南茂 (8150)-台新-三民券商分點個股進出

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
46.20
漲跌
▼1.10
漲幅
-2.33%
成交量
2,067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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	46.80	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	1.2	46.96	47.30	-1.2	4,678	-0.02%
2024/04/23	0	0.00	10	45.05	45.85	-10	4,714	-0.21%
2024/04/19	2	45.35	0	0.00	45.65	2	4,735	0.04%
2024/04/17	1	47.65	5	47.00	47.45	-4	4,924	-0.08%
2024/04/16	9	47.29	0	0.00	46.85	9	4,932	0.18%
2024/04/15	2	47.98	0	0.00	48.10	2	4,881	0.04%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/04/11	2	48.13	0	0.00	48.75	2	4,866	0.04%
2024/04/09	1	48.70	0	0.00	48.85	1	4,812	0.02%
2024/04/08	1	48.50	1	48.65	48.65	0	4,773	0.00%
2024/04/03	6	48.99	0	0.00	49.25	6	4,736	0.13%
2024/04/01	2	49.60	1	49.30	49.35	1	4,709	0.02%
2024/03/29	34	51.80	1	48.95	50.00	33	4,671	0.71%
2024/03/28	3	51.27	8.2	52.06	51.00	-5.2	4,426	-0.12%
2024/03/27	0	47.95	2	50.25	50.70	-2	4,216	-0.05%
2024/03/26	2	48.30	2	49.25	48.40	0	4,105	0.00%
2024/03/25	0.1	49.20	7	49.90	49.95	-7	4,057	-0.17%
2024/03/22	4	50.15	7	50.89	50.90	-3	4,012	-0.07%
2024/03/21	1.1	50.54	0	0.00	51.00	1.1	3,964	0.03%
2024/03/20	5	51.36	9	50.98	50.10	-4	3,935	-0.10%
2024/03/19	2	49.73	0	0.00	49.75	2	3,747	0.05%
2024/03/18	1	48.15	5.7	48.61	48.65	-4.7	3,715	-0.13%
2024/03/15	0	0.00	2	47.43	47.65	-2	3,704	-0.05%
2024/03/14	4	47.31	1	47.15	47.55	3	3,703	0.08%
2024/03/13	7	48.56	4	48.51	48.50	3	3,701	0.08%
2024/03/12	2	47.90	11	47.97	48.10	-9	3,660	-0.25%
2024/03/11	8	47.14	0	0.00	46.90	8	3,618	0.22%
2024/03/08	2	46.55	2	47.53	46.90	0	3,605	0.00%
2024/03/07	7	46.98	15	47.04	47.15	-8	3,582	-0.22%
2024/03/06	10	46.28	7	46.09	46.65	3	3,501	0.09%
2024/03/05	1	45.10	7	45.06	45.10	-6	3,439	-0.17%
2024/03/04	1	44.70	11	45.16	45.10	-10	3,411	-0.29%
2024/03/01	0	0.00	8	44.15	43.95	-8	3,303	-0.24%
2024/02/29	2	44.25	25	43.90	44.10	-23	3,258	-0.71%
2024/02/27	3	43.43	0	0.00	43.65	3	3,193	0.09%
2024/02/26	1	43.20	0	0.00	43.45	1	3,173	0.03%
2024/02/23	4	44.30	0	0.00	43.25	4	3,197	0.13%
2024/02/22	4	43.31	5	43.94	44.00	-1	3,140	-0.03%
2024/02/21	5	43.25	0	0.00	43.15	5	3,103	0.16%
2024/02/19	1	43.50	2	43.55	43.60	-1	3,098	-0.03%
2024/02/15	0	0.00	9	43.27	43.65	-9	3,104	-0.29%
2024/02/05	2.2	41.62	0	0.00	41.70	2.2	3,058	0.07%
2024/02/02	3	42.05	0	0.00	41.95	3	3,094	0.10%
2024/01/31	0	0.00	2	42.65	42.80	-2	3,169	-0.06%
2024/01/29	2	42.15	0	0.00	42.25	2	3,291	0.06%
2024/01/26	3	42.57	5	42.60	42.60	-2	3,572	-0.06%
2024/01/25	20	43.10	0	0.00	42.80	20	3,605	0.55%
2024/01/23	17	43.29	2	43.20	43.10	15	3,637	0.41%
2024/01/22	2	44.08	6	44.28	43.95	-4	3,630	-0.11%
2024/01/19	3	43.90	23.8	43.78	43.70	-20.8	3,632	-0.57%
2024/01/18	1	42.70	0	42.70	42.95	1	3,565	0.03%
2024/01/17	0	0.00	2	43.03	43.00	-2	3,746	-0.05%
2024/01/16	6	43.00	0	0.00	42.80	6	3,897	0.15%
2024/01/15	2	43.20	1	43.40	43.20	1	4,088	0.02%
2024/01/12	17	43.05	1	43.45	42.80	16	4,073	0.39%
2024/01/11	1	43.50	3	43.30	43.50	-2	3,950	-0.05%
2024/01/10	1	41.90	0	0.00	41.85	1	3,866	0.03%
2024/01/09	1	41.40	0	0.00	41.45	1	3,856	0.03%
2024/01/08	3	40.92	2	41.45	41.15	1	3,859	0.03%
2024/01/05	2	41.60	0	0.00	41.40	2	3,859	0.05%
2024/01/03	1	41.75	0	0.00	41.85	1	3,854	0.03%
2024/01/02	1	41.90	0	0.00	42.00	1	3,839	0.03%
2023/12/29	5	42.30	0	0.00	42.25	5	3,828	0.13%
2023/12/28	2	43.05	0	0.00	43.00	2	3,814	0.05%
2023/12/26	0	0.00	2	43.05	43.10	-2	3,769	-0.05%
2023/12/25	0	0.00	1	42.70	42.40	-1	3,750	-0.03%
2023/12/22	3	42.60	3	43.17	42.45	0	3,743	0.00%
2023/12/21	2	42.35	4	42.18	42.45	-2	3,729	-0.05%
2023/12/20	1	42.10	2	42.35	42.45	-1	3,712	-0.03%
2023/12/19	10	42.99	7	43.06	42.90	3	3,654	0.08%
2023/12/18	6	43.72	5	44.05	43.70	1	3,609	0.03%
2023/12/15	5	43.89	0	0.00	43.10	5	3,550	0.14%
2023/12/14	2	43.60	8	43.37	43.35	-6	3,466	-0.17%
2023/12/13	1	42.40	7	42.34	43.15	-6	3,404	-0.18%
2023/12/12	1	42.65	0	0.00	42.45	1	3,348	0.03%
2023/12/11	1	42.50	0	0.00	42.40	1	3,319	0.03%
2023/12/08	3	42.50	6	42.48	42.45	-3	3,282	-0.09%
2023/12/07	0	0.00	2	42.10	41.75	-2	3,220	-0.06%
2023/12/06	0	0.00	0.4	41.50	41.70	-0.4	3,211	-0.01%
2023/12/04	0	0.00	3	41.93	42.00	-3	3,208	-0.09%
2023/12/01	0	0.00	5	41.25	41.10	-5	3,234	-0.15%
2023/11/29	5.2	40.25	0	0.00	40.35	5.2	3,166	0.16%
2023/11/28	1	40.15	7.2	40.17	40.20	-6.2	3,156	-0.19%
2023/11/24	0	0.00	5	39.65	39.40	-5	3,174	-0.16%
2023/11/22	1	39.90	6	39.71	39.85	-5	3,338	-0.15%
2023/11/21	0	0.00	5	39.48	39.50	-5	3,305	-0.15%
2023/11/20	1	39.05	1	39.10	39.05	0	3,285	0.00%
2023/11/17	0.2	38.80	1	38.65	38.70	-0.9	3,289	-0.03%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	1	38.25	38.15	-1	3,238	-0.03%
