富邦上証正2 (00633L)-富邦-桃園券商分點個股進出

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
34.20
漲跌
▲0.40
漲幅
+1.18%
成交量
4,192張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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
2024/04/25	10	33.90	19	34.23	34.20	-9	10,315	-0.09%
2024/04/24	2	33.78	2	34.18	33.80	0	10,708	0.00%
2024/04/23	10	33.85	10	34.05	33.87	0	10,748	0.00%
2024/04/22	4	33.87	9	34.24	33.93	-5	10,839	-0.05%
2024/04/19	17	33.88	88	33.75	33.77	-71	10,854	-0.65%
2024/04/18	68	34.37	25	34.43	34.37	43	10,879	0.40%
2024/04/17	8	33.29	3	33.52	33.54	5	10,833	0.05%
2024/04/16	14	33.47	60	33.45	33.80	-46	10,869	-0.42%
2024/04/15	12	33.08	119	33.47	33.68	-107	10,847	-0.99%	大賣/鉅額交易
2024/04/12	15	32.61	7	32.50	32.40	8	10,871	0.07%
2024/04/11	8	32.36	25	32.38	32.75	-17	10,900	-0.16%
2024/04/10	18	32.89	10	33.07	32.76	8	10,941	0.07%
2024/04/09	41	33.02	24	32.99	32.84	17	10,947	0.16%
2024/04/08	39	33.45	71	33.50	33.38	-32	11,106	-0.29%
2024/04/03	36	33.75	32	33.76	33.84	4	11,164	0.04%
2024/04/02	21	34.15	7	34.22	33.93	14	11,261	0.12%
2024/04/01	29	33.92	53	34.20	34.19	-24	11,224	-0.21%
2024/03/29	13	33.16	10	33.24	33.10	3	11,125	0.03%
2024/03/28	16	32.89	112	33.04	33.34	-96	11,120	-0.86%	大賣/
2024/03/27	23	33.32	8	33.32	33.21	15	11,094	0.14%
2024/03/26	14	33.04	37	33.21	33.25	-23	11,116	-0.21%
2024/03/25	7	32.97	11	33.17	33.13	-4	11,114	-0.04%
2024/03/22	27	33.03	35	32.86	32.94	-8	11,064	-0.07%
2024/03/21	45	33.54	21	33.55	33.49	24	10,989	0.22%
2024/03/20	12	33.17	25	33.44	33.45	-13	11,071	-0.12%
2024/03/19	32	33.14	32	33.36	33.36	0	11,143	0.00%
2024/03/18	14	32.94	20	33.17	33.05	-6	11,173	-0.05%
2024/03/15	16	32.64	3	32.89	32.48	13	11,186	0.12%
2024/03/14	23	33.04	5	32.87	32.72	18	11,326	0.16%
2024/03/13	9	33.10	7	32.94	33.01	2	11,316	0.02%
2024/03/12	29	32.87	41	33.23	33.50	-12	11,412	-0.11%
2024/03/11	38	31.91	65	32.45	32.50	-27	11,493	-0.23%
2024/03/08	46	31.75	35	31.60	31.47	11	11,371	0.10%
2024/03/07	19	32.00	25	31.98	31.81	-6	11,286	-0.05%
2024/03/06	28	32.31	51	32.45	32.30	-23	11,198	-0.21%
2024/03/05	21	31.77	26	31.97	32.06	-5	11,128	-0.04%
2024/03/04	17	31.65	4	31.60	31.46	13	11,021	0.12%
2024/03/01	5	31.69	2	31.76	31.61	3	10,962	0.03%
2024/02/29	3	31.63	4	31.61	31.47	-1	11,019	-0.01%
2024/02/27	18	31.10	18	31.16	31.23	0	10,949	0.00%
2024/02/26	15	31.69	7	31.48	31.42	8	10,913	0.07%
2024/02/23	25	32.17	15	32.26	32.07	10	10,825	0.09%
2024/02/22	84	31.79	17	31.88	32.05	67	10,779	0.62%
2024/02/21	24	31.18	99	31.32	32.25	-75	10,738	-0.70%
2024/02/20	63	30.11	73	30.11	30.07	-10	10,337	-0.10%
2024/02/19	75	30.08	12	30.02	29.88	63	10,299	0.61%
2024/02/16	12	30.12	20	29.98	30.40	-8	10,130	-0.08%
2024/02/15	15	29.23	36	29.21	29.36	-21	9,925	-0.21%
2024/02/05	75.5	27.08	87	27.22	27.71	-11.5	9,695	-0.12%
2024/02/02	37	27.25	0	0.00	26.89	37	9,339	0.40%
2024/02/01	2	27.00	1	27.65	27.47	1	9,161	0.01%
2024/01/31	3	27.25	0	0.00	27.32	3	8,993	0.03%
2024/01/30	0	0.00	51	27.51	27.51	-51	8,821	-0.58%
2024/01/29	10	28.71	11	28.75	28.39	-1	8,569	-0.01%
2024/01/26	12	28.22	1	28.40	28.24	11	8,362	0.13%
2024/01/25	120	27.71	205	28.43	28.47	-85	8,213	-1.03%	大買/大賣/
2024/01/24	12	26.98	2	27.17	26.70	10	7,766	0.13%
2024/01/23	6	26.89	1	27.20	26.88	5	7,458	0.07%
2024/01/19	12	27.18	52	27.14	27.03	-40	7,130	-0.56%
2024/01/18	10	26.20	20	25.89	25.77	-10	6,965	-0.14%
2024/01/17	1	26.90	24	26.95	26.83	-23	6,609	-0.35%
2024/01/16	5	27.53	5	27.15	27.15	0	6,610	0.00%
2024/01/15	20	27.00	11	27.15	27.39	9	6,564	0.14%
2024/01/12	5	27.55	0	0.00	27.34	5	6,564	0.08%
2024/01/11	2	27.27	0	0.00	27.62	2	6,647	0.03%
2024/01/10	0	0.00	10	27.31	27.29	-10	6,574	-0.15%
2024/01/09	5	27.27	0	0.00	27.15	5	6,526	0.08%
2024/01/08	33	27.52	25	27.25	27.26	8	6,472	0.12%
2024/01/04	30	28.09	2	28.00	27.82	28	6,328	0.44%
2024/01/03	17	28.48	3	28.39	28.39	14	6,200	0.23%
2024/01/02	15	28.76	0	0.00	28.66	15	6,172	0.24%
2023/12/29	2	29.45	16	29.44	29.34	-14	5,935	-0.24%
2023/12/28	3	28.85	24	28.72	29.21	-21	5,848	-0.36%
2023/12/27	9	27.73	3	28.00	27.94	6	5,768	0.10%
2023/12/26	24	27.95	0	0.00	27.85	24	5,727	0.42%
2023/12/25	3	28.18	0	0.00	28.17	3	5,747	0.05%
2023/12/22	2	28.26	6	28.29	28.34	-4	5,770	-0.07%
2023/12/21	14	27.36	2	27.66	28.08	12	5,737	0.21%
2023/12/20	3	28.00	0	0.00	27.91	3	5,734	0.05%
2023/12/19	15	27.82	5	28.00	27.85	10	5,757	0.17%
2023/12/18	14	27.75	5	28.00	27.89	9	5,766	0.16%
2023/12/15	40	28.06	0	0.00	27.87	40	5,693	0.70%
2023/12/14	3	28.44	0	0.00	28.03	3	5,581	0.05%
2023/12/13	20	28.95	0	0.00	28.36	20	5,518	0.36%
2023/12/12	4	29.22	0	0.00	29.20	4	5,478	0.07%
2023/12/11	16	28.29	10	28.47	28.47	6	5,437	0.11%
2023/12/08	3	28.98	3	29.16	29.18	0	5,300	0.00%
2023/12/07	6	28.85	5	29.00	29.02	1	5,274	0.02%
2023/12/06	36	29.20	17	29.20	29.33	19	5,159	0.37%
2023/12/05	13	29.82	29	29.89	29.89	-16	4,995	-0.32%
2023/12/04	0	0.00	10	30.43	30.43	-10	5,019	-0.20%
2023/12/01	11	30.69	0	0.00	30.45	11	5,036	0.22%
2023/11/30	30	31.23	1	30.99	31.09	29	4,998	0.58%
2023/11/29	1	30.76	0	0.00	30.76	1	5,170	0.02%
2023/11/27	29	31.34	0	0.00	31.32	29	5,141	0.56%
2023/11/23	9	32.18	0	0.00	32.10	9	5,184	0.17%
2023/11/21	0	0.00	5	33.36	33.22	-5	5,455	-0.09%
2023/11/20	0	0.00	10	32.88	32.67	-10	5,461	-0.18%
2023/11/17	10	32.23	10	32.26	32.26	0	5,412	0.00%
2023/11/16	10	33.01	0	0.00	32.90	10	5,520	0.18%
2023/11/15	10	33.31	10	33.86	33.30	0	5,595	0.00%
2023/11/10	5	33.18	0	0.00	33.17	5	5,605	0.09%
2023/11/08	0.5	34.15	0	0.00	33.76	0.5	5,903	0.01%
2023/11/03	2	33.92	2	34.10	33.92	0	6,113	0.00%
2023/11/02	50	33.80	0	0.00	33.67	50	6,176	0.81%
2023/11/01	8	33.71	33	34.09	33.80	-25	6,199	-0.40%
2023/10/31	0	0.00	50	33.00	32.88	-50	6,186	-0.81%
2023/10/27	0	0.00	10	32.85	33.05	-10	6,304	-0.16%
2023/10/26	0	0.00	20	31.94	31.94	-20	6,543	-0.31%
2023/10/25	0	0.00	1	32.50	32.08	-1	6,762	-0.01%
2023/10/24	11	31.31	60	31.08	31.20	-49	6,771	-0.72%
2023/10/20	3	32.00	0	0.00	31.83	3	6,893	0.04%
2023/10/19	20	33.15	0	0.00	32.47	20	6,842	0.29%
2023/10/17	10	34.11	0	0.00	34.19	10	6,748	0.15%
2023/10/13	2	34.59	0	0.00	34.54	2	6,725	0.03%
2023/10/12	17	35.51	50	35.78	35.47	-33	6,759	-0.49%
2023/10/06	50	35.08	57	35.25	35.08	-7	6,894	-0.10%
2023/10/05	43	34.56	0	0.00	34.56	43	6,904	0.62%
2023/10/04	5	34.37	0	0.00	34.30	5	6,933	0.07%
2023/10/03	2	35.15	2	35.51	35.09	0	6,917	0.00%
2023/09/27	20	36.13	11	36.76	36.10	9	6,879	0.13%
2023/09/22	0	0.00	31	36.40	36.65	-31	6,900	-0.45%
2023/09/21	0	0.00	85	36.07	35.97	-85	6,878	-1.24%
2023/09/20	0	0.00	45	36.57	36.54	-45	6,873	-0.65%
2023/09/19	5	36.61	0	0.00	36.62	5	6,960	0.07%
2023/09/18	0	0.00	30	36.72	36.58	-30	7,107	-0.42%
2023/09/13	20	36.50	0	0.00	36.48	20	7,107	0.28%
2023/09/12	1	36.90	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	10	37.29	37.34	-10	7,209	-0.14%
2023/09/08	11	36.55	0	0.00	36.45	11	7,314	0.15%
2023/09/07	20	37.31	0	0.00	37.24	20	7,286	0.27%
2023/09/04	0	0.00	30	38.64	38.47	-30	7,254	-0.41%
2023/08/31	20	36.95	2	37.02	36.68	18	7,201	0.25%
2023/08/30	30.5	37.44	43	37.47	37.10	-12.5	7,224	-0.17%
2023/08/29	0.5	37.72	11	37.93	37.75	-10.5	7,148	-0.15%
2023/08/28	31	38.00	104	39.04	36.99	-73	7,158	-1.02%	大賣/
2023/08/24	90	36.18	10	36.15	36.29	80	7,005	1.14%
2023/08/23	1	35.80	0	0.00	35.85	1	7,032	0.01%
2023/08/22	13	35.77	2	35.94	35.47	11	7,142	0.15%
2023/08/21	21	36.06	51	36.18	36.16	-30	7,163	-0.42%
2023/08/18	31	37.46	0	0.00	36.91	31	7,181	0.43%
2023/08/17	3	36.85	4	37.12	36.92	-1	7,239	-0.01%
2023/08/14	13	37.48	4	37.05	37.20	9	7,371	0.12%
2023/08/11	16	39.31	0	0.00	39.08	16	7,174	0.22%
2023/08/10	16	39.69	94	39.64	39.85	-78	7,123	-1.10%
2023/08/09	5	40.10	162	40.36	40.35	-157	7,074	-2.22%	大賣/鉅額交易
2023/08/08	5	39.97	10	40.78	40.53	-5	7,120	-0.07%
2023/08/04	20	41.69	25	41.34	41.43	-5	7,140	-0.07%
2023/08/02	5	39.87	0	0.00	39.84	5	7,131	0.07%
2023/07/31	34	41.55	56	41.62	41.00	-22	7,135	-0.31%
2023/07/28	0	0.00	10	39.99	40.53	-10	6,918	-0.14%
2023/07/27	1	38.90	7	39.06	38.93	-6	6,724	-0.09%
2023/07/25	28	38.10	28	37.68	38.40	0	6,750	0.00%
2023/07/21	1	36.40	6	35.95	36.47	-5	6,528	-0.08%
2023/07/20	10	36.58	10	37.05	36.58	0	6,598	0.00%
2023/07/17	10	36.28	0	0.00	36.31	10	6,695	0.15%
2023/07/14	17	37.41	10	37.61	37.33	7	6,645	0.11%
2023/07/13	0	0.00	30	37.00	37.27	-30	6,642	-0.45%
2023/07/12	0	0.00	10	36.29	36.02	-10	6,607	-0.15%
