020/08/19	2	57.43	1	57.50	57.65	1	15,037	0.01%
2020/08/18	2	58.38	0	0.00	58.55	2	15,009	0.01%
2020/08/17	2	58.65	14	57.98	59.25	-12	15,191	-0.08%
2020/08/14	0	0.00	1	55.00	55.25	-1	14,895	-0.01%
2020/08/13	3	54.60	4	54.88	54.70	-1	14,868	-0.01%
2020/08/12	8	54.39	1	54.50	53.85	7	14,886	0.05%
2020/08/11	1	56.60	4	56.73	56.95	-3	14,705	-0.02%
2020/08/10	2	54.03	8	54.60	55.45	-6	14,687	-0.04%
2020/08/07	15	53.73	3	55.20	53.20	12	14,680	0.08%
2020/08/06	2	54.95	1	56.10	54.45	1	14,680	0.01%
2020/08/05	2	56.05	5	56.09	55.45	-3	14,590	-0.02%
2020/08/04	2	56.08	6	56.40	56.35	-4	14,670	-0.03%
2020/08/03	2	55.03	1	55.05	55.25	1	14,716	0.01%
2020/07/31	3	53.95	5	55.24	54.35	-2	14,687	-0.01%
2020/07/30	2	55.10	5	55.06	54.70	-3	14,739	-0.02%
2020/07/29	1	54.30	4	54.29	54.55	-3	14,747	-0.02%
2020/07/28	17	53.35	13	53.35	53.15	4	14,799	0.03%
2020/07/27	1	52.10	2	53.30	52.25	-1	14,869	-0.01%
2020/07/24	4	53.99	0	0.00	52.90	4	14,805	0.03%
2020/07/23	7	55.96	0	0.00	56.20	7	14,780	0.05%
2020/07/22	1	57.85	6	58.77	57.85	-5	14,617	-0.03%
2020/07/21	0	0.00	1	57.60	56.35	-1	14,461	-0.01%
2020/07/20	1	56.70	6	56.38	56.70	-5	14,454	-0.03%
2020/07/17	2	53.83	0	0.00	53.75	2	14,274	0.01%
2020/07/16	6	56.67	0	0.00	54.65	6	14,153	0.04%
2020/07/15	6	59.06	12	58.74	59.00	-6	13,982	-0.04%
2020/07/14	5	59.40	0	0.00	59.00	5	14,182	0.04%
2020/07/13	0	0.00	2	61.00	61.30	-2	14,095	-0.01%
2020/07/10	1	60.40	2	60.38	60.00	-1	13,997	-0.01%
2020/07/09	0	0.00	2	62.03	61.95	-2	13,961	-0.01%
2020/07/08	1	60.60	1	60.35	60.00	0	13,716	0.00%
2020/07/07	8	61.44	17	61.91	61.80	-9	13,587	-0.07%
2020/07/06	4	53.60	39	55.46	57.55	-35	13,229	-0.26%
2020/07/03	0	0.00	13	51.36	51.10	-13	12,766	-0.10%
2020/07/02	2	48.65	11	48.86	49.57	-9	12,657	-0.07%
2020/07/01	0	0.00	9	46.29	47.57	-9	12,560	-0.07%
2020/06/30	2	45.02	2	45.27	45.40	0	12,463	0.00%
2020/06/29	2	44.63	0	0.00	44.28	2	12,544	0.02%
2020/06/24	5	45.07	4	45.02	45.10	1	12,697	0.01%
2020/06/23	4	44.22	2	44.56	44.58	2	13,004	0.02%
2020/06/22	4	44.41	5	44.97	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	6	44.41	44.58	-6	13,272	-0.05%
2020/06/18	0	0.00	2	43.58	43.65	-2	13,493	-0.01%
2020/06/17	2	43.05	0	0.00	42.90	2	13,576	0.01%
2020/06/16	0	0.00	4	43.22	43.25	-4	13,894	-0.03%
2020/06/15	6	42.75	0	0.00	42.47	6	14,570	0.04%
2020/06/12	8	42.93	6	43.06	43.32	2	14,860	0.01%
2020/06/11	2	44.15	0	0.00	43.51	2	15,406	0.01%
2020/06/10	2	44.74	1	45.00	44.71	1	15,612	0.01%
2020/06/09	3	44.97	9	45.06	45.30	-6	16,191	-0.04%
2020/06/08	7	44.50	12	45.05	44.45	-5	16,384	-0.03%
2020/06/05	0	0.00	5	43.87	43.87	-5	16,466	-0.03%
2020/06/04	6	44.45	0	0.00	44.08	6	16,878	0.04%
2020/06/03	8	44.67	2	44.46	44.37	6	17,343	0.03%
2020/06/02	8	43.52	18	43.54	43.95	-10	17,291	-0.06%
2020/06/01	6	42.94	10	42.83	43.36	-4	17,598	-0.02%
2020/05/29	2	40.54	2	41.10	41.19	0	17,447	0.00%
2020/05/28	0	0.00	18	41.02	41.13	-18	17,545	-0.10%
2020/05/27	0	0.00	3	41.17	40.97	-3	17,659	-0.02%
2020/05/26	0	0.00	2	40.71	40.82	-2	17,811	-0.01%
2020/05/25	10	40.30	0	0.00	40.25	10	18,054	0.06%
2020/05/22	8	41.05	7	40.76	39.95	1	18,257	0.01%
2020/05/19	2	42.35	4	42.30	42.06	-2	18,681	-0.01%
2020/05/18	0	0.00	2	41.50	41.72	-2	18,766	-0.01%
2020/05/15	10	41.72	0	0.00	41.25	10	18,816	0.05%
2020/05/13	2	42.00	2	41.90	41.98	0	18,808	0.00%
2020/05/12	2	42.15	8	42.23	42.22	-6	18,897	-0.03%
2020/05/11	5	42.43	18	42.66	42.35	-13	18,945	-0.07%
2020/05/08	16	41.94	12	42.18	42.44	4	19,003	0.02%
2020/05/07	18	41.15	21	41.12	41.18	-3	18,981	-0.02%
2020/05/06	0	0.00	19	40.24	41.02	-19	19,041	-0.10%
2020/05/05	20	38.69	15	38.73	38.78	5	19,049	0.03%
2020/05/04	14	38.69	0	0.00	38.50	14	19,449	0.07%
2020/04/30	2	41.65	12	42.15	41.65	-10	19,666	-0.05%
2020/04/29	5	40.90	7	41.20	41.13	-2	20,064	-0.01%
2020/04/28	4	40.21	15	40.10	40.83	-11	20,091	-0.05%
