南茂 (8150)-元富-大昌券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
45.90
漲跌
▼1.10
漲幅
-2.34%
成交量
2,725張
產業
上市半導體類股
960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

南茂 (8150)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/30	6	46.23	0	0.00	45.90	6	4,527	0.13%
2024/04/29	3	46.65	0	0.00	47.00	3	4,522	0.07%
2024/04/26	10	46.55	0	0.00	46.60	10	4,558	0.22%
2024/04/25	2	46.68	0	0.00	46.20	2	4,678	0.04%
2024/04/24	20	47.30	1.3	47.20	47.30	18.8	4,678	0.40%
2024/04/22	0	0.00	2	45.20	45.35	-2	4,707	-0.04%
2024/04/19	1.2	45.88	0	0.00	45.65	1.2	4,735	0.02%
2024/04/18	1	46.80	10	46.95	46.85	-9	4,811	-0.19%
2024/04/17	0	0.00	1	47.45	47.45	-1	4,924	-0.02%
2024/04/16	4.1	46.87	0	0.00	46.85	4.1	4,932	0.08%
2024/04/15	1	47.90	4	48.65	48.10	-3	4,881	-0.06%
2024/04/12	4	48.85	0	0.00	48.70	4	4,891	0.08%
2024/04/11	4	48.18	2.1	48.73	48.75	1.9	4,866	0.04%
2024/04/10	0	0.00	110	48.70	48.75	-110	4,843	-2.27%	大賣/鉅額交易
2024/04/09	0	0.00	6	48.65	48.85	-6	4,812	-0.12%
2024/04/08	5	48.67	10	48.25	48.65	-5	4,773	-0.10%
2024/04/03	3	48.75	3	49.25	49.25	0	4,736	0.00%
2024/04/02	2	49.35	0	0.00	49.25	2	4,707	0.04%
2024/04/01	7	49.28	2.3	49.71	49.35	4.7	4,709	0.10%
2024/03/29	47.1	49.65	6	50.40	50.00	41.1	4,671	0.88%
2024/03/28	2.1	51.02	8	51.73	51.00	-5.9	4,426	-0.13%
2024/03/27	21.1	48.00	52.1	49.52	50.70	-31	4,216	-0.74%
2024/03/26	21.2	49.16	10.1	49.14	48.40	11.1	4,105	0.27%
2024/03/25	34.1	49.49	26	49.98	49.95	8.1	4,057	0.20%
2024/03/22	3	49.93	5	50.54	50.90	-2	4,012	-0.05%
2024/03/21	5	49.97	14	50.42	51.00	-9	3,964	-0.23%
2024/03/20	18	51.03	90	50.68	50.10	-72	3,935	-1.83%
2024/03/19	2	49.43	18	49.77	49.75	-16	3,747	-0.43%
2024/03/18	6	48.48	3	48.73	48.65	3	3,715	0.08%
2024/03/15	0	0.00	1	47.75	47.65	-1	3,704	-0.03%
2024/03/14	6	46.97	3	47.58	47.55	3	3,703	0.08%
2024/03/13	3	48.42	10	47.90	48.50	-7	3,701	-0.19%
2024/03/12	1	47.60	62	47.76	48.10	-61	3,660	-1.67%
2024/03/11	11	47.04	2	47.05	46.90	9	3,618	0.25%
2024/03/08	6	46.33	11	47.65	46.90	-5	3,605	-0.14%
2024/03/07	2	46.88	6	46.72	47.15	-4	3,582	-0.11%
2024/03/06	0	0.00	26	46.28	46.65	-26	3,501	-0.74%
2024/03/05	4	44.96	3	45.88	45.10	1	3,439	0.03%
2024/03/04	11	45.17	17.2	45.04	45.10	-6.2	3,411	-0.18%
2024/03/01	2	44.15	3	44.43	43.95	-1	3,303	-0.03%
2024/02/29	17	44.04	9	44.01	44.10	8	3,258	0.25%
2024/02/27	1	43.35	11	43.23	43.65	-10	3,193	-0.31%
2024/02/23	113	43.34	8	44.01	43.25	105	3,197	3.28%	大買/鉅額交易
2024/02/22	1	43.85	1	43.95	44.00	0	3,140	0.00%
2024/02/21	0	43.25	3	43.15	43.15	-3	3,103	-0.10%
2024/02/20	0	0.00	1	43.65	43.50	-1	3,101	-0.03%
2024/02/16	1	43.25	0	0.00	43.50	1	3,115	0.03%
2024/02/15	1	43.15	6	43.89	43.65	-5	3,104	-0.16%
2024/02/02	4	41.95	0	0.00	41.95	4	3,094	0.13%
2024/02/01	8	42.34	0	0.00	42.25	8	3,111	0.26%
2024/01/29	1	42.15	0	0.00	42.25	1	3,291	0.03%
2024/01/26	2	42.55	0	0.00	42.60	2	3,572	0.06%
2024/01/25	1	42.85	1	43.00	42.80	0	3,605	0.00%
2024/01/23	11	43.43	3	43.12	43.10	8	3,637	0.22%
2024/01/22	2	44.00	9	44.26	43.95	-7	3,630	-0.19%
2024/01/19	0	0.00	25	43.77	43.70	-25	3,632	-0.69%
2024/01/18	6	42.78	15	42.92	42.95	-9	3,565	-0.25%
2024/01/17	1.5	42.93	2	43.18	43.00	-0.5	3,746	-0.01%
2024/01/16	7	42.87	1	43.00	42.80	6	3,897	0.15%
2024/01/15	5	43.18	11	43.44	43.20	-6	4,088	-0.15%
2024/01/12	16	43.09	7	42.97	42.80	9	4,073	0.22%
2024/01/11	11	43.50	21	43.17	43.50	-10	3,950	-0.25%
2024/01/10	2	42.00	10	42.05	41.85	-8	3,866	-0.21%
2024/01/09	0	0.00	2	41.48	41.45	-2	3,856	-0.05%
2024/01/08	2	41.00	1	41.30	41.15	1	3,859	0.03%
2024/01/05	4	41.60	0	0.00	41.40	4	3,859	0.10%
2024/01/03	0	0.00	2	42.20	41.85	-2	3,854	-0.05%
2024/01/02	11	42.05	0	0.00	42.00	11	3,839	0.29%
2023/12/29	3	42.37	0	0.00	42.25	3	3,828	0.08%
2023/12/28	12.2	43.16	2	43.53	43.00	10.2	3,814	0.27%
2023/12/27	1	43.70	39	43.48	43.70	-38	3,799	-1.00%
2023/12/26	0	0.00	8	43.05	43.10	-8	3,769	-0.21%
2023/12/22	10	42.63	5	43.25	42.45	5	3,743	0.13%
2023/12/21	1	41.75	9.1	42.55	42.45	-8.1	3,729	-0.22%
2023/12/20	27.1	42.14	17	42.51	42.45	10.1	3,712	0.27%
2023/12/19	63.3	43.11	19	42.83	42.90	44.3	3,654	1.21%
2023/12/18	13.3	43.86	22	43.89	43.70	-8.7	3,609	-0.24%
2023/12/15	10.4	43.63	3	44.50	43.10	7.4	3,550	0.21%
2023/12/14	7	43.26	3	43.62	43.35	4	3,466	0.12%
2023/12/13	1	42.15	5	42.79	43.15	-4	3,404	-0.12%
2023/12/12	8	42.45	5	42.52	42.45	3	3,348	0.09%
2023/12/11	34	42.61	5	42.74	42.40	29	3,319	0.87%
2023/12/08	10	42.45	14	42.53	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	14.3	41.98	41.75	-14.3	3,220	-0.44%
2023/12/06	2	41.55	0	0.00	41.70	2	3,211	0.06%
2023/12/05	4	41.55	20	41.70	41.85	-16	3,206	-0.50%
2023/12/04	3.2	41.97	8	41.68	42.00	-4.8	3,208	-0.15%
2023/12/01	4.1	40.94	12	41.23	41.10	-7.9	3,234	-0.24%
2023/11/30	28	40.80	1	40.75	40.80	27	3,201	0.84%
2023/11/29	0	0.00	3.3	40.37	40.35	-3.3	3,166	-0.10%
2023/11/28	2	40.10	5.2	40.23	40.20	-3.2	3,156	-0.10%
2023/11/27	2	39.65	4	39.83	39.55	-2	3,157	-0.06%
2023/11/24	8	39.38	0	0.00	39.40	8	3,174	0.25%
2023/11/22	6	39.86	7	39.94	39.85	-1	3,338	-0.03%
2023/11/21	5	39.42	0	0.00	39.50	5	3,305	0.15%
2023/11/20	2	39.10	5	39.08	39.05	-3	3,285	-0.09%
2023/11/16	1	38.60	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	17	38.51	38.60	-17	3,264	-0.52%
2023/11/14	1	38.10	4	38.30	38.15	-3	3,238	-0.09%
2023/11/13	1.2	38.08	1	38.15	38.15	0.2	3,226	0.01%
2023/11/10	17	38.00	7	38.11	37.75	10	3,212	0.31%
2023/11/09	8	37.58	4	37.83	37.40	4	3,172	0.13%
2023/11/08	4.1	37.28	4	37.64	37.35	0.1	3,149	0.00%
2023/11/07	3.2	37.55	1	37.90	37.35	2.2	3,090	0.07%
2023/11/06	1	37.65	1	38.05	37.80	0	3,057	0.00%
2023/11/03	28	38.73	2	38.45	37.95	26	2,995	0.87%
2023/10/27	0	0.00	2	41.35	40.90	-2	2,781	-0.07%
2023/10/26	0	0.00	2	41.40	41.45	-2	2,757	-0.07%
2023/10/25	11	42.37	3.7	42.15	42.00	7.3	2,710	0.27%
2023/10/24	29	41.90	23	42.04	42.15	6	2,516	0.24%
2023/10/23	3	41.43	7.2	41.79	41.40	-4.2	2,312	-0.18%
2023/10/20	2	39.90	0	0.00	39.85	2	2,121	0.09%
2023/10/18	2	38.90	0	0.00	39.95	2	2,111	0.09%
2023/10/17	0.2	39.35	1.1	39.44	39.00	-0.9	2,098	-0.04%
2023/10/16	7	38.44	6	38.75	38.70	1	2,101	0.05%
2023/10/13	8	39.13	7	39.24	39.05	1	2,128	0.05%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/11	12	38.20	3	38.35	38.20	9	2,129	0.42%
2023/10/06	23	37.99	1	38.15	38.00	22	2,131	1.03%
2023/10/05	0	0.00	2	37.78	37.90	-2	2,140	-0.09%
2023/10/04	13	37.23	1	37.50	37.50	12	2,157	0.56%
2023/10/03	20	37.90	5	37.92	37.90	15	2,178	0.69%
2023/09/28	6	37.49	1	37.75	37.40	5	2,241	0.22%
2023/09/27	1	37.35	4	37.38	37.60	-3	2,264	-0.13%
2023/09/26	6	37.88	0	0.00	37.55	6	2,294	0.26%
2023/09/25	5	38.30	0	0.00	38.50	5	2,381	0.21%
2023/09/21	4	38.34	0	0.00	38.30	4	2,483	0.16%
2023/09/20	2	38.98	0	0.00	39.05	2	2,552	0.08%
2023/09/19	1	39.20	0	0.00	39.20	1	2,594	0.04%
2023/09/18	0	0.00	2	39.30	39.60	-2	2,632	-0.08%
2023/09/15	3	39.33	2	39.23	39.20	1	2,641	0.04%
2023/09/14	2	38.88	0	0.00	39.00	2	2,678	0.07%
2023/09/13	7	39.01	0	0.00	38.95	7	2,713	0.26%
2023/09/12	2	39.75	4	39.73	39.70	-2	2,728	-0.07%
2023/09/11	4	39.00	4	39.14	39.00	0	2,770	0.00%
2023/09/08	0.1	39.55	1	40.00	39.60	-0.9	2,798	-0.03%
2023/09/06	0	0.00	11	39.50	40.00	-11	2,775	-0.40%
2023/09/05	0	0.00	2	38.75	38.80	-2	2,697	-0.07%
2023/09/04	0	0.00	4	38.65	38.70	-4	2,707	-0.15%
2023/09/01	2	38.35	3	38.60	38.50	-1	2,726	-0.04%
2023/08/31	4	38.14	1	38.25	38.35	3	2,721	0.11%
2023/08/29	7	37.71	0	0.00	37.75	7	2,723	0.26%
2023/08/28	2	38.33	23	38.05	37.95	-21	2,689	-0.78%
2023/08/24	10	37.30	0	0.00	36.90	10	2,618	0.38%
2023/08/23	0	0.00	4	36.96	37.00	-4	2,712	-0.15%
2023/08/22	1	36.30	1	36.85	36.35	0	2,766	0.00%
2023/08/21	10	36.65	0	0.00	36.60	10	2,779	0.36%
2023/08/18	1	36.20	3	36.33	36.30	-2	2,789	-0.07%
2023/08/17	1	35.50	2	35.80	35.85	-1	2,778	-0.04%
2023/08/16	3	35.85	0	0.00	35.75	3	2,766	0.11%
2023/08/15	4	36.41	2	36.30	36.45	2	2,753	0.07%
2023/08/11	1	36.85	4	36.93	37.05	-3	2,765	-0.11%
2023/08/10	5	36.38	9	36.76	36.70	-4	2,765	-0.14%
2023/08/09	7	36.76	6	37.11	36.90	1	2,743	0.04%
2023/08/08	8	36.83	18	36.96	37.05	-10	2,735	-0.37%
2023/08/07	8	37.05	5.2	37.37	37.35	2.8	2,714	0.10%
2023/08/04	19	36.34	8	36.40	36.30	11	2,659	0.41%
