富邦上証正2 (00633L)-元大-路竹券商分點個股進出

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
35.98
漲跌
▲0.40
漲幅
+1.12%
成交量
5,822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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹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
2024/05/16	2	36.09	0	0.00	35.98	2	7,657	0.03%
2024/05/15	0	0.00	2	35.90	35.58	-2	7,799	-0.03%
2024/05/13	0	0.00	3	35.78	36.29	-3	8,360	-0.04%
2024/05/10	0	0.00	1	36.40	36.57	-1	8,455	-0.01%
2024/05/06	0	0.00	2	36.72	36.29	-2	9,164	-0.02%
2024/05/03	55	36.59	55	36.47	36.50	0	9,271	0.00%
2024/04/30	45	35.80	45	36.15	35.75	0	10,066	0.00%
2024/04/29	40	35.79	40	36.05	35.97	0	10,271	0.00%
2024/04/19	1	34.05	0	0.00	33.77	1	10,854	0.01%
2024/04/16	40	33.65	40	33.17	33.80	0	10,869	0.00%
2024/04/15	0	0.00	5	32.95	33.68	-5	10,847	-0.05%
2024/04/12	0	0.00	2	32.51	32.40	-2	10,871	-0.02%
2024/04/11	5	32.35	10	32.30	32.75	-5	10,900	-0.05%
2024/04/10	1	32.94	2	33.08	32.76	-1	10,941	-0.01%
2024/04/09	2	33.16	0	0.00	32.84	2	10,947	0.02%
2024/04/08	1	33.09	0	0.00	33.38	1	11,106	0.01%
2024/04/03	1	33.56	1	33.71	33.84	0	11,164	0.00%
2024/04/02	40	34.19	40	33.90	33.93	0	11,261	0.00%
2024/03/27	30	33.37	30	33.35	33.21	0	11,094	0.00%
2024/03/25	20	32.96	25	33.17	33.13	-5	11,114	-0.04%
2024/03/22	3	32.61	3	32.81	32.94	0	11,064	0.00%
2024/03/21	41	33.60	40	33.46	33.49	1	10,989	0.01%
2024/03/20	30	33.16	30	33.27	33.45	0	11,071	0.00%
2024/03/14	1	32.72	0	0.00	32.72	1	11,326	0.01%
2024/03/13	3	33.18	47	32.93	33.01	-44	11,316	-0.39%
2024/03/12	47	32.99	5	33.56	33.50	42	11,412	0.37%
2024/03/11	5	32.61	0	0.00	32.50	5	11,493	0.04%
2024/03/08	0	0.00	10	31.52	31.47	-10	11,371	-0.09%
2024/03/06	30	32.42	45	32.56	32.30	-15	11,198	-0.13%
2024/03/04	3	31.54	0	0.00	31.46	3	11,021	0.03%
2024/02/29	20	31.15	20	31.05	31.47	0	11,019	0.00%
2024/02/26	0	0.00	46	32.00	31.42	-46	10,913	-0.42%
2024/02/23	0	0.00	25	32.00	32.07	-25	10,825	-0.23%
2024/02/22	7	31.67	25	31.90	32.05	-18	10,779	-0.17%
2024/02/20	41	30.15	30	30.33	30.07	11	10,337	0.11%
2024/02/19	40	30.17	150	30.16	29.88	-110	10,299	-1.07%	大賣/鉅額交易
2024/02/16	1	29.78	0	0.00	30.40	1	10,130	0.01%
2024/02/15	0	0.00	63	29.19	29.36	-63	9,925	-0.63%
2024/02/02	2	27.25	0	0.00	26.89	2	9,339	0.02%
2024/02/01	40	27.60	0	0.00	27.47	40	9,161	0.44%
2024/01/31	5	27.37	5	27.35	27.32	0	8,993	0.00%
2024/01/30	51	27.90	1	28.01	27.51	50	8,821	0.57%
2024/01/26	2	28.32	30	28.37	28.24	-28	8,362	-0.33%
2024/01/25	10	28.19	20	28.50	28.47	-10	8,213	-0.12%
2024/01/24	13	26.82	0	0.00	26.70	13	7,766	0.17%
2024/01/23	9	26.93	7	26.84	26.88	2	7,458	0.03%
2024/01/19	1	27.00	0	0.00	27.03	1	7,130	0.01%
2024/01/18	1	25.85	0	0.00	25.77	1	6,965	0.01%
2024/01/11	1	27.39	0	0.00	27.62	1	6,647	0.02%
2024/01/08	1	27.40	0	0.00	27.26	1	6,472	0.02%
2024/01/05	0	0.00	3	27.99	28.29	-3	6,305	-0.05%
2024/01/04	4	28.20	1	27.75	27.82	3	6,328	0.05%
2024/01/03	10	28.39	20	28.50	28.39	-10	6,200	-0.16%
2023/12/28	3	29.08	0	0.00	29.21	3	5,848	0.05%
2023/12/26	0	0.00	1	28.27	27.85	-1	5,727	-0.02%
2023/12/19	2	27.83	1	27.89	27.85	1	5,757	0.02%
2023/12/18	0	0.00	2	27.62	27.89	-2	5,766	-0.03%
2023/12/15	21	28.15	0	0.00	27.87	21	5,693	0.37%
2023/12/14	2	28.19	0	0.00	28.03	2	5,581	0.04%
2023/12/13	6	28.86	2	28.88	28.36	4	5,518	0.07%
2023/12/12	4	29.03	0	0.00	29.20	4	5,478	0.07%
2023/12/11	4	28.65	2	28.34	28.47	2	5,437	0.04%
2023/12/08	2	29.06	2	29.21	29.18	0	5,300	0.00%
2023/12/07	11	28.97	1	29.10	29.02	10	5,274	0.19%
2023/12/05	15	29.93	0	0.00	29.89	15	4,995	0.30%
2023/12/04	10	30.43	0	0.00	30.43	10	5,019	0.20%
2023/12/01	0	0.00	5	30.80	30.45	-5	5,036	-0.10%
2023/11/30	50	31.07	0	0.00	31.09	50	4,998	1.00%
2023/11/29	0	0.00	42	31.07	30.76	-42	5,170	-0.81%
2023/11/28	20	31.32	0	0.00	31.30	20	5,123	0.39%
2023/11/27	25	31.28	0	0.00	31.32	25	5,141	0.49%
2023/11/23	20	32.26	0	0.00	32.10	20	5,184	0.39%
2023/11/22	0	0.00	4	32.90	32.62	-4	5,489	-0.07%
2023/11/21	2	33.25	15	33.00	33.22	-13	5,455	-0.24%
2023/11/20	46	32.64	0	0.00	32.67	46	5,461	0.84%
2023/11/17	6	32.22	0	0.00	32.26	6	5,412	0.11%
2023/11/16	12	32.88	25	33.41	32.90	-13	5,520	-0.24%
2023/11/15	5	33.38	5	34.00	33.30	0	5,595	0.00%
2023/11/13	10	32.86	2	33.05	32.88	8	5,614	0.14%
2023/11/10	25	33.19	0	0.00	33.17	25	5,605	0.45%
2023/11/09	6	33.84	0	0.00	33.73	6	5,647	0.11%
2023/11/08	13	33.99	12	34.00	33.76	1	5,903	0.02%
2023/11/07	4	33.89	0	0.00	33.84	4	6,020	0.07%
2023/11/06	0	0.00	50	34.28	34.21	-50	6,124	-0.82%
2023/11/03	0	0.00	2	33.81	33.92	-2	6,113	-0.03%
2023/11/02	0	0.00	25	34.08	33.67	-25	6,176	-0.40%
2023/11/01	1	34.30	25	33.97	33.80	-24	6,199	-0.39%
2023/10/30	10	32.90	0	0.00	33.13	10	6,262	0.16%
2023/10/27	1	32.62	5	32.79	33.05	-4	6,304	-0.06%
2023/10/26	12	31.90	0	0.00	31.94	12	6,543	0.18%
2023/10/25	20	32.08	20	32.42	32.08	0	6,762	0.00%
2023/10/24	10	31.30	1	31.26	31.20	9	6,771	0.13%
2023/10/23	6	31.68	0	0.00	31.63	6	6,730	0.09%
2023/10/20	21	32.12	0	0.00	31.83	21	6,893	0.30%
2023/10/19	50	33.07	3	33.06	32.47	47	6,842	0.69%
2023/10/18	1	34.19	0	0.00	34.09	1	6,697	0.01%
2023/10/17	0	0.00	2	34.35	34.19	-2	6,748	-0.03%
2023/10/16	0	0.00	1	34.32	34.11	-1	6,734	-0.01%
2023/10/13	20	34.75	0	0.00	34.54	20	6,725	0.30%
2023/10/12	1	35.50	0	0.00	35.47	1	6,759	0.01%
2023/10/11	2	35.20	0	0.00	34.96	2	6,792	0.03%
2023/10/06	2	34.75	22	34.91	35.08	-20	6,894	-0.29%
2023/10/04	32	34.41	0	0.00	34.30	32	6,933	0.46%
2023/10/03	5	35.19	0	0.00	35.09	5	6,917	0.07%
2023/09/28	0	0.00	1	35.86	35.75	-1	6,894	-0.01%
2023/09/27	3	36.08	3	36.18	36.10	0	6,879	0.00%
2023/09/26	2	36.28	0	0.00	36.23	2	6,843	0.03%
2023/09/25	0	0.00	1	36.92	36.89	-1	6,874	-0.01%
2023/09/22	0	0.00	10	36.40	36.65	-10	6,900	-0.14%
2023/09/21	1	35.98	10	36.40	35.97	-9	6,878	-0.13%
2023/09/19	20	36.41	0	0.00	36.62	20	6,960	0.29%
2023/09/14	1	36.60	31	36.63	36.70	-30	7,054	-0.43%
2023/09/13	35	36.55	2	36.58	36.48	33	7,107	0.46%
2023/09/12	1	37.25	0	0.00	36.91	1	7,169	0.01%
2023/09/11	1	36.50	50	37.02	37.34	-49	7,209	-0.68%
2023/09/08	34	36.59	0	0.00	36.45	34	7,314	0.46%
2023/09/07	41	37.33	4	37.63	37.24	37	7,286	0.51%
2023/09/04	10	38.53	76	38.39	38.47	-66	7,254	-0.91%
2023/09/01	20	37.12	0	0.00	37.11	20	7,176	0.28%
2023/08/30	14	37.19	0	0.00	37.10	14	7,224	0.19%
2023/08/28	60	38.01	130	38.89	36.99	-70	7,158	-0.98%	大賣/