2023/07/10	0	0.00	20	35.91	35.41	-20	6,653	-0.30%
2023/07/07	1	34.93	3	34.98	35.28	-2	6,725	-0.03%
2023/07/06	10	35.21	0	0.00	35.30	10	6,756	0.15%
2023/07/05	10	35.80	0.7	36.00	35.89	9.3	6,783	0.14%
2023/06/30	0	0.00	10	35.50	35.55	-10	7,029	-0.14%
2023/06/28	0.5	35.23	0	0.00	35.25	0.5	7,111	0.01%
2023/06/27	0.2	35.35	0	0.00	35.00	0.2	7,114	0.00%
2023/06/26	15	35.15	0	0.00	34.83	15	7,128	0.21%
2023/06/21	11	36.13	21	36.67	36.32	-10	6,998	-0.14%
2023/06/20	0	0.00	5	36.92	36.51	-5	7,013	-0.07%
2023/06/19	44	37.36	42	37.06	36.82	2	7,080	0.03%
2023/06/16	0	0.00	24	37.55	37.73	-24	7,052	-0.34%
2023/06/15	45	36.50	45	36.69	36.96	0	7,070	0.00%
2023/06/14	3	36.54	11	36.48	36.25	-8	7,118	-0.11%
2023/06/09	1	35.19	0	0.00	35.17	1	7,071	0.01%
2023/06/08	1	34.38	1	34.91	34.91	0	7,113	0.00%
2023/06/07	25	34.84	0	0.00	34.62	25	7,182	0.35%
2023/06/05	1	34.96	0	0.00	34.78	1	7,281	0.01%
2023/06/02	1	34.82	0	0.00	34.94	1	7,307	0.01%
2023/05/31	14	34.00	10	33.55	33.55	4	7,412	0.05%
2023/05/30	14	34.43	0	0.00	34.13	14	7,343	0.19%
2023/05/29	11	34.90	0	0.00	35.01	11	7,435	0.15%
2023/05/26	13	35.39	0	0.00	35.41	13	7,531	0.17%
2023/05/25	4	35.57	0	0.00	35.43	4	7,532	0.05%
2023/05/24	52	36.77	0	0.00	36.61	52	7,390	0.70%
2023/05/22	0	0.00	5	38.19	38.26	-5	7,335	-0.07%
2023/05/19	48	37.84	0	0.00	37.57	48	7,402	0.65%
2023/05/18	53	38.23	0	0.00	38.02	53	7,332	0.72%
2023/05/17	65	38.19	0	0.00	37.99	65	7,314	0.89%
2023/05/16	4	38.57	0	0.00	38.68	4	7,341	0.05%
2023/05/15	40	37.64	5	38.32	38.32	35	7,381	0.47%
2023/05/12	34	38.31	0	0.00	38.10	34	7,364	0.46%
2023/05/11	0	0.00	2	39.08	38.75	-2	7,363	-0.03%
2023/05/10	10	38.82	2	38.97	38.82	8	7,403	0.11%
2023/05/09	0	0.00	222	40.57	40.57	-222	7,342	-3.02%	大賣/鉅額交易
2023/05/08	0	0.00	2	39.80	39.82	-2	7,378	-0.03%
2023/05/04	0	0.00	1	38.83	39.00	-1	7,515	-0.01%
2023/05/03	2	38.03	0	0.00	38.01	2	7,630	0.03%
2023/04/28	10	38.87	22	38.76	38.74	-12	7,903	-0.15%
2023/04/27	1	37.68	10	37.89	37.89	-9	7,926	-0.11%
2023/04/25	10	37.35	0	0.00	37.19	10	8,292	0.12%
2023/04/24	21	37.85	0	0.00	37.60	21	8,215	0.26%
2023/04/21	2	38.69	0	0.00	38.68	2	8,144	0.02%
2023/04/17	0	0.00	32	39.26	39.66	-32	8,426	-0.38%
2023/04/14	1	38.42	0	0.00	38.36	1	8,393	0.01%
2023/04/13	11	37.88	10	38.35	38.25	1	8,462	0.01%
2023/04/12	10	38.39	0	0.00	38.22	10	8,482	0.12%
2023/04/07	5	39.15	5	39.45	39.00	0	8,592	0.00%
2023/04/06	11	38.63	0	0.00	38.55	11	8,497	0.13%
2023/03/31	100	39.80	13	39.72	39.33	87	8,441	1.03%
2023/03/30	0	0.00	15	39.00	38.69	-15	8,399	-0.18%
2023/03/29	50	38.57	5	38.99	38.39	45	8,356	0.54%
2023/03/28	0	0.00	5	38.24	38.17	-5	8,437	-0.06%
2023/03/27	10	37.71	0	0.00	38.00	10	8,508	0.12%
2023/03/23	1	38.74	0	0.00	38.71	1	8,549	0.01%
2023/03/22	3	38.60	0	0.00	38.37	3	8,580	0.03%
2023/03/21	1	37.50	11	38.13	38.20	-10	8,521	-0.12%
2023/03/20	13	37.34	0	0.00	37.29	13	8,541	0.15%
2023/03/17	180	38.70	40	38.59	38.26	140	8,573	1.63%	大買/鉅額交易
2023/03/16	1	38.07	1	37.80	37.97	0	8,587	0.00%
2023/03/15	3	38.38	3	38.91	38.22	0	8,671	0.00%
2023/03/14	3	37.75	0	0.00	38.00	3	8,867	0.03%
2023/03/10	0	0.00	50	38.70	38.36	-50	8,891	-0.56%
2023/03/09	10	39.26	0	0.00	39.06	10	8,993	0.11%
2023/03/08	91	39.48	50	39.50	39.38	41	8,932	0.46%
2023/03/07	0	0.00	10	41.48	40.77	-10	9,136	-0.11%
2023/03/06	10	40.61	0	0.00	40.95	10	9,270	0.11%
2023/03/03	6	41.08	1	41.83	41.37	5	9,193	0.05%
2023/03/02	5	41.43	0	0.00	41.43	5	9,272	0.05%
2023/03/01	0	0.00	21	41.35	41.64	-21	9,334	-0.22%
2023/02/24	23	40.86	2	40.25	40.46	21	9,329	0.23%
2023/02/23	1	41.58	1	41.69	41.37	0	9,338	0.00%
2023/02/22	2	41.83	1	41.96	41.87	1	9,296	0.01%
2023/02/21	0	0.00	20	42.48	42.10	-20	9,386	-0.21%
2023/02/20	20	40.91	10	41.11	41.53	10	9,407	0.11%
2023/02/17	11	41.63	1	42.00	41.55	10	9,518	0.11%
2023/02/15	1	42.00	0	0.00	41.89	1	9,848	0.01%
2023/02/14	1	42.13	0	0.00	42.15	1	9,873	0.01%
2023/02/13	0	0.00	5	42.23	42.64	-5	9,995	-0.05%
2023/02/10	5	41.40	0	0.00	41.40	5	9,997	0.05%
2023/02/09	0	0.00	10	41.91	42.13	-10	10,160	-0.10%
2023/02/08	6	41.17	0	0.00	41.14	6	10,367	0.06%
2023/02/07	0	0.00	5	41.57	41.33	-5	10,427	-0.05%
2023/02/06	5	40.66	0	0.00	40.63	5	10,501	0.05%
2023/02/03	7	42.16	1	41.93	41.92	6	10,493	0.06%
2023/02/02	1	43.69	1	43.46	43.60	0	10,582	0.00%
2023/02/01	2	44.04	0	0.00	43.62	2	10,571	0.02%
2023/01/31	1	44.00	0	0.00	44.14	1	10,542	0.01%
2023/01/30	1	46.42	2	46.60	45.14	-1	10,433	-0.01%
2023/01/17	6.5	44.59	0	0.00	44.05	6.5	10,411	0.06%
2023/01/16	0.5	45.04	5	44.82	45.30	-4.5	10,696	-0.04%
2023/01/13	3	42.54	10	42.48	42.85	-7	10,474	-0.07%
2023/01/12	8	42.00	1	42.26	41.85	7	10,442	0.07%
2023/01/11	1	41.82	4	42.16	42.30	-3	10,483	-0.03%
2023/01/10	1	41.90	6	41.88	41.80	-5	10,470	-0.05%
2023/01/06	0	0.00	7	41.59	41.20	-7	10,468	-0.07%
2023/01/05	1	39.78	6	40.58	40.70	-5	10,417	-0.05%
2023/01/04	22	39.01	1	39.20	38.65	21	10,314	0.20%
2023/01/03	2	38.12	2	38.40	38.65	0	10,426	0.00%
2022/12/30	3	39.38	8	39.17	39.15	-5	10,318	-0.05%
2022/12/29	1	38.11	2	38.62	38.44	-1	10,275	-0.01%
2022/12/27	2	39.03	2	39.43	39.21	0	10,290	0.00%
2022/12/26	1	38.74	1	38.58	38.59	0	10,222	0.00%
2022/12/23	4	38.70	4	38.31	38.44	0	10,249	0.00%
2022/12/21	10	38.29	1	38.04	38.11	9	10,217	0.09%
2022/12/20	2	38.63	25	38.71	37.61	-23	10,249	-0.22%
2022/12/19	3	40.07	3	40.45	39.85	0	10,149	0.00%
2022/12/16	4	40.01	7	40.12	40.12	-3	10,078	-0.03%
2022/12/15	0	0.00	1	40.20	39.96	-1	10,051	-0.01%
2022/12/14	1	39.59	17	39.66	40.25	-16	10,037	-0.16%
2022/12/13	7	39.49	27	39.53	39.59	-20	9,973	-0.20%
2022/12/12	0	0.00	2	40.19	39.86	-2	9,960	-0.02%
2022/12/09	2	39.40	7	40.11	40.06	-5	9,979	-0.05%
2022/12/08	5	39.83	5	39.22	39.65	0	9,883	0.00%
2022/12/07	5	39.76	12	39.90	40.33	-7	9,849	-0.07%
2022/12/06	40	39.75	44	39.05	39.44	-4	9,859	-0.04%
2022/12/05	20	38.58	0	0.00	38.53	20	9,673	0.21%
2022/12/02	5	37.35	5	37.53	37.09	0	9,495	0.00%
2022/12/01	0	0.00	15	38.43	37.99	-15	9,482	-0.16%
2022/11/30	2	36.69	1	36.70	36.79	1	9,317	0.01%
2022/11/29	0	0.00	43	35.37	36.52	-43	9,394	-0.46%
2022/11/28	13	33.36	1	33.68	33.48	12	9,180	0.13%
2022/11/25	17	34.85	12	34.97	34.97	5	9,027	0.06%
2022/11/24	15	34.69	5	35.32	34.44	10	9,122	0.11%
2022/11/23	15	35.05	5	35.14	35.19	10	9,076	0.11%
2022/11/22	2	34.58	12	35.61	35.30	-10	9,147	-0.11%
2022/11/21	13	34.10	12	34.43	34.47	1	9,042	0.01%
2022/11/18	15	35.77	15	35.99	35.79	0	8,977	0.00%
2022/11/17	16	35.16	1	36.14	35.14	15	8,973	0.17%
2022/11/16	6	36.41	5	36.57	36.41	1	9,017	0.01%
2022/11/15	12	36.15	14	35.48	36.69	-2	9,054	-0.02%
2022/11/14	3	36.01	12	36.68	35.86	-9	8,904	-0.10%
2022/11/11	2	35.03	5	35.24	35.07	-3	8,787	-0.03%
2022/11/10	4	33.30	11	33.34	33.24	-7	8,741	-0.08%
2022/11/09	24	34.35	2	34.02	33.89	22	8,711	0.25%
2022/11/08	5	35.02	5	35.66	34.67	0	8,608	0.00%
2022/11/07	8	34.84	16	34.77	35.63	-8	8,586	-0.09%
2022/11/04	0	0.00	23	34.26	35.42	-23	8,493	-0.27%
2022/11/03	5	32.84	5	33.16	32.77	0	8,377	0.00%
2022/11/02	0	0.00	48	33.38	33.87	-48	8,320	-0.58%
2022/11/01	7	31.02	21	31.52	31.81	-14	8,224	-0.17%
2022/10/31	37	31.16	20	31.15	30.82	17	8,129	0.21%
2022/10/28	21	32.30	10	32.70	31.51	11	7,904	0.14%
2022/10/27	71	33.83	45	32.94	32.77	26	8,079	0.32%
2022/10/26	30	34.07	20	34.62	34.16	10	8,243	0.12%
2022/10/25	10	34.15	10	34.41	34.25	0	8,313	0.00%
2022/10/24	76	35.55	27	35.00	34.46	49	8,379	0.58%
2022/10/21	1	37.11	1	37.49	37.16	0	8,043	0.00%
2022/10/20	2	37.25	2	37.60	37.73	0	8,078	0.00%
2022/10/19	10	38.36	0	0.00	37.95	10	8,017	0.12%
2022/10/18	2	39.50	2	40.01	39.21	0	7,963	0.00%
2022/10/14	3	39.13	14	39.37	39.96	-11	7,984	-0.14%
2022/10/13	0	0.00	25	38.16	37.93	-25	7,908	-0.32%
2022/10/12	55	37.66	0	0.00	37.23	55	7,974	0.69%
2022/10/11	31	38.50	0	0.00	38.31	31	8,042	0.39%
2022/10/07	12	42.01	0	0.00	41.86	12	7,931	0.15%
2022/10/06	0	0.00	5	42.82	43.00	-5	8,020	-0.06%
2022/10/05	0	0.00	30	42.25	42.80	-30	8,085	-0.37%
2022/10/04	1	40.31	13	40.15	40.33	-12	8,038	-0.15%
2022/10/03	14	39.06	3	39.86	38.83	11	8,184	0.13%
2022/09/30	1	40.46	0	0.00	40.36	1	8,153	0.01%
2022/09/29	0	0.00	7	41.36	40.60	-7	8,191	-0.09%
2022/09/28	4	40.92	1	41.04	40.69	3	8,274	0.04%
2022/09/27	6	40.24	6	40.55	40.86	0	8,349	0.00%
2022/09/26	5	40.14	6	40.74	40.81	-1	8,346	-0.01%
2022/09/23	3	39.80	13	40.50	40.40	-10	8,377	-0.12%
2022/09/22	15	39.71	0	0.00	39.75	15	8,519	0.18%
2022/09/21	3	40.53	0	0.00	40.75	3	8,590	0.03%