2023/08/02	1	35.70	0	0.00	35.70	1	2,606	0.04%
2023/07/31	5	36.20	0	0.00	35.75	5	2,669	0.19%
2023/07/28	1	36.15	0	0.00	36.10	1	2,641	0.04%
2023/07/26	0	0.00	1	35.20	35.20	-1	2,635	-0.04%
2023/07/24	2	35.60	0	0.00	35.55	2	2,680	0.07%
2023/07/20	0	0.00	1	35.60	35.70	-1	2,652	-0.04%
2023/07/19	3	36.10	0	0.00	36.20	3	2,626	0.11%
2023/07/18	3	36.13	6	36.20	36.00	-3	2,620	-0.11%
2023/07/12	3	34.80	0	0.00	34.80	3	2,593	0.12%
2023/07/10	3	34.93	0	0.00	34.70	3	2,638	0.11%
2023/07/07	5	35.30	0	0.00	35.25	5	2,650	0.19%
2023/07/06	1	36.10	0	0.00	36.10	1	2,648	0.04%
2023/07/05	0.1	35.90	11	35.98	35.95	-10.9	2,646	-0.41%
2023/07/04	1	35.80	1	36.05	35.70	0	2,677	0.00%
2023/07/03	16	35.69	0	0.00	35.60	16	2,706	0.59%
2023/06/30	0	0.00	1	36.55	36.50	-1	2,701	-0.04%
2023/06/29	1.1	36.37	0	0.00	36.35	1.1	2,720	0.04%
2023/06/28	4	39.00	2	39.33	38.95	2	2,620	0.08%
2023/06/27	7	39.19	1	40.00	39.15	6	2,536	0.24%
2023/06/26	1	39.35	8	39.77	39.70	-7	2,484	-0.28%
2023/06/21	0	0.00	8	39.42	39.35	-8	2,444	-0.33%
2023/06/20	9	39.01	11	39.09	39.15	-2	2,428	-0.08%
2023/06/19	5	39.07	0	0.00	38.75	5	2,383	0.21%
2023/06/16	2	39.33	3	39.30	39.45	-1	2,348	-0.04%
2023/06/15	2	38.98	0	0.00	39.00	2	2,320	0.09%
2023/06/14	22	39.60	0	0.00	39.35	22	2,306	0.95%
2023/06/13	10	39.96	1	40.70	39.80	9	2,278	0.39%
2023/06/12	3	40.10	5	40.08	40.30	-2	2,251	-0.09%
2023/06/09	8	40.09	1	39.99	40.05	7	2,239	0.31%
2023/06/08	0	0.00	3	40.87	40.70	-3	2,223	-0.13%
2023/06/07	0	0.00	1	40.85	40.85	-1	2,230	-0.04%
2023/06/06	4	40.36	0	0.00	40.60	4	2,214	0.18%
2023/06/05	1	40.70	2	40.73	40.55	-1	2,226	-0.04%
2023/06/02	6	40.15	0	0.00	40.15	6	2,252	0.27%
2023/06/01	1	39.75	7	39.99	40.00	-6	2,247	-0.27%
2023/05/30	4	39.21	2	38.95	39.05	2	2,248	0.09%
2023/05/29	5	39.93	1	40.65	39.55	4	2,282	0.18%
2023/05/26	0	0.00	7.3	39.13	39.50	-7.3	2,283	-0.32%
2023/05/25	1	38.35	2	38.63	38.70	-1	2,255	-0.04%
2023/05/24	3	38.38	1	38.65	38.35	2	2,278	0.09%
2023/05/23	0	0.00	2	38.58	38.55	-2	2,301	-0.09%
2023/05/22	1	38.20	1	38.45	38.45	0	2,307	0.00%
2023/05/19	4	38.34	0	0.00	38.40	4	2,315	0.17%
2023/05/18	1	38.40	2	38.65	38.50	-1	2,324	-0.04%
2023/05/17	1	38.30	21	38.29	38.50	-20	2,333	-0.86%
2023/05/16	3	37.72	0	0.00	37.75	3	2,324	0.13%
2023/05/12	4	37.64	1	37.90	37.75	3	2,346	0.13%
2023/05/11	4	37.96	3	38.50	37.70	1	2,366	0.04%
2023/05/10	3	37.92	1	38.05	38.30	2	2,377	0.08%
2023/05/09	6.1	38.30	0	0.00	38.20	6.1	2,375	0.26%
2023/05/08	1	38.75	4	38.78	38.85	-3	2,384	-0.13%
2023/05/05	0	0.00	3	38.05	38.10	-3	2,412	-0.12%
2023/05/04	2	37.53	0	0.00	37.55	2	2,478	0.08%
2023/05/02	0	0.00	5	37.31	37.35	-5	2,582	-0.19%
2023/04/28	3	36.70	5	36.97	37.00	-2	2,618	-0.08%
2023/04/27	3	36.35	1	36.65	36.40	2	2,568	0.08%
2023/04/26	1	36.15	1	36.65	36.85	0	2,570	0.00%
2023/04/24	2	37.20	0	0.00	37.20	2	2,562	0.08%
2023/04/21	3	37.88	0	0.00	37.30	3	2,560	0.12%
2023/04/20	4	38.19	13	38.52	38.05	-9	2,554	-0.35%
2023/04/19	6	38.55	0	38.85	38.20	6	2,561	0.23%
2023/04/18	0	39.00	20	38.95	38.90	-20	2,532	-0.79%
2023/04/17	0	0.00	4	39.03	38.85	-4	2,528	-0.16%
2023/04/14	3	38.50	4	38.80	38.85	-1	2,518	-0.04%
2023/04/13	3	38.77	6	39.10	38.70	-3	2,528	-0.12%
2023/04/11	0	0.00	11	39.00	39.05	-11	2,474	-0.44%
2023/04/07	23	39.12	1	39.30	38.60	22	2,421	0.91%
2023/04/06	4	38.25	0	0.00	39.10	4	2,365	0.17%
2023/03/31	0	0.00	1	38.20	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	2	37.33	37.50	-2	2,223	-0.09%
2023/03/29	0	0.00	1	37.10	37.00	-1	2,203	-0.05%
2023/03/28	2	36.75	0	0.00	36.90	2	2,230	0.09%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/21	0	0.00	3	36.90	37.00	-3	2,272	-0.13%
2023/03/20	1	36.60	4	36.61	36.75	-3	2,262	-0.13%
2023/03/17	0	0.00	2	36.08	35.95	-2	2,258	-0.09%
2023/03/16	3.2	35.76	1	35.80	35.70	2.2	2,233	0.10%
2023/03/15	5	36.42	1	36.90	36.30	4	2,230	0.18%
2023/03/14	2	36.48	0	0.00	36.60	2	2,250	0.09%
2023/03/13	2	36.53	2	36.90	36.95	0	2,276	0.00%
2023/03/08	0	37.50	0	0.00	37.65	0	2,280	0.00%
2023/03/07	0	0.00	2	37.40	37.70	-2	2,256	-0.09%
2023/03/03	2	36.45	4	36.64	36.70	-2	2,209	-0.09%
2023/03/01	6	35.53	21	35.94	36.05	-15	2,198	-0.68%
2023/02/24	8	36.01	4	36.41	36.40	4	2,134	0.19%
2023/02/23	0	0.00	3.1	36.89	37.00	-3.1	2,057	-0.15%
2023/02/21	2	36.10	6	36.37	36.55	-4	2,049	-0.20%
2023/02/20	0	0.00	1	35.70	35.80	-1	2,097	-0.05%
2023/02/17	1	35.35	3	35.57	35.60	-2	2,148	-0.09%
2023/02/15	7	35.54	0	0.00	35.35	7	2,208	0.32%
2023/02/14	1	35.65	20	35.65	35.60	-19	2,218	-0.86%
2023/02/08	0	0.00	1	35.80	35.85	-1	2,344	-0.04%
2023/02/06	1	35.50	10	35.50	35.50	-9	2,331	-0.39%
2023/02/03	1	36.15	0	0.00	36.20	1	2,314	0.04%
2023/02/02	0	0.00	11	35.25	35.80	-11	2,255	-0.49%
2023/01/31	0	0.00	20	34.54	34.60	-20	2,197	-0.91%
2023/01/16	0	0.00	5	33.47	33.65	-5	2,219	-0.23%
2023/01/13	3	33.02	0	0.00	32.95	3	2,245	0.13%
2023/01/12	17	33.42	5	33.20	33.10	12	2,357	0.51%
2023/01/11	5	33.80	5	33.75	33.80	0	2,545	0.00%
2023/01/10	0	0.00	3	33.95	33.80	-3	2,593	-0.12%
2023/01/09	4	33.63	3	33.63	33.70	1	2,612	0.04%
2023/01/06	0	0.00	1	33.40	33.35	-1	2,612	-0.04%
2023/01/05	1	33.15	1	33.20	33.15	0	2,647	0.00%
2023/01/04	1	33.30	0	0.00	33.40	1	2,666	0.04%
2023/01/03	3	33.17	0	0.00	33.70	3	2,694	0.11%
2022/12/30	1	32.45	8	33.03	33.50	-7	2,668	-0.26%
2022/12/29	0	0.00	2	32.55	32.65	-2	2,657	-0.08%
2022/12/28	3	32.30	0	0.00	32.30	3	2,682	0.11%
2022/12/27	7	32.81	1	32.80	32.65	6	2,701	0.22%
2022/12/23	2	32.10	7	32.57	32.90	-5	2,727	-0.18%
2022/12/22	0	0.00	5	32.59	32.50	-5	2,761	-0.18%
2022/12/21	3	32.17	0	0.00	32.20	3	2,786	0.11%
2022/12/20	8	32.99	0	0.00	32.45	8	2,801	0.29%
2022/12/19	2	32.98	7	33.39	33.20	-5	2,836	-0.18%
2022/12/16	1	32.65	1	32.95	33.05	0	2,833	0.00%
2022/12/15	1	33.10	0	0.00	33.20	1	2,832	0.04%
2022/12/14	1	33.25	0	0.00	33.40	1	2,852	0.04%
2022/12/13	0	0.00	1	33.25	33.25	-1	2,852	-0.04%
2022/12/12	1	32.90	5	32.80	33.00	-4	2,862	-0.14%
2022/12/09	0	0.00	1	33.50	33.30	-1	2,906	-0.03%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/07	3	33.38	0	0.00	33.30	3	2,935	0.10%
2022/12/06	16	34.28	0	0.00	33.70	16	2,928	0.55%
2022/12/05	0	0.00	9	34.80	34.70	-9	2,933	-0.31%
2022/12/01	9	34.11	16	34.01	34.10	-7	2,937	-0.24%
2022/11/30	0	0.00	13	33.58	33.60	-13	2,935	-0.44%
2022/11/29	6	32.83	4	33.23	33.30	2	2,910	0.07%
2022/11/28	4	33.16	1	33.45	33.15	3	2,943	0.10%
2022/11/25	11	33.50	1	33.85	33.50	10	2,954	0.34%
2022/11/24	1	33.65	21.1	33.61	33.65	-20.1	2,977	-0.68%
2022/11/22	5	32.85	0	0.00	32.95	5	2,952	0.17%
2022/11/21	7	33.22	0	0.00	33.20	7	2,961	0.24%
2022/11/18	7	33.98	5	33.80	33.80	2	2,928	0.07%
2022/11/17	0	0.00	1	33.95	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	5	33.71	33.60	-5	2,875	-0.17%
2022/11/15	0	0.00	6	32.98	33.15	-6	2,814	-0.21%
2022/11/14	0	0.00	1	32.80	32.70	-1	2,801	-0.04%
2022/11/11	1	32.55	6	32.74	32.50	-5	2,784	-0.18%
2022/11/10	12	32.04	1	32.25	32.20	11	2,760	0.40%
2022/11/09	0	0.00	10	32.54	32.30	-10	2,752	-0.36%
2022/11/08	4	32.00	7.2	32.20	32.00	-3.2	2,728	-0.12%
2022/11/07	1	31.50	2	31.75	31.60	-1	2,706	-0.04%
2022/11/04	16	31.56	1	31.60	31.60	15	2,715	0.55%
2022/11/03	1	31.65	7	32.16	32.25	-6	2,679	-0.22%
2022/11/02	3	31.95	8	32.15	31.95	-5	2,687	-0.19%
2022/11/01	7	31.74	2	32.15	31.65	5	2,720	0.18%
2022/10/31	4.2	31.74	6	32.05	31.75	-1.8	2,776	-0.06%
2022/10/28	7	31.61	5.2	31.94	31.40	1.8	2,801	0.06%
2022/10/27	0	0.00	8.2	31.39	31.70	-8.2	2,773	-0.30%
2022/10/26	3	30.57	1	31.10	30.60	2	2,791	0.07%
2022/10/25	3	30.88	0	0.00	30.70	3	2,774	0.11%
2022/10/24	5	31.55	1	32.40	31.25	4	2,808	0.14%
2022/10/21	1	31.85	0	0.00	31.85	1	2,761	0.04%
2022/10/20	1	31.85	1	32.15	32.20	0	2,735	0.00%
2022/10/19	2	32.18	2.1	32.27	32.30	-0.1	2,646	0.00%
2022/10/18	0	0.00	5.3	30.79	31.00	-5.3	2,465	-0.21%
2022/10/17	1.1	28.70	5	29.64	30.00	-3.9	2,476	-0.16%
2022/10/14	0	0.00	2	29.35	29.30	-2	2,507	-0.08%
2022/10/13	3.1	29.13	0	0.00	28.40	3.1	2,567	0.12%
2022/10/12	2	29.25	2	29.63	29.45	0	2,564	0.00%
2022/10/11	5.1	29.76	0	0.00	29.50	5.1	2,598	0.20%
2022/10/07	1	30.65	3	30.77	30.90	-2	2,649	-0.08%
2022/10/06	2	31.00	0	0.00	31.00	2	2,689	0.07%
2022/10/05	0	0.00	1.1	31.10	30.95	-1.1	2,703	-0.04%
2022/10/04	0	0.00	2	30.45	30.60	-2	2,718	-0.07%