2023/08/24	11	35.68	2	35.74	36.29	9	7,005	0.13%
2023/08/23	10	35.69	20	36.00	35.85	-10	7,032	-0.14%
2023/08/22	10	35.90	10	35.49	35.47	0	7,142	0.00%
2023/08/21	14	36.15	13	36.12	36.16	1	7,163	0.01%
2023/08/18	0	0.00	43	37.22	36.91	-43	7,181	-0.60%
2023/08/17	10	37.10	0	0.00	36.92	10	7,239	0.14%
2023/08/16	1	37.59	10	36.99	37.31	-9	7,242	-0.12%
2023/08/15	39	37.13	0	0.00	37.01	39	7,357	0.53%
2023/08/14	52	37.51	0	0.00	37.20	52	7,371	0.71%
2023/08/11	25	39.02	0	0.00	39.08	25	7,174	0.35%
2023/08/10	0	0.00	28	40.20	39.85	-28	7,123	-0.39%
2023/08/09	17	40.40	0	0.00	40.35	17	7,074	0.24%
2023/08/08	13	40.00	0	0.00	40.53	13	7,120	0.18%
2023/08/07	2	40.91	2	40.53	40.33	0	7,055	0.00%
2023/08/04	20	40.86	22	41.43	41.43	-2	7,140	-0.03%
2023/08/02	21	40.56	2	39.90	39.84	19	7,131	0.27%
2023/08/01	0	0.00	52	41.14	40.74	-52	7,169	-0.73%
2023/07/31	55	40.99	57	41.55	41.00	-2	7,135	-0.03%
2023/07/28	0	0.00	50	39.84	40.53	-50	6,918	-0.72%
2023/07/25	1	37.18	50	37.70	38.40	-49	6,750	-0.73%
2023/07/21	50	36.55	20	36.00	36.47	30	6,528	0.46%
2023/07/20	22	36.45	58	36.43	36.58	-36	6,598	-0.55%
2023/07/19	32	36.08	0	0.00	35.97	32	6,674	0.48%
2023/07/18	21	36.27	50	36.63	36.31	-29	6,671	-0.43%
2023/07/17	50	36.48	0	0.00	36.31	50	6,695	0.75%
2023/07/14	20	37.40	20	37.60	37.33	0	6,645	0.00%
2023/07/13	1	36.29	42	37.05	37.27	-41	6,642	-0.62%
2023/07/11	12	35.83	0	0.00	35.91	12	6,644	0.18%
2023/07/10	10	35.55	3	35.98	35.41	7	6,653	0.11%
2023/07/07	22	35.28	4	35.13	35.28	18	6,725	0.27%
2023/07/06	53	35.78	0	0.00	35.30	53	6,756	0.78%
2023/07/04	50	36.50	0	0.00	36.37	50	6,858	0.73%
2023/07/03	0	0.00	250	36.01	36.42	-250	6,947	-3.60%	大賣/鉅額交易
2023/06/29	55	35.13	0	0.00	34.90	55	7,040	0.78%
2023/06/28	0	0.00	30	35.45	35.25	-30	7,111	-0.42%
2023/06/27	5	34.95	0	0.00	35.00	5	7,114	0.07%
2023/06/26	212	35.20	2	34.90	34.83	210	7,128	2.95%	大買/鉅額交易
2023/06/21	10	36.20	10	36.80	36.32	0	6,998	0.00%
2023/06/20	20	36.69	0	0.00	36.51	20	7,013	0.29%
2023/06/19	1	37.06	0	0.00	36.82	1	7,080	0.01%
2023/06/16	0	0.00	99	37.55	37.73	-99	7,052	-1.40%
2023/06/15	50	36.51	91	36.49	36.96	-41	7,070	-0.58%
2023/06/14	3	35.97	145	36.12	36.25	-142	7,118	-1.99%	大賣/鉅額交易
2023/06/13	10	35.20	10	35.40	35.40	0	7,002	0.00%
2023/06/12	11	35.03	1	35.04	35.56	10	7,005	0.14%
2023/06/09	0	0.00	1	35.04	35.17	-1	7,071	-0.01%
2023/06/07	51	34.55	0	0.00	34.62	51	7,182	0.71%
2023/06/06	20	34.85	10	34.95	35.23	10	7,216	0.14%
2023/06/05	70	34.80	130	35.27	34.78	-60	7,281	-0.82%	大賣/
2023/06/02	1	34.63	1	35.06	34.94	0	7,307	0.00%
2023/06/01	3	34.34	2	34.39	34.32	1	7,391	0.01%
2023/05/31	70	34.07	5	33.76	33.55	65	7,412	0.88%
2023/05/30	31	35.13	10	35.20	34.13	21	7,343	0.29%
2023/05/29	21	35.27	6	35.09	35.01	15	7,435	0.20%
2023/05/26	27	35.35	5	35.20	35.41	22	7,531	0.29%
2023/05/25	106	35.76	5	35.57	35.43	101	7,532	1.34%	大買/鉅額交易
2023/05/24	11	36.62	3	36.67	36.61	8	7,390	0.11%
2023/05/23	21	37.86	10	38.03	37.52	11	7,318	0.15%
2023/05/22	18	38.10	33	38.21	38.26	-15	7,335	-0.20%
2023/05/19	25	37.31	5	37.90	37.57	20	7,402	0.27%
2023/05/18	6	37.93	7	38.26	38.02	-1	7,332	-0.01%
2023/05/17	47	38.31	0	0.00	37.99	47	7,314	0.64%
2023/05/16	0	0.00	35	38.92	38.68	-35	7,341	-0.48%
2023/05/15	10	37.65	3	37.62	38.32	7	7,381	0.09%
2023/05/12	57	38.31	10	38.22	38.10	47	7,364	0.64%
2023/05/11	13	38.83	56	38.94	38.75	-43	7,363	-0.58%
2023/05/10	58	39.02	7	38.84	38.82	51	7,403	0.69%
2023/05/09	10	40.40	30	40.51	40.57	-20	7,342	-0.27%
2023/05/08	0	0.00	10	39.94	39.82	-10	7,378	-0.14%
2023/05/05	0	0.00	30	39.17	39.07	-30	7,420	-0.40%
2023/05/04	0	0.00	20	38.50	39.00	-20	7,515	-0.27%
2023/05/03	30	38.01	0	0.00	38.01	30	7,630	0.39%
2023/04/28	0	0.00	65	38.64	38.74	-65	7,903	-0.82%
2023/04/27	0	0.00	1	37.70	37.89	-1	7,926	-0.01%
2023/04/26	20	37.20	20	37.62	37.70	0	8,196	0.00%
2023/04/25	11	37.16	8	37.34	37.19	3	8,292	0.04%
2023/04/24	11	37.86	10	37.76	37.60	1	8,215	0.01%
2023/04/21	30	38.94	82	39.10	38.68	-52	8,144	-0.64%
2023/04/20	12	39.33	0	0.00	39.07	12	8,185	0.15%
2023/04/19	10	40.00	0	0.00	40.10	10	8,238	0.12%
2023/04/18	20	40.41	30	40.44	40.33	-10	8,320	-0.12%
2023/04/14	13	38.37	0	0.00	38.36	13	8,393	0.15%
2023/04/13	0	0.00	1	38.53	38.25	-1	8,462	-0.01%
2023/04/11	5	38.74	0	0.00	38.68	5	8,455	0.06%
2023/04/06	21	38.53	0	0.00	38.55	21	8,497	0.25%
2023/03/31	0	0.00	10	39.54	39.33	-10	8,441	-0.12%
2023/03/30	20	38.67	0	0.00	38.69	20	8,399	0.24%
2023/03/28	1	38.02	2	38.27	38.17	-1	8,437	-0.01%
2023/03/27	10	37.95	0	0.00	38.00	10	8,508	0.12%
2023/03/24	10	38.50	0	0.00	38.57	10	8,498	0.12%
2023/03/20	20	37.69	0	0.00	37.29	20	8,541	0.23%
2023/03/16	10	37.70	5	37.99	37.97	5	8,587	0.06%
2023/03/15	5	38.63	0	0.00	38.22	5	8,671	0.06%
2023/03/14	26	37.98	0	0.00	38.00	26	8,867	0.29%
2023/03/13	20	38.43	0	0.00	38.59	20	8,926	0.22%
2023/03/10	28	38.16	2	38.40	38.36	26	8,891	0.29%
2023/03/09	17	39.29	0	0.00	39.06	17	8,993	0.19%
2023/03/08	10	39.42	1	39.42	39.38	9	8,932	0.10%
2023/03/07	2	40.69	1	40.93	40.77	1	9,136	0.01%
2023/03/06	16	41.07	0	0.00	40.95	16	9,270	0.17%
2023/03/03	2	41.39	0	0.00	41.37	2	9,193	0.02%
2023/03/02	0	0.00	1	41.28	41.43	-1	9,272	-0.01%
2023/03/01	1	40.83	1	40.38	41.64	0	9,334	0.00%
2023/02/20	1	40.44	1	41.45	41.53	0	9,407	0.00%
2023/02/17	13	41.64	0	0.00	41.55	13	9,518	0.14%
2023/02/16	10	42.89	0	0.00	42.92	10	9,745	0.10%
2023/02/14	1	42.21	0	0.00	42.15	1	9,873	0.01%
2023/02/13	0	0.00	20	42.35	42.64	-20	9,995	-0.20%
2023/02/10	8	41.53	0	0.00	41.40	8	9,997	0.08%
2023/02/09	5	41.91	3	40.67	42.13	2	10,160	0.02%
2023/02/08	10	41.37	0	0.00	41.14	10	10,367	0.10%
2023/02/06	15	41.11	0	0.00	40.63	15	10,501	0.14%
2023/02/03	5	42.40	16	41.74	41.92	-11	10,493	-0.10%
2023/02/02	8	43.62	0	0.00	43.60	8	10,582	0.08%
2023/02/01	3	43.06	13	43.63	43.62	-10	10,571	-0.09%
2023/01/17	16	44.28	14	44.62	44.05	2	10,411	0.02%
2023/01/16	1	45.30	12	44.03	45.30	-11	10,696	-0.10%
2023/01/13	0	0.00	7	43.03	42.85	-7	10,474	-0.07%
2023/01/12	7	41.86	0	0.00	41.85	7	10,442	0.07%
2023/01/09	0	0.00	10	41.91	41.72	-10	10,445	-0.10%
2023/01/06	5	40.83	25	41.59	41.20	-20	10,468	-0.19%
2023/01/05	0	0.00	6	40.62	40.70	-6	10,417	-0.06%
2023/01/03	11	38.00	5	38.28	38.65	6	10,426	0.06%
2022/12/30	0	0.00	4	39.36	39.15	-4	10,318	-0.04%