2022/09/19	3	40.89	2	41.50	41.24	1	8,766	0.01%
2022/09/16	11	41.60	0	0.00	41.31	11	8,819	0.12%
2022/09/14	3	42.54	0	0.00	42.31	3	8,852	0.03%
2022/09/13	0	0.00	20	43.24	43.69	-20	8,880	-0.23%
2022/09/12	5	41.83	0	0.00	41.86	5	8,929	0.06%
2022/09/07	2	41.01	3	41.31	41.25	-1	9,176	-0.01%
2022/09/05	2	40.96	0	0.00	40.80	2	9,657	0.02%
2022/09/02	6	41.90	0	0.00	41.43	6	9,644	0.06%
2022/09/01	2	42.50	0	0.00	42.54	2	9,700	0.02%
2022/08/31	0	0.00	8	43.21	43.48	-8	9,844	-0.08%
2022/08/30	12	42.14	0	0.00	41.79	12	9,913	0.12%
2022/08/29	2	42.36	0	0.00	42.32	2	10,018	0.02%
2022/08/26	0	0.00	6	43.51	43.13	-6	10,037	-0.06%
2022/08/25	5	42.21	1	42.05	42.36	4	10,039	0.04%
2022/08/24	2	42.72	1	42.66	42.67	1	9,988	0.01%
2022/08/23	0	0.00	10	43.07	42.91	-10	10,090	-0.10%
2022/08/18	1	43.00	0	0.00	42.95	1	10,076	0.01%
2022/08/16	0	0.00	1	43.65	43.29	-1	9,934	-0.01%
2022/08/15	0	0.00	5	43.70	43.46	-5	10,058	-0.05%
2022/08/12	11	42.96	4	43.36	43.38	7	10,148	0.07%
2022/08/10	6	42.19	0	0.00	41.33	6	10,204	0.06%
2022/08/08	1	42.55	0	0.00	42.55	1	10,240	0.01%
2022/08/04	1	41.70	1	41.75	41.90	0	10,439	0.00%
2022/08/03	1	42.50	4	41.85	41.91	-3	10,577	-0.03%
2022/08/02	4	42.52	0	0.00	42.37	4	10,517	0.04%
2022/08/01	1	43.30	2	43.62	44.00	-1	10,303	-0.01%
2022/07/29	5	44.31	0	0.00	43.83	5	10,447	0.05%
2022/07/28	1	45.35	2	45.82	45.29	-1	10,309	-0.01%
2022/07/27	3	45.00	0	0.00	45.01	3	10,256	0.03%
2022/07/26	11	45.89	2	45.51	45.97	9	10,223	0.09%
2022/07/22	31	45.48	2	46.28	45.45	29	10,705	0.27%
2022/07/21	2	45.58	0	0.00	45.58	2	10,810	0.02%
2022/07/20	0	0.00	1	46.55	46.08	-1	11,121	-0.01%
2022/07/19	4	46.05	0	0.00	45.45	4	11,309	0.04%
2022/07/18	21	45.93	3	46.61	46.76	18	11,365	0.16%
2022/07/15	1	46.98	1	46.79	46.98	0	11,340	0.00%
2022/07/14	1	46.28	1	46.95	46.95	0	11,472	0.00%
2022/07/13	0	0.00	2	47.21	47.25	-2	11,536	-0.02%
2022/07/12	0	0.00	2	47.73	47.28	-2	11,620	-0.02%
2022/07/11	7	48.35	2	47.54	47.31	5	11,625	0.04%
2022/07/08	1	49.62	1	50.25	49.54	0	11,554	0.00%
2022/07/06	5	49.72	1	50.90	49.19	4	11,626	0.03%
2022/07/05	1	50.80	1	51.35	50.45	0	11,682	0.00%
2022/07/04	6	50.48	1	50.90	50.80	5	11,661	0.04%
2022/07/01	1	50.80	1	51.45	50.25	0	11,710	0.00%
2022/06/30	2	49.86	6	50.43	51.55	-4	11,689	-0.03%
2022/06/29	1	49.71	7	50.08	49.35	-6	11,736	-0.05%
2022/06/28	0	0.00	1	49.36	49.54	-1	11,748	-0.01%
2022/06/27	14	49.84	3	49.18	49.06	11	11,788	0.09%
2022/06/24	2	48.00	8	47.73	47.82	-6	11,694	-0.05%
2022/06/23	1	46.24	1	45.91	46.40	0	11,801	0.00%
2022/06/22	3	46.04	1	46.90	46.29	2	11,874	0.02%
2022/06/21	1	46.40	51	46.80	46.56	-50	11,841	-0.42%
2022/06/20	3	46.92	7.6	46.95	46.58	-4.6	11,864	-0.04%
2022/06/17	1	45.40	5	45.26	45.91	-4	11,730	-0.03%
2022/06/16	3	45.37	1	46.01	45.01	2	11,706	0.02%
2022/06/15	0	0.00	24	45.33	46.21	-24	11,691	-0.21%
2022/06/10	0	0.00	3	43.65	43.97	-3	12,111	-0.02%
2022/06/09	1	43.48	2	44.10	43.29	-1	12,080	-0.01%
2022/06/08	0	0.00	1	43.48	42.81	-1	12,067	-0.01%
2022/06/07	5	42.63	8	42.48	42.70	-3	11,936	-0.03%
2022/05/31	0	0.00	1	39.49	41.04	-1	11,845	-0.01%
2022/05/30	2	39.78	2	40.07	39.70	0	11,717	0.00%
2022/05/27	0	0.00	4	40.01	39.25	-4	11,633	-0.03%
2022/05/26	4	38.25	3	39.30	38.73	1	11,550	0.01%
2022/05/25	6	38.86	0	0.00	38.62	6	11,391	0.05%
2022/05/24	3	39.47	0	0.00	39.15	3	11,355	0.03%
2022/05/23	2	40.10	4	41.45	40.06	-2	11,264	-0.02%
2022/05/20	0	0.00	10	40.46	40.94	-10	11,179	-0.09%
2022/05/19	1	38.30	0	0.00	38.77	1	11,043	0.01%
2022/05/18	1	39.04	0	0.00	39.20	1	11,019	0.01%
2022/05/17	0	0.00	1	39.91	39.76	-1	10,859	-0.01%
2022/05/16	1	38.81	0	0.00	38.78	1	10,792	0.01%
2022/05/12	0	0.00	1	38.66	38.66	-1	10,600	-0.01%
2022/05/11	0	0.00	70	39.06	39.67	-70	10,514	-0.67%
2022/05/10	47	37.02	30	37.52	37.90	17	10,363	0.16%
2022/05/09	23	37.42	11	37.35	36.83	12	10,201	0.12%
2022/05/06	81.1	38.39	0	0.00	38.27	81.1	10,254	0.79%
2022/05/05	1	40.65	7	40.98	40.78	-6	10,051	-0.06%
2022/05/04	11	40.36	0	0.00	40.02	11	10,010	0.11%
2022/05/03	3	39.90	3	40.45	40.65	0	10,049	0.00%
2022/04/28	0	0.00	4	39.65	39.24	-4	9,814	-0.04%
2022/04/27	7	37.62	5	38.15	38.75	2	9,646	0.02%
2022/04/26	2	37.36	2	37.77	38.30	0	9,489	0.00%
2022/04/25	16	39.05	5	39.75	39.22	11	9,238	0.12%
2022/04/22	3	39.51	3	40.66	40.69	0	9,042	0.00%
2022/04/21	2	40.64	0	0.00	40.80	2	8,983	0.02%
2022/04/19	1	42.42	1	43.03	42.40	0	8,716	0.00%
2022/04/18	2	42.44	0	0.00	42.31	2	8,558	0.02%
2022/04/14	1	43.58	2	43.15	43.75	-1	8,393	-0.01%
2022/04/11	1	41.55	0	0.00	41.03	1	8,388	0.01%
2022/04/08	0	0.00	1	42.88	43.20	-1	8,247	-0.01%
2022/04/07	2	42.92	0	0.00	42.40	2	8,197	0.02%
2022/04/06	3	42.52	2	43.12	43.11	1	8,190	0.01%
2022/04/01	0	0.00	3	42.67	43.35	-3	8,102	-0.04%
2022/03/31	2	41.63	3	42.16	41.65	-1	7,887	-0.01%
2022/03/30	0	0.00	4	41.21	41.61	-4	7,831	-0.05%
2022/03/29	1	40.25	0	0.00	40.06	1	7,733	0.01%
2022/03/28	5	39.50	0	0.00	40.01	5	7,719	0.06%
2022/03/25	2	41.15	0	0.00	40.75	2	7,635	0.03%
2022/03/24	1	41.30	2	41.89	41.82	-1	7,577	-0.01%
2022/03/23	0.2	41.90	1	42.20	42.25	-0.8	7,557	-0.01%
2022/03/22	0	0.00	2	41.83	41.74	-2	7,478	-0.03%
2022/03/21	1	41.69	2	42.26	41.21	-1	7,496	-0.01%
2022/03/18	2	40.27	0	0.00	40.88	2	7,461	0.03%
2022/03/17	0	0.00	5	41.92	41.51	-5	7,428	-0.07%
2022/03/16	25	36.02	4	37.07	38.20	21	7,139	0.29%
2022/03/15	19	38.05	1	37.36	37.10	18	6,967	0.26%
2022/03/14	12	40.62	0	0.00	40.35	12	6,714	0.18%
2022/03/11	3	40.48	0	0.00	40.24	3	6,622	0.05%
2022/03/10	61	42.72	7	43.04	42.61	54	6,496	0.83%
2022/03/09	5	41.72	1	42.12	40.56	4	6,428	0.06%
2022/03/08	1	43.38	62	43.16	42.43	-61	6,290	-0.97%
2022/03/07	16	43.74	8	44.03	43.63	8	6,191	0.13%
2022/03/04	10	46.68	4	46.61	46.22	6	6,104	0.10%
2022/03/03	4	48.02	0	0.00	47.90	4	6,038	0.07%
2022/03/02	7	48.51	1	49.03	48.56	6	5,998	0.10%
2022/02/25	1	47.79	2	48.76	48.08	-1	6,017	-0.02%
2022/02/24	8	48.43	0	0.00	47.48	8	5,971	0.13%
2022/02/22	17	48.77	0	0.00	48.65	17	5,935	0.29%
2022/02/17	1	50.80	0	0.00	50.80	1	5,879	0.02%
2022/02/15	3	49.50	0	0.00	49.67	3	5,837	0.05%
2022/02/09	0	0.00	1	51.00	51.00	-1	5,948	-0.02%
2022/02/08	8.1	48.77	0	0.00	48.83	8.1	5,897	0.14%
2022/02/07	8.1	49.90	0	0.00	50.20	8.1	5,796	0.14%
2022/01/26	2	50.78	0	0.00	50.50	2	5,760	0.03%
2022/01/25	1	52.05	0	0.00	51.40	1	5,837	0.02%
2022/01/21	0	0.00	1	53.30	52.95	-1	5,860	-0.02%
2022/01/20	0	0.00	3	52.60	53.55	-3	5,811	-0.05%
2022/01/19	1	51.45	1	52.05	51.45	0	5,768	0.00%
2022/01/18	0	0.00	2	52.15	51.65	-2	5,778	-0.03%
2022/01/17	1	50.20	1	50.85	50.75	0	5,749	0.00%
2022/01/14	5	51.26	0	0.00	51.00	5	5,782	0.09%
2022/01/13	0	0.00	1	53.95	52.40	-1	5,709	-0.02%
2022/01/11	1	53.00	1	52.80	52.40	0	5,725	0.00%
2022/01/10	2	52.00	2	53.03	53.05	0	5,821	0.00%
2022/01/07	1	52.80	4	52.95	53.10	-3	5,827	-0.05%
2022/01/06	11	52.47	0	0.00	52.65	11	5,830	0.19%
2022/01/05	1	54.10	0	0.00	54.00	1	5,794	0.02%
2022/01/04	0.1	53.30	0	0.00	54.10	0.1	5,830	0.00%
2022/01/03	1	54.60	0	0.00	54.45	1	5,869	0.02%
2021/12/30	1	54.00	2	55.18	54.95	-1	5,892	-0.02%
2021/12/29	7	54.94	0	0.00	54.40	7	5,864	0.12%
2021/12/28	0	0.00	1	56.40	56.40	-1	5,762	-0.02%
2021/12/27	1	56.00	0	0.00	55.90	1	5,752	0.02%
2021/12/24	1	56.60	1	57.40	56.40	0	5,779	0.00%
2021/12/23	3	55.87	0	0.00	55.65	3	5,737	0.05%
2021/12/22	3	55.83	1	55.70	55.60	2	5,785	0.03%
2021/12/21	4	55.43	11	55.85	56.05	-7	5,805	-0.12%
2021/12/20	1	56.05	0	0.00	56.35	1	5,825	0.02%
2021/12/17	4	57.09	0	0.00	56.95	4	5,809	0.07%
2021/12/16	1	57.90	1	58.25	58.05	0	5,827	0.00%
2021/12/15	1	58.70	0	0.00	58.35	1	5,869	0.02%
2021/12/14	2	59.55	2	59.75	59.85	0	5,866	0.00%
2021/12/13	11	62.06	3	61.33	60.70	8	5,863	0.14%
2021/12/10	1	59.70	1	59.55	59.80	0	5,842	0.00%
2021/12/09	2	58.20	13	59.86	60.70	-11	5,848	-0.19%
2021/12/08	0	0.00	9	57.34	57.20	-9	5,715	-0.16%
2021/12/06	1	55.70	3	55.03	55.65	-2	5,754	-0.03%
2021/12/02	0	0.00	1	53.30	53.40	-1	5,856	-0.02%
2021/12/01	1	52.75	0	0.00	52.75	1	5,959	0.02%
2021/11/30	2	52.93	1	54.05	52.75	1	6,068	0.02%
2021/11/26	1	53.60	0	0.00	53.50	1	6,389	0.02%
2021/11/25	2	54.70	1	55.60	54.60	1	6,531	0.02%
2021/11/24	0	0.00	1	55.20	55.20	-1	6,692	-0.01%
2021/11/23	0	0.00	6	55.51	55.05	-6	6,756	-0.09%
2021/11/18	3	53.35	0	0.00	53.75	3	6,955	0.04%
2021/11/17	1	54.50	1	54.90	54.65	0	6,988	0.00%
2021/11/16	1	55.05	1	55.30	54.50	0	7,200	0.00%
2021/11/12	1	54.95	1	55.70	54.55	0	7,347	0.00%