2020/04/27	5	40.18	6	39.86	40.10	-1	20,375	0.00%
2020/04/24	2	39.11	0	0.00	39.10	2	20,235	0.01%
2020/04/23	8	39.50	10	39.68	39.58	-2	20,231	-0.01%
2020/04/22	0	0.00	2	38.72	39.09	-2	20,213	-0.01%
2020/04/21	10	39.22	0	0.00	38.36	10	20,295	0.05%
2020/04/20	10	39.52	0	0.00	39.60	10	20,239	0.05%
2020/04/17	12	39.11	24	39.63	39.91	-12	20,185	-0.06%
2020/04/16	4	37.95	4	38.37	38.52	0	19,856	0.00%
2020/04/15	12	38.84	0	0.00	38.57	12	19,841	0.06%
2020/04/14	6	38.08	10	38.50	38.57	-4	19,822	-0.02%
2020/04/13	2	37.89	0	0.00	37.80	2	19,782	0.01%
2020/04/10	6	38.36	6	38.93	38.18	0	19,838	0.00%
2020/04/09	4	38.34	0	0.00	38.08	4	19,910	0.02%
2020/04/08	4	38.27	0	0.00	38.19	4	20,195	0.02%
2020/04/07	0	0.00	8	38.92	38.59	-8	20,104	-0.04%
2020/04/06	2	37.58	15	38.20	38.21	-13	20,065	-0.06%
2020/04/01	4	36.91	11	37.45	37.29	-7	20,135	-0.03%
2020/03/31	0	0.00	3	37.40	36.99	-3	19,952	-0.02%
2020/03/30	2	36.12	2	36.58	36.87	0	19,798	0.00%
2020/03/27	10	37.61	0	0.00	37.15	10	19,670	0.05%
2020/03/26	14	36.92	9	36.73	37.24	5	19,343	0.03%
2020/03/25	15	36.63	18	36.54	36.77	-3	19,143	-0.02%
2020/03/24	17	34.44	9	34.91	34.36	8	18,855	0.04%
2020/03/23	9	32.74	0	0.00	32.83	9	18,670	0.05%
2020/03/20	0	0.00	1	34.30	34.18	-1	18,850	-0.01%
2020/03/19	3	33.71	3	33.58	32.15	0	18,629	0.00%
2020/03/18	0	0.00	22	36.75	35.89	-22	18,162	-0.12%
2020/03/17	22	36.46	4	36.34	36.18	18	17,946	0.10%
2020/03/16	9	39.20	5	39.00	38.35	4	17,274	0.02%
2020/03/13	19	38.64	7	40.87	40.65	12	16,909	0.07%
2020/03/12	5	41.67	1	42.30	41.54	4	16,308	0.02%
2020/03/11	0	0.00	1	44.07	43.24	-1	16,045	-0.01%
2020/03/10	0	0.00	3	42.79	43.93	-3	15,912	-0.02%
2020/03/09	24	42.42	15	42.13	41.73	9	15,481	0.06%
2020/03/06	8	45.80	4	46.28	45.63	4	14,998	0.03%
2020/03/05	0	0.00	16	46.24	46.85	-16	14,912	-0.11%
2020/03/04	5	44.09	5	44.35	44.11	0	14,750	0.00%
2020/03/03	0	0.00	12	44.25	44.03	-12	14,721	-0.08%
2020/03/02	11	42.48	6	43.11	43.65	5	14,610	0.03%
2020/02/27	1	44.31	0	0.00	44.05	1	14,466	0.01%
2020/02/26	0	0.00	15	44.55	44.62	-15	14,425	-0.10%
2020/02/25	2	43.90	13	44.02	43.81	-11	14,321	-0.08%
2020/02/21	0	0.00	2	46.41	46.28	-2	14,023	-0.01%
2020/02/20	11	45.02	0	0.00	45.32	11	13,774	0.08%
2020/02/19	1	44.88	3	44.35	44.83	-2	13,750	-0.01%
2020/02/18	10	43.97	19	44.44	43.92	-9	13,746	-0.07%
2020/02/17	0	0.00	6	44.21	44.50	-6	13,724	-0.04%
2020/02/14	4	43.66	2	43.70	43.58	2	13,713	0.01%
2020/02/13	7	43.26	6	43.09	43.00	1	13,872	0.01%
2020/02/12	16	43.26	6	43.35	43.35	10	14,068	0.07%
2020/02/05	15	41.18	15	41.17	41.29	0	14,216	0.00%
2020/02/04	7	39.53	16	40.12	40.19	-9	14,074	-0.06%
2020/02/03	44	39.02	13	39.54	39.60	31	13,680	0.23%
2020/01/31	19	40.17	4	40.42	40.26	15	13,223	0.11%
2020/01/30	7	40.89	6	40.66	39.68	1	13,209	0.01%
2020/01/17	0	0.00	13	50.11	49.74	-13	12,981	-0.10%
2020/01/16	37	49.78	29	49.77	49.71	8	13,084	0.06%
2020/01/15	0	0.00	1	51.10	50.05	-1	13,103	-0.01%
2020/01/14	1	51.50	2	51.48	51.20	-1	13,137	-0.01%
2020/01/13	10	50.80	1	50.70	50.80	9	13,203	0.07%
2020/01/10	0	0.00	19	50.55	50.40	-19	13,273	-0.14%
2020/01/09	2	50.53	0	0.00	50.40	2	13,304	0.02%
2020/01/08	1	49.88	5	50.18	49.69	-4	13,584	-0.03%
2020/01/07	1	50.65	0	0.00	50.55	1	13,580	0.01%
2020/01/06	1	50.70	3	50.37	50.65	-2	14,216	-0.01%
2020/01/03	6	50.98	0	0.00	50.65	6	14,278	0.04%
2020/01/02	5	51.14	12	51.08	51.10	-7	14,266	-0.05%
2019/12/31	5	49.57	0	0.00	49.56	5	13,909	0.04%
2019/12/27	4	49.27	0	0.00	49.31	4	13,698	0.03%
2019/12/26	2	48.38	0	0.00	48.25	2	13,546	0.01%
2019/12/25	1	48.00	5	47.96	47.93	-4	13,622	-0.03%
2019/12/24	0	0.00	11	48.27	48.19	-11	13,695	-0.08%
2019/12/23	0	0.00	2	49.50	48.56	-2	13,700	-0.01%
2019/12/20	0	0.00	1	49.50	49.36	-1	13,726	-0.01%
2019/12/19	5	49.20	6	49.46	49.17	-1	13,851	-0.01%
2019/12/18	1	49.56	0	0.00	49.69	1	14,100	0.01%