2022/12/29	6	38.48	0	0.00	38.44	6	10,275	0.06%
2022/12/28	7	39.20	3	39.14	39.25	4	10,364	0.04%
2022/12/27	21	39.24	15	39.36	39.21	6	10,290	0.06%
2022/12/26	0	0.00	8	38.71	38.59	-8	10,222	-0.08%
2022/12/23	25	38.36	10	38.81	38.44	15	10,249	0.15%
2022/12/22	3	38.76	13	38.89	38.83	-10	10,255	-0.10%
2022/12/21	16	38.07	15	38.25	38.11	1	10,217	0.01%
2022/12/20	35	38.25	19	37.87	37.61	16	10,249	0.16%
2022/12/15	2	39.62	2	39.65	39.96	0	10,051	0.00%
2022/12/14	1	39.57	0	0.00	40.25	1	10,037	0.01%
2022/12/12	1	40.06	0	0.00	39.86	1	9,960	0.01%
2022/12/09	2	39.71	0	0.00	40.06	2	9,979	0.02%
2022/12/08	2	39.34	2	39.32	39.65	0	9,883	0.00%
2022/12/07	6	39.58	10	39.50	40.33	-4	9,849	-0.04%
2022/12/06	1	39.30	20	39.73	39.44	-19	9,859	-0.19%
2022/12/05	4	38.42	15	38.65	38.53	-11	9,673	-0.11%
2022/12/02	20	37.50	10	37.75	37.09	10	9,495	0.11%
2022/12/01	2	38.51	21	38.32	37.99	-19	9,482	-0.20%
2022/11/30	17	36.72	15	36.86	36.79	2	9,317	0.02%
2022/11/29	2	36.33	46	35.22	36.52	-44	9,394	-0.47%
2022/11/28	32	32.95	34	33.45	33.48	-2	9,180	-0.02%
2022/11/25	19	34.51	3	34.60	34.97	16	9,027	0.18%
2022/11/24	0	0.00	4	34.84	34.44	-4	9,122	-0.04%
2022/11/23	12	35.13	14	35.39	35.19	-2	9,076	-0.02%
2022/11/22	20	35.25	40	35.05	35.30	-20	9,147	-0.22%
2022/11/21	59	34.56	2	34.74	34.47	57	9,042	0.63%
2022/11/18	12	35.60	12	35.72	35.79	0	8,977	0.00%
2022/11/17	27	35.26	0	0.00	35.14	27	8,973	0.30%
2022/11/16	0	0.00	10	36.55	36.41	-10	9,017	-0.11%
2022/11/15	0	0.00	12	36.40	36.69	-12	9,054	-0.13%
2022/11/14	20	36.07	60	36.42	35.86	-40	8,904	-0.45%
2022/11/11	20	34.85	20	35.60	35.07	0	8,787	0.00%
2022/11/10	36	33.23	0	0.00	33.24	36	8,741	0.41%
2022/11/09	6	34.18	0	0.00	33.89	6	8,711	0.07%
2022/11/08	1	35.00	0	0.00	34.67	1	8,608	0.01%
2022/11/04	0	0.00	25	34.85	35.42	-25	8,493	-0.29%
2022/11/02	1	32.65	10	32.40	33.87	-9	8,320	-0.11%
2022/11/01	10	31.70	10	32.20	31.81	0	8,224	0.00%
2022/10/31	11	30.88	1	31.05	30.82	10	8,129	0.12%
2022/10/28	5	32.51	5	32.34	31.51	0	7,904	0.00%
2022/10/27	9	33.73	3	33.60	32.77	6	8,079	0.07%
2022/10/26	5	34.00	5	34.73	34.16	0	8,243	0.00%
2022/10/25	10	34.09	0	0.00	34.25	10	8,313	0.12%
2022/10/24	28	35.41	3	34.94	34.46	25	8,379	0.30%
2022/10/21	1	37.37	1	37.06	37.16	0	8,043	0.00%
2022/10/20	10	37.17	0	0.00	37.73	10	8,078	0.12%
2022/10/19	27	38.73	2	38.66	37.95	25	8,017	0.31%
2022/10/14	0	0.00	18	39.54	39.96	-18	7,984	-0.23%
2022/10/13	2	37.88	12	38.22	37.93	-10	7,908	-0.13%
2022/10/12	26	37.37	0	0.00	37.23	26	7,974	0.33%
2022/10/11	10	38.58	0	0.00	38.31	10	8,042	0.12%
2022/10/07	10	41.90	0	0.00	41.86	10	7,931	0.13%
2022/10/05	0	0.00	12	41.99	42.80	-12	8,085	-0.15%
2022/10/04	0	0.00	15	40.30	40.33	-15	8,038	-0.19%
2022/10/03	16	39.26	0	0.00	38.83	16	8,184	0.20%
2022/09/30	6	40.29	0	0.00	40.36	6	8,153	0.07%
2022/09/28	0	0.00	30	41.02	40.69	-30	8,274	-0.36%
2022/09/27	21	40.49	0	0.00	40.86	21	8,349	0.25%
2022/09/26	0	0.00	12	40.82	40.81	-12	8,346	-0.14%
2022/09/22	0	0.00	15	39.79	39.75	-15	8,519	-0.18%
2022/09/21	6	40.63	0	0.00	40.75	6	8,590	0.07%
2022/09/20	6	41.31	5	41.50	41.31	1	8,620	0.01%
2022/09/19	20	40.92	16	41.54	41.24	4	8,766	0.05%
2022/09/16	13	41.49	0	0.00	41.31	13	8,819	0.15%
2022/09/14	15	43.05	0	0.00	42.31	15	8,852	0.17%
2022/09/13	0	0.00	20	42.75	43.69	-20	8,880	-0.23%
2022/09/12	20	42.07	24	42.41	41.86	-4	8,929	-0.04%
2022/09/08	0	0.00	10	41.70	41.58	-10	9,024	-0.11%
2022/09/05	11	40.51	1	40.64	40.80	10	9,657	0.10%
2022/09/02	3	41.84	0	0.00	41.43	3	9,644	0.03%
2022/09/01	10	42.50	0	0.00	42.54	10	9,700	0.10%
2022/08/31	10	42.50	0	0.00	43.48	10	9,844	0.10%
2022/08/30	5	41.70	5	41.88	41.79	0	9,913	0.00%
2022/08/29	5	42.42	5	42.50	42.32	0	10,018	0.00%
2022/08/25	3	42.09	0	0.00	42.36	3	10,039	0.03%
2022/08/22	0	0.00	30	42.98	43.65	-30	9,992	-0.30%
2022/08/15	1	43.78	0	0.00	43.46	1	10,058	0.01%
2022/08/10	30	41.73	0	0.00	41.33	30	10,204	0.29%
2022/08/08	0	0.00	25	42.78	42.55	-25	10,240	-0.24%
2022/08/05	10	42.14	10	42.60	42.04	0	10,317	0.00%
2022/08/04	10	41.73	0	0.00	41.90	10	10,439	0.10%
2022/08/03	5	42.04	0	0.00	41.91	5	10,577	0.05%
2022/08/02	7	42.32	2	42.67	42.37	5	10,517	0.05%
2022/07/29	10	44.43	0	0.00	43.83	10	10,447	0.10%
2022/07/27	5	45.00	1	45.20	45.01	4	10,256	0.04%
2022/07/22	5	45.39	0	0.00	45.45	5	10,705	0.05%
2022/07/21	5	45.57	0	0.00	45.58	5	10,810	0.05%
2022/06/30	0	0.00	2	49.99	51.55	-2	11,689	-0.02%
2022/06/29	1	49.50	0	0.00	49.35	1	11,736	0.01%
2022/06/27	0	0.00	1	49.40	49.06	-1	11,788	-0.01%
2022/06/24	1	47.92	0	0.00	47.82	1	11,694	0.01%
2022/06/14	0	0.00	3	42.34	42.29	-3	11,647	-0.03%
2022/06/13	0	0.00	1	42.76	42.70	-1	11,914	-0.01%
2022/06/10	1	43.43	0	0.00	43.97	1	12,111	0.01%
2022/06/08	0	0.00	4	43.53	42.81	-4	12,067	-0.03%
2022/06/07	3	42.59	3	42.45	42.70	0	11,936	0.00%
2022/06/06	5	40.17	17	41.43	41.55	-12	11,854	-0.10%
2022/06/01	10	40.78	15	41.09	40.70	-5	11,832	-0.04%
2022/05/31	0	0.00	10	40.58	41.04	-10	11,845	-0.08%
2022/05/30	6	39.71	0	0.00	39.70	6	11,717	0.05%
2022/05/27	1	39.56	26	39.52	39.25	-25	11,633	-0.21%
2022/05/26	25	38.32	25	38.89	38.73	0	11,550	0.00%
2022/05/25	25	38.79	0	0.00	38.62	25	11,391	0.22%
2022/05/24	10	39.45	11	39.06	39.15	-1	11,355	-0.01%
2022/05/23	16	40.01	1	41.47	40.06	15	11,264	0.13%
2022/05/20	0	0.00	26	39.61	40.94	-26	11,179	-0.23%
2022/05/19	20	38.71	1	39.00	38.77	19	11,043	0.17%
2022/05/18	10	39.14	30	39.53	39.20	-20	11,019	-0.18%
2022/05/17	25	39.75	25	39.80	39.76	0	10,859	0.00%
2022/05/13	25	39.50	1	39.30	39.15	24	10,684	0.22%
2022/05/12	11	38.91	56	38.76	38.66	-45	10,600	-0.42%
2022/05/11	0	0.00	11	39.23	39.67	-11	10,514	-0.10%
2022/05/10	16	37.50	0	0.00	37.90	16	10,363	0.15%
2022/05/06	29	38.35	25	39.03	38.27	4	10,254	0.04%
2022/05/05	0	0.00	3	40.64	40.78	-3	10,051	-0.03%
2022/05/04	3	40.41	0	0.00	40.02	3	10,010	0.03%
2022/04/29	0	0.00	2	41.17	40.65	-2	10,019	-0.02%
2022/04/27	0	0.00	10	37.12	38.75	-10	9,646	-0.10%
2022/04/26	27	37.44	70	37.47	38.30	-43	9,489	-0.45%
2022/04/25	0	0.00	7	39.28	39.22	-7	9,238	-0.08%
2022/04/22	11	39.54	11	40.27	40.69	0	9,042	0.00%
2022/04/21	40	41.09	0	0.00	40.80	40	8,983	0.45%
2022/04/20	30	41.76	0	0.00	41.58	30	8,887	0.34%
2022/04/15	0	0.00	40	43.46	43.80	-40	8,451	-0.47%
2022/04/13	22	42.52	0	0.00	42.96	22	8,408	0.26%