2022/10/03	2	29.33	1	29.75	29.70	1	2,752	0.04%
2022/09/30	1	29.15	1	29.55	30.00	0	2,829	0.00%
2022/09/29	0	0.00	4	29.83	29.70	-4	2,886	-0.14%
2022/09/28	7	29.62	0	0.00	29.25	7	2,924	0.24%
2022/09/27	0	0.00	3	30.13	30.30	-3	2,965	-0.10%
2022/09/26	15.1	30.10	3	30.55	29.85	12.1	3,054	0.40%
2022/09/23	2	31.78	0	0.00	31.75	2	3,111	0.06%
2022/09/22	0	0.00	7	31.91	32.00	-7	3,218	-0.22%
2022/09/21	1	32.35	0	0.00	32.25	1	3,330	0.03%
2022/09/20	3	32.70	2	33.05	32.85	1	3,458	0.03%
2022/09/19	7	32.77	5	33.02	32.70	2	3,500	0.06%
2022/09/16	3.1	33.02	0	0.00	32.75	3.1	3,540	0.09%
2022/09/15	4	33.35	2	33.50	33.25	2	3,556	0.06%
2022/09/14	2	33.03	1	33.30	33.30	1	3,606	0.03%
2022/09/13	1	33.80	10	33.85	33.80	-9	3,611	-0.25%
2022/09/12	1	33.85	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	0.00	6	33.98	34.25	-6	3,649	-0.16%
2022/09/07	2	33.00	0	0.00	33.00	2	3,673	0.05%
2022/09/06	1	33.80	0	0.00	33.40	1	3,690	0.03%
2022/09/05	1	34.26	1	34.20	34.20	0	3,677	0.00%
2022/09/02	1.2	34.70	18	34.60	34.50	-16.8	3,692	-0.45%
2022/09/01	3	35.37	4	35.60	35.10	-1	3,657	-0.03%
2022/08/31	4.1	35.67	1	35.95	35.75	3.1	3,671	0.08%
2022/08/30	3	36.08	2	36.30	36.15	1	3,661	0.03%
2022/08/29	3	35.97	0	0.00	36.00	3	3,680	0.08%
2022/08/26	3	36.80	4	36.78	36.80	-1	3,705	-0.03%
2022/08/25	0	0.00	3	36.50	36.40	-3	3,712	-0.08%
2022/08/24	1	36.05	0	0.00	36.10	1	3,763	0.03%
2022/08/23	4.1	36.41	0	0.00	36.35	4.1	3,790	0.11%
2022/08/22	1	36.90	6	37.08	36.85	-5	3,793	-0.13%
2022/08/19	5	36.73	0	0.00	37.15	5	3,802	0.13%
2022/08/18	1	36.05	1	36.45	36.40	0	3,773	0.00%
2022/08/15	0	0.00	1.2	36.60	36.70	-1.2	3,765	-0.03%
2022/08/12	0.1	36.25	3	36.12	36.30	-2.9	3,747	-0.08%
2022/08/11	0	0.00	4	35.63	35.70	-4	3,764	-0.11%
2022/08/10	2	35.13	0	0.00	35.10	2	3,769	0.05%
2022/08/08	1	35.70	10	35.00	35.60	-9	3,783	-0.24%
2022/08/05	0	0.00	1	35.00	34.90	-1	3,757	-0.03%
2022/08/04	0	0.00	3	34.60	34.20	-3	3,723	-0.08%
2022/08/03	0.2	33.95	0	0.00	34.00	0.2	3,721	0.01%
2022/08/02	13	34.14	0	0.00	34.15	13	3,742	0.35%
2022/08/01	5	35.00	0	0.00	35.20	5	3,763	0.13%
2022/07/29	1	35.30	2	35.78	35.30	-1	3,797	-0.03%
2022/07/27	2	35.05	0	0.00	35.40	2	3,794	0.05%
2022/07/26	2	35.40	0	0.00	35.15	2	3,804	0.05%
2022/07/25	1	35.45	1	35.90	35.80	0	3,829	0.00%
2022/07/22	1	35.80	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	3	36.00	36.30	-3	3,839	-0.08%
2022/07/20	4	35.39	0	0.00	35.40	4	3,835	0.10%
2022/07/18	0	0.00	4	34.84	35.00	-4	3,864	-0.10%
2022/07/15	4	33.53	2	33.68	33.85	2	3,843	0.05%
2022/07/14	0	0.00	1	32.95	32.95	-1	3,835	-0.03%
2022/07/13	1	32.95	1	32.90	32.90	0	3,822	0.00%
2022/07/11	4	34.11	0	0.00	33.90	4	3,800	0.11%
2022/07/08	0	0.00	2	35.60	35.45	-2	3,775	-0.05%
2022/07/07	1	33.20	4	33.34	34.15	-3	3,746	-0.08%
2022/07/06	0	0.00	5	33.70	33.15	-5	3,749	-0.13%
2022/07/05	0	0.00	5	33.35	33.95	-5	3,748	-0.13%
2022/07/04	1.3	33.76	0	0.00	33.60	1.3	3,727	0.03%
2022/07/01	2.2	35.23	1	36.90	35.45	1.2	3,711	0.03%
2022/06/30	8.1	37.53	2	36.85	36.95	6.1	3,623	0.17%
2022/06/29	4	39.15	0	0.00	39.10	4	3,526	0.11%
2022/06/28	8	45.18	0	0.00	44.80	8	3,423	0.23%
2022/06/27	5	46.00	6	46.11	46.15	-1	3,302	-0.03%
2022/06/24	1	45.85	0	0.00	45.60	1	3,282	0.03%
2022/06/23	3	46.08	0	0.00	45.75	3	3,261	0.09%
2022/06/22	5.1	47.02	0	0.00	46.80	5.1	3,238	0.16%
2022/06/21	0	0.00	1.5	47.67	47.80	-1.5	3,213	-0.05%
2022/06/20	11	47.55	0	0.00	47.10	11	3,226	0.34%
2022/06/17	5.1	48.10	0	0.00	48.50	5.1	3,218	0.16%
2022/06/16	12.1	49.05	0	0.00	48.70	12.1	3,252	0.37%
2022/06/15	5	49.60	1	49.95	49.90	4	3,323	0.12%
2022/06/14	1.1	48.61	1	49.45	49.40	0.1	3,365	0.00%
2022/06/13	2.1	49.70	0	0.00	49.60	2.1	3,460	0.06%
2022/06/10	1	50.10	0	0.00	50.30	1	3,515	0.03%
2022/06/09	4	50.03	0	0.00	50.40	4	3,580	0.11%
2022/06/02	1	49.65	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	0.00	2	49.33	49.60	-2	4,021	-0.05%
2022/05/31	0	48.95	0	0.00	48.55	0	4,144	0.00%
2022/05/27	0	0.00	5	48.59	48.60	-5	4,516	-0.11%
2022/05/26	2	48.00	0	0.00	47.95	2	5,446	0.04%
2022/05/19	1	46.80	17	47.50	48.35	-16	6,686	-0.24%
2022/05/18	4	47.65	0.1	47.85	47.85	3.9	6,697	0.06%
2022/05/17	0	0.00	3	47.03	47.30	-3	6,838	-0.04%
2022/05/16	3.1	46.30	3	46.68	46.50	0.1	6,863	0.00%
2022/05/13	0	0.00	1	45.85	45.95	-1	6,866	-0.01%
2022/05/12	0	0.00	7	45.84	45.35	-7	6,896	-0.10%
2022/05/11	1	45.65	0	0.00	45.85	1	6,903	0.01%
2022/05/10	4	45.50	0	0.00	46.40	4	6,916	0.06%
2022/05/09	6.3	46.95	0.1	47.00	46.35	6.2	6,936	0.09%
2022/05/06	1	47.35	1	47.85	48.10	0	6,993	0.00%
2022/05/05	3	47.90	10	48.06	48.15	-7	7,055	-0.10%
2022/05/04	4.1	47.29	2	47.60	47.25	2.1	7,083	0.03%
2022/05/03	6	47.21	4	47.33	47.25	2	7,167	0.03%
2022/04/29	6	46.95	3	47.80	46.70	3	7,237	0.04%
2022/04/28	2	46.60	3	47.00	46.60	-1	7,311	-0.01%
2022/04/27	5	46.34	5	45.90	46.50	0	7,377	0.00%
2022/04/26	2	47.18	1	47.80	46.55	1	7,462	0.01%
2022/04/25	14.1	47.52	0	0.00	46.95	14.1	7,652	0.18%
2022/04/22	3	48.53	5	48.69	48.60	-2	7,729	-0.03%
2022/04/21	3	48.63	12	48.91	48.50	-9	8,139	-0.11%
2022/04/20	24.1	48.58	2	48.98	48.35	22.1	8,983	0.25%
2022/04/19	0	0.00	5	48.79	48.90	-5	9,250	-0.05%
2022/04/18	4	48.16	2	48.05	48.00	2	9,292	0.02%
2022/04/15	8	47.87	0	0.00	47.85	8	9,303	0.09%
2022/04/14	13	48.34	1	48.25	48.35	12	9,365	0.13%
2022/04/13	16	48.13	1	48.25	48.30	15	9,407	0.16%
2022/04/12	2.1	48.00	0	0.00	48.00	2.1	9,395	0.02%
2022/04/11	2	49.75	8	49.35	48.85	-6	9,381	-0.06%
2022/04/08	0.1	49.85	2	50.00	50.10	-1.9	9,381	-0.02%
2022/04/07	24	50.20	16	50.10	49.80	8	9,391	0.09%
2022/04/06	1	50.60	3	50.67	50.70	-2	9,365	-0.02%
2022/04/01	9	50.81	1	51.20	51.20	8	9,445	0.08%
2022/03/31	2.8	51.36	7	51.34	51.40	-4.3	9,529	-0.04%
2022/03/30	2	51.90	0	0.00	51.70	2	9,584	0.02%
2022/03/29	3	51.83	4	51.95	51.70	-1	9,654	-0.01%
2022/03/28	2	51.20	18	51.67	51.90	-16	9,789	-0.16%
2022/03/25	2	51.75	1	52.00	51.70	1	9,890	0.01%
2022/03/24	3	51.63	0	0.00	51.90	3	9,896	0.03%
2022/03/23	3	51.93	2.1	52.24	52.20	0.9	9,951	0.01%
2022/03/22	5	51.80	1	52.10	52.10	4	10,013	0.04%
2022/03/21	2	52.10	4	52.40	52.10	-2	10,032	-0.02%
2022/03/18	0	0.00	12	51.86	51.70	-12	10,045	-0.12%
2022/03/17	0	0.00	10.2	51.14	51.40	-10.2	9,960	-0.10%
2022/03/16	11.1	50.59	3	50.90	50.30	8.1	9,904	0.08%
2022/03/15	27	50.97	3	51.70	50.80	24	9,856	0.24%
2022/03/14	15	51.60	8	51.69	51.80	7	9,852	0.07%
2022/03/11	1	51.00	2	51.70	51.50	-1	9,861	-0.01%
2022/03/10	8	51.81	22	51.69	51.30	-14	9,886	-0.14%
2022/03/09	18	50.78	5	50.74	51.10	13	9,853	0.13%
2022/03/08	16	50.15	11	50.36	50.20	5	9,866	0.05%
2022/03/07	7.1	50.22	27	50.04	50.30	-19.9	9,792	-0.20%
2022/03/04	19.1	51.75	17	51.83	51.60	2.1	9,667	0.02%
2022/03/03	27	52.29	17	52.31	51.80	10	9,586	0.10%
2022/03/02	6	51.18	2	51.30	51.40	4	9,508	0.04%
2022/03/01	54.1	51.78	14	51.72	51.20	40.1	9,347	0.43%
2022/02/25	11	50.55	35.1	51.56	52.00	-24.1	8,431	-0.29%
2022/02/24	4	47.75	1	48.40	47.35	3	7,667	0.04%
2022/02/23	0	0.00	3	48.35	48.50	-3	7,671	-0.04%
2022/02/22	4.2	47.98	1	47.90	48.15	3.2	7,780	0.04%
2022/02/21	6	49.31	29	49.16	49.15	-23	7,954	-0.29%
2022/02/18	1	48.55	0	0.00	48.75	1	8,077	0.01%
2022/02/17	10	47.95	13	48.23	48.25	-3	8,172	-0.04%
2022/02/16	10	47.14	5	47.15	46.95	5	8,150	0.06%
2022/02/15	0	0.00	11	46.50	46.30	-11	8,186	-0.13%
2022/02/14	3	46.33	0	0.00	46.50	3	8,258	0.04%
2022/02/11	1	47.25	3	47.25	47.40	-2	8,348	-0.02%
2022/02/10	4	47.25	1	47.10	47.40	3	8,586	0.03%
2022/02/09	16	46.84	3	46.77	47.10	13	8,604	0.15%
2022/02/08	3	45.75	3	46.42	46.35	0	8,631	0.00%
2022/02/07	13	45.83	0	0.00	45.80	13	8,580	0.15%
2022/01/26	1	46.10	5	46.17	46.00	-4	8,515	-0.05%
2022/01/25	10	46.50	2	46.25	45.75	8	8,508	0.09%
2022/01/24	2	46.78	2	47.03	47.00	0	8,428	0.00%
2022/01/21	5	47.85	30.2	47.95	47.60	-25.2	8,450	-0.30%
2022/01/20	8	48.34	18	48.01	48.45	-10	8,401	-0.12%
2022/01/19	13	48.10	2	48.13	47.80	11	8,344	0.13%
2022/01/18	13	49.32	6	50.34	48.80	7	8,256	0.08%
2022/01/17	4	49.71	2	49.73	49.50	2	8,058	0.02%
2022/01/14	26	50.18	36	49.71	49.15	-10	7,963	-0.13%
2022/01/13	22	51.53	41.7	51.62	51.30	-19.7	7,572	-0.26%
2022/01/12	39	49.55	24.1	48.29	49.70	14.9	6,735	0.22%
2022/01/11	4	47.48	1	47.70	47.10	3	6,510	0.05%