2019/12/17	5	49.12	0	0.00	49.73	5	14,104	0.04%
2019/12/16	0	0.00	6	47.99	47.93	-6	13,840	-0.04%
2019/12/13	6	47.94	4	47.89	47.99	2	13,849	0.01%
2019/12/09	0	0.00	2	46.92	46.75	-2	14,329	-0.01%
2019/12/05	0	0.00	2	46.27	46.16	-2	14,709	-0.01%
2019/12/04	1	45.52	0	0.00	45.89	1	14,839	0.01%
2019/12/02	0	0.00	4	45.78	45.62	-4	15,617	-0.03%
2019/11/29	12	45.78	8	45.99	45.06	4	15,661	0.03%
2019/11/28	4	46.95	15	47.15	46.80	-11	15,594	-0.07%
2019/11/27	2	47.25	0	0.00	47.28	2	15,792	0.01%
2019/11/26	9	47.39	4	47.60	47.46	5	15,988	0.03%
2019/11/25	4	46.67	1	47.04	47.08	3	16,184	0.02%
2019/11/22	2	47.25	2	47.85	46.91	0	16,260	0.00%
2019/11/21	3	47.42	0	0.00	47.37	3	16,378	0.02%
2019/11/19	2	48.85	0	0.00	48.85	2	16,851	0.01%
2019/11/18	2	47.77	0	0.00	48.38	2	16,828	0.01%
2019/11/14	2	48.08	0	0.00	48.19	2	17,143	0.01%
2019/11/13	0	0.00	4	48.01	47.95	-4	17,375	-0.02%
2019/11/12	5	48.21	3	47.99	48.15	2	17,522	0.01%
2019/11/11	1	48.96	0	0.00	48.57	1	17,539	0.01%
2019/11/08	2	50.60	10	50.70	50.15	-8	17,358	-0.05%
2019/11/07	0	0.00	10	50.30	50.10	-10	17,423	-0.06%
2019/11/06	11	50.67	7	50.60	50.60	4	17,623	0.02%
2019/11/05	6	51.05	639	51.11	51.45	-633	17,805	-3.56%	大賣/鉅額交易
2019/11/04	13	50.11	438	50.24	50.10	-425	18,031	-2.36%	大賣/鉅額交易
2019/11/01	0	0.00	5	49.17	49.37	-5	18,206	-0.03%
2019/10/31	6	48.08	8	47.84	47.83	-2	18,378	-0.01%
2019/10/30	0	0.00	0	48.00	47.80	0	18,771	0.00%
2019/10/29	4	48.54	5	48.50	48.45	-1	18,945	-0.01%
2019/10/25	7	47.71	10	47.35	47.67	-3	19,135	-0.02%
2019/10/23	0	0.00	2	48.14	48.25	-2	19,291	-0.01%
2019/10/21	5	48.27	2	48.30	48.27	3	19,863	0.02%
2019/10/18	6	49.34	45	49.94	48.63	-39	20,071	-0.19%
2019/10/17	1	49.28	30	49.59	49.36	-29	20,275	-0.14%
2019/10/16	1	50.40	14	50.36	49.14	-13	20,423	-0.06%
2019/10/15	10	49.54	10	49.45	49.40	0	20,271	0.00%
2019/10/14	0	0.00	467	49.80	49.65	-467	20,475	-2.28%	大賣/鉅額交易
2019/10/09	0	0.00	10	47.00	46.91	-10	20,441	-0.05%
2019/10/08	0	47.49	8	46.92	47.49	-8	20,646	-0.04%
2019/10/07	2	45.64	0	0.00	45.63	2	20,851	0.01%
2019/10/04	5	45.80	10	46.07	45.80	-5	21,027	-0.02%
2019/10/03	10	45.70	0	0.00	45.63	10	21,226	0.05%
2019/10/02	1	46.21	0	0.00	46.39	1	21,797	0.00%
2019/10/01	5	46.70	5	46.90	46.71	0	21,949	0.00%
2019/09/27	10	47.46	5	47.30	47.32	5	22,356	0.02%
2019/09/26	15	47.92	15	47.65	47.60	0	22,540	0.00%
2019/09/25	0	0.00	2	47.59	47.68	-2	22,649	-0.01%
2019/09/23	14	47.57	0	0.00	47.15	14	23,467	0.06%
2019/09/20	5	48.68	1	48.63	48.65	4	23,688	0.02%
2019/09/19	3	48.08	0	0.00	48.02	3	23,803	0.01%
2019/09/18	1	48.06	0	0.00	48.32	1	24,331	0.00%
2019/09/17	35	48.70	0	0.00	48.25	35	24,610	0.14%
2019/09/12	982	49.30	0	0.00	49.27	982	25,640	3.83%	大買/鉅額交易
2019/09/11	2	48.52	6	48.90	48.76	-4	26,012	-0.02%
2019/09/10	5	49.19	0	0.00	49.01	5	25,906	0.02%
2019/09/09	23	50.15	0	0.00	49.73	23	25,972	0.09%
2019/09/06	10	49.48	5	49.63	49.40	5	25,987	0.02%
2019/09/05	2	49.52	36	49.70	49.67	-34	26,053	-0.13%
2019/09/04	2	47.77	4	47.62	47.72	-2	25,633	-0.01%
2019/09/03	0	0.00	5	47.20	47.08	-5	26,037	-0.02%
2019/09/02	12	47.13	12	46.70	47.50	0	26,527	0.00%
2019/08/30	0	0.00	10	46.86	46.66	-10	26,564	-0.04%
2019/08/29	3	45.82	0	0.00	46.07	3	26,779	0.01%
2019/08/28	3	46.27	0	0.00	46.24	3	26,910	0.01%
2019/08/27	2	47.10	25	47.21	47.11	-23	26,966	-0.09%
2019/08/26	2	46.03	2	45.84	45.80	0	27,008	0.00%
2019/08/23	2	46.47	46	47.08	47.42	-44	27,134	-0.16%
2019/08/22	2	46.21	6	46.19	45.98	-4	26,928	-0.01%
2019/08/21	450	46.15	450	46.28	46.30	0	27,392	0.00%	大買/大賣/
2019/08/20	200	45.83	2	46.13	46.49	198	27,900	0.71%	大買/鉅額交易
2019/08/19	18	45.29	11	45.51	45.85	7	28,042	0.02%
2019/08/16	3	44.91	7	44.92	44.81	-4	28,220	-0.01%
2019/08/15	2	43.04	3	43.12	43.64	-1	28,273	0.00%
2019/08/14	4	44.63	5	44.89	43.95	-1	28,549	0.00%
2019/08/13	1	43.61	6	43.70	43.57	-5	28,866	-0.02%