2021/11/11	0	0.00	1	54.50	54.60	-1	7,388	-0.01%
2021/11/10	18	52.33	0	0.00	52.20	18	7,358	0.24%
2021/11/09	6	54.01	1	54.95	53.90	5	7,288	0.07%
2021/11/05	1	55.50	1	54.50	55.25	0	7,441	0.00%
2021/11/04	1	54.80	1	54.25	54.95	0	7,508	0.00%
2021/11/03	1	53.85	1	54.25	53.65	0	7,607	0.00%
2021/11/02	15	54.29	1	56.40	53.50	14	7,667	0.18%
2021/11/01	1	55.85	1	56.95	56.25	0	7,611	0.00%
2021/10/29	2	56.33	1	56.55	56.65	1	7,619	0.01%
2021/10/28	3	56.33	1	56.50	56.45	2	7,641	0.03%
2021/10/27	2	56.68	0	0.00	56.55	2	7,827	0.03%
2021/10/26	1	58.90	1	59.00	58.60	0	7,932	0.00%
2021/10/25	2	58.45	2	59.25	58.50	0	7,963	0.00%
2021/10/22	2	59.45	14	58.92	59.55	-12	8,144	-0.15%
2021/10/21	1	57.50	1	56.80	57.55	0	8,169	0.00%
2021/10/20	1	56.45	1	57.10	56.40	0	8,402	0.00%
2021/10/18	1	55.40	0	0.00	55.20	1	8,406	0.01%
2021/10/15	0	0.00	1	58.10	58.00	-1	8,394	-0.01%
2021/10/14	1	57.75	1	58.35	57.70	0	8,376	0.00%
2021/10/13	0	0.00	1	58.10	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	2	57.30	57.30	-2	8,361	-0.02%
2021/10/08	1	56.50	12	55.76	56.50	-11	8,340	-0.13%
2021/10/07	0	0.00	7	53.11	53.40	-7	8,204	-0.09%
2021/10/06	1	50.10	1	50.95	51.00	0	8,177	0.00%
2021/10/05	5	50.92	2	50.65	50.95	3	8,210	0.04%
2021/10/04	1	51.10	1	51.80	51.75	0	8,323	0.00%
2021/10/01	4	52.51	0	0.00	51.50	4	8,398	0.05%
2021/09/30	0	0.00	1	54.00	53.95	-1	8,414	-0.01%
2021/09/28	1	54.10	1	53.50	54.05	0	8,393	0.00%
2021/09/27	0	0.00	23	54.00	53.40	-23	8,534	-0.27%
2021/09/23	1	51.10	0	0.00	50.35	1	8,416	0.01%
2021/09/22	6	49.52	0	0.00	50.50	6	8,426	0.07%
2021/09/15	19	52.26	0	0.00	51.40	19	8,362	0.23%
2021/09/10	2	54.35	1	55.00	54.75	1	8,269	0.01%
2021/09/07	0	0.00	1	53.90	53.90	-1	8,238	-0.01%
2021/09/06	3	53.30	9	53.47	53.35	-6	8,312	-0.07%
2021/09/02	1	51.70	0	0.00	51.35	1	8,341	0.01%
2021/09/01	5	51.45	73	50.92	51.45	-68	8,264	-0.82%
2021/08/31	30	48.37	20	48.37	48.37	10	8,152	0.12%
2021/08/30	32	49.38	5	49.74	49.74	27	8,125	0.33%
2021/08/27	10	50.10	10	51.23	51.00	0	8,086	0.00%
2021/08/26	32	50.92	0	0.00	50.60	32	8,057	0.40%
2021/08/25	0	0.00	1	53.00	52.50	-1	8,023	-0.01%
2021/08/23	20	51.30	10	51.05	50.95	10	8,072	0.12%
2021/08/20	19	49.81	0	0.00	49.22	19	8,056	0.24%
2021/08/16	0	0.00	5	56.25	55.65	-5	8,194	-0.06%
2021/08/13	1	54.80	0	0.00	55.05	1	8,228	0.01%
2021/08/12	4	55.83	0	0.00	55.60	4	8,179	0.05%
2021/08/11	0	0.00	7	56.60	56.55	-7	8,203	-0.09%
2021/08/10	10	53.80	20	54.62	55.05	-10	8,147	-0.12%
2021/08/06	21	52.99	0	0.00	52.95	21	8,186	0.26%
2021/08/04	1	53.70	6	54.65	53.95	-5	8,137	-0.06%
2021/08/03	1	54.00	1	54.00	54.40	0	8,170	0.00%
2021/08/02	2	49.84	20	52.73	53.95	-18	8,310	-0.22%
2021/07/30	70	52.10	0	0.00	50.30	70	8,130	0.86%
2021/07/29	6	53.08	1	54.90	53.40	5	8,050	0.06%
2021/07/28	10	50.87	8	52.01	52.05	2	7,991	0.03%
2021/07/27	5	54.85	2	55.30	54.25	3	7,753	0.04%
2021/07/26	42	57.32	70	58.46	54.95	-28	7,673	-0.36%
2021/07/23	3	62.75	2	61.80	61.70	1	7,496	0.01%
2021/07/22	2	63.35	2	63.15	63.35	0	7,471	0.00%
2021/07/21	1	63.15	1	63.70	62.85	0	7,540	0.00%
2021/07/20	5	62.89	6	63.22	62.75	-1	7,598	-0.01%
2021/07/19	1	62.00	0	0.00	62.80	1	7,673	0.01%
2021/07/16	1	63.55	1	64.25	63.60	0	7,644	0.00%
2021/07/15	7	62.11	6	63.56	64.30	1	7,701	0.01%
2021/07/14	5	62.73	0	0.00	62.65	5	7,721	0.06%
2021/07/12	0	0.00	6	64.21	63.80	-6	7,831	-0.08%
2021/07/09	3	62.23	0	0.00	62.45	3	7,924	0.04%
2021/07/08	2	64.00	23	65.97	63.90	-21	7,830	-0.27%
2021/07/07	0	0.00	4	65.33	65.20	-4	7,807	-0.05%
2021/07/06	0	63.80	0	0.00	64.30	0	8,040	0.00%
2021/07/05	9	64.34	0	0.00	63.95	9	8,123	0.11%
2021/07/02	18	65.40	0	0.00	64.80	18	8,106	0.22%
2021/07/01	4	67.25	0	0.00	67.80	4	8,141	0.05%
2021/06/25	0	0.00	8	69.22	69.65	-8	8,379	-0.10%
2021/06/23	0	0.00	1	66.90	67.05	-1	8,465	-0.01%
2021/06/22	1	66.00	0	0.00	66.45	1	8,537	0.01%
2021/06/21	1	65.00	2	64.95	64.85	-1	8,642	-0.01%
2021/06/18	6	65.71	0	0.00	65.75	6	8,676	0.07%
2021/06/16	0	0.00	3	68.80	67.25	-3	8,774	-0.03%
2021/06/15	3	68.30	0	0.00	68.85	3	8,811	0.03%
2021/06/11	3	71.07	1	70.65	70.95	2	8,798	0.02%
2021/06/10	0	0.00	2	73.38	73.30	-2	8,674	-0.02%
2021/06/08	1	71.00	0	0.00	70.10	1	8,860	0.01%
2021/06/07	3	71.93	0	0.00	71.95	3	8,821	0.03%
2021/06/04	2	71.73	2	73.40	74.60	0	8,864	0.00%
2021/06/03	1	73.05	3	72.95	72.95	-2	8,907	-0.02%
2021/06/02	2	72.50	3	73.48	72.10	-1	9,157	-0.01%
2021/06/01	1	71.50	4	72.85	72.60	-3	9,317	-0.03%
2021/05/31	6	72.75	1	72.30	72.15	5	9,344	0.05%
2021/05/28	1	74.10	1	74.55	74.90	0	9,291	0.00%
2021/05/27	5	75.04	2	74.48	74.20	3	9,380	0.03%
2021/05/26	2	74.00	2	74.88	73.85	0	9,422	0.00%
2021/05/25	10	72.59	5	70.88	73.20	5	9,389	0.05%
2021/05/24	1	66.80	1	67.50	67.95	0	9,377	0.00%
2021/05/21	2	68.10	1	69.95	68.05	1	9,438	0.01%
2021/05/20	1	68.90	1	68.65	68.70	0	9,548	0.00%
2021/05/19	2	68.48	1	68.55	68.25	1	9,629	0.01%
2021/05/18	1	68.85	3	69.32	69.10	-2	9,725	-0.02%
2021/05/17	3	69.70	2	69.45	69.45	1	9,781	0.01%
2021/05/14	2	66.38	3	64.75	66.50	-1	9,834	-0.01%
2021/05/13	1	63.30	0	0.00	63.10	1	9,870	0.01%
2021/05/12	1	64.50	3	64.53	64.75	-2	9,874	-0.02%
2021/05/10	2	63.10	14	62.63	62.15	-12	9,755	-0.12%
2021/05/05	0	0.00	1	66.45	65.85	-1	9,738	-0.01%
2021/05/03	2	65.30	0	0.00	65.00	2	9,944	0.02%
2021/04/28	0	0.00	1	66.20	65.65	-1	10,011	-0.01%
2021/04/27	5	65.19	0	0.00	65.70	5	10,086	0.05%
2021/04/23	0	0.00	1	65.90	67.35	-1	9,947	-0.01%
2021/04/22	2	65.85	0	0.00	66.00	2	9,918	0.02%
2021/04/20	2	65.45	1.1	65.60	66.95	1	10,032	0.01%
2021/04/19	24	64.00	2	64.78	65.80	22	10,062	0.22%
2021/04/16	0	0.00	1	63.50	63.45	-1	10,001	-0.01%
2021/04/15	37	62.01	36	62.51	62.20	1	10,138	0.01%
2021/04/14	21.1	64.48	11	64.37	64.55	10.1	10,109	0.10%
2021/04/13	61	65.23	29	64.16	64.00	32	10,210	0.31%
2021/04/12	5	65.10	0	0.00	64.50	5	10,266	0.05%
2021/04/09	21	65.82	0	0.00	65.85	21	10,143	0.21%
2021/04/07	2	67.88	2	69.83	66.90	0	10,337	0.00%
2021/04/06	1	69.25	2.1	70.63	69.25	-1.1	10,162	-0.01%
2021/03/31	6	66.87	0	0.00	67.00	6	10,139	0.06%
2021/03/30	12	68.97	1	69.20	68.70	11	10,043	0.11%
2021/03/29	0.1	67.50	0	0.00	67.80	0.1	10,008	0.00%
2021/03/26	2	65.80	1	66.00	67.20	1	9,968	0.01%
2021/03/23	1	66.70	0	0.00	65.85	1	9,728	0.01%
2021/03/19	2	67.85	0	0.00	65.90	2	9,577	0.02%
2021/03/17	0	0.00	1	70.05	69.15	-1	9,417	-0.01%
2021/03/16	11	68.86	0	0.00	69.10	11	9,339	0.12%
2021/03/15	2	68.38	0	0.00	67.55	2	9,301	0.02%
2021/03/11	0	0.00	1	69.95	69.95	-1	9,143	-0.01%
2021/03/10	1	66.80	5	67.32	66.65	-4	9,189	-0.04%
2021/03/08	2	70.03	1	73.35	68.40	1	9,012	0.01%
2021/03/05	2	70.50	0	0.00	71.15	2	8,871	0.02%
2021/03/04	4	73.80	0	0.00	73.10	4	8,885	0.05%
2021/03/03	0	0.00	3	75.23	76.70	-3	8,855	-0.03%
2021/03/02	6	73.93	0	0.00	72.70	6	8,846	0.07%
2021/02/26	25	76.22	0	0.00	75.95	25	8,774	0.28%
2021/02/25	0	0.00	1	80.85	79.70	-1	8,691	-0.01%
2021/02/24	9	79.69	10	83.25	78.60	-1	8,751	-0.01%
2021/02/23	5	81.87	1	84.05	83.95	4	8,552	0.05%
2021/02/22	2	87.65	0	0.00	84.90	2	8,497	0.02%
2021/02/19	2	88.08	11	89.67	89.05	-9	8,345	-0.11%
2021/02/18	5	91.47	2	95.05	90.50	3	8,315	0.04%
2021/02/17	0	0.00	3	93.97	94.20	-3	8,246	-0.04%
2021/02/05	5	82.90	14	82.78	82.90	-9	8,299	-0.11%
2021/02/04	7	79.48	6	80.97	79.10	1	8,154	0.01%
2021/01/28	2	76.00	0	0.00	75.90	2	8,502	0.02%
2021/01/26	5	79.65	1	81.15	79.45	4	8,582	0.05%
2021/01/25	0	0.00	6	81.48	81.75	-6	8,573	-0.07%
2021/01/22	5	78.66	0	0.00	78.90	5	8,465	0.06%
2021/01/21	0	0.00	1	80.05	80.10	-1	8,509	-0.01%
2021/01/19	2	78.95	2	78.70	78.95	0	8,455	0.00%
2021/01/18	3	78.60	3	77.80	79.35	0	8,665	0.00%
2021/01/14	2	79.30	1	81.10	78.05	1	8,799	0.01%
2021/01/13	0	0.00	2	82.10	81.05	-2	8,718	-0.02%
2021/01/12	1	79.20	1	79.00	79.60	0	8,635	0.00%
2021/01/08	4	80.03	2	81.28	78.80	2	8,821	0.02%
2021/01/07	3	78.23	3	78.17	78.40	0	8,804	0.00%
2021/01/06	1	76.00	3	76.53	75.75	-2	8,742	-0.02%
2021/01/05	5	73.66	5	72.43	73.75	0	8,676	0.00%
2021/01/04	5	73.00	8	72.23	72.60	-3	8,872	-0.03%
2020/12/31	10	70.80	13	70.49	71.10	-3	8,718	-0.03%
2020/12/30	3	68.75	3	68.20	68.70	0	8,467	0.00%
2020/12/29	1	67.50	1	68.30	67.30	0	8,387	0.00%
2020/12/28	1	67.70	6	67.73	67.80	-5	8,343	-0.06%
2020/12/25	3	65.63	3	66.03	66.45	0	8,301	0.00%
2020/12/23	0	0.00	1	66.70	66.35	-1	8,328	-0.01%
2020/12/22	0	0.00	2	66.98	66.30	-2	8,337	-0.02%
2020/12/21	0	0.00	2	66.40	66.75	-2	8,403	-0.02%
2020/12/18	2	65.90	1	66.55	65.40	1	8,486	0.01%