2022/04/12	20	41.07	2	41.60	42.43	18	8,337	0.22%
2022/04/07	11	43.08	10	42.50	42.40	1	8,197	0.01%
2022/04/06	0	0.00	10	43.00	43.11	-10	8,190	-0.12%
2022/04/01	0	0.00	40	42.92	43.35	-40	8,102	-0.49%
2022/03/31	0	0.00	1	41.85	41.65	-1	7,887	-0.01%
2022/03/30	1	40.15	0	0.00	41.61	1	7,831	0.01%
2022/03/29	0	0.00	9	40.09	40.06	-9	7,733	-0.12%
2022/03/28	40	39.04	1	39.20	40.01	39	7,719	0.51%
2022/03/25	1	41.06	1	40.91	40.75	0	7,635	0.00%
2022/03/24	1	41.87	1	41.69	41.82	0	7,577	0.00%
2022/03/23	0	0.00	1	41.66	42.25	-1	7,557	-0.01%
2022/03/21	1	41.10	0	0.00	41.21	1	7,496	0.01%
2022/03/18	10	40.40	10	40.18	40.88	0	7,461	0.00%
2022/03/17	0	0.00	5	41.52	41.51	-5	7,428	-0.07%
2022/03/16	4	35.97	0	0.00	38.20	4	7,139	0.06%
2022/03/15	2	38.33	0	0.00	37.10	2	6,967	0.03%
2022/03/14	12	40.32	0	0.00	40.35	12	6,714	0.18%
2022/03/10	1	42.77	11	42.71	42.61	-10	6,496	-0.15%
2022/03/08	30	42.86	0	0.00	42.43	30	6,290	0.48%
2022/03/02	20	48.63	10	49.11	48.56	10	5,998	0.17%
2022/03/01	10	48.80	0	0.00	48.90	10	6,031	0.17%
2022/02/25	10	48.30	0	0.00	48.08	10	6,017	0.17%
2022/02/21	1	50.90	10	50.90	50.40	-9	5,905	-0.15%
2022/02/18	0	0.00	20	50.10	51.00	-20	5,861	-0.34%
2022/02/16	1	50.40	1	50.70	50.60	0	5,850	0.00%
2022/02/14	30	49.95	0	0.00	49.84	30	5,904	0.51%
2022/02/11	0	0.00	10	51.72	51.10	-10	5,993	-0.17%
2022/02/09	0	0.00	10	50.00	51.00	-10	5,948	-0.17%
2022/02/08	5	48.77	0	0.00	48.83	5	5,897	0.08%
2022/01/26	10	50.85	5	51.30	50.50	5	5,760	0.09%
2022/01/25	1	52.00	5	51.93	51.40	-4	5,837	-0.07%
2022/01/24	3	52.50	3	52.72	53.00	0	5,849	0.00%
2022/01/21	13	52.95	40	53.80	52.95	-27	5,860	-0.46%
2022/01/20	21	53.67	20	53.75	53.55	1	5,811	0.02%
2022/01/19	10	51.50	5	52.00	51.45	5	5,768	0.09%
2022/01/18	20	51.35	35	52.20	51.65	-15	5,778	-0.26%
2022/01/17	10	50.10	0	0.00	50.75	10	5,749	0.17%
2022/01/14	20	50.94	0	0.00	51.00	20	5,782	0.35%
2022/01/13	20	53.10	40	53.85	52.40	-20	5,709	-0.35%
2022/01/11	20	52.81	0	0.00	52.40	20	5,725	0.35%
2022/01/07	10	52.53	0	0.00	53.10	10	5,827	0.17%
2022/01/06	10	53.10	0	0.00	52.65	10	5,830	0.17%
2022/01/04	5	53.60	10	54.70	54.10	-5	5,830	-0.09%
2022/01/03	5	54.20	0	0.00	54.45	5	5,869	0.09%
2021/12/30	1	54.90	12	54.85	54.95	-11	5,892	-0.19%
2021/12/29	11	54.82	2	55.40	54.40	9	5,864	0.15%
2021/12/23	1	55.80	0	0.00	55.65	1	5,737	0.02%
2021/12/22	3	56.07	2	56.05	55.60	1	5,785	0.02%
2021/12/10	0	0.00	2	59.35	59.80	-2	5,842	-0.03%
2021/12/06	0	0.00	6	55.78	55.65	-6	5,754	-0.10%
2021/11/30	6	53.17	0	0.00	52.75	6	6,068	0.10%
2021/11/26	0	0.00	10	53.80	53.50	-10	6,389	-0.16%
2021/11/25	0	0.00	10	54.80	54.60	-10	6,531	-0.15%
2021/11/24	0	0.00	20	54.75	55.20	-20	6,692	-0.30%
2021/11/19	10	53.80	0	0.00	53.75	10	6,866	0.15%
2021/11/18	5	53.15	0	0.00	53.75	5	6,955	0.07%
2021/11/17	10	54.60	20	54.60	54.65	-10	6,988	-0.14%
2021/11/16	10	54.45	0	0.00	54.50	10	7,200	0.14%
2021/11/15	20	54.48	0	0.00	54.30	20	7,234	0.28%
2021/11/12	5	54.50	7	55.66	54.55	-2	7,347	-0.03%
2021/11/11	10	52.85	35	53.17	54.60	-25	7,388	-0.34%
2021/11/10	25	52.36	0	0.00	52.20	25	7,358	0.34%
2021/11/05	0	0.00	30	55.30	55.25	-30	7,441	-0.40%
2021/11/03	1	54.55	0	0.00	53.65	1	7,607	0.01%
2021/11/02	37	54.86	0	0.00	53.50	37	7,667	0.48%
2021/11/01	10	55.15	10	56.35	56.25	0	7,611	0.00%
2021/10/15	0	0.00	2	57.90	58.00	-2	8,394	-0.02%
2021/10/14	0	0.00	1	57.50	57.70	-1	8,376	-0.01%
2021/10/07	0	0.00	10	52.30	53.40	-10	8,204	-0.12%
2021/10/05	15	50.63	5	51.20	50.95	10	8,210	0.12%
2021/10/04	0	0.00	5	51.90	51.75	-5	8,323	-0.06%
2021/10/01	5	51.60	0	0.00	51.50	5	8,398	0.06%
2021/09/28	0	0.00	10	53.50	54.05	-10	8,393	-0.12%
2021/09/27	0	0.00	10	51.23	53.40	-10	8,534	-0.12%
2021/09/24	5	51.65	0	0.00	51.55	5	8,473	0.06%
2021/09/22	5	49.70	0	0.00	50.50	5	8,426	0.06%
2021/09/17	5	50.85	15	51.83	52.00	-10	8,372	-0.12%
2021/09/16	0	0.00	1	50.75	51.25	-1	8,433	-0.01%
2021/09/15	21	52.30	0	0.00	51.40	21	8,362	0.25%
2021/09/14	0	0.00	2	54.35	53.95	-2	8,356	-0.02%
2021/09/10	14	54.19	25	54.46	54.75	-11	8,269	-0.13%
2021/09/09	15	52.80	0	0.00	52.60	15	8,278	0.18%
2021/09/08	0	0.00	20	54.15	53.20	-20	8,275	-0.24%
2021/09/06	0	0.00	40	53.65	53.35	-40	8,312	-0.48%
2021/08/27	2	51.70	0	0.00	51.00	2	8,086	0.02%
2021/08/26	20	51.40	0	0.00	50.60	20	8,057	0.25%
2021/08/25	20	52.10	20	53.30	52.50	0	8,023	0.00%
2021/08/20	21	51.52	0	0.00	49.22	21	8,056	0.26%
2021/08/17	10	54.00	0	0.00	53.85	10	8,185	0.12%
2021/08/12	10	56.20	0	0.00	55.60	10	8,179	0.12%
2021/08/11	0	0.00	50	58.00	56.55	-50	8,203	-0.61%
2021/08/10	0	0.00	10	53.85	55.05	-10	8,147	-0.12%
2021/08/09	5	55.00	10	53.50	55.40	-5	8,236	-0.06%
2021/08/04	0	0.00	20	54.00	53.95	-20	8,137	-0.25%
2021/08/02	5	50.70	0	0.00	53.95	5	8,310	0.06%
2021/07/30	25	51.34	6	50.80	50.30	19	8,130	0.23%
2021/07/29	10	53.40	0	0.00	53.40	10	8,050	0.12%
2021/07/28	1	52.20	10	51.02	52.05	-9	7,991	-0.11%
2021/07/26	25	57.96	20	57.85	54.95	5	7,673	0.07%
2021/07/23	15	62.03	0	0.00	61.70	15	7,496	0.20%
2021/07/21	5	63.10	5	64.30	62.85	0	7,540	0.00%
2021/07/20	5	63.00	5	63.40	62.75	0	7,598	0.00%
2021/07/19	5	62.40	5	63.10	62.80	0	7,673	0.00%
2021/07/16	5	63.45	0	0.00	63.60	5	7,644	0.07%
2021/07/15	0	0.00	10	63.58	64.30	-10	7,701	-0.13%
2021/07/14	10	62.90	0	0.00	62.65	10	7,721	0.13%
2021/07/13	5	64.20	5	63.80	64.00	0	7,824	0.00%
2021/07/12	25	63.39	30	64.20	63.80	-5	7,831	-0.06%
2021/07/09	10	62.05	0	0.00	62.45	10	7,924	0.13%
2021/06/01	0	0.00	10	72.35	72.60	-10	9,317	-0.11%
2021/05/26	0	0.00	1	73.90	73.85	-1	9,422	-0.01%
2021/05/25	10	72.60	0	0.00	73.20	10	9,389	0.11%
2021/05/19	1	69.20	0	0.00	68.25	1	9,629	0.01%
2021/05/18	10	69.90	0	0.00	69.10	10	9,725	0.10%
2021/05/14	0	0.00	5	63.75	66.50	-5	9,834	-0.05%
2021/05/13	10	63.35	5	64.15	63.10	5	9,870	0.05%
2021/05/12	0	0.00	15	64.48	64.75	-15	9,874	-0.15%
2021/05/11	0	0.00	35	62.67	64.30	-35	9,856	-0.36%
2021/05/10	15	62.83	0	0.00	62.15	15	9,755	0.15%
2021/05/07	5	65.25	10	65.75	65.25	-5	9,654	-0.05%
2021/05/06	25	66.72	5	67.00	65.35	20	9,749	0.21%
2021/05/05	10	65.30	10	65.40	65.85	0	9,738	0.00%
2021/05/04	5	65.20	5	65.00	65.25	0	9,810	0.00%
2021/04/29	10	67.23	20	67.16	67.35	-10	9,987	-0.10%
2021/04/28	5	65.90	40	65.78	65.65	-35	10,011	-0.35%
2021/04/27	25	65.47	0	0.00	65.70	25	10,086	0.25%
2021/04/26	10	67.40	14	68.10	67.40	-4	10,053	-0.04%