2023/11/13	1	38.00	6	38.13	38.15	-5	3,226	-0.15%
2023/11/10	1	38.00	2	37.95	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	4	37.68	37.40	-4	3,172	-0.13%
2023/11/08	8	37.31	0	0.00	37.35	8	3,149	0.25%
2023/11/07	6	37.77	2	37.55	37.35	4	3,090	0.13%
2023/11/06	12	37.88	1	37.60	37.80	11	3,057	0.36%
2023/11/03	23	38.52	0	0.00	37.95	23	2,995	0.77%
2023/11/02	0	0.00	1.1	41.90	42.05	-1.1	2,742	-0.04%
2023/11/01	0	0.00	2	41.50	41.30	-2	2,770	-0.07%
2023/10/31	5	40.75	0	0.00	40.95	5	2,819	0.18%
2023/10/30	1.1	40.67	1	40.60	40.65	0.1	2,800	0.00%
2023/10/27	3	41.72	1	41.40	40.90	2	2,781	0.07%
2023/10/26	0	0.00	7	41.42	41.45	-7	2,757	-0.25%
2023/10/25	8	42.74	2	43.03	42.00	6	2,710	0.22%
2023/10/24	1.2	41.83	5	41.49	42.15	-3.8	2,516	-0.15%
2023/10/23	10	41.80	5	41.56	41.40	5	2,312	0.22%
2023/10/20	0	0.00	5	39.88	39.85	-5	2,121	-0.24%
2023/10/18	0	0.00	2	39.55	39.95	-2	2,111	-0.09%
2023/10/17	0	0.00	0.1	39.00	39.00	-0.1	2,098	0.00%
2023/10/13	0	0.00	5	38.90	39.05	-5	2,128	-0.23%
2023/10/12	1	38.50	0	0.00	38.50	1	2,120	0.05%
2023/10/11	1	38.25	3	38.25	38.20	-2	2,129	-0.09%
2023/10/06	0	0.00	3	38.10	38.00	-3	2,131	-0.14%
2023/10/05	0	0.00	7	37.70	37.90	-7	2,140	-0.33%
2023/10/04	2	37.35	0	0.00	37.50	2	2,157	0.09%
2023/09/28	1	37.45	0	0.00	37.40	1	2,241	0.04%
2023/09/27	1	37.30	0	0.00	37.60	1	2,264	0.04%
2023/09/26	4	37.84	0	0.00	37.55	4	2,294	0.17%
2023/09/22	0	0.00	1	38.35	38.50	-1	2,386	-0.04%
2023/09/20	1	38.90	0	0.00	39.05	1	2,552	0.04%
2023/09/18	2	39.70	2	39.60	39.60	0	2,632	0.00%
2023/09/15	0	0.00	11	39.04	39.20	-11	2,641	-0.42%
2023/09/14	6	38.96	1	39.20	39.00	5	2,678	0.19%
2023/09/13	14	39.10	2	39.30	38.95	12	2,713	0.44%
2023/09/11	1	38.95	1	39.05	39.00	0	2,770	0.00%
2023/09/08	1	39.45	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	15	40.39	40.35	-15	2,809	-0.53%
2023/09/06	12	40.13	1	40.00	40.00	11	2,775	0.40%
2023/09/05	0	0.00	0.3	38.80	38.80	-0.3	2,697	-0.01%
2023/09/04	0	0.00	2	38.70	38.70	-2	2,707	-0.07%
2023/09/01	0	0.00	1	38.45	38.50	-1	2,726	-0.04%
2023/08/30	0	0.00	1	37.60	37.90	-1	2,726	-0.04%
2023/08/29	1	37.60	0	0.00	37.75	1	2,723	0.04%
2023/08/28	12	37.60	13	38.08	37.95	-1	2,689	-0.04%
2023/08/25	0	0.00	2	37.10	37.05	-2	2,583	-0.08%
2023/08/24	0	0.00	3	37.22	36.90	-3	2,618	-0.11%
2023/08/23	0.1	36.55	11	36.96	37.00	-10.9	2,712	-0.40%
2023/08/21	2	36.88	1	36.70	36.60	1	2,779	0.04%
2023/08/17	3	35.40	3	35.85	35.85	0	2,778	0.00%
2023/08/16	2	35.80	0	0.00	35.75	2	2,766	0.07%
2023/08/14	2	36.35	5	36.51	36.55	-3	2,755	-0.11%
2023/08/11	0	0.00	3	36.93	37.05	-3	2,765	-0.11%
2023/08/10	1	36.30	3	36.83	36.70	-2	2,765	-0.07%
2023/08/08	8	37.15	4	36.90	37.05	4	2,735	0.15%
2023/08/07	6	37.17	8	37.26	37.35	-2	2,714	-0.07%
2023/08/04	5	36.30	9	36.51	36.30	-4	2,659	-0.15%
2023/08/02	0	0.00	5	35.75	35.70	-5	2,606	-0.19%
2023/08/01	1	35.60	0	0.00	35.75	1	2,645	0.04%
2023/07/31	0	0.00	31	36.01	35.75	-31	2,669	-1.16%
2023/07/28	0	0.00	2	36.05	36.10	-2	2,641	-0.08%
2023/07/27	0	0.00	1	35.30	35.75	-1	2,642	-0.04%
2023/07/25	0	0.00	1	35.25	35.45	-1	2,677	-0.04%
2023/07/24	2	35.48	3	35.40	35.55	-1	2,680	-0.04%
2023/07/20	5	35.55	0	0.00	35.70	5	2,652	0.19%
2023/07/19	0	0.00	5	36.25	36.20	-5	2,626	-0.19%
2023/07/18	2	36.33	0	0.00	36.00	2	2,620	0.08%
2023/07/17	30	35.75	1	35.80	35.75	29	2,592	1.12%
2023/07/14	0	0.00	2	35.35	35.45	-2	2,609	-0.08%
2023/07/13	6	34.76	5	34.78	34.60	1	2,607	0.04%
2023/07/12	6	34.80	0	0.00	34.80	6	2,593	0.23%
2023/07/11	1	35.15	0	0.00	35.10	1	2,604	0.04%
2023/07/10	4	34.66	10	35.12	34.70	-6	2,638	-0.23%
2023/07/07	2	35.53	0	0.00	35.25	2	2,650	0.08%
2023/07/06	0	0.00	4	36.33	36.10	-4	2,648	-0.15%
2023/07/05	3	35.90	2	35.98	35.95	1	2,646	0.04%
2023/07/04	3	35.87	0	0.00	35.70	3	2,677	0.11%
2023/07/03	6	35.88	0	0.00	35.60	6	2,706	0.22%
2023/06/29	5	36.52	0	0.00	36.35	5	2,720	0.18%
2023/06/28	2	39.00	0	0.00	38.95	2	2,620	0.08%
2023/06/27	3	39.62	0	0.00	39.15	3	2,536	0.12%
2023/06/21	0	0.00	2	39.40	39.35	-2	2,444	-0.08%
2023/06/20	1	38.85	0	0.00	39.15	1	2,428	0.04%
2023/06/19	3	38.83	0	0.00	38.75	3	2,383	0.13%
2023/06/16	3	39.27	0	0.00	39.45	3	2,348	0.13%
2023/06/15	1	38.90	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.35	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	39.80	2	40.15	39.80	-1	2,278	-0.04%
2023/06/12	1	39.90	0	0.00	40.30	1	2,251	0.04%
2023/06/09	2	40.00	0	0.00	40.05	2	2,239	0.09%
2023/06/08	1	40.80	2	40.90	40.70	-1	2,223	-0.04%
2023/06/06	1	40.60	0	0.00	40.60	1	2,214	0.05%
2023/06/05	4	40.66	0	0.00	40.55	4	2,226	0.18%
2023/06/01	0	0.00	2	39.80	40.00	-2	2,247	-0.09%
2023/05/30	3	39.08	2	39.20	39.05	1	2,248	0.04%