2020/12/17	2	66.60	3	65.72	66.60	-1	8,591	-0.01%
2020/12/16	20	64.93	7	64.91	65.05	13	8,686	0.15%
2020/12/15	1	63.40	1	64.40	63.75	0	8,789	0.00%
2020/12/14	2	64.03	2	63.88	64.15	0	8,876	0.00%
2020/12/11	8	63.30	1	64.80	62.95	7	8,958	0.08%
2020/12/10	7	64.50	2	64.78	64.60	5	8,973	0.06%
2020/12/09	5	65.82	2	66.25	65.35	3	8,998	0.03%
2020/12/08	1	66.35	1	66.85	66.15	0	9,027	0.00%
2020/12/07	2	66.00	0	0.00	66.40	2	9,049	0.02%
2020/12/04	2	66.98	1	67.40	67.30	1	9,113	0.01%
2020/12/03	2	67.30	1	67.85	67.55	1	9,137	0.01%
2020/12/02	1	67.30	1	67.85	67.90	0	9,266	0.00%
2020/12/01	1	65.65	1	66.55	67.10	0	9,364	0.00%
2020/11/30	1	67.00	33	67.16	66.85	-32	9,355	-0.34%
2020/11/27	1	64.95	3	64.88	64.95	-2	9,259	-0.02%
2020/11/25	28	64.93	1	65.10	63.90	27	9,492	0.28%
2020/11/24	1	64.60	1	64.45	64.45	0	9,613	0.00%
2020/11/23	0	0.00	34	64.93	65.65	-34	9,714	-0.35%
2020/11/20	1	63.25	2	63.58	63.15	-1	9,667	-0.01%
2020/11/19	0	0.00	26	63.00	63.15	-26	9,744	-0.27%
2020/11/18	2	62.80	30	62.60	62.60	-28	9,780	-0.29%
2020/11/17	0	0.00	2	62.18	61.80	-2	9,863	-0.02%
2020/11/16	0	0.00	2	61.53	61.50	-2	10,081	-0.02%
2020/11/13	56	61.01	0	0.00	59.95	56	10,156	0.55%
2020/11/12	7	62.34	0	0.00	62.30	7	10,083	0.07%
2020/11/11	1	63.80	3	63.77	63.70	-2	10,424	-0.02%
2020/11/10	1	63.85	26	64.01	63.95	-25	10,465	-0.24%
2020/11/09	2	63.55	9	63.90	64.10	-7	10,458	-0.07%
2020/11/06	2	61.40	51	62.02	61.25	-49	10,520	-0.47%
2020/11/05	3	62.05	3	62.48	61.70	0	10,615	0.00%
2020/11/04	1	60.20	2	60.45	60.30	-1	10,580	-0.01%
2020/11/03	2	59.10	5	59.12	59.30	-3	10,552	-0.03%
2020/11/02	4	57.86	1	58.35	57.60	3	10,669	0.03%
2020/10/30	1	58.45	1	59.20	58.15	0	10,783	0.00%
2020/10/29	2	58.35	2	58.63	59.10	0	10,942	0.00%
2020/10/28	1	57.60	1	58.15	58.35	0	10,978	0.00%
2020/10/27	26	57.98	0	0.00	57.70	26	11,135	0.23%
2020/10/26	2	58.43	0	0.00	58.05	2	11,096	0.02%
2020/10/23	8	61.15	9	60.76	60.85	-1	11,042	-0.01%
2020/10/20	1	59.00	0	0.00	59.20	1	11,344	0.01%
2020/10/19	0	0.00	27	61.50	59.40	-27	11,684	-0.23%
2020/10/12	0	0.00	6	57.93	58.95	-6	12,316	-0.05%
2020/10/07	0	0.00	4	55.70	55.95	-4	12,405	-0.03%
2020/10/06	0	0.00	1	55.50	55.50	-1	12,634	-0.01%
2020/10/05	1	54.50	5	54.77	54.60	-4	12,841	-0.03%
2020/09/30	0	0.00	5	55.11	54.85	-5	13,166	-0.04%
2020/09/29	1	54.85	1	55.55	54.45	0	13,475	0.00%
2020/09/28	1	54.00	1	55.00	55.00	0	13,940	0.00%
2020/09/25	4	54.05	7	54.46	53.75	-3	14,544	-0.02%
2020/09/24	8	53.76	2	54.20	53.60	6	14,844	0.04%
2020/09/23	8	55.14	0	0.00	55.20	8	14,954	0.05%
2020/09/22	0	0.00	1	56.25	56.30	-1	15,099	-0.01%
2020/09/21	5	56.73	2	57.85	56.25	3	15,086	0.02%
2020/09/18	0	0.00	3	56.07	57.05	-3	15,063	-0.02%
2020/09/17	8	55.23	0	0.00	54.80	8	15,043	0.05%
2020/09/16	3	56.68	2	57.25	56.30	1	15,213	0.01%
2020/09/15	0	0.00	1	57.00	57.00	-1	15,211	-0.01%
2020/09/14	3	56.07	5	56.06	55.95	-2	15,163	-0.01%
2020/09/11	1	54.55	3	54.97	55.30	-2	15,202	-0.01%
2020/09/09	10	54.60	2	54.93	54.90	8	15,257	0.05%
2020/09/08	6	55.63	0	0.00	55.80	6	15,128	0.04%
2020/09/07	4	56.55	8	57.19	56.80	-4	15,107	-0.03%
2020/09/04	5	56.62	0	0.00	56.30	5	15,084	0.03%
2020/09/02	1	58.65	1	59.30	58.65	0	14,989	0.00%
2020/09/01	28	58.22	0	0.00	58.70	28	15,037	0.19%
2020/08/31	4	60.05	40	60.28	59.90	-36	14,991	-0.24%
2020/08/28	25	56.30	1	57.95	58.00	24	14,849	0.16%
2020/08/27	28	55.54	0	0.00	56.05	28	14,886	0.19%
2020/08/26	6	56.63	54	56.05	56.75	-48	14,921	-0.32%
2020/08/25	4	57.26	4	57.53	57.05	0	15,071	0.00%
2020/08/24	6	56.78	2	57.28	56.80	4	15,076	0.03%
2020/08/21	0	0.00	5	56.28	56.10	-5	15,208	-0.03%
2020/08/20	3	54.92	0	0.00	54.90	3	15,199	0.02%
2020/08/18	0	0.00	1	58.70	58.55	-1	15,009	-0.01%
2020/08/17	1	55.85	12	57.49	59.25	-11	15,191	-0.07%
2020/08/14	0	0.00	1	54.40	55.25	-1	14,895	-0.01%
2020/08/13	1	54.50	5	54.99	54.70	-4	14,868	-0.03%
2020/08/12	11	53.86	50	53.65	53.85	-39	14,886	-0.26%
2020/08/11	6	56.65	8	56.41	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	9	55.14	55.45	-9	14,687	-0.06%
2020/08/07	9	54.00	2	55.58	53.20	7	14,680	0.05%
2020/08/06	5	55.17	1	55.95	54.45	4	14,680	0.03%
2020/08/05	9	55.30	5	55.87	55.45	4	14,590	0.03%
2020/08/04	0	0.00	2	56.23	56.35	-2	14,670	-0.01%
2020/07/31	10	54.50	9	55.24	54.35	1	14,687	0.01%
2020/07/30	3	54.90	3	55.30	54.70	0	14,739	0.00%
2020/07/29	2	54.28	10	54.29	54.55	-8	14,747	-0.05%
2020/07/28	4	53.20	13	53.79	53.15	-9	14,799	-0.06%
2020/07/27	6	52.57	64	53.26	52.25	-58	14,869	-0.39%
2020/07/24	28	53.83	2	55.23	52.90	26	14,805	0.18%
2020/07/23	7	54.96	7	55.79	56.20	0	14,780	0.00%
2020/07/22	4	57.93	3	58.22	57.85	1	14,617	0.01%
2020/07/21	2	56.53	2	57.18	56.35	0	14,461	0.00%
2020/07/20	5	54.10	22	55.34	56.70	-17	14,454	-0.12%
2020/07/17	10	53.86	5	55.05	53.75	5	14,274	0.04%
2020/07/16	8	56.36	1	59.00	54.65	7	14,153	0.05%
2020/07/15	29	59.01	2	60.33	59.00	27	13,982	0.19%
2020/07/14	3	59.35	3	60.37	59.00	0	14,182	0.00%
2020/07/13	6	60.68	7	60.29	61.30	-1	14,095	-0.01%
2020/07/10	29	60.10	4	61.49	60.00	25	13,997	0.18%
2020/07/09	57	60.92	0	0.00	61.95	57	13,961	0.41%
2020/07/08	7	60.41	50	61.00	60.00	-43	13,716	-0.31%
2020/07/07	0	0.00	8	62.12	61.80	-8	13,587	-0.06%
2020/07/06	0	0.00	13	55.76	57.55	-13	13,229	-0.10%
2020/07/03	2	50.85	29	51.20	51.10	-27	12,766	-0.21%
2020/07/02	4	49.30	34	48.58	49.57	-30	12,657	-0.24%
2020/07/01	7	47.43	26	46.77	47.57	-19	12,560	-0.15%
2020/06/30	2	45.03	2	45.11	45.40	0	12,463	0.00%
2020/06/24	0	0.00	14	45.13	45.10	-14	12,697	-0.11%
2020/06/23	3	43.82	4	44.65	44.58	-1	13,004	-0.01%
2020/06/22	0	0.00	4	44.59	44.68	-4	13,003	-0.03%
2020/06/19	0	0.00	7	44.19	44.58	-7	13,272	-0.05%
2020/06/18	1	42.68	4	43.36	43.65	-3	13,493	-0.02%
2020/06/17	1	42.80	0	0.00	42.90	1	13,576	0.01%
2020/06/16	0	0.00	3	43.28	43.25	-3	13,894	-0.02%
2020/06/15	3	42.82	0	0.00	42.47	3	14,570	0.02%
2020/06/12	0	0.00	1	42.75	43.32	-1	14,860	-0.01%
2020/06/11	7	43.92	0	0.00	43.51	7	15,406	0.05%
2020/06/10	1	45.00	0	0.00	44.71	1	15,612	0.01%
2020/06/09	3	45.31	4	45.00	45.30	-1	16,191	-0.01%
2020/06/08	4	44.71	6	44.96	44.45	-2	16,384	-0.01%
2020/06/05	1	43.79	0	0.00	43.87	1	16,466	0.01%
2020/06/04	3	44.08	7	44.60	44.08	-4	16,878	-0.02%
2020/06/03	0	0.00	4	44.62	44.37	-4	17,343	-0.02%
2020/06/02	0	0.00	2	43.60	43.95	-2	17,291	-0.01%
2020/06/01	5	43.16	5	42.20	43.36	0	17,598	0.00%
2020/05/29	3	40.53	5	41.26	41.19	-2	17,447	-0.01%
2020/05/28	4	41.08	4	41.45	41.13	0	17,545	0.00%
2020/05/27	0	0.00	4	41.19	40.97	-4	17,659	-0.02%
2020/05/26	0	0.00	5	40.82	40.82	-5	17,811	-0.03%
2020/05/25	27	39.97	3	40.21	40.25	24	18,054	0.13%
2020/05/22	35	40.61	50	41.55	39.95	-15	18,257	-0.08%
2020/05/21	0	0.00	1	42.50	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	4	42.17	42.25	-4	18,520	-0.02%
2020/05/19	3	42.16	3	42.47	42.06	0	18,681	0.00%
2020/05/18	1	40.85	4	41.57	41.72	-3	18,766	-0.02%
2020/05/15	5	41.35	2	41.92	41.25	3	18,816	0.02%
2020/05/14	2	41.60	0	0.00	41.47	2	18,816	0.01%
2020/05/13	2	41.78	0	0.00	41.98	2	18,808	0.01%
2020/05/12	1	41.93	1	42.36	42.22	0	18,897	0.00%
2020/05/11	4	42.55	2	43.11	42.35	2	18,945	0.01%
2020/05/08	4	41.99	4	41.88	42.44	0	19,003	0.00%
2020/05/07	2	41.10	2	41.31	41.18	0	18,981	0.00%
2020/05/06	0	0.00	6	39.31	41.02	-6	19,041	-0.03%
2020/05/05	6	38.53	0	0.00	38.78	6	19,049	0.03%
2020/04/30	25	41.95	0	0.00	41.65	25	19,666	0.13%
2020/04/28	25	40.78	0	0.00	40.83	25	20,091	0.12%
2020/04/27	0	0.00	1	39.55	40.10	-1	20,375	0.00%
2020/04/24	0	0.00	2	39.35	39.10	-2	20,235	-0.01%
2020/04/23	6	39.35	6	39.64	39.58	0	20,231	0.00%
2020/04/22	0	0.00	9	38.78	39.09	-9	20,213	-0.04%
2020/04/21	56	38.77	2	38.44	38.36	54	20,295	0.27%
2020/04/17	4	39.56	78	39.44	39.91	-74	20,185	-0.37%
2020/04/16	2	37.85	79	38.59	38.52	-77	19,856	-0.39%
2020/04/15	6	38.55	6	38.93	38.57	0	19,841	0.00%
2020/04/14	0	0.00	12	38.44	38.57	-12	19,822	-0.06%
2020/04/13	7	37.84	7	38.10	37.80	0	19,782	0.00%
2020/04/10	5	38.30	27	38.45	38.18	-22	19,838	-0.11%
2020/04/09	47	38.10	47	38.44	38.08	0	19,910	0.00%
2020/04/08	51	38.23	55	38.16	38.19	-4	20,195	-0.02%
2020/04/07	4	38.60	21	38.63	38.59	-17	20,104	-0.08%
2020/04/06	8	37.60	8	38.25	38.21	0	20,065	0.00%
2020/04/01	37	37.47	67	37.47	37.29	-30	20,135	-0.15%
2020/03/31	10	37.00	10	37.55	36.99	0	19,952	0.00%
2020/03/30	20	35.98	0	0.00	36.87	20	19,798	0.10%
2020/03/27	55	37.37	65	37.84	37.15	-10	19,670	-0.05%