2021/04/22	30	65.88	4	66.05	66.00	26	9,918	0.26%
2021/04/21	0	0.00	36	65.97	66.70	-36	9,983	-0.36%
2021/04/20	20	65.43	4	66.40	66.95	16	10,032	0.16%
2021/04/19	10	66.00	50	65.78	65.80	-40	10,062	-0.40%
2021/04/16	3	63.00	0	0.00	63.45	3	10,001	0.03%
2021/04/15	0	0.00	10	62.40	62.20	-10	10,138	-0.10%
2021/04/14	30	64.82	10	64.70	64.55	20	10,109	0.20%
2021/04/13	10	65.30	0	0.00	64.00	10	10,210	0.10%
2021/04/09	15	65.86	0	0.00	65.85	15	10,143	0.15%
2021/04/08	20	67.26	35	67.81	68.10	-15	10,314	-0.15%
2021/04/07	30	67.20	0	0.00	66.90	30	10,337	0.29%
2021/04/06	35	69.62	10	70.70	69.25	25	10,162	0.25%
2021/04/01	10	68.30	10	68.50	68.20	0	10,170	0.00%
2021/03/31	10	67.36	0	0.00	67.00	10	10,139	0.10%
2021/03/29	0	0.00	14	67.68	67.80	-14	10,008	-0.14%
2021/03/26	8	66.45	8	66.75	67.20	0	9,968	0.00%
2021/03/25	11	65.10	0	0.00	64.95	11	9,915	0.11%
2021/03/24	3	66.13	3	66.30	64.80	0	9,796	0.00%
2021/03/23	3	66.00	3	67.80	65.85	0	9,728	0.00%
2021/03/22	3	67.12	2	67.40	66.85	1	9,652	0.01%
2021/03/19	4	67.28	12	67.83	65.90	-8	9,577	-0.08%
2021/03/16	0	0.00	4	68.40	69.10	-4	9,339	-0.04%
2021/03/15	4	68.28	0	0.00	67.55	4	9,301	0.04%
2021/03/09	10	66.85	0	0.00	67.55	10	9,092	0.11%
2021/03/02	5	75.35	0	0.00	72.70	5	8,846	0.06%
2021/02/24	0	0.00	10	78.01	78.60	-10	8,751	-0.11%
2021/02/22	5	85.20	0	0.00	84.90	5	8,497	0.06%
2021/02/05	10	82.72	10	81.16	82.90	0	8,299	0.00%
2021/02/04	0	0.00	10	79.05	79.10	-10	8,154	-0.12%
2021/02/02	10	77.00	0	0.00	77.85	10	8,140	0.12%
2021/01/13	2	81.05	0	0.00	81.05	2	8,718	0.02%
2021/01/12	0	0.00	1	77.30	79.60	-1	8,635	-0.01%
2020/11/30	5	66.65	0	0.00	66.85	5	9,355	0.05%
2020/11/20	5	63.65	0	0.00	63.15	5	9,667	0.05%
2020/11/18	0	0.00	6	62.95	62.60	-6	9,780	-0.06%
2020/11/17	6	61.90	0	0.00	61.80	6	9,863	0.06%
2020/11/16	0	0.00	5	61.50	61.50	-5	10,081	-0.05%
2020/11/13	5	60.50	0	0.00	59.95	5	10,156	0.05%
2020/11/03	0	0.00	6	59.00	59.30	-6	10,552	-0.06%
2020/11/02	6	57.65	0	0.00	57.60	6	10,669	0.06%
2020/10/29	0	0.00	14	58.98	59.10	-14	10,942	-0.13%
2020/10/27	14	57.50	0	0.00	57.70	14	11,135	0.13%
2020/10/26	0	0.00	15	57.95	58.05	-15	11,096	-0.14%
2020/10/23	15	60.38	0	0.00	60.85	15	11,042	0.14%
2020/10/22	0	0.00	30	58.67	59.65	-30	11,014	-0.27%
2020/10/14	0	0.00	10	58.90	58.75	-10	11,806	-0.08%
2020/10/13	0	0.00	35	58.99	59.20	-35	12,060	-0.29%
2020/10/12	0	0.00	4	58.79	58.95	-4	12,316	-0.03%
2020/10/08	5	55.85	0	0.00	55.90	5	12,189	0.04%
2020/09/24	0	0.00	10	53.60	53.60	-10	14,844	-0.07%
2020/09/23	2	55.28	0	0.00	55.20	2	14,954	0.01%
2020/09/22	10	56.50	0	0.00	56.30	10	15,099	0.07%
2020/09/17	7	54.99	0	0.00	54.80	7	15,043	0.05%
2020/09/09	14	54.35	0	0.00	54.90	14	15,257	0.09%
2020/09/08	17	55.74	0	0.00	55.80	17	15,128	0.11%
2020/09/07	1	57.10	1	57.25	56.80	0	15,107	0.00%
2020/09/04	17	56.85	15	57.10	56.30	2	15,084	0.01%
2020/09/01	1	58.65	0	0.00	58.70	1	15,037	0.01%
2020/08/28	1	57.90	0	0.00	58.00	1	14,849	0.01%
2020/08/27	10	56.00	0	0.00	56.05	10	14,886	0.07%
2020/08/21	10	56.25	5	56.45	56.10	5	15,208	0.03%
2020/08/20	5	54.90	10	55.15	54.90	-5	15,199	-0.03%
2020/08/19	0	0.00	4	57.50	57.65	-4	15,037	-0.03%
2020/08/18	0	0.00	5	58.80	58.55	-5	15,009	-0.03%
2020/08/17	0	0.00	18	58.65	59.25	-18	15,191	-0.12%
2020/08/14	20	54.45	0	0.00	55.25	20	14,895	0.13%
2020/08/13	1	55.20	0	0.00	54.70	1	14,868	0.01%
2020/08/12	26	54.39	0	0.00	53.85	26	14,886	0.17%
2020/08/10	0	0.00	11	54.84	55.45	-11	14,687	-0.07%
2020/08/07	11	53.53	6	55.55	53.20	5	14,680	0.03%
2020/08/06	6	54.35	0	0.00	54.45	6	14,680	0.04%
2020/08/04	0	0.00	16	56.08	56.35	-16	14,670	-0.11%
2020/08/03	0	0.00	13	55.21	55.25	-13	14,716	-0.09%
2020/07/31	4	53.55	0	0.00	54.35	4	14,687	0.03%
2020/07/27	6	52.40	0	0.00	52.25	6	14,869	0.04%
2020/07/24	13	53.75	0	0.00	52.90	13	14,805	0.09%
2020/07/23	6	55.65	15	56.10	56.20	-9	14,780	-0.06%
2020/07/22	0	0.00	11	58.22	57.85	-11	14,617	-0.08%
2020/07/20	15	54.25	0	0.00	56.70	15	14,454	0.10%
2020/07/17	5	53.50	0	0.00	53.75	5	14,274	0.04%
2020/07/16	4	55.93	0	0.00	54.65	4	14,153	0.03%
2020/07/15	1	58.45	10	58.50	59.00	-9	13,982	-0.06%
2020/07/14	0	0.00	2	59.55	59.00	-2	14,182	-0.01%
2020/07/13	7	60.49	0	0.00	61.30	7	14,095	0.05%
2020/07/10	1	60.60	1	61.00	60.00	0	13,997	0.00%
2020/07/09	0	0.00	1	61.60	61.95	-1	13,961	-0.01%
2020/07/07	0	0.00	6	61.83	61.80	-6	13,587	-0.04%
2020/07/06	0	0.00	14	55.56	57.55	-14	13,229	-0.11%
2020/07/03	0	0.00	5	51.20	51.10	-5	12,766	-0.04%
2020/07/02	2	47.93	0	0.00	49.57	2	12,657	0.02%
2020/07/01	3	46.00	0	0.00	47.57	3	12,560	0.02%
2020/06/30	0	0.00	3	45.23	45.40	-3	12,463	-0.02%
2020/06/08	0	0.00	30	44.49	44.45	-30	16,384	-0.18%
2020/06/05	5	43.92	1	43.86	43.87	4	16,466	0.02%
2020/06/02	25	43.15	0	0.00	43.95	25	17,291	0.14%
2020/05/22	0	0.00	1	40.86	39.95	-1	18,257	-0.01%
2020/05/14	0	0.00	15	41.52	41.47	-15	18,816	-0.08%
2020/05/06	0	0.00	1	38.98	41.02	-1	19,041	-0.01%
2020/05/04	1	38.58	0	0.00	38.50	1	19,449	0.01%
2020/04/29	15	40.89	0	0.00	41.13	15	20,064	0.07%
2020/04/28	0	0.00	2	40.53	40.83	-2	20,091	-0.01%
2020/04/21	0	0.00	20	38.83	38.36	-20	20,295	-0.10%
2020/04/20	0	0.00	10	39.61	39.60	-10	20,239	-0.05%
2020/04/17	20	39.42	3	39.71	39.91	17	20,185	0.08%
2020/04/15	6	39.08	0	0.00	38.57	6	19,841	0.03%
2020/04/14	5	38.57	0	0.00	38.57	5	19,822	0.03%
2020/04/13	0	0.00	10	37.82	37.80	-10	19,782	-0.05%
2020/04/09	5	38.53	0	0.00	38.08	5	19,910	0.03%
2020/04/08	0	0.00	10	38.24	38.19	-10	20,195	-0.05%
2020/04/06	10	38.35	0	0.00	38.21	10	20,065	0.05%
2020/04/01	0	0.00	15	37.21	37.29	-15	20,135	-0.07%
2020/03/31	10	37.53	0	0.00	36.99	10	19,952	0.05%
2020/03/27	0	0.00	5	37.80	37.15	-5	19,670	-0.03%
2020/03/26	5	36.90	0	0.00	37.24	5	19,343	0.03%
2020/03/25	11	36.71	0	0.00	36.77	11	19,143	0.06%
2020/03/19	1	34.32	1	33.13	32.15	0	18,629	0.00%
2020/03/17	0	0.00	3	36.23	36.18	-3	17,946	-0.02%
2020/03/16	1	39.71	0	0.00	38.35	1	17,274	0.01%
2020/03/13	1	37.78	0	0.00	40.65	1	16,909	0.01%
2020/03/12	1	42.89	1	41.24	41.54	0	16,308	0.00%
2020/03/11	1	44.29	5	43.40	43.24	-4	16,045	-0.02%
2020/03/10	1	41.94	1	43.18	43.93	0	15,912	0.00%
2020/03/06	0	0.00	12	46.21	45.63	-12	14,998	-0.08%
2020/03/05	10	45.06	0	0.00	46.85	10	14,912	0.07%
2020/02/26	0	0.00	3	44.55	44.62	-3	14,425	-0.02%