2022/01/10	0	0.00	3	47.40	47.40	-3	6,531	-0.05%
2022/01/07	3.1	47.55	0	0.00	47.10	3.1	6,572	0.05%
2022/01/06	0	0.00	8	48.11	48.30	-8	6,564	-0.12%
2022/01/05	8	48.10	1	48.05	48.10	7	6,602	0.11%
2022/01/04	1	48.10	0	0.00	48.05	1	6,610	0.02%
2022/01/03	1.1	48.06	2	48.05	47.95	-0.9	6,616	-0.01%
2021/12/30	2.1	48.74	0	0.00	48.60	2.1	6,584	0.03%
2021/12/29	0	0.00	1	48.15	48.60	-1	6,595	-0.02%
2021/12/28	7	48.63	11	48.88	48.50	-4	6,615	-0.06%
2021/12/27	1	48.90	24	49.06	49.10	-23	6,588	-0.35%
2021/12/24	20	48.40	5	48.30	48.30	15	6,555	0.23%
2021/12/23	0	0.00	3	47.93	48.10	-3	6,556	-0.05%
2021/12/22	30	47.80	13.2	47.96	48.10	16.8	6,690	0.25%
2021/12/21	11	47.15	27.3	47.37	47.50	-16.3	6,587	-0.25%
2021/12/20	5	46.50	1	46.60	46.50	4	6,497	0.06%
2021/12/17	18	46.86	12	46.51	46.20	6	6,547	0.09%
2021/12/16	2	46.70	23.1	46.49	46.65	-21.1	6,626	-0.32%
2021/12/15	1	45.75	1	45.55	45.30	0	6,646	0.00%
2021/12/14	19.4	45.50	0	0.00	45.05	19.4	6,732	0.29%
2021/12/13	3	46.50	3	46.88	46.45	0	6,835	0.00%
2021/12/10	3	46.12	1	46.35	46.40	2	6,850	0.03%
2021/12/09	5	46.29	3	46.80	46.30	2	6,874	0.03%
2021/12/08	15	46.93	0	0.00	46.90	15	6,888	0.22%
2021/12/07	27	46.81	6	46.83	46.80	21	6,964	0.30%
2021/12/06	3	46.92	21	47.06	47.25	-18	7,034	-0.26%
2021/12/03	6	46.43	11.4	46.11	46.55	-5.4	7,241	-0.07%
2021/12/02	8	45.92	21	45.74	45.70	-13	7,455	-0.17%
2021/12/01	2	45.48	7	46.04	46.10	-5	7,688	-0.07%
2021/11/30	10	45.25	16	45.62	46.15	-6	8,094	-0.07%
2021/11/29	2	44.03	5	44.51	44.65	-3	8,271	-0.04%
2021/11/26	22	45.56	5	45.70	45.20	17	8,644	0.20%
2021/11/25	16	46.42	33	46.36	46.25	-17	8,670	-0.20%
2021/11/24	20	46.48	24	46.45	46.55	-4	8,842	-0.05%
2021/11/23	12.2	46.81	6	46.49	46.25	6.2	9,368	0.07%
2021/11/22	17	47.19	2	47.35	47.45	15	9,438	0.16%
2021/11/19	2	47.78	1	47.90	47.30	1	9,517	0.01%
2021/11/18	32	48.68	11.3	49.07	48.40	20.7	9,498	0.22%
2021/11/17	4	48.19	23	47.68	48.35	-19	9,347	-0.20%
2021/11/16	30	46.68	3	46.30	46.30	27	9,213	0.29%
2021/11/15	5	47.08	26	46.95	47.15	-21	9,247	-0.23%
2021/11/12	4	45.83	9	45.85	45.75	-5	9,353	-0.05%
2021/11/11	4.1	45.60	0	0.00	45.45	4.1	9,543	0.04%
2021/11/10	6	45.80	1	45.90	45.80	5	9,771	0.05%
2021/11/09	23.1	46.90	2	46.90	46.55	21.1	10,257	0.21%
2021/11/08	2	46.65	5.1	46.71	46.90	-3.1	11,219	-0.03%
2021/11/05	16	46.09	12	46.50	46.70	4	12,495	0.03%
2021/11/04	4.3	46.58	6	46.97	46.45	-1.7	12,611	-0.01%
2021/11/03	0	0.00	12	46.26	46.15	-12	12,808	-0.09%
2021/11/02	9	45.86	30	46.50	45.65	-21	13,311	-0.16%
2021/11/01	16	46.55	14	46.54	46.65	2	13,817	0.01%
2021/10/29	96.2	46.47	3	46.12	46.15	93.2	14,127	0.66%
2021/10/28	2	47.10	8	46.98	47.10	-6	14,375	-0.04%
2021/10/27	3	45.30	7	45.79	46.15	-4	14,447	-0.03%
2021/10/26	4	45.74	6	46.08	45.65	-2	14,582	-0.01%
2021/10/25	5	44.53	6	45.08	45.50	-1	14,576	-0.01%
2021/10/22	10	45.41	7	45.55	45.20	3	14,631	0.02%
2021/10/21	9	45.27	2.1	46.01	44.90	7	14,726	0.05%
2021/10/20	5	45.46	1	46.00	45.45	4	14,803	0.03%
2021/10/19	0	0.00	18	45.69	45.85	-18	14,875	-0.12%
2021/10/18	6.1	44.20	2	44.28	44.20	4.1	14,949	0.03%
2021/10/15	2	44.83	7.2	44.88	45.10	-5.2	15,039	-0.03%
2021/10/14	0.1	43.20	1	43.40	43.70	-0.9	15,270	-0.01%
2021/10/13	3.1	43.33	0	0.00	42.90	3.1	15,398	0.02%
2021/10/12	8.1	44.51	1	45.00	44.30	7.1	15,531	0.05%
2021/10/08	7	45.50	0	0.00	45.20	7	15,779	0.04%
2021/10/07	2	46.15	7	46.24	46.10	-5	15,972	-0.03%
2021/10/06	4	45.83	1	46.15	44.95	3	16,352	0.02%
2021/10/05	2	45.75	5.2	46.20	46.45	-3.2	16,496	-0.02%
2021/10/04	1	44.90	1	45.10	44.90	0	16,513	0.00%
2021/10/01	2.1	46.44	0	0.00	46.10	2.1	16,612	0.01%
2021/09/30	12	48.17	15	48.15	47.70	-3	16,782	-0.02%
2021/09/29	18.3	47.95	2.5	47.71	47.55	15.8	16,754	0.09%
2021/09/28	3	50.63	2.3	51.06	50.50	0.7	16,683	0.00%
2021/09/27	5.1	51.86	0	0.00	51.60	5.1	16,736	0.03%
2021/09/24	1	52.00	7	51.93	52.10	-6	16,784	-0.04%
2021/09/23	7	51.73	1	51.80	51.80	6	16,730	0.04%
2021/09/22	5	51.52	4	52.33	52.50	1	16,601	0.01%
2021/09/17	1.3	53.52	4.1	53.19	53.30	-2.8	16,502	-0.02%
2021/09/16	25.3	53.84	0	0.00	53.20	25.3	16,407	0.15%
2021/09/15	3.1	54.70	3.2	54.53	54.90	-0.2	16,242	0.00%
2021/09/14	4.1	55.72	3.3	55.20	55.20	0.8	16,241	0.00%
2021/09/13	9.1	55.85	2	55.50	55.60	7.1	16,251	0.04%
2021/09/10	0	0.00	13.5	55.96	57.00	-13.5	16,254	-0.08%
2021/09/09	17.1	54.18	7	54.23	54.90	10.1	16,218	0.06%
2021/09/08	8.4	54.53	1.3	53.81	53.60	7.1	16,168	0.04%
2021/09/07	16.1	57.54	4.1	57.03	56.90	12	16,026	0.07%
2021/09/06	11.2	59.29	10	58.90	59.00	1.2	15,808	0.01%
2021/09/03	21	59.93	41.2	59.80	60.90	-20.2	15,565	-0.13%
2021/09/02	28.2	57.64	30	58.28	57.10	-1.9	15,242	-0.01%
2021/09/01	13	59.96	20	60.68	59.80	-7	15,195	-0.05%
2021/08/31	5	57.84	5	58.30	58.80	0	15,020	0.00%
2021/08/30	13	57.56	29	57.79	58.10	-16	14,967	-0.11%
2021/08/27	53.1	57.69	18	57.87	56.60	35.1	14,812	0.24%
2021/08/26	1	55.50	8	56.48	56.50	-7	14,355	-0.05%
2021/08/25	9	56.17	37	55.75	55.30	-28	14,292	-0.20%
2021/08/24	33.1	55.35	0	0.00	55.30	33.1	14,183	0.23%
2021/08/23	9	55.31	8	54.80	55.60	1	14,114	0.01%
2021/08/20	7	54.37	3	54.07	53.50	4	14,033	0.03%
2021/08/19	13	54.76	17	55.04	54.00	-4	13,916	-0.03%
2021/08/18	2	52.70	24.3	51.73	55.20	-22.3	13,872	-0.16%
2021/08/17	31.1	52.03	15.2	52.38	51.50	15.9	13,745	0.12%
2021/08/16	14.2	54.48	7.5	55.36	53.90	6.7	13,497	0.05%
2021/08/13	16.4	57.01	23	57.17	56.40	-6.7	13,206	-0.05%
2021/08/12	76.1	55.43	94	56.48	57.30	-17.9	12,622	-0.14%
2021/08/11	49.5	55.91	81	55.98	54.00	-31.5	11,454	-0.27%
2021/08/10	5	52.82	8.2	53.39	54.00	-3.2	10,213	-0.03%
2021/08/09	9	54.68	4	55.48	54.20	5	10,159	0.05%
2021/08/06	32	57.05	8	56.66	56.20	24	10,026	0.24%
2021/08/05	49.1	58.99	78	58.78	59.20	-28.9	9,673	-0.30%
2021/08/04	33	56.55	19	56.36	56.80	14	9,365	0.15%
2021/08/03	24.2	53.76	42.2	54.68	56.20	-18	9,201	-0.20%
2021/08/02	37	53.31	5	53.54	53.00	32	8,902	0.36%
2021/07/30	30	52.99	18.1	53.07	53.30	11.9	8,827	0.13%
2021/07/29	0	0.00	6.1	51.66	51.80	-6.1	8,735	-0.07%
2021/07/28	12.1	50.30	13	51.09	50.80	-0.9	8,793	-0.01%
2021/07/27	27.1	52.12	2	51.85	51.50	25.1	8,871	0.28%
2021/07/26	17	52.42	17.5	52.22	52.80	-0.5	8,887	-0.01%
2021/07/23	5.3	51.23	3	51.93	50.70	2.3	9,021	0.03%
2021/07/22	18	51.57	8.1	51.84	51.50	9.9	9,177	0.11%
2021/07/21	3	50.83	6	51.77	51.60	-3	9,119	-0.03%
2021/07/20	26.3	51.20	28	51.31	50.50	-1.7	9,067	-0.02%
2021/07/19	17.2	53.75	12	53.43	53.30	5.2	8,878	0.06%
2021/07/16	12	54.50	12.2	54.64	55.20	-0.2	9,090	0.00%
2021/07/15	14	53.13	24	53.78	54.30	-10	9,320	-0.11%
2021/07/14	18	52.01	22	52.30	52.60	-4	9,389	-0.04%
2021/07/13	30	52.33	40	52.90	51.60	-10	9,269	-0.11%
2021/07/12	15	50.31	43	50.57	51.00	-28	9,017	-0.31%
2021/07/09	16	49.35	11.2	49.31	49.75	4.8	8,937	0.05%
2021/07/08	39	50.12	7	50.16	50.10	32	9,061	0.35%
2021/07/07	34	50.47	13	50.74	51.20	21	9,058	0.23%
2021/07/06	5	49.50	0	0.00	48.80	5	8,977	0.06%
2021/07/05	1.2	48.60	2.3	48.78	49.25	-1.1	9,205	-0.01%
2021/07/02	13	47.59	0.2	48.12	47.55	12.8	9,422	0.14%
2021/07/01	0	0.00	0	48.00	48.20	0	9,486	0.00%
2021/06/29	5.1	47.44	3	47.07	47.10	2.1	9,631	0.02%
2021/06/28	0	0.00	1	47.85	47.80	-1	9,965	-0.01%
2021/06/25	0	0.00	5	48.40	47.55	-5	10,123	-0.05%
2021/06/24	0	0.00	2	48.40	48.20	-2	10,326	-0.02%
2021/06/23	5	46.83	6	47.56	47.80	-1	10,547	-0.01%
2021/06/22	5	47.27	3	47.05	47.10	2	10,673	0.02%
2021/06/21	2.3	47.08	2	47.53	47.15	0.3	10,830	0.00%
2021/06/18	20	49.36	22.5	49.34	48.25	-2.5	11,158	-0.02%
2021/06/17	1	48.40	2	49.13	49.65	-1	11,326	-0.01%
2021/06/16	2	48.90	8.3	49.19	48.65	-6.3	11,718	-0.05%
2021/06/15	12	48.50	10	48.71	48.50	2	12,590	0.02%
2021/06/11	3	48.08	0	0.00	48.10	3	13,633	0.02%
2021/06/10	14	47.80	6	48.08	48.10	8	13,816	0.06%
2021/06/09	6	48.47	2	48.28	47.85	4	14,069	0.03%
2021/06/08	4.1	47.22	14	47.94	49.00	-9.9	14,010	-0.07%
2021/06/07	5	45.41	7	45.98	46.15	-2	13,821	-0.01%
2021/06/04	6	45.41	0	0.00	45.20	6	13,751	0.04%
2021/06/03	2	46.40	1	46.70	46.45	1	13,755	0.01%
2021/06/02	0	0.00	28	46.72	47.05	-28	13,713	-0.20%
2021/06/01	1	45.80	0	0.00	45.70	1	13,645	0.01%
2021/05/31	5	45.32	6	45.41	45.55	-1	13,783	-0.01%
2021/05/28	2	44.98	8	44.88	44.95	-6	13,867	-0.04%