2023/05/29	7	39.94	3	40.50	39.55	4	2,282	0.18%
2023/05/26	1	39.40	1	39.15	39.50	0	2,283	0.00%
2023/05/25	2	38.55	2	38.60	38.70	0	2,255	0.00%
2023/05/23	0	0.00	2	38.45	38.55	-2	2,301	-0.09%
2023/05/22	2	38.35	0	0.00	38.45	2	2,307	0.09%
2023/05/16	2	37.78	0	0.00	37.75	2	2,324	0.09%
2023/05/10	0	0.00	1	38.20	38.30	-1	2,377	-0.04%
2023/05/09	1	38.05	0.7	38.00	38.20	0.3	2,375	0.01%
2023/05/08	0	0.00	5	38.70	38.85	-5	2,384	-0.21%
2023/05/05	0	0.00	3	38.10	38.10	-3	2,412	-0.12%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/05/03	1	37.65	0	0.00	37.65	1	2,523	0.04%
2023/04/27	2	36.48	10	36.55	36.40	-8	2,568	-0.31%
2023/04/26	0	0.00	2	36.73	36.85	-2	2,570	-0.08%
2023/04/25	0	0.00	1	36.75	36.60	-1	2,572	-0.04%
2023/04/24	1	37.50	0	0.00	37.20	1	2,562	0.04%
2023/04/21	0	0.00	2	37.58	37.30	-2	2,560	-0.08%
2023/04/20	0	0.00	1	38.40	38.05	-1	2,554	-0.04%
2023/04/19	1	38.20	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	0.00	2	38.90	38.90	-2	2,532	-0.08%
2023/04/13	1	38.70	0	0.00	38.70	1	2,528	0.04%
2023/04/12	0	0.00	2	39.08	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	1	38.70	39.05	-1	2,474	-0.04%
2023/04/10	2	38.20	4	38.18	38.45	-2	2,440	-0.08%
2023/04/07	7	38.92	0	0.00	38.60	7	2,421	0.29%
2023/04/06	5	38.50	13	38.75	39.10	-8	2,365	-0.34%
2023/03/31	0	38.40	3	38.48	38.35	-3	2,317	-0.13%
2023/03/30	0	0.00	4	37.51	37.50	-4	2,223	-0.18%
2023/03/29	0	37.10	0	0.00	37.00	0	2,203	0.00%
2023/03/24	0	0.00	2	37.05	37.05	-2	2,270	-0.09%
2023/03/23	0	0.00	4	37.10	36.90	-4	2,269	-0.18%
2023/03/21	0	0.00	2	37.00	37.00	-2	2,272	-0.09%
2023/03/17	1	35.80	0	0.00	35.95	1	2,258	0.04%
2023/03/10	2	36.95	2	37.05	37.30	0	2,264	0.00%
2023/03/09	1	37.70	3	37.65	37.60	-2	2,269	-0.09%
2023/03/08	2	37.45	0	0.00	37.65	2	2,280	0.09%
2023/03/07	4	37.38	5	37.53	37.70	-1	2,256	-0.04%
2023/03/03	0	0.00	1	36.70	36.70	-1	2,209	-0.05%
2023/03/02	2	36.30	0	0.00	36.35	2	2,212	0.09%
2023/03/01	0	0.00	3	35.50	36.05	-3	2,198	-0.14%
2023/02/24	2	35.95	2	36.50	36.40	0	2,134	0.00%
2023/02/23	0	0.00	15	36.85	37.00	-15	2,057	-0.73%
2023/02/22	0	0.00	14	36.40	36.55	-14	2,048	-0.68%
2023/02/21	3	36.30	0	0.00	36.55	3	2,049	0.15%
2023/02/20	0	0.00	4	35.65	35.80	-4	2,097	-0.19%
2023/02/16	0	0.00	1	35.75	35.65	-1	2,170	-0.05%
2023/02/15	5	35.35	1	35.70	35.35	4	2,208	0.18%
2023/02/14	6	35.38	5	35.60	35.60	1	2,218	0.05%
2023/02/13	4	35.29	0	0.00	35.30	4	2,267	0.18%
2023/02/10	5	35.72	1	35.90	35.90	4	2,307	0.17%
2023/02/09	0	0.00	3	35.95	35.80	-3	2,317	-0.13%
2023/02/08	1	35.80	1	35.80	35.85	0	2,344	0.00%
2023/02/07	1	35.20	0	0.00	35.50	1	2,334	0.04%
2023/02/06	5	35.62	0	0.00	35.50	5	2,331	0.21%
2023/02/03	2	35.83	6	35.98	36.20	-4	2,314	-0.17%
2023/02/02	21	35.58	16	35.52	35.80	5	2,255	0.22%
2023/02/01	3	34.65	0	0.00	34.65	3	2,211	0.14%
2023/01/31	5	34.62	5	34.72	34.60	0	2,197	0.00%
2023/01/30	3	33.95	5	33.90	34.05	-2	2,153	-0.09%
2023/01/16	0	0.00	2	33.45	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	1	33.30	32.95	-1	2,245	-0.04%
2023/01/12	3	33.65	0	0.00	33.10	3	2,357	0.13%
2023/01/11	1	33.90	0	0.00	33.80	1	2,545	0.04%
2023/01/10	0	0.00	3	33.77	33.80	-3	2,593	-0.12%
2023/01/09	0	0.00	4	33.60	33.70	-4	2,612	-0.15%
2023/01/04	2	33.33	1	33.50	33.40	1	2,666	0.04%
2023/01/03	0	0.00	8	33.44	33.70	-8	2,694	-0.30%
2022/12/30	0	0.00	1	33.50	33.50	-1	2,668	-0.04%
2022/12/29	0	0.00	1	32.75	32.65	-1	2,657	-0.04%
2022/12/28	2	32.25	0	0.00	32.30	2	2,682	0.07%
2022/12/27	1	32.85	0	0.00	32.65	1	2,701	0.04%
2022/12/26	2	32.73	0	0.00	32.95	2	2,711	0.07%
2022/12/23	0	0.00	2	32.60	32.90	-2	2,727	-0.07%
2022/12/22	0	0.00	19	32.56	32.50	-19	2,761	-0.69%
2022/12/21	6	32.38	0	0.00	32.20	6	2,786	0.22%
2022/12/20	0	0.00	20	32.35	32.45	-20	2,801	-0.71%
2022/12/19	0	0.00	11	33.14	33.20	-11	2,836	-0.39%
2022/12/16	1	32.65	4	32.80	33.05	-3	2,833	-0.11%
2022/12/15	2	33.10	0	0.00	33.20	2	2,832	0.07%
2022/12/14	4	33.43	0	0.00	33.40	4	2,852	0.14%
2022/12/12	2	32.95	0	0.00	33.00	2	2,862	0.07%
2022/12/09	1	33.50	5	33.51	33.30	-4	2,906	-0.14%
2022/12/08	1	33.10	5	33.10	33.10	-4	2,922	-0.14%
2022/12/07	1	33.80	0	0.00	33.30	1	2,935	0.03%
2022/12/06	3	33.98	0	0.00	33.70	3	2,928	0.10%
2022/12/05	2	34.65	4	34.68	34.70	-2	2,933	-0.07%
2022/12/02	1	34.10	1	34.20	34.20	0	2,933	0.00%
2022/12/01	5	34.10	0	0.00	34.10	5	2,937	0.17%
2022/11/30	0	0.00	1	33.55	33.60	-1	2,935	-0.03%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/28	10	33.14	0	33.50	33.15	10	2,943	0.34%
2022/11/24	1	33.30	1	33.30	33.65	0	2,977	0.00%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/22	7	32.84	6	32.98	32.95	1	2,952	0.03%
2022/11/21	11	33.29	0	0.00	33.20	11	2,961	0.37%