2019/08/12	3	43.68	6	43.87	43.85	-3	29,210	-0.01%
2019/08/08	4	42.75	2	43.42	43.46	2	29,566	0.01%
2019/08/07	6	42.49	0	0.00	42.58	6	29,754	0.02%
2019/08/06	8	42.12	4	42.40	43.20	4	30,177	0.01%
2019/08/05	3	44.36	0	0.00	44.25	3	29,933	0.01%
2019/08/02	29	44.67	31	44.75	44.82	-2	30,453	-0.01%
2019/08/01	29	46.54	4	47.16	46.27	25	31,105	0.08%
2019/07/31	20	47.46	43	47.87	47.42	-23	31,176	-0.07%
2019/07/30	18	48.52	25	48.40	48.52	-7	31,513	-0.02%
2019/07/29	0	0.00	6	47.81	47.79	-6	32,769	-0.02%
2019/07/26	0	0.00	4	48.04	47.98	-4	32,879	-0.01%
2019/07/25	2	47.32	0	0.00	47.55	2	32,707	0.01%
2019/07/24	13	47.31	3	47.40	47.18	10	33,011	0.03%
2019/07/23	2	46.64	2	46.69	46.32	0	33,255	0.00%
2019/07/22	4	46.65	8	46.56	46.99	-4	33,690	-0.01%
2019/07/19	6	46.14	3	46.86	46.65	3	33,557	0.01%
2019/07/18	5	45.74	0	0.00	45.69	5	33,899	0.01%
2019/07/17	0	0.00	4	45.87	46.30	-4	34,000	-0.01%
2019/07/16	2	46.83	0	0.00	46.29	2	34,792	0.01%
2019/07/15	16	45.64	34	46.53	47.00	-18	35,080	-0.05%
2019/07/12	8	46.59	0	0.00	47.22	8	34,749	0.02%
2019/07/11	29	46.70	4	46.89	46.49	25	34,978	0.07%
2019/07/10	8	46.66	2	46.83	46.29	6	35,346	0.02%
2019/07/09	4	46.58	0	0.00	46.14	4	35,920	0.01%
2019/07/08	191	47.27	186	46.54	46.69	5	36,192	0.01%	大買/大賣/
2019/07/05	13	48.14	1	47.94	48.55	12	36,302	0.03%
2019/07/04	5	48.02	0	0.00	48.00	5	36,537	0.01%
2019/07/03	2	48.75	7	48.76	48.85	-5	36,665	-0.01%
2019/07/02	7	49.13	25	49.16	48.80	-18	37,638	-0.05%
2019/07/01	0	0.00	5	48.47	49.11	-5	37,880	-0.01%
2019/06/28	392	46.34	0	0.00	46.29	392	37,631	1.04%	大買/鉅額交易
2019/06/27	1	46.00	5	46.95	46.74	-4	38,297	-0.01%
2019/06/26	0	0.00	3	45.55	45.57	-3	38,994	-0.01%
2019/06/25	7	45.53	7	45.40	45.10	0	39,157	0.00%
2019/06/24	2	46.85	10	47.15	46.86	-8	39,037	-0.02%
2019/06/21	7	46.85	5	47.16	46.43	2	39,306	0.01%
2019/06/20	0	0.00	25	46.00	46.48	-25	39,410	-0.06%
2019/06/19	6	45.17	26	45.17	45.04	-20	39,100	-0.05%
2019/06/17	2	42.77	2	42.80	42.73	0	39,437	0.00%
2019/06/14	8	43.50	0	0.00	43.07	8	39,788	0.02%
2019/06/13	5	42.80	4	43.02	42.74	1	40,249	0.00%
2019/06/12	9	42.86	9	43.02	42.85	0	40,774	0.00%
2019/06/11	0	0.00	25	42.62	43.09	-25	41,115	-0.06%
2019/06/10	1	40.69	10	41.38	41.56	-9	41,094	-0.02%
2019/06/06	39	40.45	18	40.55	40.39	21	41,089	0.05%
2019/06/05	3	41.13	3	41.35	40.91	0	41,609	0.00%
2019/06/04	18	40.41	5	40.65	40.28	13	42,596	0.03%
2019/06/03	41	41.50	47	41.01	40.93	-6	43,375	-0.01%
2019/05/31	18	41.25	19	41.59	41.09	-1	43,791	0.00%
2019/05/30	15	41.09	10	41.60	40.82	5	44,397	0.01%
2019/05/29	5	41.09	1	40.88	41.58	4	45,371	0.01%
2019/05/28	5	40.52	12	41.35	41.68	-7	45,713	-0.02%
2019/05/27	17	39.23	10	39.67	40.25	7	46,301	0.02%
2019/05/24	3	39.94	2	40.10	40.05	1	47,391	0.00%
2019/05/23	19	39.48	3	39.62	39.85	16	47,617	0.03%
2019/05/22	35	40.99	29	40.96	40.80	6	47,369	0.01%
2019/05/21	9	40.46	14	41.56	41.17	-5	47,324	-0.01%
2019/05/20	19	40.34	37	40.79	39.88	-18	47,756	-0.04%
2019/05/17	23	41.78	29	41.69	40.96	-6	47,704	-0.01%
2019/05/16	10	41.76	3	41.85	41.95	7	47,751	0.01%
2019/05/15	5	40.53	25	41.37	41.91	-20	47,872	-0.04%
2019/05/14	43	38.72	61	40.58	40.82	-18	47,919	-0.04%
2019/05/13	5	39.97	16	40.31	40.10	-11	47,659	-0.02%
2019/05/10	47	40.50	73	40.20	40.55	-26	48,268	-0.05%
2019/05/09	54	39.70	1,180	39.06	39.65	-1,126	47,641	-2.36%	大賣/鉅額交易
2019/05/08	47	41.42	20	41.62	41.63	27	47,054	0.06%
2019/05/07	1,157	42.54	14	42.69	41.95	1,143	47,278	2.42%	大買/鉅額交易
2019/05/06	49	42.00	1,257	42.41	41.59	-1,208	47,291	-2.55%	大賣/鉅額交易
2019/05/03	3	46.08	2	46.13	46.56	1	46,077	0.00%
2019/05/02	5	46.34	0	0.00	46.53	5	46,171	0.01%
2019/04/30	802	46.77	76	46.69	46.78	726	46,555	1.56%	大買/鉅額交易
2019/04/29	131	45.88	32	46.15	47.41	99	46,622	0.21%	大買/
2019/04/26	344	45.87	18	46.12	46.28	326	46,474	0.70%	大買/鉅額交易