2021/05/27	4	44.29	3	44.02	44.35	1	13,998	0.01%
2021/05/26	8	44.71	1	45.60	44.25	7	14,215	0.05%
2021/05/25	7	44.52	13.2	44.64	44.95	-6.2	14,463	-0.04%
2021/05/24	4	42.55	1	42.40	42.80	3	14,493	0.02%
2021/05/21	1	41.95	3	42.50	42.35	-2	14,601	-0.01%
2021/05/20	2	41.80	0	0.00	41.70	2	14,780	0.01%
2021/05/19	3	42.15	1	42.25	42.30	2	14,983	0.01%
2021/05/18	0	0.00	1.8	41.59	42.55	-1.8	15,159	-0.01%
2021/05/17	3.4	39.38	3	40.35	39.65	0.4	15,295	0.00%
2021/05/14	3	43.12	2	43.50	42.35	1	15,213	0.01%
2021/05/13	6	42.10	4	43.23	42.50	2	15,101	0.01%
2021/05/12	3	42.07	4.1	43.06	41.65	-1.1	14,970	-0.01%
2021/05/11	5.3	42.51	3.1	42.97	41.80	2.2	14,889	0.01%
2021/05/10	6	45.31	3	45.10	44.85	3	14,764	0.02%
2021/05/07	0.1	45.60	0	0.00	45.90	0.1	14,805	0.00%
2021/05/05	5	44.70	2	45.23	43.90	3	14,819	0.02%
2021/05/04	14	45.32	11.5	45.35	45.00	2.5	14,918	0.02%
2021/05/03	1	47.20	0	0.00	46.30	1	14,913	0.01%
2021/04/29	17	48.88	20	48.18	47.70	-3	14,963	-0.02%
2021/04/28	24.4	50.07	20.3	50.53	50.30	4.1	14,973	0.03%
2021/04/27	0.5	49.12	2	48.70	48.85	-1.5	15,031	-0.01%
2021/04/26	1	48.80	0.3	49.13	48.80	0.7	15,380	0.00%
2021/04/23	2	47.58	11.1	47.48	48.00	-9.1	15,402	-0.06%
2021/04/22	29.1	50.14	14	48.61	47.30	15.1	15,496	0.10%
2021/04/21	22	49.44	24.1	49.56	49.70	-2.1	15,210	-0.01%
2021/04/20	10	47.57	16.3	47.79	47.50	-6.3	14,944	-0.04%
2021/04/19	5	46.80	3	46.68	46.70	2	15,115	0.01%
2021/04/16	17.1	46.20	27.3	46.21	46.65	-10.2	15,137	-0.07%
2021/04/15	7	44.96	9	44.94	45.25	-2	15,095	-0.01%
2021/04/14	10.3	45.06	9.2	44.75	44.75	1.1	15,118	0.01%
2021/04/13	12.3	46.61	5	46.46	45.70	7.3	15,079	0.05%
2021/04/12	26	47.15	24	47.41	46.90	2	14,988	0.01%
2021/04/09	27	47.14	23	46.96	46.85	4	14,866	0.03%
2021/04/08	26	46.61	24	46.61	47.50	2	14,645	0.01%
2021/04/07	28	45.56	10	45.80	45.30	18	14,326	0.13%
2021/04/06	17	45.17	16.3	45.27	45.30	0.7	14,332	0.00%
2021/04/01	9.5	43.75	9	44.34	44.20	0.5	14,267	0.00%
2021/03/31	22	45.41	42	46.28	44.25	-20	14,237	-0.14%
2021/03/30	2	44.43	44	44.73	44.90	-42	13,925	-0.30%
2021/03/29	44	44.51	31	44.35	44.15	13	13,837	0.09%
2021/03/26	12.8	44.40	44	44.46	44.65	-31.2	13,744	-0.23%
2021/03/25	16	43.07	8	43.46	43.30	8	13,609	0.06%
2021/03/24	28.1	43.46	22	44.22	43.05	6.1	13,697	0.04%
2021/03/23	53.2	44.15	25	44.22	44.10	28.2	13,653	0.21%
2021/03/22	34	43.05	25	43.13	42.95	9	13,468	0.07%
2021/03/19	78	43.59	56.5	43.91	43.50	21.5	13,552	0.16%
2021/03/18	46.6	43.33	47.8	42.86	43.75	-1.2	13,281	-0.01%
2021/03/17	30.5	40.16	45	40.18	40.65	-14.5	12,769	-0.11%
2021/03/16	11.4	38.47	7	38.19	38.60	4.4	11,893	0.04%
2021/03/15	14	38.29	7.1	38.52	38.20	7	11,979	0.06%
2021/03/12	1	36.70	3	37.25	37.40	-2	11,844	-0.02%
2021/03/11	11	36.60	5	36.57	36.80	6	12,524	0.05%
2021/03/09	6	36.51	1	36.55	36.65	5	13,568	0.04%
2021/03/05	4	37.10	15	36.97	37.10	-11	13,632	-0.08%
2021/03/04	14	37.85	3	37.80	37.35	11	13,696	0.08%
2021/03/03	3	37.00	40	36.58	37.75	-37	13,544	-0.27%
2021/03/02	8	38.08	9	38.21	37.30	-1	13,437	-0.01%
2021/02/26	12	37.73	4	37.68	37.70	8	13,320	0.06%
2021/02/25	13	37.60	9	38.18	38.95	4	13,274	0.03%
2021/02/24	3	37.12	2	37.45	37.00	1	13,110	0.01%
2021/02/23	6	36.60	4	36.40	36.50	2	12,989	0.02%
2021/02/22	25	37.62	5	37.09	37.25	20	12,899	0.16%
2021/02/19	14	36.82	26	36.95	37.35	-12	12,757	-0.09%
2021/02/18	1	36.40	3	36.12	36.45	-2	12,566	-0.02%
2021/02/17	22	35.65	26	35.63	35.25	-4	12,409	-0.03%
2021/02/05	5	34.47	0	0.00	34.35	5	12,224	0.04%
2021/02/04	0	0.00	1	34.15	34.00	-1	12,219	-0.01%
2021/02/03	1	34.15	5	34.30	34.35	-4	12,306	-0.03%
2021/02/02	12	34.69	2	34.60	34.70	10	12,344	0.08%
2021/02/01	5	33.30	5	33.65	33.65	0	12,206	0.00%
2021/01/29	7	34.00	0	0.00	33.65	7	12,151	0.06%
2021/01/28	1	34.55	2	34.43	34.50	-1	12,056	-0.01%
2021/01/27	1	35.50	0	0.00	35.25	1	11,987	0.01%
2021/01/26	3	35.60	5	35.23	35.00	-2	11,917	-0.02%
2021/01/25	2	36.78	26	36.13	36.30	-24	11,730	-0.20%
2021/01/22	12	37.26	74	37.02	37.25	-62	11,588	-0.54%
2021/01/21	52	37.12	9	36.89	37.10	43	11,389	0.38%
2021/01/20	3	36.27	35	36.68	35.70	-32	11,107	-0.29%
2021/01/19	41	37.04	13	37.31	37.05	28	10,777	0.26%
2021/01/18	5	36.09	8	36.29	36.35	-3	10,311	-0.03%
2021/01/15	20	35.63	5	36.24	35.55	15	10,167	0.15%
2021/01/14	0	0.00	11	36.27	36.30	-11	9,987	-0.11%
2021/01/13	5	36.24	19	36.36	36.40	-14	9,871	-0.14%
2021/01/12	25	36.26	29	36.20	35.80	-4	9,708	-0.04%
2021/01/11	22	35.37	2	35.33	35.65	20	9,181	0.22%
2021/01/08	4	34.83	18	35.16	35.10	-14	9,041	-0.15%
2021/01/07	5	35.25	12	35.16	35.25	-7	8,917	-0.08%
2021/01/06	3	34.65	18.1	35.02	34.45	-15.1	8,790	-0.17%
2021/01/05	3	34.48	2	34.45	34.85	1	8,607	0.01%
2021/01/04	10	34.55	10	34.53	34.70	0	8,560	0.00%
2020/12/31	7	34.57	13	34.57	34.35	-6	8,526	-0.07%
2020/12/30	2	34.68	2	34.73	34.70	0	8,473	0.00%
2020/12/29	35	35.20	1.1	35.27	35.00	33.9	8,439	0.40%
2020/12/28	1	34.70	3	34.45	34.50	-2	8,260	-0.02%
2020/12/25	2	34.55	3	34.65	34.40	-1	8,197	-0.01%
2020/12/24	4	33.90	1	33.75	34.05	3	8,103	0.04%
2020/12/23	3	33.45	2	33.53	33.50	1	8,069	0.01%
2020/12/22	30	34.44	24	34.66	33.50	6	8,055	0.07%
2020/12/21	8	34.04	1	33.90	34.35	7	7,954	0.09%
2020/12/18	10	34.95	1	34.40	34.70	9	7,861	0.11%
2020/12/17	21	34.71	15	34.84	34.95	6	7,605	0.08%
2020/12/16	6	35.03	26	34.61	34.55	-20	7,451	-0.27%
2020/12/15	14	35.39	28	35.61	34.65	-14	7,247	-0.19%
2020/12/14	5	36.64	1	37.55	36.60	4	6,932	0.06%
2020/12/11	66	36.87	40	37.01	37.15	26	6,728	0.39%
2020/12/10	3	36.78	9	36.78	36.75	-6	6,262	-0.10%
2020/12/09	18	36.78	15.8	36.77	37.05	2.2	6,067	0.04%
2020/12/08	25	35.85	35	35.91	36.25	-10	5,772	-0.17%
2020/12/07	48	36.77	53	37.03	36.50	-5	5,536	-0.09%
2020/12/04	92	34.62	74.8	35.11	35.70	17.2	4,719	0.36%
2020/12/03	21	33.50	27	33.34	33.20	-6	3,957	-0.15%
2020/12/02	0	0.00	32	32.38	32.30	-32	3,599	-0.89%
2020/12/01	33	32.05	25	31.84	32.00	8	3,505	0.23%
2020/11/30	2	31.95	1	31.95	31.85	1	3,431	0.03%
2020/11/25	23	31.65	5	31.40	31.20	18	3,292	0.55%
2020/11/23	2	31.43	17	31.57	31.95	-15	3,045	-0.49%
2020/11/20	0	0.00	3	30.50	30.20	-3	2,843	-0.11%
2020/11/19	3	30.40	0	0.00	30.35	3	2,834	0.11%
2020/11/18	2	30.55	5	30.41	30.45	-3	2,811	-0.11%
2020/11/17	1	30.05	6	30.26	30.05	-5	2,786	-0.18%
2020/11/16	7	30.10	3	30.08	30.00	4	2,838	0.14%
2020/11/12	7	29.54	2	29.70	29.30	5	2,825	0.18%
2020/11/11	2	29.90	3	30.05	30.00	-1	2,791	-0.04%
2020/11/10	3	29.75	42.1	29.71	29.85	-39.1	2,697	-1.45%
2020/11/09	39	29.25	0	0.00	29.30	39	2,667	1.46%
2020/11/05	0	0.00	2	28.90	28.75	-2	2,712	-0.07%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/28	1	28.80	0	0.00	28.75	1	2,779	0.04%
2020/10/26	1	29.25	0	0.00	29.10	1	2,885	0.03%
2020/10/21	0	0.00	2	29.10	29.10	-2	2,991	-0.07%
2020/10/20	0	0.00	10	29.10	29.15	-10	3,036	-0.33%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/14	16	29.25	0	0.00	29.15	16	3,108	0.51%
2020/10/13	8	28.90	0	0.00	28.90	8	3,134	0.26%
2020/10/12	14	28.95	58	29.03	29.10	-44	3,197	-1.38%
2020/09/29	0	0.00	8	28.50	28.30	-8	3,453	-0.23%
2020/09/25	6	27.57	2	27.45	27.25	4	3,869	0.10%
2020/09/24	10.1	28.04	0	0.00	28.05	10.1	4,006	0.25%
2020/09/23	11	28.55	0	0.00	28.55	11	4,036	0.27%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.45	0	0.00	29.45	1	4,412	0.02%
2020/09/17	5	30.00	1	29.90	29.90	4	4,521	0.09%
2020/09/14	0	0.00	1	29.55	29.50	-1	4,750	-0.02%
2020/09/11	0	0.00	1	28.60	28.55	-1	4,866	-0.02%
2020/09/10	1	29.05	0	0.00	28.95	1	4,959	0.02%
2020/09/09	5	28.85	6	29.15	29.30	-1	5,069	-0.02%
2020/09/07	1	29.20	5	29.55	29.30	-4	5,260	-0.08%
2020/09/03	1	29.55	10	29.40	29.35	-9	5,531	-0.16%
2020/09/02	3	29.22	4	29.40	29.40	-1	5,595	-0.02%
2020/09/01	5	29.10	0	0.00	29.15	5	5,690	0.09%
2020/08/31	40	29.25	0	0.00	29.10	40	5,780	0.69%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	2	29.68	3	29.90	29.65	-1	6,192	-0.02%
2020/08/26	0	0.00	0	29.80	29.65	0	6,893	0.00%
2020/08/25	3	29.65	0	0.00	29.80	3	6,970	0.04%
2020/08/24	1	29.15	0	0.00	29.20	1	6,975	0.01%
2020/08/21	1	29.30	0	0.00	29.25	1	7,034	0.01%
2020/08/20	11	29.39	0	0.00	29.10	11	7,055	0.16%
2020/08/19	7	30.64	0	0.00	30.60	7	7,002	0.10%