2022/11/18	18	34.03	2	33.85	33.80	16	2,928	0.55%
2022/11/17	3	33.60	1	33.95	33.95	2	2,898	0.07%
2022/11/16	25	33.49	12	33.61	33.60	13	2,875	0.45%
2022/11/15	2	33.00	0	0.00	33.15	2	2,814	0.07%
2022/11/14	7	32.50	5	32.60	32.70	2	2,801	0.07%
2022/11/11	0	0.00	2	33.33	32.50	-2	2,784	-0.07%
2022/11/10	1	32.15	10	32.10	32.20	-9	2,760	-0.33%
2022/11/09	2	32.38	10	32.35	32.30	-8	2,752	-0.29%
2022/11/08	0	0.00	6	32.20	32.00	-6	2,728	-0.22%
2022/11/07	5	31.45	4	31.73	31.60	1	2,706	0.04%
2022/11/04	18	31.47	5	31.35	31.60	13	2,715	0.48%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/11/02	4	31.99	1	32.10	31.95	3	2,687	0.11%
2022/11/01	2	31.78	0	0.00	31.65	2	2,720	0.07%
2022/10/31	0	0.00	1	32.15	31.75	-1	2,776	-0.04%
2022/10/28	1	31.30	5	31.70	31.40	-4	2,801	-0.14%
2022/10/27	1	30.60	4	31.24	31.70	-3	2,773	-0.11%
2022/10/26	4	30.66	0	0.00	30.60	4	2,791	0.14%
2022/10/25	3	31.47	0	0.00	30.70	3	2,774	0.11%
2022/10/24	0	0.00	13	31.86	31.25	-13	2,808	-0.46%
2022/10/21	1	32.10	2	32.20	31.85	-1	2,761	-0.04%
2022/10/20	5	32.10	0	0.00	32.20	5	2,735	0.18%
2022/10/19	1	31.65	7	32.29	32.30	-6	2,646	-0.23%
2022/10/18	3	30.80	14	30.58	31.00	-11	2,465	-0.45%
2022/10/17	1	28.60	17	29.70	30.00	-16	2,476	-0.65%
2022/10/14	3	29.25	0	0.00	29.30	3	2,507	0.12%
2022/10/13	7	28.99	1	28.80	28.40	6	2,567	0.23%
2022/10/12	1	29.30	0	0.00	29.45	1	2,564	0.04%
2022/10/11	5	29.70	0	0.00	29.50	5	2,598	0.19%
2022/10/07	6	30.81	2	30.93	30.90	4	2,649	0.15%
2022/10/06	8	30.71	5	30.83	31.00	3	2,689	0.11%
2022/10/05	3	31.03	1	31.15	30.95	2	2,703	0.07%
2022/10/04	1	30.40	7	30.34	30.60	-6	2,718	-0.22%
2022/10/03	2	29.18	0	0.00	29.70	2	2,752	0.07%
2022/09/30	5	29.55	0	0.00	30.00	5	2,829	0.18%
2022/09/29	3	29.57	4	29.74	29.70	-1	2,886	-0.03%
2022/09/26	2	30.43	0	0.00	29.85	2	3,054	0.07%
2022/09/23	2	31.80	20	31.74	31.75	-18	3,111	-0.58%
2022/09/22	1	31.70	3	32.10	32.00	-2	3,218	-0.06%
2022/09/21	2	32.40	0	0.00	32.25	2	3,330	0.06%
2022/09/20	2	32.80	0	0.00	32.85	2	3,458	0.06%
2022/09/19	0	0.00	6	32.84	32.70	-6	3,500	-0.17%
2022/09/16	2	32.95	3	33.05	32.75	-1	3,540	-0.03%
2022/09/15	3	33.35	0	0.00	33.25	3	3,556	0.08%
2022/09/14	4	33.11	1	33.35	33.30	3	3,606	0.08%
2022/09/13	3	33.90	5	33.85	33.80	-2	3,611	-0.06%
2022/09/12	14	33.73	0	0.00	33.80	14	3,635	0.39%
2022/09/08	4	34.25	1	33.40	34.25	3	3,649	0.08%
2022/09/07	2	33.05	0	0.00	33.00	2	3,673	0.05%
2022/09/06	3	33.48	0	0.00	33.40	3	3,690	0.08%
2022/09/05	0	0.00	2	34.20	34.20	-2	3,677	-0.05%
2022/09/02	2	34.80	0	0.00	34.50	2	3,692	0.05%
2022/09/01	2	35.23	1	35.71	35.10	1	3,657	0.03%
2022/08/31	5	35.76	0	0.00	35.75	5	3,671	0.14%
2022/08/30	4	36.19	0	0.00	36.15	4	3,661	0.11%
2022/08/29	4	35.89	13	36.00	36.00	-9	3,680	-0.24%
2022/08/26	0	0.00	3	36.85	36.80	-3	3,705	-0.08%
2022/08/25	2	36.50	0	0.00	36.40	2	3,712	0.05%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.35	0	0.00	36.35	1	3,790	0.03%
2022/08/19	0	0.00	3	36.97	37.15	-3	3,802	-0.08%
2022/08/17	2	36.45	0	0.00	36.45	2	3,775	0.05%
2022/08/15	1	36.65	0	0.00	36.70	1	3,765	0.03%
2022/08/12	9	35.99	2	36.23	36.30	7	3,747	0.19%
2022/08/11	2	35.70	0.2	35.80	35.70	1.8	3,764	0.05%
2022/08/10	6	35.17	1	35.25	35.10	5	3,769	0.13%
2022/08/09	3	35.40	2	35.15	35.45	1	3,776	0.03%
2022/08/08	0	0.00	3	35.47	35.60	-3	3,783	-0.08%
2022/08/05	3	34.82	0	0.00	34.90	3	3,757	0.08%
2022/08/03	0	0.00	2	34.00	34.00	-2	3,721	-0.05%
2022/08/02	6	34.18	0	0.00	34.15	6	3,742	0.16%
2022/08/01	5	35.05	5	35.30	35.20	0	3,763	0.00%
2022/07/29	10	35.46	4	35.30	35.30	6	3,797	0.16%
2022/07/28	0	0.00	5	35.30	35.30	-5	3,763	-0.13%
2022/07/27	1	34.75	1	34.85	35.40	0	3,794	0.00%
2022/07/25	1	35.50	2	35.85	35.80	-1	3,829	-0.03%
2022/07/22	2	36.23	0	0.00	35.95	2	3,843	0.05%
2022/07/21	0	0.00	1	36.30	36.30	-1	3,839	-0.03%
2022/07/20	6	35.52	2	35.70	35.40	4	3,835	0.10%
2022/07/19	1	35.15	1	34.90	35.20	0	3,839	0.00%
2022/07/15	1	33.35	8	33.63	33.85	-7	3,843	-0.18%
2022/07/14	6	32.96	0	0.00	32.95	6	3,835	0.16%
2022/07/13	5	32.95	6.2	33.06	32.90	-1.2	3,822	-0.03%
2022/07/12	7	33.09	2	32.75	32.25	5	3,819	0.13%
2022/07/11	2	33.98	0	0.00	33.90	2	3,800	0.05%
2022/07/08	0	0.00	2.1	35.28	35.45	-2.1	3,775	-0.06%
2022/07/07	0	0.00	0.1	33.95	34.15	-0.1	3,746	0.00%
2022/07/06	1.2	33.91	0	0.00	33.15	1.2	3,749	0.03%
2022/07/05	8	33.53	6	34.02	33.95	2	3,748	0.05%
2022/07/04	18	34.12	3	35.45	33.60	15	3,727	0.40%
2022/07/01	17	35.71	6.3	35.86	35.45	10.7	3,711	0.29%
2022/06/30	7	37.45	6	37.37	36.95	1	3,623	0.03%
2022/06/29	13	39.40	1.3	39.16	39.10	11.7	3,526	0.33%
2022/06/28	12.4	45.20	7	45.41	44.80	5.4	3,423	0.16%
2022/06/27	9.1	46.11	5	46.11	46.15	4.1	3,302	0.12%