2019/04/25	18	47.44	26	47.48	47.43	-8	46,254	-0.02%
2019/04/24	31	47.39	20	48.27	47.60	11	46,375	0.02%
2019/04/22	32	47.89	41	49.84	47.61	-9	46,218	-0.02%
2019/04/19	12	49.35	28	49.36	49.28	-16	45,567	-0.04%
2019/04/18	4	49.11	17	48.83	48.68	-13	45,488	-0.03%
2019/04/17	31	49.04	40	49.25	49.40	-9	45,744	-0.02%
2019/04/16	21	46.64	20	48.09	48.86	1	45,386	0.00%
2019/04/15	34	47.91	37	47.99	48.00	-3	45,106	-0.01%
2019/04/12	48	46.37	44	45.92	45.95	4	44,875	0.01%
2019/04/11	173	46.86	43	46.75	46.72	130	44,834	0.29%	大買/鉅額交易
2019/04/10	104	47.43	235	47.84	48.05	-131	44,611	-0.29%	大買/大賣/鉅額交易
2019/04/09	1	47.75	1,609	47.44	47.75	-1,608	44,432	-3.62%	大賣/鉅額交易
2019/04/08	1	47.78	4	47.72	46.66	-3	44,149	-0.01%
2019/04/03	0	0.00	552	45.29	45.10	-552	43,175	-1.28%	大賣/鉅額交易
2019/04/02	726	45.06	200	45.55	45.06	526	43,226	1.22%	大買/大賣/鉅額交易
2019/04/01	7	44.40	16	44.99	45.15	-9	42,927	-0.02%
2019/03/29	1	41.41	5	42.27	42.96	-4	42,152	-0.01%
2019/03/28	1	39.78	1	40.44	40.31	0	41,633	0.00%
2019/03/27	20	40.38	18	40.39	40.50	2	42,469	0.00%
2019/03/26	14	39.86	11	39.79	39.66	3	42,278	0.01%
2019/03/25	3	40.45	6	40.44	40.30	-3	42,373	-0.01%
2019/03/22	620	42.03	616	41.44	41.70	4	42,255	0.01%	大買/大賣/
2019/03/21	10	42.22	0	0.00	42.42	10	41,973	0.02%
2019/03/20	6	41.98	1	42.42	41.84	5	42,448	0.01%
2019/03/19	0	0.00	5	42.65	42.71	-5	42,022	-0.01%
2019/03/18	1	41.12	4	41.55	42.47	-3	41,629	-0.01%
2019/03/15	3	41.30	0	0.00	40.97	3	41,661	0.01%
2019/03/14	0	0.00	5	40.30	40.18	-5	41,073	-0.01%
2019/03/13	13	39.84	7	39.94	40.18	6	41,259	0.01%
2019/03/12	0	0.00	16	40.35	40.63	-16	41,123	-0.04%
2019/03/11	73	38.76	64	38.96	39.27	9	40,926	0.02%
2019/03/08	37	39.44	47	39.47	39.19	-10	41,522	-0.02%
2019/03/07	2	42.31	38	43.03	41.42	-36	40,406	-0.09%
2019/03/06	2,261	43.14	1,599	43.04	43.02	662	39,590	1.67%	大買/大賣/鉅額交易
2019/03/05	446	42.96	40	43.15	43.12	406	39,321	1.03%	大買/鉅額交易
2019/03/04	2,461	42.96	1,837	43.90	44.55	624	38,737	1.61%	大買/大賣/鉅額交易
2019/02/27	18	40.43	12	40.66	41.58	6	37,841	0.02%
2019/02/26	22	40.75	226	40.31	40.69	-204	37,565	-0.54%	大賣/鉅額交易
2019/02/25	9	39.02	22	37.90	39.80	-13	36,765	-0.04%
2019/02/22	13	35.95	0	0.00	35.94	13	35,439	0.04%
2019/02/21	200	36.24	4	36.76	37.05	196	35,357	0.55%	大買/鉅額交易
2019/02/20	6	36.37	345	36.64	36.24	-339	35,426	-0.96%	大賣/鉅額交易
2019/02/19	13	36.84	1,065	36.39	36.18	-1,052	35,706	-2.95%	大賣/鉅額交易
2019/02/18	1,130	35.73	0	0.00	36.10	1,130	35,062	3.22%	大買/鉅額交易
2019/02/15	1	35.57	0	0.00	34.91	1	34,878	0.00%
2019/02/14	0	0.00	2	36.26	36.25	-2	34,741	-0.01%
2019/02/13	20	35.37	72	35.51	35.53	-52	34,524	-0.15%
2019/02/11	0	0.00	67	33.89	34.74	-67	34,747	-0.19%
2019/01/30	3	32.72	1	33.10	32.81	2	34,250	0.01%
2019/01/28	180	33.07	190	33.01	32.67	-10	34,506	-0.03%	大買/大賣/
2019/01/24	2	31.53	0	0.00	31.59	2	35,128	0.01%
2019/01/23	0	0.00	248	31.03	31.27	-248	35,542	-0.70%	大賣/鉅額交易
2019/01/22	200	31.59	0	0.00	31.21	200	36,265	0.55%	大買/鉅額交易
2019/01/21	0	0.00	906	32.04	32.00	-906	37,287	-2.43%	大賣/鉅額交易
2019/01/18	950	30.95	7	31.35	31.45	943	37,351	2.52%	大買/鉅額交易
2019/01/17	255	30.62	258	31.02	30.95	-3	37,669	-0.01%	大買/大賣/
2019/01/16	1	30.58	2,004	30.47	30.54	-2,003	38,036	-5.27%	大賣/鉅額交易
2019/01/15	0	0.00	1	30.20	30.24	-1	38,385	0.00%
2019/01/14	2	29.66	10	29.66	29.44	-8	39,393	-0.02%
2019/01/10	2	29.26	550	29.32	29.65	-548	40,063	-1.37%	大賣/鉅額交易
2019/01/09	5	29.08	57	29.72	29.98	-52	40,193	-0.13%
2019/01/08	5	28.59	0	0.00	28.66	5	40,076	0.01%
2019/01/07	5	28.70	12	29.30	28.67	-7	40,270	-0.02%
2019/01/04	10	28.54	15	28.53	28.53	-5	40,330	-0.01%
2019/01/03	1	27.50	7	27.63	27.59	-6	40,553	-0.01%
2019/01/02	293	27.71	90	27.45	27.29	203	40,552	0.50%	大買/鉅額交易
2018/12/28	81	28.19	81	28.37	28.35	0	40,632	0.00%
2018/12/27	2,357	28.57	7	28.48	28.17	2,350	40,681	5.78%	大買/鉅額交易
2018/12/26	1	28.17	1	28.30	27.72	0	40,629	0.00%