2020/08/18	2	31.65	0	0.00	31.45	2	6,951	0.03%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	4	31.95	66	32.42	31.85	-62	7,177	-0.86%
2020/08/12	66	32.15	1	32.25	32.15	65	7,191	0.90%
2020/08/11	6	31.90	1	31.90	31.75	5	7,203	0.07%
2020/08/10	1	32.60	0	0.00	32.15	1	7,257	0.01%
2020/08/07	0	0.00	1	31.90	31.90	-1	7,338	-0.01%
2020/08/06	2	32.18	0	0.00	32.20	2	7,384	0.03%
2020/08/05	4	32.53	6	32.72	32.55	-2	7,428	-0.03%
2020/08/04	0	0.00	8	32.10	32.05	-8	7,553	-0.11%
2020/08/03	1	31.95	2	31.95	31.95	-1	7,742	-0.01%
2020/07/31	2	31.90	9	32.21	31.90	-7	8,030	-0.09%
2020/07/30	1	31.80	1	32.00	32.00	0	8,114	0.00%
2020/07/29	3	30.83	14	30.80	31.15	-11	8,296	-0.13%
2020/07/28	1	31.35	0	0.00	30.35	1	8,465	0.01%
2020/07/27	5	31.24	1	31.20	31.20	4	8,491	0.05%
2020/07/24	2	31.70	11	32.30	31.45	-9	8,488	-0.11%
2020/07/23	2	32.23	3	32.38	32.35	-1	8,495	-0.01%
2020/07/22	1	32.55	3	32.63	32.65	-2	8,636	-0.02%
2020/07/21	0	0.00	1	32.05	32.00	-1	8,655	-0.01%
2020/07/20	3	31.58	0	0.00	31.65	3	8,689	0.03%
2020/07/17	4	31.94	0	0.00	31.75	4	8,692	0.05%
2020/07/15	5	32.25	0	0.00	32.30	5	8,733	0.06%
2020/07/13	0	0.00	1	32.80	32.80	-1	8,851	-0.01%
2020/07/10	1	32.35	7	32.16	32.00	-6	8,986	-0.07%
2020/07/09	5	33.00	0	0.00	32.90	5	8,967	0.06%
2020/07/08	7	33.36	2	33.60	33.30	5	8,993	0.06%
2020/07/07	5	33.66	2	33.90	33.65	3	9,043	0.03%
2020/07/06	9	33.82	21	34.57	34.00	-12	9,022	-0.13%
2020/07/03	2	33.40	20	33.39	33.40	-18	8,798	-0.20%
2020/07/02	11	32.09	0	0.00	32.40	11	8,730	0.13%
2020/07/01	1	31.85	1	31.80	31.60	0	8,715	0.00%
2020/06/29	0	0.00	11	33.65	33.50	-11	8,367	-0.13%
2020/06/24	16	33.45	0	0.00	33.55	16	8,360	0.19%
2020/06/23	3	33.82	0	0.00	33.85	3	8,358	0.04%
2020/06/22	2	34.55	0	0.00	34.20	2	8,367	0.02%
2020/06/19	13	34.50	16	34.77	34.80	-3	8,473	-0.04%
2020/06/18	2	34.10	30	34.24	34.50	-28	8,355	-0.34%
2020/06/17	15	33.82	6	34.14	33.75	9	8,233	0.11%
2020/06/16	2	33.45	16	33.48	33.60	-14	8,204	-0.17%
2020/06/15	8	32.69	2	32.95	32.55	6	8,277	0.07%
2020/06/12	11	33.08	4	32.70	33.25	7	8,262	0.08%
2020/06/11	26	33.70	31	34.00	33.45	-5	8,238	-0.06%
2020/06/10	3	33.47	2	33.40	33.35	1	8,093	0.01%
2020/06/09	5	33.10	3	33.25	33.10	2	8,205	0.02%
2020/06/08	9	33.53	9	33.57	33.65	0	8,314	0.00%
2020/06/05	5	33.45	30	33.39	33.35	-25	8,602	-0.29%
2020/06/04	40	33.03	22	33.11	32.90	18	8,829	0.20%
2020/06/03	40	33.24	4	33.25	33.25	36	8,871	0.41%
2020/06/02	47	34.19	61	34.25	34.05	-14	8,641	-0.16%
2020/06/01	27	31.97	31	31.84	32.15	-4	8,011	-0.05%
2020/05/29	11	30.90	9	31.27	30.90	2	7,960	0.03%
2020/05/28	24	31.25	1	30.95	30.90	23	7,960	0.29%
2020/05/27	7	31.56	32	31.69	31.55	-25	7,943	-0.31%
2020/05/26	9	31.40	0	0.00	31.35	9	7,928	0.11%
2020/05/25	15	31.00	2	31.35	31.50	13	7,894	0.16%
2020/05/22	11	31.52	36	31.86	31.40	-25	7,883	-0.32%
2020/05/21	53	31.81	1	32.00	32.05	52	7,858	0.66%
2020/05/15	1	31.00	8	31.45	30.80	-7	7,614	-0.09%
2020/05/14	6	31.77	10	31.70	31.15	-4	7,541	-0.05%
2020/05/13	2	32.28	0	0.00	32.40	2	7,448	0.03%
2020/05/12	10	32.43	0	0.00	32.30	10	7,429	0.13%
2020/05/11	13	32.86	8	33.02	32.55	5	7,377	0.07%
2020/05/08	3	32.08	5	32.06	32.20	-2	7,245	-0.03%
2020/05/07	22	32.16	21	32.18	31.60	1	7,055	0.01%
2020/05/06	5	31.49	5	31.54	31.75	0	6,778	0.00%
2020/05/05	16	31.72	27	31.79	32.00	-11	6,687	-0.16%
2020/05/04	36.3	31.48	19	30.30	31.50	17.3	6,462	0.27%
2020/04/30	13	30.65	4	30.38	30.70	9	6,301	0.14%
2020/04/29	2	30.25	9	30.21	30.15	-7	6,271	-0.11%
2020/04/28	4	30.08	0	0.00	30.10	4	6,275	0.06%
2020/04/27	10	29.99	37	30.11	30.35	-27	6,328	-0.43%
2020/04/24	4	29.23	18	29.29	29.30	-14	6,208	-0.23%
2020/04/23	8	29.03	4.8	29.08	28.55	3.2	6,138	0.05%
2020/04/22	10	28.75	1	28.20	28.80	9	6,075	0.15%
2020/04/21	7	29.06	6	28.80	28.60	1	6,050	0.02%
2020/04/20	0	0.00	3	29.60	29.30	-3	5,994	-0.05%
2020/04/17	8	29.71	43	29.69	29.00	-35	5,936	-0.59%
2020/04/16	69	29.31	2	29.45	29.25	67	5,879	1.14%
2020/04/15	4	29.24	2	29.15	29.60	2	5,868	0.03%
2020/04/13	3	27.82	3.5	28.05	27.90	-0.5	5,703	-0.01%
2020/04/10	1.1	28.42	3	28.65	28.45	-1.9	5,665	-0.03%
2020/04/09	4.5	28.69	5	28.75	29.25	-0.5	5,567	-0.01%
2020/04/08	1	28.35	1	27.95	28.35	0	5,455	0.00%
2020/04/07	11	27.24	13	27.33	27.55	-2	5,460	-0.04%
2020/04/06	3	26.78	1	26.70	26.75	2	5,338	0.04%
2020/04/01	0	0.00	1	26.75	26.95	-1	5,322	-0.02%
2020/03/30	1	26.50	0	0.00	26.60	1	5,286	0.02%
2020/03/27	1	26.90	0	0.00	26.15	1	5,279	0.02%
2020/03/25	11	26.68	11	26.86	26.55	0	5,159	0.00%
2020/03/23	2	25.00	2	25.48	25.20	0	4,975	0.00%
2020/03/20	2	26.03	0	0.00	25.95	2	5,061	0.04%
2020/03/19	7	23.65	1,170	23.74	24.30	-1,163	4,986	-23.32%	大賣/鉅額交易
2020/03/18	2	25.90	18	25.93	25.00	-16	4,972	-0.32%
2020/03/17	1	25.95	1	25.20	25.45	0	4,949	0.00%
2020/03/13	3	25.92	0	0.00	26.95	3	4,851	0.06%
2020/03/12	3	28.65	0	0.00	28.10	3	4,697	0.06%
2020/03/11	19	30.33	82	31.39	29.80	-63	4,571	-1.38%
2020/03/10	12	31.02	7	31.28	32.50	5	4,266	0.12%
2020/03/09	51	31.34	10	30.90	30.70	41	4,076	1.01%
2020/03/06	0	0.00	1	30.55	30.55	-1	3,927	-0.03%
2020/03/05	2	30.05	0	0.00	30.10	2	3,952	0.05%
2020/03/03	0	0.00	1	30.00	30.00	-1	4,069	-0.02%
2020/03/02	1	29.20	0	0.00	29.15	1	4,070	0.02%
2020/02/24	5	31.05	0	0.00	31.00	5	4,323	0.12%
2020/02/21	1	30.85	0	0.00	30.85	1	4,351	0.02%
2020/02/11	10	30.75	1	30.60	30.75	9	7,164	0.13%
2020/02/10	1	29.85	0	0.00	30.00	1	7,657	0.01%
2020/02/07	1	30.30	0	0.00	30.00	1	7,673	0.01%
2020/02/06	1	30.60	0	0.00	30.60	1	7,685	0.01%
2020/02/05	2	29.80	0	0.00	29.70	2	7,674	0.03%
2020/02/04	0	0.00	2	29.40	29.55	-2	7,664	-0.03%
2020/02/03	2	28.90	0	0.00	28.90	2	7,674	0.03%
2020/01/30	0	0.00	20	30.43	29.95	-20	7,627	-0.26%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/14	1	34.15	6	34.34	34.15	-5	7,714	-0.06%
2020/01/13	10	34.10	4	34.15	34.15	6	7,759	0.08%
2020/01/10	5	33.85	0	0.00	34.00	5	7,806	0.06%
2020/01/09	0	0.00	3	33.95	34.25	-3	7,821	-0.04%
2020/01/06	3	33.67	11	33.45	33.40	-8	8,007	-0.10%
2020/01/03	1	34.40	0	0.00	34.20	1	8,018	0.01%
2019/12/31	7	34.29	0	0.00	34.25	7	8,043	0.09%
2019/12/26	0	0.00	2	34.35	34.40	-2	7,974	-0.03%
2019/12/24	3	34.80	0	0.00	34.60	3	8,197	0.04%
2019/12/20	0	0.00	1	35.60	35.20	-1	8,280	-0.01%
2019/12/19	3	35.55	0	0.00	35.55	3	8,291	0.04%
2019/12/18	62	35.90	3	36.00	35.90	59	8,293	0.71%
2019/12/17	52	36.20	10	36.25	36.25	42	8,288	0.51%
2019/12/16	31	35.34	2	35.70	35.55	29	8,217	0.35%
2019/12/13	56	35.70	1	35.45	35.30	55	8,241	0.67%
2019/12/12	136	35.62	1	35.80	35.85	135	8,124	1.66%	大買/鉅額交易
2019/12/11	50	35.48	1	35.60	35.45	49	8,152	0.60%
2019/12/10	1	35.30	0	0.00	35.15	1	8,208	0.01%
2019/12/06	3	35.08	0	0.00	34.85	3	8,344	0.04%
2019/12/05	2	34.93	1	35.20	35.20	1	8,441	0.01%
2019/12/04	2	34.73	2	35.05	35.05	0	8,507	0.00%
2019/11/29	2	34.35	3	34.55	34.25	-1	8,695	-0.01%
2019/11/28	1	36.10	3	35.90	35.20	-2	8,632	-0.02%
2019/11/27	1	35.50	1	35.55	35.45	0	8,629	0.00%
2019/11/26	2	35.60	1	35.65	35.80	1	8,686	0.01%
2019/11/25	13	35.78	10	35.35	35.65	3	8,679	0.03%
2019/11/22	4	35.39	2	35.20	35.15	2	8,752	0.02%
2019/11/21	6	35.90	2	35.83	36.00	4	8,769	0.05%
2019/11/20	3	36.70	5.5	36.73	36.95	-2.5	8,683	-0.03%
2019/11/19	4	36.56	0.5	36.90	37.10	3.5	8,699	0.04%
2019/11/18	2	36.83	6	36.77	36.75	-4	8,677	-0.05%
2019/11/15	12	37.09	189	36.89	36.25	-177	8,639	-2.05%	大賣/鉅額交易
2019/11/14	8	36.71	5	36.66	36.70	3	8,431	0.04%
2019/11/13	13	37.99	29	38.03	37.80	-16	8,297	-0.19%
2019/11/12	12	37.81	18	37.66	38.00	-6	8,142	-0.07%
2019/11/11	503	36.27	4	36.00	35.95	499	7,823	6.38%	大買/鉅額交易
2019/11/08	528	35.51	61.3	35.34	35.80	466.7	7,792	5.99%	大買/鉅額交易
2019/11/07	17	32.71	82	32.53	33.40	-65	7,242	-0.90%
2019/11/06	1	30.25	0	0.00	30.40	1	6,951	0.01%
2019/11/05	3	30.50	0	0.00	30.50	3	7,313	0.04%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/11/01	1	30.25	5	30.10	30.55	-4	7,566	-0.05%
2019/10/31	15	30.40	0	0.00	30.20	15	7,695	0.19%
2019/10/29	2	30.55	4	30.83	30.30	-2	7,851	-0.03%
2019/10/28	10	30.75	0	0.00	30.70	10	7,960	0.13%
2019/10/25	6	31.25	0	0.00	31.20	6	8,022	0.07%
2019/10/24	10	31.45	2	31.70	31.70	8	8,071	0.10%
2019/10/22	0	0.00	7	30.64	30.75	-7	8,168	-0.09%
2019/10/21	16	31.05	6	31.30	31.00	10	8,206	0.12%