2020/02/24	0	0.00	1	45.46	45.00	-1	14,255	-0.01%
2020/02/21	0	0.00	3	46.02	46.28	-3	14,023	-0.02%
2020/02/18	0	0.00	2	43.97	43.92	-2	13,746	-0.01%
2020/02/14	0	0.00	5	43.40	43.58	-5	13,713	-0.04%
2020/02/05	0	0.00	8	41.21	41.29	-8	14,216	-0.06%
2020/02/04	1	38.47	0	0.00	40.19	1	14,074	0.01%
2020/02/03	7	38.33	0	0.00	39.60	7	13,680	0.05%
2020/01/31	3	40.31	0	0.00	40.26	3	13,223	0.02%
2020/01/30	1	40.54	15	40.96	39.68	-14	13,209	-0.11%
2020/01/16	3	49.92	0	0.00	49.71	3	13,084	0.02%
2020/01/15	6	50.23	0	0.00	50.05	6	13,103	0.05%
2020/01/10	5	50.55	0	0.00	50.40	5	13,273	0.04%
2020/01/09	5	50.45	0	0.00	50.40	5	13,304	0.04%
2020/01/03	0	0.00	5	50.85	50.65	-5	14,278	-0.04%
2020/01/02	2	50.60	4	51.15	51.10	-2	14,266	-0.01%
2019/12/27	0	0.00	3	49.64	49.31	-3	13,698	-0.02%
2019/12/19	0	0.00	12	49.39	49.17	-12	13,851	-0.09%
2019/12/18	0	0.00	46	49.68	49.69	-46	14,100	-0.33%
2019/12/17	5	48.39	38	49.07	49.73	-33	14,104	-0.23%
2019/11/29	13	46.42	0	0.00	45.06	13	15,661	0.08%
2019/11/25	4	46.97	0	0.00	47.08	4	16,184	0.02%
2019/11/22	12	46.84	0	0.00	46.91	12	16,260	0.07%
2019/11/15	8	47.86	0	0.00	48.00	8	16,891	0.05%
2019/11/14	4	48.13	0	0.00	48.19	4	17,143	0.02%
2019/11/13	7	48.14	0	0.00	47.95	7	17,375	0.04%
2019/11/12	43	48.12	0	0.00	48.15	43	17,522	0.25%
2019/11/11	10	48.78	0	0.00	48.57	10	17,539	0.06%
2019/11/08	1	50.80	1	50.65	50.15	0	17,358	0.00%
2019/11/05	0	0.00	7	51.03	51.45	-7	17,805	-0.04%
2019/11/04	0	0.00	25	50.20	50.10	-25	18,031	-0.14%
2019/11/01	1	49.22	1	49.15	49.37	0	18,206	0.00%
2019/10/30	11	47.92	0	0.00	47.80	11	18,771	0.06%
2019/10/29	15	48.49	3	48.73	48.45	12	18,945	0.06%
2019/10/28	3	48.03	15	48.47	48.37	-12	19,191	-0.06%
2019/10/25	8	47.83	0	0.00	47.67	8	19,135	0.04%
2019/10/24	5	48.01	0	0.00	47.75	5	19,220	0.03%
2019/10/23	2	48.13	0	0.00	48.25	2	19,291	0.01%
2019/10/22	0	0.00	5	48.17	48.07	-5	19,667	-0.03%
2019/10/16	5	49.99	30	50.21	49.14	-25	20,423	-0.12%
2019/10/15	0	0.00	1	49.45	49.40	-1	20,271	0.00%
2019/10/14	0	0.00	29	49.77	49.65	-29	20,475	-0.14%
2019/10/07	5	45.67	5	45.70	45.63	0	20,851	0.00%
2019/10/03	0	0.00	2	45.63	45.63	-2	21,226	-0.01%
2019/10/01	3	46.69	0	0.00	46.71	3	21,949	0.01%
2019/09/27	10	47.50	10	47.30	47.32	0	22,356	0.00%
2019/09/26	0	0.00	1	47.87	47.60	-1	22,540	0.00%
2019/09/25	20	47.45	20	47.84	47.68	0	22,649	0.00%
2019/09/23	3	47.34	0	0.00	47.15	3	23,467	0.01%
2019/09/18	2	48.10	0	0.00	48.32	2	24,331	0.01%
2019/09/17	9	48.66	0	0.00	48.25	9	24,610	0.04%
2019/09/16	4	49.07	2	49.60	48.96	2	24,879	0.01%
2019/09/12	1	49.20	1	49.24	49.27	0	25,640	0.00%
2019/09/11	6	48.51	0	0.00	48.76	6	26,012	0.02%
2019/09/10	2	49.09	0	0.00	49.01	2	25,906	0.01%
2019/09/09	3	49.98	11	50.34	49.73	-8	25,972	-0.03%
2019/09/06	2	49.64	1	49.52	49.40	1	25,987	0.00%
2019/09/05	9	49.51	24	49.75	49.67	-15	26,053	-0.06%
2019/09/02	0	0.00	39	47.24	47.50	-39	26,527	-0.15%
2019/08/30	14	46.59	8	46.96	46.66	6	26,564	0.02%
2019/08/29	3	45.78	0	0.00	46.07	3	26,779	0.01%
2019/08/28	30	46.39	0	0.00	46.24	30	26,910	0.11%
2019/08/27	0	0.00	8	47.29	47.11	-8	26,966	-0.03%
2019/08/26	2	45.77	3	45.73	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	12	47.35	47.42	-12	27,134	-0.04%
2019/08/21	0	0.00	5	46.26	46.30	-5	27,392	-0.02%
2019/08/20	0	0.00	9	46.30	46.49	-9	27,900	-0.03%
2019/08/15	1	42.98	10	43.49	43.64	-9	28,273	-0.03%
2019/08/14	5	44.86	5	44.20	43.95	0	28,549	0.00%
2019/08/12	1	43.79	3	43.97	43.85	-2	29,210	-0.01%
2019/08/08	10	43.32	0	0.00	43.46	10	29,566	0.03%
2019/08/07	0	0.00	1	42.80	42.58	-1	29,754	0.00%
2019/08/06	4	42.04	0	0.00	43.20	4	30,177	0.01%
2019/08/05	2	44.11	11	44.14	44.25	-9	29,933	-0.03%
2019/08/02	14	44.43	5	44.52	44.82	9	30,453	0.03%
2019/08/01	11	46.63	13	46.31	46.27	-2	31,105	-0.01%
2019/07/31	7	47.52	17	47.35	47.42	-10	31,176	-0.03%
2019/07/30	8	48.55	7	48.48	48.52	1	31,513	0.00%
2019/07/29	2	47.76	5	47.90	47.79	-3	32,769	-0.01%
2019/07/26	0	0.00	10	47.89	47.98	-10	32,879	-0.03%
2019/07/25	0	0.00	6	47.68	47.55	-6	32,707	-0.02%
2019/07/24	1	47.36	0	0.00	47.18	1	33,011	0.00%
2019/07/23	1	46.65	0	0.00	46.32	1	33,255	0.00%
2019/07/22	9	46.66	9	46.95	46.99	0	33,690	0.00%
2019/07/19	2	46.76	0	0.00	46.65	2	33,557	0.01%
2019/07/18	3	45.79	0	0.00	45.69	3	33,899	0.01%
2019/07/17	3	45.87	0	0.00	46.30	3	34,000	0.01%
2019/07/16	4	46.81	0	0.00	46.29	4	34,792	0.01%
2019/07/12	5	46.55	0	0.00	47.22	5	34,749	0.01%
2019/07/11	7	46.79	2	47.01	46.49	5	34,978	0.01%
2019/07/10	10	46.52	10	46.44	46.29	0	35,346	0.00%
2019/07/09	0	0.00	5	46.70	46.14	-5	35,920	-0.01%
2019/07/08	5	46.65	2	47.18	46.69	3	36,192	0.01%
2019/07/05	1	48.18	0	0.00	48.55	1	36,302	0.00%
2019/07/04	5	48.20	1	48.62	48.00	4	36,537	0.01%
2019/07/03	4	48.85	0	0.00	48.85	4	36,665	0.01%
2019/07/02	1	48.88	11	49.02	48.80	-10	37,638	-0.03%
2019/07/01	20	48.52	31	49.10	49.11	-11	37,880	-0.03%
2019/06/28	2	46.36	0	0.00	46.29	2	37,631	0.01%
2019/06/27	10	46.53	1	46.84	46.74	9	38,297	0.02%
2019/06/25	8	46.11	0	0.00	45.10	8	39,157	0.02%
2019/06/24	2	46.76	0	0.00	46.86	2	39,037	0.01%
2019/06/21	0	0.00	1	47.26	46.43	-1	39,306	0.00%
2019/06/20	0	0.00	2	45.60	46.48	-2	39,410	-0.01%
2019/06/19	0	0.00	3	45.13	45.04	-3	39,100	-0.01%
2019/06/18	0	0.00	2	42.75	42.95	-2	38,928	-0.01%
2019/06/17	0	0.00	10	42.58	42.73	-10	39,437	-0.03%
2019/06/13	0	0.00	10	42.78	42.74	-10	40,249	-0.02%
2019/06/12	5	43.30	0	0.00	42.85	5	40,774	0.01%
2019/05/30	0	0.00	11	40.96	40.82	-11	44,397	-0.02%
2019/05/27	3	39.54	0	0.00	40.25	3	46,301	0.01%
2019/05/24	1	40.18	0	0.00	40.05	1	47,391	0.00%
2019/05/22	5	40.92	0	0.00	40.80	5	47,369	0.01%
2019/05/21	12	41.50	0	0.00	41.17	12	47,324	0.03%
2019/05/16	5	42.06	0	0.00	41.95	5	47,751	0.01%
2019/05/15	0	0.00	1	41.46	41.91	-1	47,872	0.00%
2019/05/14	2	40.65	1	40.48	40.82	1	47,919	0.00%
2019/05/13	1	40.41	0	0.00	40.10	1	47,659	0.00%
2019/05/10	10	40.50	2	39.89	40.55	8	48,268	0.02%
2019/05/09	3	39.69	0	0.00	39.65	3	47,641	0.01%
2019/05/08	1	42.00	3	41.74	41.63	-2	47,054	0.00%
2019/05/06	2	41.88	0	0.00	41.59	2	47,291	0.00%
2019/04/29	0	0.00	10	46.85	47.41	-10	46,622	-0.02%
2019/04/26	4	45.78	61	45.84	46.28	-57	46,474	-0.12%
2019/04/24	2	47.02	0	0.00	47.60	2	46,375	0.00%
2019/04/23	2	47.88	0	0.00	48.17	2	46,186	0.00%
2019/04/22	67	48.65	32	49.03	47.61	35	46,218	0.08%