2018/12/25	22	27.60	1,345	27.27	27.50	-1,323	40,494	-3.27%	大賣/鉅額交易
2018/12/24	6	28.22	5	28.29	28.49	1	40,210	0.00%
2018/12/22	4	28.06	4	27.92	27.90	0	39,995	0.00%
2018/12/21	23	28.56	22	29.20	28.38	1	40,480	0.00%
2018/12/20	68	29.93	9	30.03	29.15	59	40,386	0.15%
2018/12/19	35	31.24	8	31.06	30.92	27	40,095	0.07%
2018/12/18	17	31.29	37	31.16	31.15	-20	40,154	-0.05%
2018/12/17	1,189	31.91	6	32.04	31.91	1,183	40,067	2.95%	大買/鉅額交易
2018/12/14	3	32.26	0	0.00	32.25	3	39,894	0.01%
2018/12/13	4	32.71	1,462	33.07	32.97	-1,458	40,565	-3.59%	大賣/鉅額交易
2018/12/12	1,030	31.88	50	31.68	31.75	980	40,000	2.45%	大買/鉅額交易
2018/12/10	16	31.19	0	0.00	31.04	16	40,018	0.04%
2018/12/06	7	32.15	0	0.00	32.08	7	40,344	0.02%
2018/12/05	0	0.00	12	33.50	33.35	-12	39,956	-0.03%
2018/12/04	1	33.70	205	33.58	33.50	-204	39,815	-0.51%	大賣/鉅額交易
2018/12/03	2	33.38	12	34.22	33.86	-10	40,011	-0.02%
2018/11/30	1	31.65	0	0.00	31.71	1	39,164	0.00%
2018/11/29	0	0.00	2	32.68	31.90	-2	39,111	-0.01%
2018/11/28	3	32.01	1	32.00	32.07	2	39,001	0.01%
2018/11/27	2	31.79	0	0.00	31.75	2	38,762	0.01%
2018/11/26	2	31.77	90	31.87	31.79	-88	38,943	-0.23%
2018/11/23	9	32.10	24	32.37	31.85	-15	38,796	-0.04%
2018/11/22	5	32.32	0	0.00	32.25	5	38,647	0.01%
2018/11/21	55	32.79	40	32.77	32.80	15	38,612	0.04%
2018/11/20	832	33.04	0	0.00	32.81	832	38,878	2.14%	大買/鉅額交易
2018/11/19	956	33.56	950	33.95	33.81	6	38,639	0.02%	大買/大賣/
2018/11/15	1	32.99	0	0.00	32.96	1	38,405	0.00%
2018/11/14	114	33.48	6	32.95	32.92	108	38,877	0.28%	大買/鉅額交易
2018/11/12	0	0.00	1	32.57	32.60	-1	39,428	0.00%
2018/11/09	73	33.24	70	33.06	32.60	3	40,100	0.01%
2018/11/08	2	34.61	1	34.20	34.18	1	39,850	0.00%
2018/11/02	1	34.60	4	34.93	35.26	-3	39,892	-0.01%
2018/11/01	1	34.09	1	34.00	34.18	0	39,299	0.00%
2018/10/30	2	31.94	1	32.36	32.93	1	38,897	0.00%
2018/10/29	53	33.70	0	0.00	31.90	53	38,340	0.14%
2018/10/26	88	34.66	90	34.84	33.90	-2	38,084	-0.01%
2018/10/25	72	33.95	0	0.00	33.47	72	37,903	0.19%
2018/10/24	52	34.38	36	34.65	35.00	16	37,289	0.04%
2018/10/23	4	35.73	0	0.00	35.00	4	36,614	0.01%
2018/10/22	0	0.00	9	34.89	36.71	-9	36,220	-0.02%
2018/10/19	6	31.92	0	0.00	32.71	6	35,123	0.02%
2018/10/18	32	32.82	0	0.00	32.10	32	34,831	0.09%
2018/10/17	47	33.75	46	33.79	32.65	1	35,069	0.00%
2018/10/16	46	33.15	46	33.33	33.32	0	35,195	0.00%
2018/10/15	12	33.24	11	32.90	32.90	1	35,216	0.00%
2018/10/12	36	32.47	53	32.63	33.50	-17	35,019	-0.05%
2018/10/11	38	32.71	23.2	33.23	32.37	14.8	34,737	0.04%
2018/10/09	61	34.56	62	34.84	34.97	-1	34,291	0.00%
2018/10/08	2	35.42	1	36.23	35.45	1	34,356	0.00%
2018/10/05	6	35.41	7	35.50	35.41	-1	34,222	0.00%
2018/10/03	0	0.00	1	36.92	36.82	-1	34,914	0.00%
2018/10/02	0	0.00	5	37.53	37.14	-5	35,231	-0.01%
2018/10/01	2	38.00	1	38.20	38.22	1	35,672	0.00%
2018/09/28	0	0.00	2	38.49	38.41	-2	36,332	-0.01%
2018/09/27	7	37.61	16	37.67	37.50	-9	36,287	-0.02%
2018/09/26	0.2	38.27	2	38.04	38.50	-1.8	36,204	0.00%
2018/09/25	1	37.05	1	36.98	36.70	0	36,947	0.00%
2018/09/20	1	35.38	0	0.00	35.33	1	37,117	0.00%
2018/09/19	0	0.00	11	34.63	35.51	-11	37,612	-0.03%
2018/09/18	11	33.09	10	33.33	33.29	1	37,439	0.00%
2018/09/14	0	0.00	20	33.72	33.60	-20	38,503	-0.05%
2018/09/13	23	33.26	20	33.44	32.57	3	38,699	0.01%
2018/09/12	33	32.52	2	32.18	32.27	31	38,585	0.08%
2018/09/11	34	33.37	34	33.58	33.16	0	38,458	0.00%
2018/09/10	60	33.54	20	33.66	33.47	40	38,669	0.10%
2018/09/07	9	33.45	8	33.77	33.86	1	38,657	0.00%
2018/09/06	39	34.10	24	34.36	33.85	15	38,451	0.04%
2018/09/05	6	35.48	1	35.35	34.92	5	38,153	0.01%
2018/09/04	0	0.00	3	34.98	35.43	-3	38,238	-0.01%
2018/09/03	0	0.00	1	34.97	34.54	-1	38,345	0.00%
2018/08/31	1	35.49	2	34.83	35.49	-1	38,543	0.00%
2018/08/29	0	0.00	7	36.21	36.17	-7	38,169	-0.02%
2018/08/28	2	37.00	0	0.00	36.44	2	38,207	0.01%
2018/08/24	1	34.40	2	34.76	35.00	-1	38,062	0.00%