2020/03/26	0	0.00	10	37.24	37.24	-10	19,343	-0.05%
2020/03/25	2	36.62	0	0.00	36.77	2	19,143	0.01%
2020/03/20	95	34.40	20	34.61	34.18	75	18,850	0.40%
2020/03/19	0	0.00	75	34.02	32.15	-75	18,629	-0.40%
2020/03/18	5	36.50	0	0.00	35.89	5	18,162	0.03%
2020/03/17	85	36.71	0	0.00	36.18	85	17,946	0.47%
2020/03/16	30	39.45	100	38.88	38.35	-70	17,274	-0.41%
2020/03/13	67	37.90	10	38.68	40.65	57	16,909	0.34%
2020/03/12	15	41.75	0	0.00	41.54	15	16,308	0.09%
2020/03/11	46	43.81	46	44.04	43.24	0	16,045	0.00%
2020/03/10	2	42.99	13	43.20	43.93	-11	15,912	-0.07%
2020/03/09	35	42.07	0	0.00	41.73	35	15,481	0.23%
2020/03/06	5	45.72	0	0.00	45.63	5	14,998	0.03%
2020/03/05	0	0.00	12	45.78	46.85	-12	14,912	-0.08%
2020/03/04	47	44.06	51	44.33	44.11	-4	14,750	-0.03%
2020/03/03	42	44.28	42	44.54	44.03	0	14,721	0.00%
2020/03/02	10	41.87	12	42.52	43.65	-2	14,610	-0.01%
2020/02/27	7	44.05	2	44.45	44.05	5	14,466	0.03%
2020/02/26	12	43.41	19	44.39	44.62	-7	14,425	-0.05%
2020/02/25	66	43.93	65	44.16	43.81	1	14,321	0.01%
2020/02/24	65	44.98	0	0.00	45.00	65	14,255	0.46%
2020/02/21	3	45.97	16	45.88	46.28	-13	14,023	-0.09%
2020/02/20	32	44.79	17	45.16	45.32	15	13,774	0.11%
2020/02/19	76	44.79	54	44.12	44.83	22	13,750	0.16%
2020/02/18	75	44.23	0	0.00	43.92	75	13,746	0.55%
2020/02/17	0	0.00	10	44.10	44.50	-10	13,724	-0.07%
2020/02/14	0	0.00	5	43.65	43.58	-5	13,713	-0.04%
2020/02/13	56	43.44	62	43.72	43.00	-6	13,872	-0.04%
2020/02/12	18	43.21	23	43.38	43.35	-5	14,068	-0.04%
2020/02/11	5	43.53	29	42.89	43.53	-24	14,086	-0.17%
2020/02/10	0	0.00	5	42.31	41.94	-5	13,916	-0.04%
2020/02/07	50	41.57	57	41.77	41.77	-7	13,900	-0.05%
2020/02/06	4	41.70	4	42.15	42.13	0	14,200	0.00%
2020/02/05	71	41.45	93	41.17	41.29	-22	14,216	-0.15%
2020/02/04	20	39.34	15	40.10	40.19	5	14,074	0.04%
2020/02/03	55	38.46	57	39.23	39.60	-2	13,680	-0.01%
2020/01/31	2	39.70	100	40.20	40.26	-98	13,223	-0.74%
2020/01/30	16	40.63	109	40.11	39.68	-93	13,209	-0.70%	大賣/
2020/01/16	5	49.74	0	0.00	49.71	5	13,084	0.04%
2020/01/13	0	0.00	1	50.80	50.80	-1	13,203	-0.01%
2020/01/08	0	0.00	3	49.76	49.69	-3	13,584	-0.02%
2020/01/06	0	0.00	2	50.75	50.65	-2	14,216	-0.01%
2020/01/03	1	51.80	1	50.80	50.65	0	14,278	0.00%
2020/01/02	0	0.00	5	51.35	51.10	-5	14,266	-0.04%
2019/12/27	2	49.55	2	49.69	49.31	0	13,698	0.00%
2019/12/19	0	0.00	1	49.28	49.17	-1	13,851	-0.01%
2019/12/17	0	0.00	2	49.28	49.73	-2	14,104	-0.01%
2019/12/13	0	0.00	6	48.02	47.99	-6	13,849	-0.04%
2019/12/06	0	0.00	2	46.72	46.72	-2	14,523	-0.01%
2019/12/05	1	46.11	1	46.39	46.16	0	14,709	0.00%
2019/12/04	0	0.00	1	45.92	45.89	-1	14,839	-0.01%
2019/12/03	1	45.25	1	45.57	45.89	0	15,449	0.00%
2019/12/02	51	45.70	52	45.85	45.62	-1	15,617	-0.01%
2019/11/29	29	45.54	0	0.00	45.06	29	15,661	0.19%
2019/11/28	2	47.02	0	0.00	46.80	2	15,594	0.01%
2019/11/25	30	46.90	2	47.10	47.08	28	16,184	0.17%
2019/11/21	5	47.36	0	0.00	47.37	5	16,378	0.03%
2019/11/19	61	48.86	61	48.94	48.85	0	16,851	0.00%
2019/11/18	0	0.00	3	48.00	48.38	-3	16,828	-0.02%
2019/11/15	0	0.00	2	48.65	48.00	-2	16,891	-0.01%
2019/11/13	1	48.18	1	48.26	47.95	0	17,375	0.00%
2019/11/12	40	48.72	68	48.03	48.15	-28	17,522	-0.16%
2019/11/11	56	48.88	57	48.88	48.57	-1	17,539	-0.01%
2019/11/08	2	50.65	27	50.67	50.15	-25	17,358	-0.14%
2019/11/07	2	50.03	9	50.27	50.10	-7	17,423	-0.04%
2019/11/06	1	50.60	0	0.00	50.60	1	17,623	0.01%
2019/11/05	50	50.30	74	50.28	51.45	-24	17,805	-0.13%
2019/11/04	0	0.00	5	50.19	50.10	-5	18,031	-0.03%
2019/11/01	63	49.17	64	47.86	49.37	-1	18,206	-0.01%
2019/10/31	36	47.90	36	47.78	47.83	0	18,378	0.00%
2019/10/30	51	47.89	50	48.24	47.80	1	18,771	0.01%
2019/10/29	3	48.50	0	0.00	48.45	3	18,945	0.02%
2019/10/28	10	48.75	10	48.37	48.37	0	19,191	0.00%
2019/10/25	52	48.13	53	47.67	47.67	-1	19,135	-0.01%
2019/10/23	60	48.36	60	47.97	48.25	0	19,291	0.00%
2019/10/18	30	49.59	0	0.00	48.63	30	20,071	0.15%
2019/10/17	1	49.28	0	0.00	49.36	1	20,275	0.00%
2019/10/16	3	49.28	6	50.45	49.14	-3	20,423	-0.01%
2019/10/15	10	49.52	10	49.59	49.40	0	20,271	0.00%
2019/10/14	1	49.90	3	50.07	49.65	-2	20,475	-0.01%
2019/10/09	2	47.02	0	0.00	46.91	2	20,441	0.01%
2019/10/08	2	46.16	0	0.00	47.49	2	20,646	0.01%
2019/10/07	10	45.72	0	0.00	45.63	10	20,851	0.05%
2019/10/04	17	46.00	0	0.00	45.80	17	21,027	0.08%
2019/09/27	0	0.00	53	47.51	47.32	-53	22,356	-0.24%
2019/09/26	10	47.98	10	47.74	47.60	0	22,540	0.00%
2019/09/25	25	47.51	25	47.68	47.68	0	22,649	0.00%
2019/09/24	15	47.60	15	47.94	48.04	0	23,403	0.00%
2019/09/23	4	47.28	5	47.26	47.15	-1	23,467	0.00%
2019/09/20	1	48.48	0	0.00	48.65	1	23,688	0.00%
2019/09/18	30	48.61	30	48.09	48.32	0	24,331	0.00%
2019/09/17	35	48.44	30	48.89	48.25	5	24,610	0.02%
2019/09/16	42	49.23	42	48.96	48.96	0	24,879	0.00%
2019/09/12	20	49.38	22	49.17	49.27	-2	25,640	-0.01%
2019/09/11	58	48.95	45	49.47	48.76	13	26,012	0.05%
2019/09/10	55	49.24	35	49.84	49.01	20	25,906	0.08%
2019/09/09	111	49.86	54	50.30	49.73	57	25,972	0.22%	大買/
2019/09/06	60	49.46	84	49.62	49.40	-24	25,987	-0.09%
2019/09/05	120	49.05	11	49.49	49.67	109	26,053	0.42%	大買/鉅額交易
2019/09/04	67	47.85	70	47.49	47.72	-3	25,633	-0.01%
2019/09/03	7	47.14	29	47.44	47.08	-22	26,037	-0.08%
2019/09/02	0	0.00	17	47.22	47.50	-17	26,527	-0.06%
2019/08/30	26	46.85	23	46.67	46.66	3	26,564	0.01%
2019/08/29	39	45.90	36	45.99	46.07	3	26,779	0.01%
2019/08/28	28	46.46	7	46.30	46.24	21	26,910	0.08%
2019/08/27	49	46.61	52	46.83	47.11	-3	26,966	-0.01%
2019/08/26	66	45.74	65	45.79	45.80	1	27,008	0.00%
2019/08/23	11	46.94	22	47.14	47.42	-11	27,134	-0.04%
2019/08/22	5	46.16	2	46.35	45.98	3	26,928	0.01%
2019/08/21	4	46.22	0	0.00	46.30	4	27,392	0.01%
2019/08/20	5	45.87	5	46.17	46.49	0	27,900	0.00%
2019/08/19	1	45.04	6	45.52	45.85	-5	28,042	-0.02%
2019/08/16	2	44.28	5	44.83	44.81	-3	28,220	-0.01%
2019/08/15	20	43.17	22	43.48	43.64	-2	28,273	-0.01%
2019/08/14	1	44.20	6	44.91	43.95	-5	28,549	-0.02%
2019/08/13	9	43.80	6	44.24	43.57	3	28,866	0.01%
2019/08/12	1	43.51	3	43.97	43.85	-2	29,210	-0.01%
2019/08/08	2	43.00	1	43.15	43.46	1	29,566	0.00%
2019/08/07	10	42.57	11	42.43	42.58	-1	29,754	0.00%
2019/08/06	17	42.21	15	42.59	43.20	2	30,177	0.01%
2019/08/05	50	44.10	50	44.16	44.25	0	29,933	0.00%
2019/08/01	1	47.15	3	46.58	46.27	-2	31,105	-0.01%
2019/07/31	20	47.45	17	47.45	47.42	3	31,176	0.01%
2019/07/30	12	48.22	12	48.85	48.52	0	31,513	0.00%
2019/07/29	10	48.01	12	47.82	47.79	-2	32,769	-0.01%
2019/07/26	2	47.88	3	47.92	47.98	-1	32,879	0.00%
2019/07/25	60	47.62	60	47.21	47.55	0	32,707	0.00%
2019/07/24	10	46.87	10	47.42	47.18	0	33,011	0.00%
2019/07/23	1	46.50	0	0.00	46.32	1	33,255	0.00%
2019/07/22	33	46.95	26	46.95	46.99	7	33,690	0.02%
2019/07/18	1	45.78	0	0.00	45.69	1	33,899	0.00%
2019/07/17	61	46.38	60	46.21	46.30	1	34,000	0.00%
2019/07/16	53	46.54	52	46.74	46.29	1	34,792	0.00%
2019/07/15	0	0.00	3	47.54	47.00	-3	35,080	-0.01%
2019/07/10	3	46.30	0	0.00	46.29	3	35,346	0.01%
2019/07/08	1	47.15	0	0.00	46.69	1	36,192	0.00%
2019/07/05	0	0.00	4	48.22	48.55	-4	36,302	-0.01%
2019/07/04	2	48.36	0	0.00	48.00	2	36,537	0.01%
2019/07/03	2	48.93	1	49.00	48.85	1	36,665	0.00%
2019/07/02	0	0.00	1	49.22	48.80	-1	37,638	0.00%
2019/07/01	105	48.87	105	48.99	49.11	0	37,880	0.00%	大買/大賣/
2019/06/28	7	46.30	0	0.00	46.29	7	37,631	0.02%
2019/06/27	5	46.56	17	46.86	46.74	-12	38,297	-0.03%
2019/06/25	3	45.74	2	45.12	45.10	1	39,157	0.00%
2019/06/24	12	46.67	11	47.12	46.86	1	39,037	0.00%
2019/06/21	6	46.82	6	47.31	46.43	0	39,306	0.00%
2019/06/20	37	47.05	44	45.29	46.48	-7	39,410	-0.02%
2019/06/19	1	44.74	3	45.32	45.04	-2	39,100	-0.01%
2019/06/17	8	42.95	3	42.73	42.73	5	39,437	0.01%
2019/06/14	0	0.00	1	43.05	43.07	-1	39,788	0.00%
2019/06/13	5	42.84	1	43.05	42.74	4	40,249	0.01%
2019/06/12	2	42.99	10	42.94	42.85	-8	40,774	-0.02%
2019/06/11	6	41.76	2	42.38	43.09	4	41,115	0.01%
2019/06/10	93	41.77	94	41.15	41.56	-1	41,094	0.00%
2019/06/06	4	40.49	1	40.70	40.39	3	41,089	0.01%
2019/06/05	7	41.00	6	41.31	40.91	1	41,609	0.00%
2019/06/04	4	40.64	2	40.38	40.28	2	42,596	0.00%
2019/06/03	2	41.02	1	41.16	40.93	1	43,375	0.00%
2019/05/31	92	41.33	93	40.97	41.09	-1	43,791	0.00%
2019/05/30	8	40.85	0	0.00	40.82	8	44,397	0.02%
2019/05/29	4	40.91	8	40.44	41.58	-4	45,371	-0.01%
2019/05/28	71	41.63	69	40.72	41.68	2	45,713	0.00%
2019/05/27	51	39.18	52	40.00	40.25	-1	46,301	0.00%
2019/05/24	8	40.30	1,000	40.53	40.05	-992	47,391	-2.09%	大賣/鉅額交易