2019/04/19	25	48.61	9	49.62	49.28	16	45,567	0.04%
2019/04/18	14	48.82	0	0.00	48.68	14	45,488	0.03%
2019/04/17	2	49.09	11	49.36	49.40	-9	45,744	-0.02%
2019/04/16	17	46.40	17	47.26	48.86	0	45,386	0.00%
2019/04/15	10	47.65	27	48.36	48.00	-17	45,106	-0.04%
2019/04/12	7	45.82	0	0.00	45.95	7	44,875	0.02%
2019/04/11	4	46.57	31	46.60	46.72	-27	44,834	-0.06%
2019/04/10	0	0.00	2	47.67	48.05	-2	44,611	0.00%
2019/04/09	0	0.00	2	47.32	47.75	-2	44,432	0.00%
2019/04/03	4	44.76	4	45.10	45.10	0	43,175	0.00%
2019/04/02	10	45.15	32	45.03	45.06	-22	43,226	-0.05%
2019/04/01	2	45.20	32	45.23	45.15	-30	42,927	-0.07%
2019/03/29	0	0.00	10	42.89	42.96	-10	42,152	-0.02%
2019/03/28	1	39.84	9	40.49	40.31	-8	41,633	-0.02%
2019/03/27	5	40.24	7	40.44	40.50	-2	42,469	0.00%
2019/03/26	3	39.69	0	0.00	39.66	3	42,278	0.01%
2019/03/25	10	40.24	10	40.30	40.30	0	42,373	0.00%
2019/03/22	3	41.29	0	0.00	41.70	3	42,255	0.01%
2019/03/21	0	0.00	2	42.63	42.42	-2	41,973	0.00%
2019/03/20	5	42.13	0	0.00	41.84	5	42,448	0.01%
2019/03/19	1	42.63	4	43.17	42.71	-3	42,022	-0.01%
2019/03/18	2	41.08	6	42.00	42.47	-4	41,629	-0.01%
2019/03/11	14	39.25	0	0.00	39.27	14	40,926	0.03%
2019/03/08	11	39.66	15	40.01	39.19	-4	41,522	-0.01%
2019/03/07	12	41.97	5	42.18	41.42	7	40,406	0.02%
2019/03/06	4	42.90	4	43.00	43.02	0	39,590	0.00%
2019/03/05	6	42.95	0	0.00	43.12	6	39,321	0.02%
2019/03/04	6	42.99	108	43.61	44.55	-102	38,737	-0.26%	大賣/鉅額交易
2019/02/27	5	40.80	8	41.43	41.58	-3	37,841	-0.01%
2019/02/26	6	41.28	10	41.51	40.69	-4	37,565	-0.01%
2019/02/25	3	39.74	2	38.82	39.80	1	36,765	0.00%
2019/02/22	1	35.93	0	0.00	35.94	1	35,439	0.00%
2019/02/19	0	0.00	10	36.66	36.18	-10	35,706	-0.03%
2019/02/18	10	36.00	0	0.00	36.10	10	35,062	0.03%
2019/02/14	0	0.00	6	36.11	36.25	-6	34,741	-0.02%
2019/02/13	0	0.00	5	35.41	35.53	-5	34,524	-0.01%
2019/02/12	0	0.00	2	35.11	35.08	-2	34,771	-0.01%
2019/02/11	0	0.00	7	33.87	34.74	-7	34,747	-0.02%
2019/01/30	6	32.97	0	0.00	32.81	6	34,250	0.02%
2019/01/29	0	0.00	1	32.29	32.78	-1	34,460	0.00%
2019/01/28	2	32.93	8	33.29	32.67	-6	34,506	-0.02%
2019/01/25	10	32.22	8	32.50	32.75	2	34,898	0.01%
2019/01/23	0	0.00	1	31.58	31.27	-1	35,542	0.00%
2019/01/22	0	0.00	5	31.36	31.21	-5	36,265	-0.01%
2019/01/21	5	32.25	11	32.30	32.00	-6	37,287	-0.02%
2019/01/18	0	0.00	1	31.40	31.45	-1	37,351	0.00%
2019/01/17	0	0.00	1	30.75	30.95	-1	37,669	0.00%
2019/01/15	0	0.00	6	30.12	30.24	-6	38,385	-0.02%
2019/01/14	3	29.46	0	0.00	29.44	3	39,393	0.01%
2019/01/08	0	0.00	3	28.59	28.66	-3	40,076	-0.01%
2019/01/04	5	28.12	7	28.63	28.53	-2	40,330	0.00%
2019/01/03	3	27.45	0	0.00	27.59	3	40,553	0.01%
2019/01/02	0	0.00	50	27.70	27.29	-50	40,552	-0.12%
2018/12/28	0	0.00	3	28.35	28.35	-3	40,632	-0.01%
2018/12/27	4	28.52	4	28.47	28.17	0	40,681	0.00%
2018/12/26	0	0.00	1	28.20	27.72	-1	40,629	0.00%
2018/12/25	3	27.48	0	0.00	27.50	3	40,494	0.01%
2018/12/22	4	27.98	0	0.00	27.90	4	39,995	0.01%
2018/12/21	5	28.51	2	28.53	28.38	3	40,480	0.01%
2018/12/20	2	29.33	50	29.49	29.15	-48	40,386	-0.12%
2018/12/19	1	31.36	2	31.11	30.92	-1	40,095	0.00%
2018/12/18	4	31.20	0	0.00	31.15	4	40,154	0.01%
2018/12/13	0	0.00	42	32.10	32.97	-42	40,565	-0.10%
2018/12/12	30	31.75	0	0.00	31.75	30	40,000	0.07%
2018/12/11	1	31.23	0	0.00	31.33	1	39,891	0.00%
2018/12/10	1	31.12	4	31.38	31.04	-3	40,018	-0.01%
2018/12/07	2	32.09	0	0.00	32.16	2	39,733	0.01%
2018/12/06	18	32.39	0	0.00	32.08	18	40,344	0.04%
2018/12/05	70	33.49	35	33.00	33.35	35	39,956	0.09%
2018/12/04	30	33.83	10	33.68	33.50	20	39,815	0.05%
2018/12/03	44	33.80	38	33.73	33.86	6	40,011	0.01%
2018/11/30	0	0.00	10	32.02	31.71	-10	39,164	-0.03%
2018/11/28	13	32.00	62	31.57	32.07	-49	39,001	-0.13%
2018/11/27	10	31.73	0	0.00	31.75	10	38,762	0.03%
2018/11/23	8	32.05	0	0.00	31.85	8	38,796	0.02%
2018/11/22	10	32.60	0	0.00	32.25	10	38,647	0.03%
2018/11/20	5	33.22	0	0.00	32.81	5	38,878	0.01%
2018/11/16	10	32.99	21	33.18	33.41	-11	38,636	-0.03%
2018/11/15	10	32.98	0	0.00	32.96	10	38,405	0.03%
2018/11/14	10	32.89	10	33.30	32.92	0	38,877	0.00%
2018/11/13	15	32.75	6	32.02	33.30	9	39,075	0.02%
2018/11/12	2	32.43	0	0.00	32.60	2	39,428	0.01%
2018/11/09	22	32.84	0	0.00	32.60	22	40,100	0.05%
2018/11/07	4	34.28	4	34.85	34.50	0	39,843	0.00%
2018/11/06	1	34.68	1	34.00	33.64	0	39,870	0.00%
2018/11/05	5	34.92	0	0.00	34.41	5	39,734	0.01%
2018/11/02	4	34.77	3	35.18	35.26	1	39,892	0.00%
2018/11/01	0	0.00	14	34.19	34.18	-14	39,299	-0.04%
2018/10/31	2	32.60	0	0.00	32.93	2	39,015	0.01%
2018/10/30	8	32.77	11	31.67	32.93	-3	38,897	-0.01%
2018/10/29	18	33.74	4	32.51	31.90	14	38,340	0.04%
2018/10/26	3	34.31	0	0.00	33.90	3	38,084	0.01%
2018/10/25	17	33.29	10	33.10	33.47	7	37,903	0.02%
2018/10/24	7	34.30	2	35.79	35.00	5	37,289	0.01%
2018/10/23	22	35.58	15	35.58	35.00	7	36,614	0.02%
2018/10/22	10	36.47	3	35.18	36.71	7	36,220	0.02%
2018/10/19	12	32.16	0	0.00	32.71	12	35,123	0.03%
2018/10/17	1	33.92	5	32.65	32.65	-4	35,069	-0.01%
2018/10/16	0	0.00	3	34.00	33.32	-3	35,195	-0.01%
2018/10/15	1	33.29	5	33.21	32.90	-4	35,216	-0.01%
2018/10/12	11	33.35	0	0.00	33.50	11	35,019	0.03%
2018/10/11	3	33.22	25	32.91	32.37	-22	34,737	-0.06%
2018/10/09	3	34.67	0	0.00	34.97	3	34,291	0.01%
2018/10/08	15	35.26	0	0.00	35.45	15	34,356	0.04%
2018/10/05	0	0.00	5	35.47	35.41	-5	34,222	-0.01%
2018/10/03	0	0.00	3	36.69	36.82	-3	34,914	-0.01%
2018/10/02	0	0.00	19	37.33	37.14	-19	35,231	-0.05%
2018/09/27	3	38.30	0	0.00	37.50	3	36,287	0.01%
2018/09/25	0	0.00	1	36.93	36.70	-1	36,947	0.00%
2018/09/21	0	0.00	1	36.30	37.13	-1	37,201	0.00%
2018/09/19	0	0.00	104	34.99	35.51	-104	37,612	-0.28%	大賣/鉅額交易
2018/09/14	100	33.61	0	0.00	33.60	100	38,503	0.26%
2018/09/12	2	32.43	1	32.37	32.27	1	38,585	0.00%
2018/09/07	1	34.37	0	0.00	33.86	1	38,657	0.00%
2018/09/06	3	34.22	2	33.85	33.85	1	38,451	0.00%
2018/09/05	3	35.08	0	0.00	34.92	3	38,153	0.01%
2018/09/04	2	35.25	20	35.09	35.43	-18	38,238	-0.05%
2018/09/03	21	34.94	0	0.00	34.54	21	38,345	0.05%
2018/08/31	20	34.70	63	35.31	35.49	-43	38,543	-0.11%
2018/08/30	40	35.63	0	0.00	35.48	40	38,325	0.10%
2018/08/29	1	36.18	1	36.33	36.17	0	38,169	0.00%
2018/08/27	1	36.18	64	35.88	36.49	-63	38,189	-0.16%
2018/08/24	10	35.00	1	34.41	35.00	9	38,062	0.02%
2018/08/23	22	34.66	0	0.00	34.78	22	38,416	0.06%