2018/08/23	28	34.81	1	34.61	34.78	27	38,416	0.07%
2018/08/22	2	34.61	2	34.79	34.68	0	38,825	0.00%
2018/08/21	0	0.00	549	33.71	35.00	-549	38,871	-1.41%	大賣/鉅額交易
2018/08/20	47	32.98	27	33.33	32.90	20	38,513	0.05%
2018/08/17	44	33.77	30	33.23	33.11	14	38,293	0.04%
2018/08/16	552	33.75	20	33.88	33.99	532	37,857	1.41%	大買/鉅額交易
2018/08/15	1	34.41	0	0.00	33.88	1	37,142	0.00%
2018/08/14	15	35.46	5	35.50	34.92	10	36,951	0.03%
2018/08/13	13	35.46	5	35.08	34.93	8	36,978	0.02%
2018/08/10	0	0.00	1	36.68	35.86	-1	36,716	0.00%
2018/08/09	5	36.14	0	0.00	36.15	5	36,701	0.01%
2018/08/08	30	35.55	36	35.30	35.06	-6	36,169	-0.02%
2018/08/07	25	34.12	30	34.41	34.77	-5	35,991	-0.01%
2018/08/06	23	34.00	23	34.34	34.04	0	35,802	0.00%
2018/08/03	6	34.59	1	34.76	34.48	5	35,432	0.01%
2018/08/02	34	35.75	27	35.40	34.29	7	35,372	0.02%
2018/08/01	5	38.51	5	38.67	37.76	0	34,567	0.00%
2018/07/31	5	37.86	25	38.02	37.93	-20	34,850	-0.06%
2018/07/30	2	37.91	5	37.75	37.81	-3	35,078	-0.01%
2018/07/27	25	38.07	25	38.24	37.99	0	35,055	0.00%
2018/07/26	35	38.98	0	0.00	38.12	35	34,999	0.10%
2018/07/25	1	39.51	1	39.53	38.88	0	34,971	0.00%
2018/07/24	28	38.78	25	38.73	39.10	3	34,817	0.01%
2018/07/23	0	0.00	1	36.95	37.52	-1	34,789	0.00%
2018/07/20	35	35.24	36	35.36	36.00	-1	34,681	0.00%
2018/07/19	20	35.64	24	35.74	35.30	-4	34,447	-0.01%
2018/07/18	35	35.64	34	35.90	35.48	1	34,924	0.00%
2018/07/17	31	35.34	32	35.00	35.00	-1	34,906	0.00%
2018/07/16	11	36.83	10	37.02	35.54	1	34,862	0.00%
2018/07/13	34	36.53	31	36.65	36.65	3	34,801	0.01%
2018/07/12	2	35.74	6	36.55	36.88	-4	35,083	-0.01%
2018/07/11	30	34.83	55	34.63	35.05	-25	34,858	-0.07%
2018/07/10	2	36.63	0	0.00	35.55	2	35,132	0.01%
2018/07/09	6	35.39	6	35.61	35.76	0	35,146	0.00%
2018/07/06	51	33.34	56	33.21	34.44	-5	34,831	-0.01%
2018/07/05	20	32.96	1	33.04	32.96	19	34,668	0.05%
2018/07/04	51	33.69	45	33.81	33.60	6	34,383	0.02%
2018/07/03	3	33.87	37	33.76	33.56	-34	34,193	-0.10%
2018/07/02	0	0.00	20	36.83	34.73	-20	32,954	-0.06%
2018/06/29	1	36.21	0	0.00	36.51	1	32,732	0.00%
2018/06/28	1	36.24	34	35.27	35.88	-33	32,184	-0.10%
2018/06/27	5	36.65	0	0.00	36.10	5	31,843	0.02%
2018/06/26	8	37.92	260	37.78	37.85	-252	31,809	-0.79%	大賣/鉅額交易
2018/06/25	0	0.00	97	40.46	39.75	-97	31,351	-0.31%
2018/06/22	3	39.71	100	39.71	39.94	-97	31,580	-0.31%
2018/06/21	0	0.00	2	40.87	40.89	-2	31,821	-0.01%
2018/06/20	4	39.99	34	40.02	40.88	-30	32,594	-0.09%
2018/06/19	6	40.71	0	0.00	40.86	6	32,858	0.02%
2018/06/14	0	0.00	2	42.87	42.24	-2	32,443	-0.01%
2018/06/13	0	0.00	5	42.63	42.63	-5	32,393	-0.02%
2018/06/12	12	42.95	10	42.99	42.95	2	32,311	0.01%
2018/06/11	10	41.92	2	41.73	41.92	8	32,273	0.02%
2018/06/08	11	41.80	35	42.38	41.72	-24	32,251	-0.07%
2018/06/07	60	43.54	0	0.00	43.08	60	32,042	0.19%
2018/06/06	10	42.96	0	0.00	42.96	10	32,108	0.03%
2018/06/05	3	42.91	0	0.00	43.27	3	32,130	0.01%
2018/06/04	10	42.51	1	42.67	42.67	9	32,198	0.03%
2018/06/01	1	41.76	0	0.00	41.00	1	32,355	0.00%
2018/05/30	2	40.51	0	0.00	40.37	2	32,292	0.01%
2018/05/29	4	41.39	3	41.24	41.10	1	31,863	0.00%
2018/05/28	7	41.53	1	42.00	41.80	6	32,149	0.02%
2018/05/25	3	41.51	0	0.00	41.63	3	32,303	0.01%
2018/05/24	20	42.19	0	0.00	41.86	20	32,447	0.06%
2018/05/23	3	42.74	0	0.00	42.52	3	32,440	0.01%
2018/05/21	20	44.56	2	45.03	44.36	18	32,652	0.06%
2018/05/18	19	42.93	23	42.92	43.09	-4	32,994	-0.01%
2018/05/17	11	43.35	0	0.00	43.10	11	34,436	0.03%
2018/05/16	1	44.00	0	0.00	44.05	1	35,478	0.00%
2018/05/15	13	44.29	0	0.00	44.00	13	36,408	0.04%
2018/05/14	20	44.20	12	44.02	44.57	8	36,950	0.02%
2018/05/11	5	44.17	0	0.00	43.70	5	37,192	0.01%
2018/05/10	19	43.82	5	44.00	43.38	14	37,232	0.04%
2018/05/09	120	43.35	3	43.70	43.39	117	37,255	0.31%	大買/鉅額交易
2018/05/08	3	43.62	3	43.29	43.62	0	37,317	0.00%
2018/05/07	1	40.57	0	0.00	41.75	1	37,264	0.00%