2022/06/24	5	45.74	1	45.85	45.60	4	3,282	0.12%
2022/06/23	4	45.75	0	0.00	45.75	4	3,261	0.12%
2022/06/22	3	46.95	5	46.86	46.80	-2	3,238	-0.06%
2022/06/21	2.1	47.80	1	47.65	47.80	1.1	3,213	0.03%
2022/06/20	6.1	47.43	5	47.87	47.10	1.1	3,226	0.04%
2022/06/17	1.8	48.10	4	48.09	48.50	-2.2	3,218	-0.07%
2022/06/16	2	48.80	1	49.00	48.70	1	3,252	0.03%
2022/06/15	3	49.93	0	0.00	49.90	3	3,323	0.09%
2022/06/14	6	48.88	0	0.00	49.40	6	3,365	0.18%
2022/06/13	0	0.00	2	49.85	49.60	-2	3,460	-0.06%
2022/06/09	3	50.13	1	50.10	50.40	2	3,580	0.06%
2022/06/08	2	50.50	3	50.47	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	36	50.05	50.30	-36	3,685	-0.98%
2022/06/06	2	50.40	1	50.30	50.20	1	3,746	0.03%
2022/06/02	0	0.00	2	49.70	49.75	-2	3,840	-0.05%
2022/06/01	0	0.00	15	49.54	49.60	-15	4,021	-0.37%
2022/05/31	34	48.87	1	49.20	48.55	33	4,144	0.80%
2022/05/30	18	48.87	0	0.00	48.90	18	4,315	0.42%
2022/05/27	0	0.00	2	48.50	48.60	-2	4,516	-0.04%
2022/05/26	0	0.00	1	48.30	47.95	-1	5,446	-0.02%
2022/05/25	3	48.03	3	47.88	48.00	0	6,331	0.00%
2022/05/24	2	48.05	7	48.01	47.55	-5	6,400	-0.08%
2022/05/23	5	48.18	3	48.03	48.00	2	6,431	0.03%
2022/05/19	2	48.23	13	47.89	48.35	-11	6,686	-0.16%
2022/05/18	2	47.73	4	48.03	47.85	-2	6,697	-0.03%
2022/05/17	2	47.10	2	47.10	47.30	0	6,838	0.00%
2022/05/16	0.1	46.25	0	0.00	46.50	0.1	6,863	0.00%
2022/05/13	0	0.00	2	45.90	45.95	-2	6,866	-0.03%
2022/05/12	4	45.79	1	45.35	45.35	3	6,896	0.04%
2022/05/11	0	0.00	1	45.95	45.85	-1	6,903	-0.01%
2022/05/10	4	46.00	0	0.00	46.40	4	6,916	0.06%
2022/05/09	10	47.36	11	47.03	46.35	-1	6,936	-0.01%
2022/05/06	4	47.74	1	48.10	48.10	3	6,993	0.04%
2022/05/05	1	48.00	4	48.18	48.15	-3	7,055	-0.04%
2022/05/04	5	47.46	1	47.65	47.25	4	7,083	0.06%
2022/05/03	2	46.90	0	0.00	47.25	2	7,167	0.03%
2022/04/29	14	46.97	0	0.00	46.70	14	7,237	0.19%
2022/04/28	2.1	46.66	0	0.00	46.60	2.1	7,311	0.03%
2022/04/27	2	45.80	4	46.16	46.50	-2	7,377	-0.03%
2022/04/26	4	47.15	0	0.00	46.55	4	7,462	0.05%
2022/04/25	9	47.20	0	0.00	46.95	9	7,652	0.12%
2022/04/22	1	48.50	0	0.00	48.60	1	7,729	0.01%
2022/04/21	1	48.50	1	49.10	48.50	0	8,139	0.00%
2022/04/20	2	48.45	0	0.00	48.35	2	8,983	0.02%
2022/04/19	2	48.83	1	48.95	48.90	1	9,250	0.01%
2022/04/18	0	0.00	2	48.00	48.00	-2	9,292	-0.02%
2022/04/15	2.1	47.83	2	47.95	47.85	0.1	9,303	0.00%
2022/04/14	4	48.30	0	0.00	48.35	4	9,365	0.04%
2022/04/13	2	48.15	2	48.15	48.30	0	9,407	0.00%
2022/04/12	4	48.18	40	48.00	48.00	-36	9,395	-0.38%
2022/04/11	8	49.25	1	49.00	48.85	7	9,381	0.07%
2022/04/08	5	49.95	2	49.80	50.10	3	9,381	0.03%
2022/04/07	5	50.08	0	0.00	49.80	5	9,391	0.05%
2022/04/06	10	50.66	4	50.90	50.70	6	9,365	0.06%
2022/04/01	3.1	51.04	2	51.00	51.20	1.1	9,445	0.01%
2022/03/31	2	51.30	0	0.00	51.40	2	9,529	0.02%
2022/03/30	6	51.77	0	0.00	51.70	6	9,584	0.06%
2022/03/29	7	51.70	0	0.00	51.70	7	9,654	0.07%
2022/03/28	9	51.18	5	51.68	51.90	4	9,789	0.04%
2022/03/25	5	51.66	1	51.80	51.70	4	9,890	0.04%
2022/03/24	1	51.70	2	51.90	51.90	-1	9,896	-0.01%
2022/03/23	11	51.95	7	52.07	52.20	4	9,951	0.04%
2022/03/22	6	51.78	3	52.13	52.10	3	10,013	0.03%
2022/03/21	5	52.22	21	52.42	52.10	-16	10,032	-0.16%
2022/03/18	13	51.65	6	51.92	51.70	7	10,045	0.07%
2022/03/17	0	0.00	3	51.20	51.40	-3	9,960	-0.03%
2022/03/16	15	50.11	1	50.10	50.30	14	9,904	0.14%
2022/03/15	4	51.15	4	50.80	50.80	0	9,856	0.00%
2022/03/14	4	51.55	0	0.00	51.80	4	9,852	0.04%
2022/03/11	0	0.00	4	51.18	51.50	-4	9,861	-0.04%
2022/03/10	3.1	51.44	10	51.58	51.30	-6.9	9,886	-0.07%
2022/03/09	1	50.90	4	50.70	51.10	-3	9,853	-0.03%
2022/03/08	4	50.15	2	50.55	50.20	2	9,866	0.02%
2022/03/07	16.1	50.36	0	0.00	50.30	16.1	9,792	0.16%
2022/03/04	6.6	51.81	6	51.67	51.60	0.6	9,667	0.01%
2022/03/03	5	51.82	1	51.80	51.80	4	9,586	0.04%
2022/03/02	23	51.31	23.6	51.32	51.40	-0.6	9,508	-0.01%
2022/03/01	32.3	51.55	6	51.87	51.20	26.3	9,347	0.28%
2022/02/25	12	51.34	29	51.42	52.00	-17	8,431	-0.20%
2022/02/24	2	48.05	7	47.74	47.35	-5	7,667	-0.07%
2022/02/23	1	48.30	0	0.00	48.50	1	7,671	0.01%
2022/02/22	6	48.01	0	0.00	48.15	6	7,780	0.08%
2022/02/21	13	49.40	13	49.25	49.15	0	7,954	0.00%
2022/02/18	2.3	48.42	1	48.40	48.75	1.3	8,077	0.02%
2022/02/17	1	47.45	4	48.49	48.25	-3	8,172	-0.04%
2022/02/15	2	46.53	0	0.00	46.30	2	8,186	0.02%
2022/02/14	0	0.00	1	46.40	46.50	-1	8,258	-0.01%
2022/02/10	1	47.40	5	47.41	47.40	-4	8,586	-0.05%
2022/02/09	1	46.75	2	47.10	47.10	-1	8,604	-0.01%
2022/02/08	6	45.87	11	45.83	46.35	-5	8,631	-0.06%
2022/02/07	10	46.13	0	0.00	45.80	10	8,580	0.12%
2022/01/26	21	46.15	2	45.78	46.00	19	8,515	0.22%
2022/01/25	3.5	46.26	0	0.00	45.75	3.5	8,508	0.04%
2022/01/24	1	47.10	0	0.00	47.00	1	8,428	0.01%