2019/10/18	9	31.17	9	31.52	31.75	0	8,207	0.00%
2019/10/17	2.1	31.20	0	0.00	31.45	2.1	8,213	0.03%
2019/10/16	1	30.35	2	31.00	30.80	-1	8,214	-0.01%
2019/10/15	15	31.07	6	31.47	30.65	9	8,252	0.11%
2019/10/14	5	31.90	7	32.33	31.90	-2	8,173	-0.02%
2019/10/09	18	32.16	0	0.00	32.30	18	8,148	0.22%
2019/10/08	0	0.00	2	32.70	32.70	-2	8,159	-0.02%
2019/10/04	7	32.38	0	0.00	32.30	7	8,180	0.09%
2019/10/03	3	32.60	3	32.68	32.45	0	8,173	0.00%
2019/10/02	4	32.30	10	33.00	32.95	-6	8,198	-0.07%
2019/10/01	4	32.80	20	32.24	32.95	-16	8,163	-0.20%
2019/09/27	27	32.13	2	32.10	31.55	25	8,072	0.31%
2019/09/26	0	0.00	13	33.45	33.45	-13	7,933	-0.16%
2019/09/25	10	33.20	15	32.65	33.20	-5	7,902	-0.06%
2019/09/24	11	33.15	0	0.00	33.20	11	7,911	0.14%
2019/09/23	22	33.52	2	33.55	33.45	20	7,902	0.25%
2019/09/19	5	32.87	4	33.28	33.10	1	7,870	0.01%
2019/09/18	1	33.20	24	33.02	33.30	-23	7,826	-0.29%
2019/09/17	32	32.90	3	33.50	32.80	29	7,767	0.37%
2019/09/16	10	33.57	3	33.43	33.40	7	7,735	0.09%
2019/09/12	2	33.65	2.5	33.88	34.00	-0.5	7,669	-0.01%
2019/09/11	0	0.00	33	32.76	33.45	-33	7,566	-0.44%
2019/09/10	34.2	32.49	5	32.50	32.50	29.2	7,436	0.39%
2019/09/09	18	33.29	11	32.93	32.65	7	7,367	0.10%
2019/09/06	5	32.70	17.3	32.84	32.90	-12.3	7,200	-0.17%
2019/09/05	11	32.34	309	32.34	32.50	-298	7,044	-4.23%	大賣/鉅額交易
2019/09/04	10	31.79	10	31.80	32.15	0	6,853	0.00%
2019/09/03	1	31.25	205	31.25	31.20	-204	6,666	-3.06%	大賣/鉅額交易
2019/09/02	1	31.15	4	31.28	31.20	-3	6,637	-0.05%
2019/08/30	1	30.65	8	30.92	30.80	-7	6,613	-0.11%
2019/08/29	2	30.70	16	30.70	30.70	-14	6,570	-0.21%
2019/08/28	7	30.21	0	0.00	30.10	7	6,521	0.11%
2019/08/27	1	30.70	6	30.98	30.70	-5	6,492	-0.08%
2019/08/26	0	0.00	21	30.31	30.25	-21	6,376	-0.33%
2019/08/23	14	30.07	19	30.25	30.00	-5	6,289	-0.08%
2019/08/22	0	0.00	43	30.53	30.55	-43	6,232	-0.69%
2019/08/21	2	30.50	0	0.00	30.55	2	6,268	0.03%
2019/08/20	10	30.68	17	30.67	30.60	-7	6,373	-0.11%
2019/08/19	5	30.15	19	30.22	30.15	-14	6,273	-0.22%
2019/08/16	12	29.81	0	0.00	29.60	12	6,315	0.19%
2019/08/15	3	28.92	3	29.00	29.40	0	6,208	0.00%
2019/08/14	586	29.55	85	29.60	29.10	501	6,132	8.17%	大買/鉅額交易
2019/08/13	36	30.35	34	30.37	29.60	2	6,004	0.03%
2019/08/12	43	30.98	260	30.73	31.50	-217	5,745	-3.78%	大賣/鉅額交易
2019/08/08	180	28.23	18	28.71	28.95	162	5,320	3.05%	大買/鉅額交易
2019/08/07	5	28.09	16	28.82	27.70	-11	5,099	-0.22%
2019/08/06	22	28.13	6	28.40	28.25	16	4,788	0.33%
2019/08/05	10	28.50	20	28.41	28.45	-10	4,690	-0.21%
2019/08/02	25	27.96	0	0.00	27.80	25	4,576	0.55%
2019/07/31	4	28.84	12	28.60	28.65	-8	4,485	-0.18%
2019/07/30	15	28.38	0	0.00	28.20	15	4,404	0.34%
2019/07/29	15	28.56	11	28.55	28.65	4	4,356	0.09%
2019/07/26	9	28.16	41	28.14	28.20	-32	4,290	-0.75%
2019/07/25	11	27.80	13	27.95	28.05	-2	4,201	-0.05%
2019/07/24	11	27.55	13	27.46	27.55	-2	4,103	-0.05%
2019/07/23	18	26.90	2	26.90	26.95	16	4,053	0.39%
2019/07/19	0	0.00	4	26.34	26.05	-4	3,961	-0.10%
2019/07/18	0	0.00	17	26.00	26.10	-17	3,956	-0.43%
2019/07/17	12	25.99	3	26.17	25.90	9	3,955	0.23%
2019/07/16	11	25.79	1	25.70	25.70	10	3,920	0.26%
2019/07/15	0	0.00	2	25.05	25.25	-2	3,895	-0.05%
2019/07/12	0	0.00	20	25.35	25.30	-20	3,958	-0.51%
2019/07/11	8	25.11	4	25.21	25.55	4	3,970	0.10%
2019/07/10	0	0.00	8	24.88	25.00	-8	3,965	-0.20%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/08	0	0.00	1	24.80	24.90	-1	4,155	-0.02%
2019/07/05	20	24.55	0	0.00	24.45	20	4,362	0.46%
2019/07/03	1	24.55	0	0.00	24.65	1	4,828	0.02%
2019/07/02	0	0.00	27	24.48	24.70	-27	5,103	-0.53%
2019/07/01	0	0.00	2	24.38	24.50	-2	5,257	-0.04%
2019/06/28	21	23.90	40	24.38	23.85	-19	5,282	-0.36%
2019/06/27	0	0.00	2	24.30	24.30	-2	5,388	-0.04%
2019/06/26	9	23.92	0	0.00	23.90	9	5,414	0.17%
2019/06/25	15	24.05	0	0.00	23.85	15	5,463	0.27%
2019/06/24	0	0.00	1	24.25	24.25	-1	5,501	-0.02%
2019/06/20	0	0.00	4	24.15	24.15	-4	5,828	-0.07%
2019/06/19	0	0.00	1	23.70	23.95	-1	6,047	-0.02%
2019/06/14	0	0.00	1	23.55	23.55	-1	7,132	-0.01%
2019/06/12	0	0.00	1	23.55	23.75	-1	7,272	-0.01%
2019/06/10	1	23.45	0	0.00	23.65	1	7,424	0.01%
2019/06/06	2	23.75	0	0.00	23.35	2	7,564	0.03%
2019/06/05	22	24.38	0	0.00	24.35	22	7,642	0.29%
2019/06/04	2	23.80	2	23.75	23.80	0	8,110	0.00%
2019/05/31	3	23.25	5	23.23	23.30	-2	8,267	-0.02%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/28	3	22.38	1	22.40	22.80	2	8,484	0.02%
2019/05/27	2	22.28	0	0.00	22.35	2	8,381	0.02%
2019/05/24	0	0.00	1	23.60	23.50	-1	8,241	-0.01%
2019/05/23	7	23.55	3	23.45	23.40	4	8,245	0.05%
2019/05/22	0	0.00	10	24.35	24.55	-10	8,131	-0.12%
2019/05/20	4	24.30	2	24.25	24.20	2	8,099	0.02%
2019/05/17	12	25.39	0	0.00	24.90	12	8,034	0.15%
2019/05/15	0	0.00	3	26.15	26.40	-3	7,973	-0.04%
2019/05/14	0	0.00	1	25.30	26.00	-1	8,024	-0.01%
2019/05/09	5	26.35	8	25.99	25.95	-3	7,945	-0.04%
2019/05/08	6	26.50	0	0.00	26.45	6	7,903	0.08%
2019/05/07	0	0.00	12	26.72	26.95	-12	7,867	-0.15%
2019/05/06	22	26.45	0	0.00	26.20	22	7,826	0.28%
2019/05/03	1	26.85	8.8	27.23	27.35	-7.8	7,787	-0.10%
2019/05/02	3	26.88	2	26.95	27.10	1	7,744	0.01%
2019/04/30	1	26.70	0	0.00	26.90	1	7,734	0.01%
2019/04/29	4	26.59	7	26.53	26.70	-3	7,722	-0.04%
2019/04/26	2	26.93	0	0.00	27.00	2	7,663	0.03%
2019/04/25	7	27.16	2	27.28	27.15	5	7,644	0.07%
2019/04/24	3	27.22	1	27.40	26.85	2	7,630	0.03%
2019/04/23	7	26.95	4	27.13	27.35	3	7,597	0.04%
2019/04/22	7	27.32	2	27.58	27.10	5	7,548	0.07%
2019/04/19	3	27.30	1	27.40	27.55	2	7,499	0.03%
2019/04/18	2.1	27.18	50	27.30	26.70	-47.9	7,487	-0.64%
2019/04/17	47	27.31	1	27.30	27.40	46	7,426	0.62%
2019/04/16	5	27.48	0	0.00	27.60	5	7,380	0.07%
2019/04/15	2	27.48	4	27.75	27.75	-2	7,365	-0.03%
2019/04/12	35	27.82	2	27.45	27.45	33	7,359	0.45%
2019/04/11	19	28.84	2	28.38	28.30	17	7,239	0.23%
2019/04/10	4	28.81	4	28.93	29.20	0	7,017	0.00%
2019/04/09	58	28.64	35	28.88	29.05	23	6,887	0.33%
2019/04/08	3	28.35	24	28.06	27.90	-21	6,616	-0.32%
2019/04/03	11	27.20	12	27.27	27.20	-1	6,382	-0.02%
2019/04/01	0	0.00	7	26.74	26.90	-7	6,185	-0.11%
2019/03/29	9	26.26	0	0.00	26.20	9	6,052	0.15%
2019/03/27	1	26.15	1	26.40	26.45	0	6,038	0.00%
2019/03/26	17	27.15	7	27.31	26.60	10	6,024	0.17%
2019/03/25	5	27.06	0	0.00	26.95	5	5,894	0.08%
2019/03/22	2	27.08	2	27.00	26.95	0	5,890	0.00%
2019/03/21	20	27.21	31.5	27.11	26.95	-11.5	5,757	-0.20%
2019/03/20	1	25.90	11	26.32	26.45	-10	5,487	-0.18%
2019/03/19	0	0.00	1	25.00	25.20	-1	5,169	-0.02%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	3	24.03	6	24.00	23.90	-3	4,976	-0.06%
2019/03/13	4	24.26	1	24.10	24.10	3	4,987	0.06%
2019/03/12	1	24.35	1	24.20	24.20	0	5,001	0.00%
2019/03/11	2	24.50	0	0.00	24.55	2	4,931	0.04%
2019/03/08	11.3	24.50	4	24.80	24.60	7.3	5,016	0.15%
2019/03/07	0	0.00	1.8	26.40	26.70	-1.8	4,585	-0.04%
2019/03/05	3	26.45	4	26.60	25.95	-1	4,473	-0.02%
2019/03/04	0	0.00	3	25.90	26.15	-3	4,406	-0.07%
2019/02/27	0	0.00	8	25.30	25.55	-8	4,320	-0.19%
2019/02/22	0	0.00	2	25.25	25.20	-2	4,471	-0.04%
2019/02/21	8	25.05	0	0.00	25.05	8	4,667	0.17%
2019/02/18	0	0.00	2	25.80	25.75	-2	4,899	-0.04%
2019/02/15	0	0.00	8	25.70	25.40	-8	4,952	-0.16%
2019/02/13	8	25.60	1	26.00	25.70	7	5,207	0.13%
2019/02/12	16	25.39	0	0.00	25.35	16	5,280	0.30%
2019/02/11	1	24.50	15	24.90	25.05	-14	5,421	-0.26%
2019/01/30	0	0.00	1	24.60	24.65	-1	5,464	-0.02%
2019/01/28	0	0.00	2	25.55	25.50	-2	5,683	-0.04%
2019/01/24	2	25.45	0	0.00	25.10	2	6,015	0.03%
2019/01/22	0	0.00	3	24.80	24.75	-3	6,241	-0.05%
2019/01/16	0	0.00	1	24.95	24.80	-1	6,763	-0.01%
2019/01/15	1	24.50	0	0.00	24.55	1	6,861	0.01%
2019/01/14	1	24.20	0	0.00	24.30	1	6,976	0.01%
2019/01/09	1	24.80	4	24.75	25.05	-3	7,208	-0.04%
2019/01/08	8	24.71	5	24.60	24.85	3	7,352	0.04%
2019/01/07	3	24.70	1	24.80	24.60	2	7,500	0.03%
2019/01/04	3	25.00	1	25.15	25.20	2	7,669	0.03%
2019/01/03	2	26.20	0	0.00	25.85	2	7,769	0.03%
2019/01/02	2	26.15	0	0.00	26.30	2	7,808	0.03%
2018/12/28	0	0.00	2	25.90	26.10	-2	7,853	-0.03%
2018/12/27	3	25.47	1	25.55	25.50	2	7,899	0.03%
2018/12/26	4	25.15	1	25.75	25.10	3	8,017	0.04%
2018/12/25	1	25.30	1	25.50	25.55	0	8,178	0.00%
2018/12/21	1	25.40	0	0.00	26.25	1	8,660	0.01%
2018/12/20	2	25.75	0	0.00	25.70	2	8,950	0.02%
2018/12/19	3	26.17	0	0.00	26.30	3	9,065	0.03%