2019/05/23	2	39.16	601	39.95	39.85	-599	47,617	-1.26%	大賣/鉅額交易
2019/05/22	1	40.90	0	0.00	40.80	1	47,369	0.00%
2019/05/21	58	40.19	54	40.89	41.17	4	47,324	0.01%
2019/05/20	39	40.22	26	41.06	39.88	13	47,756	0.03%
2019/05/17	92	41.03	96	42.50	40.96	-4	47,704	-0.01%
2019/05/16	38	42.00	33	41.35	41.95	5	47,751	0.01%
2019/05/15	0	0.00	4	41.32	41.91	-4	47,872	-0.01%
2019/05/14	53	38.69	464.6	39.28	40.82	-411.6	47,919	-0.86%	大賣/鉅額交易
2019/05/13	94	39.77	341	40.27	40.10	-247	47,659	-0.52%	大賣/鉅額交易
2019/05/10	102	40.44	153	40.53	40.55	-51	48,268	-0.11%	大買/大賣/
2019/05/09	18	39.84	323	39.83	39.65	-305	47,641	-0.64%	大賣/鉅額交易
2019/05/08	89	40.59	95	41.78	41.63	-6	47,054	-0.01%
2019/05/07	91	42.72	91	42.26	41.95	0	47,278	0.00%
2019/05/06	13	42.67	1	42.37	41.59	12	47,291	0.03%
2019/05/03	50	46.54	54	46.32	46.56	-4	46,077	-0.01%
2019/05/02	80	46.51	80	46.64	46.53	0	46,171	0.00%
2019/04/30	96	46.60	85	46.42	46.78	11	46,555	0.02%
2019/04/29	47	46.92	253	46.66	47.41	-206	46,622	-0.44%	大賣/鉅額交易
2019/04/26	101	46.20	97	45.92	46.28	4	46,474	0.01%	大買/
2019/04/24	20	47.61	10	48.11	47.60	10	46,375	0.02%
2019/04/23	50	47.73	55	48.01	48.17	-5	46,186	-0.01%
2019/04/22	60	49.25	55	50.00	47.61	5	46,218	0.01%
2019/04/19	10	49.10	10	49.50	49.28	0	45,567	0.00%
2019/04/18	90	48.66	90	49.16	48.68	0	45,488	0.00%
2019/04/17	95	49.04	103	49.41	49.40	-8	45,744	-0.02%	大賣/
2019/04/16	89	48.32	95	46.69	48.86	-6	45,386	-0.01%
2019/04/15	86	48.00	89	47.90	48.00	-3	45,106	-0.01%
2019/04/12	5	45.80	1	46.47	45.95	4	44,875	0.01%
2019/04/11	124	47.63	89	48.32	46.72	35	44,834	0.08%	大買/
2019/04/10	71	47.12	81	47.47	48.05	-10	44,611	-0.02%
2019/04/09	0	0.00	11	47.62	47.75	-11	44,432	-0.02%
2019/04/08	84	47.16	98	47.90	46.66	-14	44,149	-0.03%
2019/04/03	65	45.14	66	44.97	45.10	-1	43,175	0.00%
2019/04/02	21	45.53	28	45.10	45.06	-7	43,226	-0.02%
2019/04/01	42	44.89	42	45.16	45.15	0	42,927	0.00%
2019/03/29	12	42.52	22	42.26	42.96	-10	42,152	-0.02%
2019/03/28	2	40.10	0	0.00	40.31	2	41,633	0.00%
2019/03/27	60	40.03	60	40.73	40.50	0	42,469	0.00%
2019/03/26	5	39.88	0	0.00	39.66	5	42,278	0.01%
2019/03/25	1	40.23	0	0.00	40.30	1	42,373	0.00%
2019/03/22	91	41.75	91	42.25	41.70	0	42,255	0.00%
2019/03/21	0	0.00	1	42.50	42.42	-1	41,973	0.00%
2019/03/20	8	42.01	3	41.84	41.84	5	42,448	0.01%
2019/03/19	52	42.86	59	42.74	42.71	-7	42,022	-0.02%
2019/03/18	1	42.39	0	0.00	42.47	1	41,629	0.00%
2019/03/15	102	40.44	201	40.89	40.97	-99	41,661	-0.24%	大買/大賣/
2019/03/14	35	40.12	86	40.37	40.18	-51	41,073	-0.12%
2019/03/13	62	39.71	62	39.96	40.18	0	41,259	0.00%
2019/03/12	16	40.29	16	40.58	40.63	0	41,123	0.00%
2019/03/11	40	39.35	42	38.30	39.27	-2	40,926	0.00%
2019/03/08	69	39.73	143	40.39	39.19	-74	41,522	-0.18%	大賣/
2019/03/07	12	41.79	23	42.10	41.42	-11	40,406	-0.03%
2019/03/06	12	43.34	10	43.27	43.02	2	39,590	0.01%
2019/03/05	19	43.35	19	43.14	43.12	0	39,321	0.00%
2019/03/04	76	44.07	100	43.79	44.55	-24	38,737	-0.06%
2019/02/27	77	40.79	77	40.37	41.58	0	37,841	0.00%
2019/02/26	98	40.84	148	41.12	40.69	-50	37,565	-0.13%	大賣/
2019/02/25	95	38.68	103	38.71	39.80	-8	36,765	-0.02%	大賣/
2019/02/22	75	35.91	74	35.86	35.94	1	35,439	0.00%
2019/02/21	84	36.47	91	36.63	37.05	-7	35,357	-0.02%
2019/02/20	33	36.38	37	36.66	36.24	-4	35,426	-0.01%
2019/02/19	96	36.20	109	36.41	36.18	-13	35,706	-0.04%	大賣/
2019/02/18	82	35.48	94	35.98	36.10	-12	35,062	-0.03%
2019/02/15	26	35.76	22	35.08	34.91	4	34,878	0.01%
2019/02/14	25	36.14	43	36.18	36.25	-18	34,741	-0.05%
2019/02/13	80	35.39	85	35.50	35.53	-5	34,524	-0.01%
2019/02/12	20	35.06	8	35.16	35.08	12	34,771	0.03%
2019/02/11	0	0.00	79	34.47	34.74	-79	34,747	-0.23%
2019/01/30	84	32.86	123	32.91	32.81	-39	34,250	-0.11%	大賣/
2019/01/29	68	32.60	70	32.24	32.78	-2	34,460	-0.01%
2019/01/28	39	33.03	22	32.94	32.67	17	34,506	0.05%
2019/01/25	0	0.00	27	32.51	32.75	-27	34,898	-0.08%
2019/01/24	2	31.52	7	31.49	31.59	-5	35,128	-0.01%
2019/01/23	0	0.00	23	31.47	31.27	-23	35,542	-0.06%
2019/01/22	10	31.58	16	31.48	31.21	-6	36,265	-0.02%
2019/01/21	30	32.14	78	32.14	32.00	-48	37,287	-0.13%
2019/01/18	0	0.00	8	31.13	31.45	-8	37,351	-0.02%
2019/01/17	50	31.02	4	30.86	30.95	46	37,669	0.12%
2019/01/16	5	30.55	7	30.64	30.54	-2	38,036	-0.01%
2019/01/15	3	30.24	11	30.19	30.24	-8	38,385	-0.02%
2019/01/14	0	0.00	3	29.59	29.44	-3	39,393	-0.01%
2019/01/11	54	30.00	2	29.62	29.82	52	39,782	0.13%
2019/01/10	0	0.00	2	29.70	29.65	-2	40,063	0.00%
2019/01/09	0	0.00	40	29.44	29.98	-40	40,193	-0.10%
2019/01/08	0	0.00	19	28.67	28.66	-19	40,076	-0.05%
2019/01/07	2	29.29	33	28.85	28.67	-31	40,270	-0.08%
2019/01/04	1	28.53	60	28.23	28.53	-59	40,330	-0.15%
2019/01/03	25	27.50	55	27.69	27.59	-30	40,553	-0.07%
2019/01/02	9	27.74	4	27.29	27.29	5	40,552	0.01%
2018/12/28	0	0.00	8	28.35	28.35	-8	40,632	-0.02%
2018/12/27	11	28.51	12	28.49	28.17	-1	40,681	0.00%
2018/12/26	2	28.25	3	28.03	27.72	-1	40,629	0.00%
2018/12/25	13	27.49	313	27.49	27.50	-300	40,494	-0.74%	大賣/鉅額交易
2018/12/24	20	28.54	6	28.52	28.49	14	40,210	0.03%
2018/12/22	7	27.94	0	0.00	27.90	7	39,995	0.02%
2018/12/21	15	28.52	11	28.71	28.38	4	40,480	0.01%
2018/12/20	47	29.93	31	29.41	29.15	16	40,386	0.04%
2018/12/19	59	31.08	2	31.12	30.92	57	40,095	0.14%
2018/12/18	72	31.35	6	31.62	31.15	66	40,154	0.16%
2018/12/17	16	31.79	14	31.94	31.91	2	40,067	0.00%
2018/12/14	9	32.20	7	32.47	32.25	2	39,894	0.01%
2018/12/13	0	0.00	146	32.68	32.97	-146	40,565	-0.36%	大賣/鉅額交易
2018/12/12	11	31.67	2	31.73	31.75	9	40,000	0.02%
2018/12/11	6	31.33	0	0.00	31.33	6	39,891	0.02%
2018/12/10	48	31.27	0	0.00	31.04	48	40,018	0.12%
2018/12/07	3	32.15	10	32.16	32.16	-7	39,733	-0.02%
2018/12/06	52	32.35	20	32.08	32.08	32	40,344	0.08%
2018/12/05	0	0.00	50	33.47	33.35	-50	39,956	-0.13%
2018/12/04	14	33.55	3	33.73	33.50	11	39,815	0.03%
2018/12/03	29	33.84	27	34.15	33.86	2	40,011	0.00%
2018/11/30	47	31.78	18	32.07	31.71	29	39,164	0.07%
2018/11/29	2	32.45	0	0.00	31.90	2	39,111	0.01%
2018/11/28	17	31.55	67	31.58	32.07	-50	39,001	-0.13%
2018/11/27	64	31.78	40	31.73	31.75	24	38,762	0.06%
2018/11/26	15	31.77	19	31.76	31.79	-4	38,943	-0.01%
2018/11/23	116	32.09	2	32.28	31.85	114	38,796	0.29%	大買/鉅額交易
2018/11/22	49	32.42	16	32.26	32.25	33	38,647	0.09%
2018/11/21	156	32.63	117	32.41	32.80	39	38,612	0.10%	大買/大賣/
2018/11/20	72	33.12	43	33.65	32.81	29	38,878	0.07%
2018/11/19	6	33.95	14	33.94	33.81	-8	38,639	-0.02%
2018/11/16	41	33.29	87	33.40	33.41	-46	38,636	-0.12%
2018/11/15	45	32.76	19	32.94	32.96	26	38,405	0.07%
2018/11/14	14.6	33.01	0	0.00	32.92	14.6	38,877	0.04%
2018/11/13	16	31.93	11	32.89	33.30	5	39,075	0.01%
2018/11/12	12	32.50	21	32.50	32.60	-9	39,428	-0.02%
2018/11/09	60	32.77	18	33.31	32.60	42	40,100	0.10%
2018/11/08	2	34.27	1	34.52	34.18	1	39,850	0.00%
2018/11/07	60	34.54	60	34.57	34.50	0	39,843	0.00%
2018/11/06	21	33.87	0	0.00	33.64	21	39,870	0.05%
2018/11/05	67	34.64	10	35.11	34.41	57	39,734	0.14%
2018/11/02	91	35.48	99	35.03	35.26	-8	39,892	-0.02%
2018/11/01	106	34.13	112	33.87	34.18	-6	39,299	-0.02%	大買/大賣/
2018/10/31	71	32.56	70	32.75	32.93	1	39,015	0.00%
2018/10/30	124	31.67	96	32.55	32.93	28	38,897	0.07%	大買/
2018/10/29	99	33.23	30	33.04	31.90	69	38,340	0.18%
2018/10/26	84	34.32	49	34.30	33.90	35	38,084	0.09%
2018/10/25	18	33.51	10	33.34	33.47	8	37,903	0.02%
2018/10/24	16	35.19	5	35.34	35.00	11	37,289	0.03%
2018/10/23	9	35.83	1	36.05	35.00	8	36,614	0.02%
2018/10/22	20	35.90	44	35.78	36.71	-24	36,220	-0.07%
2018/10/19	34	31.78	20	32.22	32.71	14	35,123	0.04%
2018/10/18	158	32.51	0	0.00	32.10	158	34,831	0.45%	大買/鉅額交易
2018/10/17	205	33.40	0	0.00	32.65	205	35,069	0.58%	大買/鉅額交易
2018/10/16	212	33.27	4	33.52	33.32	208	35,195	0.59%	大買/鉅額交易
2018/10/15	213	33.13	2	33.35	32.90	211	35,216	0.60%	大買/鉅額交易
2018/10/12	304	32.52	3	33.30	33.50	301	35,019	0.86%	大買/鉅額交易
2018/10/11	320	32.83	1	32.85	32.37	319	34,737	0.92%	大買/鉅額交易
2018/10/09	56	34.35	0	0.00	34.97	56	34,291	0.16%
2018/10/05	0	0.00	2	35.40	35.41	-2	34,222	-0.01%
2018/10/03	0	0.00	4	37.02	36.82	-4	34,914	-0.01%
2018/10/02	1	37.20	15	37.36	37.14	-14	35,231	-0.04%
2018/09/28	0	0.00	12	37.77	38.41	-12	36,332	-0.03%
2018/09/27	0	0.00	3	38.14	37.50	-3	36,287	-0.01%
2018/09/26	4	37.69	26	37.95	38.50	-22	36,204	-0.06%
2018/09/25	1	37.00	0	0.00	36.70	1	36,947	0.00%
2018/09/21	0	0.00	8	36.87	37.13	-8	37,201	-0.02%
2018/09/20	0	0.00	20	35.62	35.33	-20	37,117	-0.05%