2022/01/21	5	47.72	2	47.90	47.60	3	8,450	0.04%
2022/01/20	0	0.00	10	48.27	48.45	-10	8,401	-0.12%
2022/01/19	7	48.11	0	0.00	47.80	7	8,344	0.08%
2022/01/18	7	49.44	7	50.14	48.80	0	8,256	0.00%
2022/01/17	5	49.26	2	49.73	49.50	3	8,058	0.04%
2022/01/14	12	49.58	14	50.38	49.15	-2	7,963	-0.03%
2022/01/13	32	51.43	27	51.70	51.30	5	7,572	0.07%
2022/01/12	7	49.17	11	49.19	49.70	-4	6,735	-0.06%
2022/01/11	1	47.70	11	47.59	47.10	-10	6,510	-0.15%
2022/01/10	10	47.15	16	47.48	47.40	-6	6,531	-0.09%
2022/01/07	16	47.55	0	0.00	47.10	16	6,572	0.24%
2022/01/06	30	47.73	47	48.12	48.30	-17	6,564	-0.26%
2022/01/05	15	47.75	30	48.10	48.10	-15	6,602	-0.23%
2022/01/04	5	47.92	1	48.00	48.05	4	6,610	0.06%
2022/01/03	31	48.60	6	48.43	47.95	25	6,616	0.38%
2021/12/30	2	48.60	1	48.60	48.60	1	6,584	0.02%
2021/12/29	3	48.27	3	48.57	48.60	0	6,595	0.00%
2021/12/28	3	48.77	17	48.65	48.50	-14	6,615	-0.21%
2021/12/27	14	49.16	20	49.15	49.10	-6	6,588	-0.09%
2021/12/24	2	48.20	3	48.40	48.30	-1	6,555	-0.02%
2021/12/23	1	48.05	7	47.84	48.10	-6	6,556	-0.09%
2021/12/22	6	47.94	5	47.91	48.10	1	6,690	0.01%
2021/12/21	7	47.44	10	47.26	47.50	-3	6,587	-0.05%
2021/12/20	2	46.43	1	46.50	46.50	1	6,497	0.02%
2021/12/17	2	46.35	0	0.00	46.20	2	6,547	0.03%
2021/12/16	3	46.07	3	46.52	46.65	0	6,626	0.00%
2021/12/15	4	45.24	1.3	45.41	45.30	2.7	6,646	0.04%
2021/12/14	3	45.90	1	45.85	45.05	2	6,732	0.03%
2021/12/13	2	46.80	2	46.60	46.45	0	6,835	0.00%
2021/12/10	1	46.40	3	46.38	46.40	-2	6,850	-0.03%
2021/12/09	4	46.43	0	0.00	46.30	4	6,874	0.06%
2021/12/08	2	47.23	1	47.05	46.90	1	6,888	0.01%
2021/12/07	3	47.08	1	46.85	46.80	2	6,964	0.03%
2021/12/06	3	46.80	3	47.15	47.25	0	7,034	0.00%
2021/12/03	1	46.05	0	0.00	46.55	1	7,241	0.01%
2021/12/02	0.3	46.22	2	46.15	45.70	-1.7	7,455	-0.02%
2021/12/01	11	46.13	0	0.00	46.10	11	7,688	0.14%
2021/11/30	0	0.00	1	45.65	46.15	-1	8,094	-0.01%
2021/11/29	4	44.05	5	44.71	44.65	-1	8,271	-0.01%
2021/11/26	6.5	45.21	10	45.33	45.20	-3.5	8,644	-0.04%
2021/11/25	3	46.40	1	46.60	46.25	2	8,670	0.02%
2021/11/23	7	46.56	3	46.78	46.25	4	9,368	0.04%
2021/11/22	1	46.90	3	47.17	47.45	-2	9,438	-0.02%
2021/11/19	2	47.75	4	47.35	47.30	-2	9,517	-0.02%
2021/11/18	28	48.90	14	48.43	48.40	14	9,498	0.15%
2021/11/17	44	47.62	17	47.89	48.35	27	9,347	0.29%
2021/11/16	5	46.47	0	0.00	46.30	5	9,213	0.05%
2021/11/15	2	47.10	13	46.85	47.15	-11	9,247	-0.12%
2021/11/11	6	45.56	1	45.70	45.45	5	9,543	0.05%
2021/11/10	11	45.91	1	45.85	45.80	10	9,771	0.10%
2021/11/09	13	46.82	2	47.53	46.55	11	10,257	0.11%
2021/11/08	1	46.45	0	0.00	46.90	1	11,219	0.01%
2021/11/05	4	46.25	0	0.00	46.70	4	12,495	0.03%
2021/11/04	6	46.72	4	46.89	46.45	2	12,611	0.02%
2021/11/03	0	0.00	1	46.30	46.15	-1	12,808	-0.01%
2021/11/02	1	46.85	1	46.50	45.65	0	13,311	0.00%
2021/11/01	0	0.00	11	46.66	46.65	-11	13,817	-0.08%
2021/10/29	2	46.20	5	46.50	46.15	-3	14,127	-0.02%
2021/10/28	0	0.00	3	46.72	47.10	-3	14,375	-0.02%
2021/10/27	2	45.83	0	0.00	46.15	2	14,447	0.01%
2021/10/26	1	46.30	0	0.00	45.65	1	14,582	0.01%
2021/10/22	2	45.03	0	0.00	45.20	2	14,631	0.01%
2021/10/21	6	45.13	1	45.15	44.90	5	14,726	0.03%
2021/10/20	21	45.93	12	45.54	45.45	9	14,803	0.06%
2021/10/19	1	44.65	3	45.77	45.85	-2	14,875	-0.01%
2021/10/18	3	44.08	0	0.00	44.20	3	14,949	0.02%
2021/10/14	0	0.00	1	43.60	43.70	-1	15,270	-0.01%
2021/10/13	2	43.08	5	42.70	42.90	-3	15,398	-0.02%
2021/10/12	2	44.50	0	0.00	44.30	2	15,531	0.01%
2021/10/08	1	45.20	0	0.00	45.20	1	15,779	0.01%
2021/10/06	3	44.95	0	0.00	44.95	3	16,352	0.02%
2021/10/05	0	0.00	2	46.30	46.45	-2	16,496	-0.01%
2021/10/04	1	45.00	13	44.98	44.90	-12	16,513	-0.07%
2021/10/01	0	0.00	1	46.55	46.10	-1	16,612	-0.01%
2021/09/30	3	48.08	4	48.15	47.70	-1	16,782	-0.01%
2021/09/29	4	48.23	0	0.00	47.55	4	16,754	0.02%
2021/09/28	3	50.63	3	50.67	50.50	0	16,683	0.00%
2021/09/27	3	51.80	2	51.80	51.60	1	16,736	0.01%
2021/09/24	1	51.80	1	52.30	52.10	0	16,784	0.00%
2021/09/23	4	51.25	0	0.00	51.80	4	16,730	0.02%
2021/09/22	1	52.10	7	51.29	52.50	-6	16,601	-0.04%
2021/09/17	6	53.40	9	53.39	53.30	-3	16,502	-0.02%
2021/09/16	10	53.76	4	53.70	53.20	6	16,407	0.04%
2021/09/15	5	54.50	5	54.50	54.90	0	16,242	0.00%
2021/09/14	2	55.45	1	55.20	55.20	1	16,241	0.01%
2021/09/13	17	56.11	16	55.94	55.60	1	16,251	0.01%
2021/09/10	1	55.50	27	56.56	57.00	-26	16,254	-0.16%
2021/09/09	27	54.47	4	54.85	54.90	23	16,218	0.14%
2021/09/08	13	54.58	5	54.32	53.60	8	16,168	0.05%
2021/09/07	9	56.83	1	56.80	56.90	8	16,026	0.05%
2021/09/06	7	59.54	3	59.37	59.00	4	15,808	0.03%
2021/09/03	7	60.83	4	60.43	60.90	3	15,565	0.02%
2021/09/02	21	58.27	4	58.58	57.10	17	15,242	0.11%
2021/09/01	21	59.90	28	59.80	59.80	-7	15,195	-0.05%