2018/12/18	5	26.37	1	26.60	26.10	4	9,068	0.04%
2018/12/17	6	26.61	0	0.00	26.30	6	9,002	0.07%
2018/12/14	6	27.30	1	26.95	27.05	5	8,877	0.06%
2018/12/13	0	0.00	1	28.00	27.80	-1	8,790	-0.01%
2018/12/12	7	28.36	0.7	28.05	28.30	6.3	8,790	0.07%
2018/12/11	0	0.00	1	27.80	27.75	-1	8,667	-0.01%
2018/12/10	1	27.20	0	0.00	27.50	1	8,747	0.01%
2018/12/06	2	27.30	1	27.60	27.60	1	8,638	0.01%
2018/12/05	5	27.71	3	27.68	27.45	2	8,530	0.02%
2018/12/04	0	0.00	5	28.18	28.20	-5	8,440	-0.06%
2018/12/03	2	28.00	10	28.34	28.05	-8	8,336	-0.10%
2018/11/30	10.2	27.20	18	27.18	27.30	-7.8	8,115	-0.10%
2018/11/29	15	27.09	10	26.70	26.70	5	8,013	0.06%
2018/11/28	0	0.00	1	26.80	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	12	26.80	26.85	-12	7,892	-0.15%
2018/11/23	13.2	25.44	0	0.00	25.70	13.2	7,765	0.17%
2018/11/22	1	26.75	0	0.00	26.20	1	7,691	0.01%
2018/11/21	2	26.80	2	26.60	27.00	0	7,645	0.00%
2018/11/20	7	27.05	3	27.22	26.55	4	7,541	0.05%
2018/11/19	12	26.94	18	26.57	26.75	-6	7,343	-0.08%
2018/11/16	9	26.02	6	26.19	26.20	3	7,267	0.04%
2018/11/15	6	26.83	6	26.87	26.90	0	7,149	0.00%
2018/11/13	5	27.03	2	27.10	27.20	3	7,135	0.04%
2018/11/12	3	26.45	3	26.68	26.80	0	7,010	0.00%
2018/11/09	3	25.98	2	26.05	26.15	1	6,859	0.01%
2018/11/08	10	25.83	24.2	26.13	25.80	-14.2	6,755	-0.21%
2018/11/07	3	25.23	2	24.98	25.40	1	6,632	0.02%
2018/11/06	1.1	25.19	2.8	25.28	25.25	-1.7	6,595	-0.03%
2018/11/05	3	24.73	2	25.08	25.10	1	6,425	0.02%
2018/11/02	5.5	24.50	8	24.49	24.60	-2.5	6,305	-0.04%
2018/11/01	0	0.00	1	23.45	23.45	-1	6,071	-0.02%
2018/10/31	1	21.00	1	21.25	21.35	0	5,914	0.00%
2018/10/30	2	20.35	18	21.73	20.20	-16	5,841	-0.27%
2018/10/26	1.8	23.49	0	0.00	23.35	1.8	5,586	0.03%
2018/10/17	30	23.45	68	23.58	23.50	-38	5,384	-0.71%
2018/10/16	23	23.27	9	23.31	22.85	14	5,212	0.27%
2018/10/15	14	23.61	16	23.82	23.60	-2	5,116	-0.04%
2018/10/12	10	22.82	9	23.33	23.50	1	5,047	0.02%
2018/10/11	3	21.97	1	22.25	22.50	2	4,911	0.04%
2018/10/09	0	0.00	16	23.51	23.60	-16	4,725	-0.34%
2018/10/08	1	22.95	2	23.10	23.25	-1	4,622	-0.02%
2018/10/05	9	22.66	5	23.08	22.60	4	4,572	0.09%
2018/10/04	8	24.16	5	24.02	24.10	3	4,445	0.07%
2018/10/03	2	24.05	51	24.16	24.25	-49	4,271	-1.15%
2018/10/02	3	24.08	12.1	23.77	23.65	-9.1	4,050	-0.22%
2018/10/01	0	0.00	13	23.90	23.80	-13	3,895	-0.33%
2018/09/27	5	23.00	43	23.39	23.50	-38	3,837	-0.99%
2018/09/26	0	0.00	3	23.82	23.45	-3	3,783	-0.08%
2018/09/25	14	23.86	18	23.69	23.90	-4	3,659	-0.11%
2018/09/21	2	23.13	9	23.33	23.40	-7	3,469	-0.20%
2018/09/20	4	23.13	2	22.95	22.85	2	3,252	0.06%
2018/09/19	30	22.85	4	22.89	22.85	26	3,122	0.83%
2018/09/18	16	22.50	3	22.85	22.60	13	3,030	0.43%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/10	1	20.00	6	20.00	20.15	-5	3,271	-0.15%
2018/09/07	3	20.87	0	0.00	20.85	3	3,315	0.09%
2018/09/06	3	21.60	48	21.89	21.60	-45	3,284	-1.37%
2018/09/05	18	21.00	0	0.00	21.15	18	3,148	0.57%
2018/08/28	0	0.00	2	21.20	21.15	-2	3,630	-0.06%
2018/08/21	0	0.00	1	21.05	21.05	-1	3,919	-0.03%
2018/08/20	0	0.00	6	21.00	20.95	-6	3,938	-0.15%
2018/08/16	0	0.00	2	21.15	21.25	-2	4,048	-0.05%
2018/08/15	30	21.60	4	21.75	21.40	26	4,052	0.64%
2018/08/13	2	22.23	0	0.00	21.75	2	4,299	0.05%
2018/08/10	10	22.69	0	0.00	22.60	10	4,250	0.24%
2018/08/09	0	0.00	10	23.15	23.00	-10	4,234	-0.24%
2018/08/08	3	23.30	0	0.00	23.25	3	4,258	0.07%
2018/08/07	1	23.20	1	23.35	23.25	0	4,288	0.00%
2018/08/06	0	0.00	1	22.95	23.00	-1	4,307	-0.02%
2018/07/31	0	0.00	10	22.35	22.40	-10	4,772	-0.21%
2018/07/24	0	0.00	1	22.20	22.30	-1	4,953	-0.02%
2018/07/19	15	22.82	0	0.00	22.75	15	5,139	0.29%
2018/07/16	0	0.00	1	22.40	22.40	-1	5,306	-0.02%
2018/07/05	1	21.75	4	21.40	21.30	-3	5,561	-0.05%
2018/07/03	1	22.75	0	0.00	22.55	1	5,535	0.02%
2018/06/28	40	23.10	10	23.00	23.05	30	5,562	0.54%
2018/06/27	0	0.00	52	23.40	23.30	-52	5,630	-0.92%
2018/06/25	11	24.15	2	24.13	23.55	9	5,702	0.16%
2018/06/22	2	24.00	7	24.13	24.80	-5	5,558	-0.09%
2018/06/21	1	22.10	0	0.00	23.00	1	5,293	0.02%
2018/06/15	1	23.35	0	0.00	23.20	1	5,359	0.02%
2018/06/13	4	23.08	0	0.00	22.95	4	5,431	0.07%
2018/06/11	0	0.00	2	23.05	22.95	-2	5,675	-0.04%
2018/06/07	4	23.00	210	22.95	22.75	-206	5,763	-3.57%	大賣/鉅額交易
2018/06/06	0	0.00	203	22.52	22.65	-203	5,743	-3.53%	大賣/鉅額交易
2018/06/05	12	22.43	201	22.13	22.20	-189	5,765	-3.28%	大賣/鉅額交易
2018/06/04	0	0.00	331	22.03	21.95	-331	5,680	-5.83%	大賣/鉅額交易
2018/05/31	0	0.00	5	22.00	22.00	-5	5,661	-0.09%
2018/05/30	0	0.00	30	21.80	22.00	-30	5,602	-0.54%
2018/05/29	0	0.00	2	22.03	22.20	-2	5,563	-0.04%
2018/05/28	2	21.75	0	0.00	21.75	2	5,515	0.04%
2018/05/24	0	0.00	5	21.75	21.70	-5	5,436	-0.09%
2018/05/23	33	21.40	0	0.00	21.35	33	5,424	0.61%
2018/05/22	6	21.87	14	21.75	21.60	-8	5,416	-0.15%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	10	21.00	0	0.00	20.75	10	5,240	0.19%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/15	2	21.30	0	0.00	21.10	2	5,266	0.04%
2018/05/11	12	21.76	0	0.00	21.75	12	5,436	0.22%
2018/05/10	0	0.00	1	22.20	22.30	-1	5,382	-0.02%
2018/05/09	11	22.18	42	22.24	22.25	-31	5,354	-0.58%
2018/05/08	31	21.95	5	22.00	22.05	26	5,160	0.50%
2018/05/04	10	21.23	10	21.13	21.00	0	5,025	0.00%
2018/05/02	2	20.80	0	0.00	20.95	2	5,090	0.04%
2018/04/30	6	20.57	0	0.00	20.65	6	5,084	0.12%
2018/04/27	3	20.40	0	0.00	20.35	3	5,081	0.06%
2018/04/26	0	0.00	13	20.70	20.30	-13	5,077	-0.26%
2018/04/25	20	19.96	20	20.26	20.55	0	5,055	0.00%
2018/04/24	14.1	21.93	9	21.08	20.95	5.1	4,979	0.10%
2018/04/23	0	0.00	19	22.10	22.05	-19	4,942	-0.38%
2018/04/20	6	21.98	30	22.00	22.05	-24	5,095	-0.47%
2018/04/19	6	22.28	10	22.20	22.30	-4	5,031	-0.08%
2018/04/18	0	0.00	12	22.70	22.60	-12	4,983	-0.24%
2018/04/17	13	22.76	4	22.79	22.70	9	4,968	0.18%
2018/04/16	23	22.91	7	22.99	22.85	16	5,011	0.32%
2018/04/13	1	23.30	0	0.00	23.10	1	4,987	0.02%
2018/04/12	0	0.00	2	23.40	23.40	-2	4,968	-0.04%
2018/04/11	40	23.60	0	0.00	23.50	40	5,006	0.80%
2018/04/03	2	23.80	56	23.65	23.85	-54	5,145	-1.05%
2018/03/31	1	24.05	0	0.00	24.05	1	5,160	0.02%
2018/03/30	4	23.78	7	23.75	23.85	-3	5,157	-0.06%
2018/03/29	1	23.00	1	23.25	23.05	0	5,105	0.00%
2018/03/27	21	23.45	0	0.00	23.50	21	4,916	0.43%
2018/03/26	21	23.56	10	23.55	23.40	11	4,863	0.23%
2018/03/23	6	23.62	24	23.62	23.70	-18	4,814	-0.37%
2018/03/22	5	24.69	0	0.00	24.35	5	4,761	0.11%
2018/03/21	7	24.74	0	0.00	24.65	7	4,805	0.15%
2018/03/19	17	25.11	10	25.13	25.05	7	5,212	0.13%
2018/03/16	4	25.89	3	25.90	25.70	1	5,125	0.02%
2018/03/15	5	26.05	5	25.80	25.80	0	4,877	0.00%
2018/03/14	3	26.25	0	0.00	26.10	3	5,124	0.06%
2018/03/13	20	26.46	0	0.00	26.20	20	5,199	0.38%
2018/03/12	0	0.00	4	26.45	26.50	-4	5,211	-0.08%
2018/03/09	0	0.00	7	26.31	26.05	-7	5,250	-0.13%
2018/02/27	0	0.00	1	25.10	25.20	-1	6,381	-0.02%
2018/02/22	0	0.00	20	24.65	24.75	-20	6,560	-0.30%
2018/02/21	0	0.00	1	24.00	24.35	-1	6,604	-0.02%
2018/02/12	22	23.50	0	0.00	23.50	22	6,677	0.33%
2018/02/09	0.1	24.00	0	0.00	23.80	0.1	6,734	0.00%
2018/02/08	0	0.00	6	24.37	24.30	-6	6,911	-0.09%
2018/02/06	5	24.44	0	0.00	23.75	5	7,212	0.07%
2018/02/05	4	25.86	3	26.15	26.15	1	7,178	0.01%
2018/02/02	1	26.50	5	26.50	26.60	-4	7,402	-0.05%
2018/02/01	1	26.60	4	26.70	26.60	-3	7,511	-0.04%
2018/01/30	50	26.85	2	27.15	26.90	48	7,702	0.62%
2018/01/29	4	26.60	5	26.90	26.75	-1	7,807	-0.01%
2018/01/26	12	26.66	1	26.70	26.55	11	8,327	0.13%
2018/01/25	0	0.00	70	27.05	26.85	-70	8,491	-0.82%
2018/01/24	1	26.90	400	26.90	26.90	-399	8,492	-4.70%	大賣/鉅額交易
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/22	2	26.78	0	0.00	26.75	2	8,664	0.02%
2018/01/19	2	26.90	5	26.90	26.90	-3	8,949	-0.03%
2018/01/18	0	0.00	30	27.06	27.00	-30	9,298	-0.32%
2018/01/17	1	27.00	2	27.10	27.05	-1	9,505	-0.01%
2018/01/16	36	27.28	4	27.10	27.30	32	9,568	0.33%
2018/01/15	7	26.31	28	26.40	26.35	-21	9,558	-0.22%
2018/01/12	0	0.00	27	26.49	26.25	-27	9,622	-0.28%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	11	26.07	0	0.00	26.05	11	9,769	0.11%
2018/01/09	0	0.00	19	26.74	26.75	-19	9,912	-0.19%
2018/01/08	1	26.90	26	26.95	26.85	-25	10,189	-0.25%
2018/01/04	7	27.05	10	27.11	27.05	-3	10,909	-0.03%
2018/01/03	7	26.40	33	26.66	26.65	-26	11,278	-0.23%