2018/05/04	12	41.14	9	41.19	40.84	3	37,261	0.01%
2018/05/03	0	0.00	14	40.54	40.70	-14	37,498	-0.04%
2018/05/02	11	40.63	0	0.00	40.60	11	37,967	0.03%
2018/04/30	20	41.40	2	41.43	41.62	18	38,178	0.05%
2018/04/27	15	40.44	0	0.00	40.16	15	38,440	0.04%
2018/04/26	116	42.73	6	41.66	41.37	110	37,955	0.29%	大買/鉅額交易
2018/04/25	1	43.32	0	0.00	43.27	1	37,668	0.00%
2018/04/24	0	0.00	5	43.13	43.63	-5	37,842	-0.01%
2018/04/23	10	40.71	2	41.31	41.27	8	37,993	0.02%
2018/04/20	11	41.09	12	41.76	40.79	-1	38,015	0.00%
2018/04/19	3	42.06	14	41.26	42.05	-11	38,398	-0.03%
2018/04/18	14	40.52	1	40.21	40.41	13	38,192	0.03%
2018/04/17	12	41.24	0	0.00	40.95	12	37,819	0.03%
2018/04/16	15	42.30	0	0.00	41.70	15	37,839	0.04%
2018/04/13	1	44.02	10	44.04	43.93	-9	37,384	-0.02%
2018/04/12	8	44.79	0	0.00	44.69	8	37,189	0.02%
2018/04/11	16	45.10	2	45.77	45.62	14	36,995	0.04%
2018/04/10	28	43.88	7	43.87	43.77	21	36,708	0.06%
2018/04/03	1	42.53	0	0.00	42.30	1	36,999	0.00%
2018/04/02	2	43.91	1	43.86	43.64	1	36,874	0.00%
2018/03/31	6	43.95	7	44.02	44.04	-1	36,937	0.00%
2018/03/29	2	42.50	241	41.84	42.92	-239	36,886	-0.65%	大賣/鉅額交易
2018/03/28	4	43.27	0	0.00	42.66	4	36,350	0.01%
2018/03/27	13	45.10	2	45.41	44.72	11	35,798	0.03%
2018/03/26	12	44.85	7	44.84	43.85	5	35,591	0.01%
2018/03/23	8	45.37	11	45.61	44.61	-3	35,035	-0.01%
2018/03/22	6	48.45	1	48.02	48.11	5	34,183	0.01%
2018/03/21	5	50.55	15	50.26	50.45	-10	33,482	-0.03%
2018/03/19	15	49.21	0	0.00	49.17	15	33,517	0.04%
2018/03/16	4	49.97	4	50.00	49.83	0	33,461	0.00%
2018/03/14	6	49.44	0	0.00	49.25	6	33,377	0.02%
2018/03/13	0	0.00	5	50.98	50.50	-5	33,288	-0.02%
2018/03/12	2	51.43	0	0.00	51.15	2	33,368	0.01%
2018/03/09	1	50.65	0	0.00	50.65	1	33,399	0.00%
2018/03/08	23	49.99	21	50.10	50.15	2	33,540	0.01%
2018/03/07	1	50.20	3	49.67	49.59	-2	33,555	-0.01%
2018/03/06	4	49.16	1	49.09	49.09	3	33,696	0.01%
2018/03/05	1	48.60	20	48.43	48.40	-19	33,367	-0.06%
2018/03/02	7	48.91	5	49.32	49.00	2	33,281	0.01%
2018/03/01	2	48.74	0	0.00	49.69	2	33,439	0.01%
2018/02/27	461	53.19	3	52.23	51.05	458	33,277	1.38%	大買/鉅額交易
2018/02/26	2	52.40	10	52.25	52.45	-8	33,612	-0.02%
2018/02/23	0	0.00	2	51.50	51.50	-2	33,502	-0.01%
2018/02/22	4	50.73	2	50.85	50.95	2	33,583	0.01%
2018/02/21	11	50.70	6	50.35	51.35	5	34,192	0.01%
2018/02/12	8	46.21	20	46.33	46.45	-12	34,183	-0.04%
2018/02/09	37	45.38	42	44.60	45.70	-5	33,742	-0.01%
2018/02/08	18	52.81	32	52.26	51.10	-14	32,310	-0.04%
2018/02/07	16	55.65	3	58.50	55.15	13	31,169	0.04%
2018/02/06	11	57.00	406	56.92	56.45	-395	30,320	-1.30%	大賣/鉅額交易
2018/02/05	437	58.21	11	58.90	58.95	426	29,732	1.43%	大買/鉅額交易
2018/02/02	5	57.50	3	58.60	58.60	2	29,413	0.01%
2018/02/01	10	58.20	0	0.00	58.15	10	29,421	0.03%
2018/01/31	0	0.00	452	57.29	58.15	-452	29,310	-1.54%	大賣/鉅額交易
2018/01/30	23	58.33	10	58.34	57.55	13	29,393	0.04%
2018/01/29	18	60.55	2	60.10	60.20	16	28,894	0.06%
2018/01/26	0	0.00	1	61.20	61.35	-1	28,643	0.00%
2018/01/25	3	60.83	13	60.44	60.00	-10	28,513	-0.04%
2018/01/24	2	62.18	15	62.17	62.45	-13	28,221	-0.05%
2018/01/23	32.2	61.04	21.1	61.25	61.50	11.1	27,874	0.04%
2018/01/22	20	59.47	10	60.12	59.40	10	27,927	0.04%
2018/01/19	1.1	59.85	8.1	60.02	60.10	-7	27,995	-0.03%
2018/01/18	1	59.25	1	59.00	58.80	0	28,088	0.00%
2018/01/17	30	59.21	23	58.82	58.50	7	27,941	0.03%
2018/01/16	61	57.80	33	57.98	58.00	28	27,399	0.10%
2018/01/15	331	56.71	337	57.44	58.00	-6	27,211	-0.02%	大買/大賣/
2018/01/12	0	0.00	151	55.75	55.85	-151	26,794	-0.56%	大賣/鉅額交易
2018/01/11	0	0.00	70	55.29	54.95	-70	27,101	-0.26%
2018/01/10	0	0.00	91	55.20	54.70	-91	26,898	-0.34%
2018/01/09	0	0.00	82	53.72	53.90	-82	26,561	-0.31%
2018/01/05	0	0.00	10	52.70	52.70	-10	26,370	-0.04%
2018/01/03	204	52.17	7	52.50	52.40	197	26,520	0.74%	大買/鉅額交易
2018/01/02	0	0.00	4	51.50	51.85	-4	26,292	-0.02%