2021/08/31	3	58.07	2	58.10	58.80	1	15,020	0.01%
2021/08/30	19	57.80	14.5	57.79	58.10	4.5	14,967	0.03%
2021/08/27	17.5	57.30	19	58.04	56.60	-1.5	14,812	-0.01%
2021/08/26	2	56.20	10	55.74	56.50	-8	14,355	-0.06%
2021/08/25	12	55.97	2	55.95	55.30	10	14,292	0.07%
2021/08/24	0	0.00	1	55.20	55.30	-1	14,183	-0.01%
2021/08/23	3	54.33	5	55.00	55.60	-2	14,114	-0.01%
2021/08/20	7	54.40	3	53.63	53.50	4	14,033	0.03%
2021/08/19	8	54.76	13	54.44	54.00	-5	13,916	-0.04%
2021/08/18	13	52.23	16.5	52.92	55.20	-3.5	13,872	-0.03%
2021/08/17	5	52.42	8	52.35	51.50	-3	13,745	-0.02%
2021/08/16	11	54.24	5	54.22	53.90	6	13,497	0.04%
2021/08/13	45	57.02	53	56.96	56.40	-8	13,206	-0.06%
2021/08/12	89	57.17	132	56.44	57.30	-43	12,622	-0.34%	大賣/
2021/08/11	101	55.95	77	55.87	54.00	24	11,454	0.21%	大買/
2021/08/10	15	53.29	10	52.67	54.00	5	10,213	0.05%
2021/08/09	16	54.51	2.5	54.76	54.20	13.5	10,159	0.13%
2021/08/06	22	56.87	7	56.54	56.20	15	10,026	0.15%
2021/08/05	25	58.39	25	58.48	59.20	0	9,673	0.00%
2021/08/04	25	56.25	22	56.46	56.80	3	9,365	0.03%
2021/08/03	12	55.88	14	54.91	56.20	-2	9,201	-0.02%
2021/08/02	16	53.25	5	53.30	53.00	11	8,902	0.12%
2021/07/30	4	52.95	20	53.10	53.30	-16	8,827	-0.18%
2021/07/29	1	51.30	1	51.90	51.80	0	8,735	0.00%
2021/07/28	4.5	50.14	1	50.90	50.80	3.5	8,793	0.04%
2021/07/27	2	51.60	10	51.48	51.50	-8	8,871	-0.09%
2021/07/26	6.3	52.59	12	52.45	52.80	-5.8	8,887	-0.06%
2021/07/23	2	50.70	1	51.90	50.70	1	9,021	0.01%
2021/07/22	9	52.17	12	51.89	51.50	-3	9,177	-0.03%
2021/07/21	18.3	50.91	6	51.55	51.60	12.3	9,119	0.13%
2021/07/20	8	51.08	1.3	50.60	50.50	6.7	9,067	0.07%
2021/07/19	4	53.58	2	53.85	53.30	2	8,878	0.02%
2021/07/16	13	54.24	5	54.50	55.20	8	9,090	0.09%
2021/07/15	11	53.08	18	54.04	54.30	-7	9,320	-0.08%
2021/07/14	5	51.44	14.6	52.39	52.60	-9.6	9,389	-0.10%
2021/07/13	24	52.53	29.2	52.80	51.60	-5.2	9,269	-0.06%
2021/07/12	3	50.70	1	51.00	51.00	2	9,017	0.02%
2021/07/09	4	49.40	2	49.80	49.75	2	8,937	0.02%
2021/07/08	10	50.40	2	50.30	50.10	8	9,061	0.09%
2021/07/07	15	49.98	7	50.19	51.20	8	9,058	0.09%
2021/07/06	3	48.88	1	49.80	48.80	2	8,977	0.02%
2021/07/05	3	48.98	8	48.61	49.25	-5	9,205	-0.05%
2021/07/02	6	47.88	4	47.75	47.55	2	9,422	0.02%
2021/07/01	1	47.50	12	48.03	48.20	-11	9,486	-0.12%
2021/06/30	2	47.13	3	47.17	47.60	-1	9,534	-0.01%
2021/06/29	6	47.31	0.2	47.25	47.10	5.8	9,631	0.06%
2021/06/28	1.2	47.77	1	47.90	47.80	0.2	9,965	0.00%
2021/06/25	2	47.75	21	48.03	47.55	-19	10,123	-0.19%
2021/06/24	6	48.28	24	48.09	48.20	-18	10,326	-0.17%
2021/06/23	2	46.83	5	47.84	47.80	-3	10,547	-0.03%
2021/06/22	4	47.16	2	46.95	47.10	2	10,673	0.02%
2021/06/21	6	47.45	1	47.60	47.15	5	10,830	0.05%
2021/06/18	10	49.27	2	49.53	48.25	8	11,158	0.07%
2021/06/17	37	49.09	8	49.24	49.65	29	11,326	0.26%
2021/06/16	3	48.72	3	49.35	48.65	0	11,718	0.00%
2021/06/15	2	48.90	0.8	48.49	48.50	1.2	12,590	0.01%
2021/06/11	2	48.23	0	0.00	48.10	2	13,633	0.01%
2021/06/10	4	47.98	0	0.00	48.10	4	13,816	0.03%
2021/06/09	1	48.90	1	48.00	47.85	0	14,069	0.00%
2021/06/08	0	0.00	9	48.03	49.00	-9	14,010	-0.06%
2021/06/07	12	46.24	15	46.13	46.15	-3	13,821	-0.02%
2021/06/04	1	45.45	1	45.60	45.20	0	13,751	0.00%
2021/06/03	5	46.66	0	0.00	46.45	5	13,755	0.04%
2021/06/02	1	45.75	15	46.45	47.05	-14	13,713	-0.10%
2021/06/01	4	45.71	2	46.20	45.70	2	13,645	0.01%
2021/05/31	5	45.27	4	45.49	45.55	1	13,783	0.01%
2021/05/28	3	44.68	3	45.03	44.95	0	13,867	0.00%
2021/05/27	1	44.55	5	44.50	44.35	-4	13,998	-0.03%
2021/05/26	5	44.51	3	44.15	44.25	2	14,215	0.01%
2021/05/25	1.1	43.26	32	43.90	44.95	-30.9	14,463	-0.21%
2021/05/24	0	0.00	1	42.75	42.80	-1	14,493	-0.01%
2021/05/20	1	42.20	4	42.80	41.70	-3	14,780	-0.02%
2021/05/19	5	42.27	15	42.50	42.30	-10	14,983	-0.07%
2021/05/18	6	42.44	17	41.66	42.55	-11	15,159	-0.07%
2021/05/17	1	40.90	2.9	40.86	39.65	-1.9	15,295	-0.01%
2021/05/14	19.9	42.70	22	43.43	42.35	-2.1	15,213	-0.01%
2021/05/13	31	42.75	12	42.84	42.50	19	15,101	0.13%
2021/05/12	2	42.00	14	42.86	41.65	-12	14,970	-0.08%
2021/05/11	16	42.39	6	41.94	41.80	10	14,889	0.07%
2021/05/10	2	45.08	0	0.00	44.85	2	14,764	0.01%
2021/05/07	0	0.00	4.6	45.13	45.90	-4.6	14,805	-0.03%
2021/05/06	3.6	43.57	1	44.70	43.90	2.6	14,811	0.02%
2021/05/05	2	44.73	0	0.00	43.90	2	14,819	0.01%
2021/05/04	4	44.81	6	44.90	45.00	-2	14,918	-0.01%
2021/05/03	5	46.94	5	47.03	46.30	0	14,913	0.00%
2021/04/29	18	48.28	3	48.50	47.70	15	14,963	0.10%
2021/04/28	11	50.61	21	50.11	50.30	-10	14,973	-0.07%
2021/04/27	3	49.30	7	49.00	48.85	-4	15,031	-0.03%
2021/04/26	4	48.85	3	49.02	48.80	1	15,380	0.01%
2021/04/23	6	47.92	13	47.73	48.00	-7	15,402	-0.05%