2018/08/22	35	34.47	0	0.00	34.68	35	38,825	0.09%
2018/08/21	5	34.89	54	34.24	35.00	-49	38,871	-0.13%
2018/08/20	42	33.36	0	0.00	32.90	42	38,513	0.11%
2018/08/17	3	34.01	11	33.96	33.11	-8	38,293	-0.02%
2018/08/16	43	33.13	23	33.62	33.99	20	37,857	0.05%
2018/08/15	2	33.87	40	35.01	33.88	-38	37,142	-0.10%
2018/08/14	50	35.18	20	35.66	34.92	30	36,951	0.08%
2018/08/13	20	35.35	16	34.54	34.93	4	36,978	0.01%
2018/08/09	0	0.00	80	36.19	36.15	-80	36,701	-0.22%
2018/08/08	50	35.35	52	35.96	35.06	-2	36,169	-0.01%
2018/08/07	0	0.00	1	34.17	34.77	-1	35,991	0.00%
2018/08/06	1	34.12	0	0.00	34.04	1	35,802	0.00%
2018/08/03	50	35.00	0	0.00	34.48	50	35,432	0.14%
2018/08/02	35	34.82	0	0.00	34.29	35	35,372	0.10%
2018/07/31	1	38.14	0	0.00	37.93	1	34,850	0.00%
2018/07/30	1	38.47	0	0.00	37.81	1	35,078	0.00%
2018/07/26	0	0.00	1	38.62	38.12	-1	34,999	0.00%
2018/07/24	0	0.00	87	38.29	39.10	-87	34,817	-0.25%
2018/07/17	2	35.25	0	0.00	35.00	2	34,906	0.01%
2018/07/13	5	36.64	0	0.00	36.65	5	34,801	0.01%
2018/07/12	0	0.00	4	36.43	36.88	-4	35,083	-0.01%
2018/07/11	0	0.00	3	35.00	35.05	-3	34,858	-0.01%
2018/07/10	5	36.45	1	36.05	35.55	4	35,132	0.01%
2018/07/09	1	35.66	0	0.00	35.76	1	35,146	0.00%
2018/07/06	1	33.50	3	33.45	34.44	-2	34,831	-0.01%
2018/07/05	11	33.78	2	32.96	32.96	9	34,668	0.03%
2018/07/04	2	33.81	0	0.00	33.60	2	34,383	0.01%
2018/07/03	1	33.93	20	32.99	33.56	-19	34,193	-0.06%
2018/07/02	4	35.09	1	35.26	34.73	3	32,954	0.01%
2018/06/29	40	35.75	0	0.00	36.51	40	32,732	0.12%
2018/06/28	1	36.33	13	35.42	35.88	-12	32,184	-0.04%
2018/06/27	5	37.09	5	36.42	36.10	0	31,843	0.00%
2018/06/26	14	37.60	11	37.86	37.85	3	31,809	0.01%
2018/06/22	48	39.76	0	0.00	39.94	48	31,580	0.15%
2018/06/21	3	40.99	2	41.45	40.89	1	31,821	0.00%
2018/06/20	8	40.10	102	40.02	40.88	-94	32,594	-0.29%	大賣/
2018/06/19	0	0.00	8	40.69	40.86	-8	32,858	-0.02%
2018/06/13	2	42.70	0	0.00	42.63	2	32,393	0.01%
2018/06/12	2	42.63	0	0.00	42.95	2	32,311	0.01%
2018/06/11	0	0.00	150	41.48	41.92	-150	32,273	-0.46%	大賣/鉅額交易
2018/06/08	50	41.99	0	0.00	41.72	50	32,251	0.16%
2018/06/07	8	43.36	1	43.64	43.08	7	32,042	0.02%
2018/06/06	0	0.00	2	43.18	42.96	-2	32,108	-0.01%
2018/06/04	0	0.00	2	42.25	42.67	-2	32,198	-0.01%
2018/05/31	200	40.39	0	0.00	41.54	200	32,421	0.62%	大買/鉅額交易
2018/05/30	25	39.79	328	39.88	40.37	-303	32,292	-0.94%	大賣/鉅額交易
2018/05/28	100	41.50	0	0.00	41.80	100	32,149	0.31%
2018/05/25	3	41.54	0	0.00	41.63	3	32,303	0.01%
2018/05/24	207	42.01	300	42.05	41.86	-93	32,447	-0.29%	大買/大賣/
2018/05/23	57	43.11	8	43.56	42.52	49	32,440	0.15%
2018/05/22	12	43.85	0	0.00	43.22	12	32,376	0.04%
2018/05/21	21	44.57	0	0.00	44.36	21	32,652	0.06%
2018/05/18	50	42.60	0	0.00	43.09	50	32,994	0.15%
2018/05/17	264	43.20	260	43.83	43.10	4	34,436	0.01%	大買/大賣/
2018/05/14	2	44.68	0	0.00	44.57	2	36,950	0.01%
2018/05/11	52	43.68	0	0.00	43.70	52	37,192	0.14%
2018/05/09	40	43.56	0	0.00	43.39	40	37,255	0.11%
2018/05/08	62	42.49	0	0.00	43.62	62	37,317	0.17%
2018/05/07	5	41.37	2	41.50	41.75	3	37,264	0.01%
2018/05/04	25	40.93	0	0.00	40.84	25	37,261	0.07%
2018/05/03	2	40.40	0	0.00	40.70	2	37,498	0.01%
2018/05/02	3	40.59	0	0.00	40.60	3	37,967	0.01%
2018/04/30	150	41.25	1	41.51	41.62	149	38,178	0.39%	大買/鉅額交易
2018/04/27	12	40.18	110	41.72	40.16	-98	38,440	-0.25%	大賣/
2018/04/26	106	42.33	12	41.61	41.37	94	37,955	0.25%	大買/
2018/04/25	10	43.29	1	43.55	43.27	9	37,668	0.02%
2018/04/24	0	0.00	164	42.53	43.63	-164	37,842	-0.43%	大賣/鉅額交易
2018/04/19	1	41.90	1	41.46	42.05	0	38,398	0.00%
2018/04/18	66	40.15	1	40.17	40.41	65	38,192	0.17%
2018/04/17	1	41.68	0	0.00	40.95	1	37,819	0.00%
2018/04/16	52	42.59	0	0.00	41.70	52	37,839	0.14%
2018/04/13	51	44.30	0	0.00	43.93	51	37,384	0.14%
2018/04/12	1	44.60	0	0.00	44.69	1	37,189	0.00%
2018/04/11	5	45.02	32	45.24	45.62	-27	36,995	-0.07%
2018/04/10	15	43.53	10	42.75	43.77	5	36,708	0.01%
2018/04/09	20	42.92	0	0.00	42.93	20	36,915	0.05%
2018/04/02	2	44.44	0	0.00	43.64	2	36,874	0.01%
2018/03/30	0	0.00	1	44.55	44.37	-1	37,111	0.00%
2018/03/29	1	42.73	0	0.00	42.92	1	36,886	0.00%
2018/03/28	12	43.25	0	0.00	42.66	12	36,350	0.03%
2018/03/27	35	45.18	0	0.00	44.72	35	35,798	0.10%
2018/03/26	4	44.53	6	45.18	43.85	-2	35,591	-0.01%
2018/03/23	18	45.48	25	45.16	44.61	-7	35,035	-0.02%
2018/03/22	25	48.87	0	0.00	48.11	25	34,183	0.07%
2018/03/21	8	50.60	11	50.42	50.45	-3	33,482	-0.01%
2018/03/20	2	49.40	0	0.00	49.45	2	33,520	0.01%
2018/03/19	14	49.21	0	0.00	49.17	14	33,517	0.04%
2018/03/16	0	0.00	28	50.10	49.83	-28	33,461	-0.08%
2018/03/15	5	48.86	10	50.08	49.92	-5	33,535	-0.01%
2018/03/14	4	49.44	0	0.00	49.25	4	33,377	0.01%
2018/03/13	2	50.50	0	0.00	50.50	2	33,288	0.01%
2018/03/09	0	0.00	48	50.65	50.65	-48	33,399	-0.14%
2018/03/07	0	0.00	22	49.60	49.59	-22	33,555	-0.07%
2018/03/06	3	48.68	47	48.70	49.09	-44	33,696	-0.13%
2018/03/05	6	48.39	0	0.00	48.40	6	33,367	0.02%
2018/03/02	8	48.63	0	0.00	49.00	8	33,281	0.02%
2018/03/01	8	48.56	55	50.15	49.69	-47	33,439	-0.14%
2018/02/23	0	0.00	55	51.71	51.50	-55	33,502	-0.16%
2018/02/22	21	50.89	0	0.00	50.95	21	33,583	0.06%
2018/02/21	0	0.00	69	50.72	51.35	-69	34,192	-0.20%
2018/02/12	13	46.26	11	46.70	46.45	2	34,183	0.01%
2018/02/09	48	46.85	21	47.48	45.70	27	33,742	0.08%
2018/02/08	15	53.12	3	53.45	51.10	12	32,310	0.04%
2018/02/07	106	55.83	3	57.03	55.15	103	31,169	0.33%	大買/鉅額交易
2018/01/31	0	0.00	2	58.45	58.15	-2	29,310	-0.01%
2018/01/30	4	57.74	14	57.61	57.55	-10	29,393	-0.03%
2018/01/29	41	60.05	3	62.15	60.20	38	28,894	0.13%
2018/01/25	3	60.40	13	60.26	60.00	-10	28,513	-0.04%
2018/01/24	0	0.00	26	62.15	62.45	-26	28,221	-0.09%
2018/01/23	2	61.08	9	61.14	61.50	-7	27,874	-0.03%
2018/01/19	0	0.00	2	60.20	60.10	-2	27,995	-0.01%
2018/01/18	2	59.10	22	58.93	58.80	-20	28,088	-0.07%
2018/01/17	2	59.55	6	59.45	58.50	-4	27,941	-0.01%
2018/01/16	1	57.50	0	0.00	58.00	1	27,399	0.00%
2018/01/15	0	0.00	14	57.21	58.00	-14	27,211	-0.05%
2018/01/12	1	55.70	0	0.00	55.85	1	26,794	0.00%
2018/01/11	1	55.15	0	0.00	54.95	1	27,101	0.00%
2018/01/10	1	55.45	6	55.08	54.70	-5	26,898	-0.02%
2018/01/09	0	0.00	3	53.87	53.90	-3	26,561	-0.01%
2018/01/05	1	52.45	0	0.00	52.70	1	26,370	0.00%
2018/01/04	1	52.30	0	0.00	52.30	1	26,300	0.00%
2018/01/03	1	52.05	0	0.00	52.40	1	26,520	0.00%
2018/01/02	0	0.00	20	50.98	51.85	-20	26,292	-0.08%