2018/09/19	0	0.00	26	34.60	35.51	-26	37,612	-0.07%
2018/09/18	60	33.10	14	33.37	33.29	46	37,439	0.12%
2018/09/14	1	33.58	7	33.71	33.60	-6	38,503	-0.02%
2018/09/13	104	32.57	5	32.78	32.57	99	38,699	0.26%	大買/
2018/09/12	175	32.48	30	32.24	32.27	145	38,585	0.38%	大買/鉅額交易
2018/09/11	113	33.20	4	33.16	33.16	109	38,458	0.28%	大買/鉅額交易
2018/09/10	113	33.38	1	33.50	33.47	112	38,669	0.29%	大買/鉅額交易
2018/09/07	13	33.60	22	34.24	33.86	-9	38,657	-0.02%
2018/09/06	74	33.88	10	34.52	33.85	64	38,451	0.17%
2018/09/05	0	0.00	4	35.49	34.92	-4	38,153	-0.01%
2018/09/04	1	34.90	2	35.23	35.43	-1	38,238	0.00%
2018/09/03	2	35.01	0	0.00	34.54	2	38,345	0.01%
2018/08/31	1	35.22	3	35.00	35.49	-2	38,543	-0.01%
2018/08/30	1	35.59	9	35.59	35.48	-8	38,325	-0.02%
2018/08/29	0	0.00	1	36.17	36.17	-1	38,169	0.00%
2018/08/28	4	36.83	3	37.00	36.44	1	38,207	0.00%
2018/08/27	101	35.63	5	35.95	36.49	96	38,189	0.25%	大買/
2018/08/24	53	34.36	3	34.63	35.00	50	38,062	0.13%
2018/08/23	9	34.47	5	34.80	34.78	4	38,416	0.01%
2018/08/22	51	34.45	0	0.00	34.68	51	38,825	0.13%
2018/08/21	0	0.00	31	34.40	35.00	-31	38,871	-0.08%
2018/08/20	58	32.97	32	33.43	32.90	26	38,513	0.07%
2018/08/17	205	33.58	11	33.30	33.11	194	38,293	0.51%	大買/鉅額交易
2018/08/16	177	33.22	24	33.81	33.99	153	37,857	0.40%	大買/鉅額交易
2018/08/15	140	34.17	10	34.07	33.88	130	37,142	0.35%	大買/鉅額交易
2018/08/14	101	35.16	10	35.70	34.92	91	36,951	0.25%	大買/
2018/08/13	12	35.54	20	34.53	34.93	-8	36,978	-0.02%
2018/08/10	11	36.27	13	36.37	35.86	-2	36,716	-0.01%
2018/08/09	5	34.40	22	35.79	36.15	-17	36,701	-0.05%
2018/08/08	11	35.26	4	35.86	35.06	7	36,169	0.02%
2018/08/07	12	34.69	21	34.79	34.77	-9	35,991	-0.03%
2018/08/06	102	34.32	1	34.82	34.04	101	35,802	0.28%	大買/鉅額交易
2018/08/03	7	34.43	9	34.63	34.48	-2	35,432	-0.01%
2018/08/02	46	35.16	4	36.14	34.29	42	35,372	0.12%
2018/08/01	3	38.46	1	38.80	37.76	2	34,567	0.01%
2018/07/31	2	37.93	3	37.90	37.93	-1	34,850	0.00%
2018/07/30	0	0.00	1	37.94	37.81	-1	35,078	0.00%
2018/07/27	7	38.01	0	0.00	37.99	7	35,055	0.02%
2018/07/26	1	38.50	9	38.18	38.12	-8	34,999	-0.02%
2018/07/25	1	38.78	11	39.19	38.88	-10	34,971	-0.03%
2018/07/24	0	0.00	42	39.13	39.10	-42	34,817	-0.12%
2018/07/23	18	37.46	14	37.09	37.52	4	34,789	0.01%
2018/07/20	13	35.27	2	35.27	36.00	11	34,681	0.03%
2018/07/19	1	35.30	2	35.83	35.30	-1	34,447	0.00%
2018/07/18	2	35.60	6	35.78	35.48	-4	34,924	-0.01%
2018/07/17	40	35.10	3	35.00	35.00	37	34,906	0.11%
2018/07/16	1	35.98	0	0.00	35.54	1	34,862	0.00%
2018/07/13	13	36.87	4	36.61	36.65	9	34,801	0.03%
2018/07/12	0	0.00	1	36.11	36.88	-1	35,083	0.00%
2018/07/11	1	34.79	0	0.00	35.05	1	34,858	0.00%
2018/07/10	13	35.98	0	0.00	35.55	13	35,132	0.04%
2018/07/09	8	35.67	21	35.41	35.76	-13	35,146	-0.04%
2018/07/06	4	33.76	1	33.64	34.44	3	34,831	0.01%
2018/07/05	6	33.06	1	33.60	32.96	5	34,668	0.01%
2018/07/04	6	33.78	1	33.88	33.60	5	34,383	0.01%
2018/07/03	22	33.50	32	33.33	33.56	-10	34,193	-0.03%
2018/07/02	8	35.19	0	0.00	34.73	8	32,954	0.02%
2018/06/29	8	36.18	0	0.00	36.51	8	32,732	0.02%
2018/06/28	29	35.94	5	35.63	35.88	24	32,184	0.07%
2018/06/27	56	37.43	10	37.65	36.10	46	31,843	0.14%
2018/06/26	24	37.85	10	37.90	37.85	14	31,809	0.04%
2018/06/25	13	39.90	1	40.22	39.75	12	31,351	0.04%
2018/06/22	8	39.67	1	40.20	39.94	7	31,580	0.02%
2018/06/21	1	40.83	0	0.00	40.89	1	31,821	0.00%
2018/06/20	20	40.04	13	40.13	40.88	7	32,594	0.02%
2018/06/19	6	40.93	0	0.00	40.86	6	32,858	0.02%
2018/06/14	0	0.00	1	42.39	42.24	-1	32,443	0.00%
2018/06/08	46	42.57	20	41.89	41.72	26	32,251	0.08%
2018/06/07	0	0.00	14	43.47	43.08	-14	32,042	-0.04%
2018/06/06	6	43.12	1	43.45	42.96	5	32,108	0.02%
2018/06/05	0	0.00	26	43.01	43.27	-26	32,130	-0.08%
2018/06/04	45	42.36	52	42.14	42.67	-7	32,198	-0.02%
2018/06/01	4	41.36	1	41.59	41.00	3	32,355	0.01%
2018/05/31	24	40.41	4	41.28	41.54	20	32,421	0.06%
2018/05/30	34	40.13	3	40.26	40.37	31	32,292	0.10%
2018/05/29	8	41.44	0	0.00	41.10	8	31,863	0.03%
2018/05/28	10	41.63	2	41.80	41.80	8	32,149	0.02%
2018/05/25	5	41.72	0	0.00	41.63	5	32,303	0.02%
2018/05/24	5	41.96	6	42.13	41.86	-1	32,447	0.00%
2018/05/23	6	43.02	13	42.81	42.52	-7	32,440	-0.02%
2018/05/22	14	43.91	0	0.00	43.22	14	32,376	0.04%
2018/05/21	3	44.62	6	44.64	44.36	-3	32,652	-0.01%
2018/05/18	1	42.60	0	0.00	43.09	1	32,994	0.00%
2018/05/17	0	0.00	2	43.35	43.10	-2	34,436	-0.01%
2018/05/14	10	44.00	21	44.34	44.57	-11	36,950	-0.03%
2018/05/11	3	43.70	3	44.01	43.70	0	37,192	0.00%
2018/05/10	5	43.63	0	0.00	43.38	5	37,232	0.01%
2018/05/09	1	43.30	0	0.00	43.39	1	37,255	0.00%
2018/05/08	3	43.62	13	43.17	43.62	-10	37,317	-0.03%
2018/05/07	6	40.84	1	41.04	41.75	5	37,264	0.01%
2018/05/04	6	41.07	11	40.95	40.84	-5	37,261	-0.01%
2018/05/03	8	40.69	7	40.69	40.70	1	37,498	0.00%
2018/05/02	3	40.78	10	40.96	40.60	-7	37,967	-0.02%
2018/04/30	50	41.21	73	41.43	41.62	-23	38,178	-0.06%
2018/04/27	70	40.61	34	40.17	40.16	36	38,440	0.09%
2018/04/26	13	41.83	0	0.00	41.37	13	37,955	0.03%
2018/04/25	5	43.35	10	43.10	43.27	-5	37,668	-0.01%
2018/04/24	1	43.23	18	43.52	43.63	-17	37,842	-0.04%
2018/04/23	0	0.00	2	41.75	41.27	-2	37,993	-0.01%
2018/04/20	42	41.38	0	0.00	40.79	42	38,015	0.11%
2018/04/19	50	42.03	7	41.43	42.05	43	38,398	0.11%
2018/04/18	27	40.44	18	40.33	40.41	9	38,192	0.02%
2018/04/17	23	41.17	0	0.00	40.95	23	37,819	0.06%
2018/04/16	14	42.58	0	0.00	41.70	14	37,839	0.04%
2018/04/13	7	44.50	0	0.00	43.93	7	37,384	0.02%
2018/04/12	5	44.71	0	0.00	44.69	5	37,189	0.01%
2018/04/11	1	45.20	15	45.12	45.62	-14	36,995	-0.04%
2018/04/10	5	43.84	0	0.00	43.77	5	36,708	0.01%
2018/04/09	10	43.00	0	0.00	42.93	10	36,915	0.03%
2018/04/03	4	42.45	6	42.54	42.30	-2	36,999	-0.01%
2018/04/02	0	0.00	68	43.91	43.64	-68	36,874	-0.18%
2018/03/30	0	0.00	2	43.91	44.37	-2	37,111	-0.01%
2018/03/29	22	41.94	2	41.48	42.92	20	36,886	0.05%
2018/03/28	37	43.24	0	0.00	42.66	37	36,350	0.10%
2018/03/27	96	45.36	11	45.25	44.72	85	35,798	0.24%
2018/03/26	32	44.04	2	45.22	43.85	30	35,591	0.08%
2018/03/23	24	45.04	108	45.82	44.61	-84	35,035	-0.24%	大賣/
2018/03/22	21	48.84	0	0.00	48.11	21	34,183	0.06%
2018/03/21	0	0.00	8	50.38	50.45	-8	33,482	-0.02%
2018/03/20	3	49.04	0	0.00	49.45	3	33,520	0.01%
2018/03/19	5	49.11	0	0.00	49.17	5	33,517	0.01%
2018/03/16	0	0.00	4	50.33	49.83	-4	33,461	-0.01%
2018/03/15	0	0.00	1	50.20	49.92	-1	33,535	0.00%
2018/03/14	11	49.46	0	0.00	49.25	11	33,377	0.03%
2018/03/13	70	50.72	65	50.60	50.50	5	33,288	0.02%
2018/03/12	0	0.00	10	51.15	51.15	-10	33,368	-0.03%
2018/03/09	15	50.53	3	50.88	50.65	12	33,399	0.04%
2018/03/07	0	0.00	6	50.37	49.59	-6	33,555	-0.02%
2018/03/06	3	48.91	0	0.00	49.09	3	33,696	0.01%
2018/03/05	4	48.93	3	48.43	48.40	1	33,367	0.00%
2018/03/02	106	49.60	7	48.68	49.00	99	33,281	0.30%	大買/
2018/03/01	7	48.99	0	0.00	49.69	7	33,439	0.02%
2018/02/27	0	0.00	96	52.10	51.05	-96	33,277	-0.29%
2018/02/26	0	0.00	5	52.84	52.45	-5	33,612	-0.01%
2018/02/23	0	0.00	1	51.90	51.50	-1	33,502	0.00%
2018/02/22	2	50.85	0	0.00	50.95	2	33,583	0.01%
2018/02/21	98	50.20	0	0.00	51.35	98	34,192	0.29%
2018/02/12	9	46.75	5	46.83	46.45	4	34,183	0.01%
2018/02/09	32	46.25	20	44.39	45.70	12	33,742	0.04%
2018/02/08	12	52.90	0	0.00	51.10	12	32,310	0.04%
2018/02/07	6	55.77	11	56.83	55.15	-5	31,169	-0.02%
2018/02/06	7	57.15	0	0.00	56.45	7	30,320	0.02%
2018/02/05	4	58.58	0	0.00	58.95	4	29,732	0.01%
2018/02/02	0	0.00	11	58.74	58.60	-11	29,413	-0.04%
2018/02/01	5	57.90	0	0.00	58.15	5	29,421	0.02%
2018/01/31	2	57.20	4	57.14	58.15	-2	29,310	-0.01%
2018/01/30	28	58.37	0	0.00	57.55	28	29,393	0.10%
2018/01/29	1	59.80	1	61.15	60.20	0	28,894	0.00%
2018/01/26	0	0.00	5	60.70	61.35	-5	28,643	-0.02%
2018/01/25	5	59.90	0	0.00	60.00	5	28,513	0.02%
2018/01/23	0	0.00	20	61.30	61.50	-20	27,874	-0.07%
2018/01/22	0	0.00	12	59.80	59.40	-12	27,927	-0.04%
2018/01/19	10	59.45	1	60.00	60.10	9	27,995	0.03%
2018/01/18	12	59.08	37	59.07	58.80	-25	28,088	-0.09%
2018/01/17	4	58.48	8	58.63	58.50	-4	27,941	-0.01%
2018/01/16	0	0.00	6	57.88	58.00	-6	27,399	-0.02%
2018/01/15	22	57.45	14	56.95	58.00	8	27,211	0.03%
2018/01/11	10	55.05	12	55.03	54.95	-2	27,101	-0.01%
2018/01/10	21	55.17	36	54.71	54.70	-15	26,898	-0.06%
2018/01/09	4	53.10	4	52.93	53.90	0	26,561	0.00%
2018/01/04	0	0.00	1	52.20	52.30	-1	26,300	0.00%
2018/01/03	0	0.00	5	52.76	52.40	-5	26,520	-0.02%
2018/01/02	0	0.00	12	51.70	51.85	-12	26,292	-0.05%