2021/04/22	10	48.76	8	49.34	47.30	2	15,496	0.01%
2021/04/21	18	49.51	29.5	49.54	49.70	-11.5	15,210	-0.08%
2021/04/20	3	47.50	23.4	47.70	47.50	-20.4	14,944	-0.14%
2021/04/19	21.3	46.92	16.7	46.75	46.70	4.7	15,115	0.03%
2021/04/16	20.7	46.02	21	46.48	46.65	-0.3	15,137	0.00%
2021/04/15	12	44.79	15	45.09	45.25	-3	15,095	-0.02%
2021/04/14	32	45.25	22	44.75	44.75	10	15,118	0.07%
2021/04/13	10	46.68	1	46.90	45.70	9	15,079	0.06%
2021/04/12	5	47.09	11	47.40	46.90	-6	14,988	-0.04%
2021/04/09	23	47.07	18	46.94	46.85	5	14,866	0.03%
2021/04/08	24	46.74	17	46.58	47.50	7	14,645	0.05%
2021/04/07	6	45.43	17	45.32	45.30	-11	14,326	-0.08%
2021/04/06	4	45.18	8	45.24	45.30	-4	14,332	-0.03%
2021/04/01	10	44.05	2	44.18	44.20	8	14,267	0.06%
2021/03/31	10	45.34	9	46.07	44.25	1	14,237	0.01%
2021/03/30	3	43.83	5	44.62	44.90	-2	13,925	-0.01%
2021/03/29	3	44.45	6	44.37	44.15	-3	13,837	-0.02%
2021/03/26	39	44.46	43	44.59	44.65	-4	13,744	-0.03%
2021/03/25	2	42.50	3	43.37	43.30	-1	13,609	-0.01%
2021/03/24	8	43.66	2	44.23	43.05	6	13,697	0.04%
2021/03/23	11	44.12	17.2	44.30	44.10	-6.2	13,653	-0.05%
2021/03/22	11	42.85	6	43.02	42.95	5	13,468	0.04%
2021/03/19	40	43.36	20.2	43.78	43.50	19.8	13,552	0.15%
2021/03/18	25	43.19	79	43.07	43.75	-54	13,281	-0.41%
2021/03/17	29	40.14	96.8	39.84	40.65	-67.8	12,769	-0.53%
2021/03/16	11	38.21	10	38.38	38.60	1	11,893	0.01%
2021/03/15	8	38.14	21	38.49	38.20	-13	11,979	-0.11%
2021/03/12	1	36.80	44.5	37.36	37.40	-43.5	11,844	-0.37%
2021/03/11	1.5	36.53	4	36.51	36.80	-2.5	12,524	-0.02%
2021/03/09	8	36.25	3	36.58	36.65	5	13,568	0.04%
2021/03/08	6	37.01	0	0.00	36.70	6	13,606	0.04%
2021/03/05	3	37.10	1	37.50	37.10	2	13,632	0.01%
2021/03/04	8	37.41	11	38.15	37.35	-3	13,696	-0.02%
2021/03/03	12	37.11	9	37.34	37.75	3	13,544	0.02%
2021/03/02	18	38.16	12	38.50	37.30	6	13,437	0.04%
2021/02/26	37	37.60	3	37.78	37.70	34	13,320	0.26%
2021/02/25	39	37.78	57	38.17	38.95	-18	13,274	-0.14%
2021/02/24	0	0.00	17	37.25	37.00	-17	13,110	-0.13%
2021/02/23	13	36.47	1	36.62	36.50	12	12,989	0.09%
2021/02/22	27	37.47	7	37.98	37.25	20	12,899	0.16%
2021/02/19	13	36.62	62	37.28	37.35	-49	12,757	-0.38%
2021/02/18	3	36.00	26	36.17	36.45	-23	12,566	-0.18%
2021/02/17	11	35.38	17	35.64	35.25	-6	12,409	-0.05%
2021/02/05	2	34.35	23	34.40	34.35	-21	12,224	-0.17%
2021/02/04	1	34.05	0	0.00	34.00	1	12,219	0.01%
2021/02/03	10	34.25	0	0.00	34.35	10	12,306	0.08%
2021/02/02	18	35.18	11	35.08	34.70	7	12,344	0.06%
2021/02/01	0	0.00	1	32.80	33.65	-1	12,206	-0.01%
2021/01/29	7	33.85	1	34.85	33.65	6	12,151	0.05%
2021/01/28	7	34.55	3.2	34.53	34.50	3.8	12,056	0.03%
2021/01/27	0.2	35.20	4	35.54	35.25	-3.8	11,987	-0.03%
2021/01/26	17	35.73	1	35.97	35.00	16	11,917	0.13%
2021/01/25	8	36.35	0	0.00	36.30	8	11,730	0.07%
2021/01/22	5	37.01	9	37.11	37.25	-4	11,588	-0.03%
2021/01/21	6	36.85	23	36.97	37.10	-17	11,389	-0.15%
2021/01/20	20	36.48	60	37.20	35.70	-40	11,107	-0.36%
2021/01/19	7	37.14	32	37.25	37.05	-25	10,777	-0.23%
2021/01/18	106	36.27	7	36.01	36.35	99	10,311	0.96%	大買/
2021/01/15	14	35.83	2.4	36.32	35.55	11.6	10,167	0.11%
2021/01/14	24	36.19	18.7	36.22	36.30	5.3	9,987	0.05%
2021/01/13	2.7	36.02	11	36.35	36.40	-8.3	9,871	-0.08%
2021/01/12	78	36.43	18.4	36.24	35.80	59.6	9,708	0.61%
2021/01/11	1.3	35.16	23	35.44	35.65	-21.7	9,181	-0.24%
2021/01/08	14	35.21	3	35.40	35.10	11	9,041	0.12%
2021/01/07	0	0.00	4	35.11	35.25	-4	8,917	-0.04%
2021/01/06	5.1	35.19	34	35.13	34.45	-29	8,790	-0.33%
2021/01/05	19	34.82	1	34.75	34.85	18	8,607	0.21%
2021/01/04	2	34.50	3	34.70	34.70	-1	8,560	-0.01%
2020/12/31	11	34.45	0	0.00	34.35	11	8,526	0.13%
2020/12/30	8	34.74	1	34.65	34.70	7	8,473	0.08%
2020/12/29	13	35.00	9	35.04	35.00	4	8,439	0.05%
2020/12/28	6	34.49	2	34.68	34.50	4	8,260	0.05%
2020/12/25	6	34.54	3	34.52	34.40	3	8,197	0.04%
2020/12/24	2	33.90	1	33.60	34.05	1	8,103	0.01%
2020/12/23	1	33.45	0	0.00	33.50	1	8,069	0.01%
2020/12/22	8	34.48	10	34.43	33.50	-2	8,055	-0.02%
2020/12/21	4	34.06	8	34.11	34.35	-4	7,954	-0.05%
2020/12/18	10	34.78	5	34.74	34.70	5	7,861	0.06%
2020/12/17	2	34.48	9	34.28	34.95	-7	7,605	-0.09%
2020/12/16	3	34.87	8	35.11	34.55	-5	7,451	-0.07%
2020/12/15	12	35.80	2	35.60	34.65	10	7,247	0.14%
2020/12/14	14	36.75	9	37.08	36.60	5	6,932	0.07%
2020/12/11	17	36.90	16	36.98	37.15	1	6,728	0.01%
2020/12/10	7	36.58	9	36.96	36.75	-2	6,262	-0.03%
2020/12/09	12	36.60	19	36.94	37.05	-7	6,067	-0.12%
2020/12/08	33	35.47	5	35.99	36.25	28	5,772	0.49%
2020/12/07	33	36.59	34	37.59	36.50	-1	5,536	-0.02%
2020/12/04	30	34.81	57.8	35.05	35.70	-27.8	4,719	-0.59%
2020/12/03	19.5	33.34	14	33.43	33.20	5.4	3,957	0.14%
2020/12/02	4.1	32.26	4	32.33	32.30	0.1	3,599	0.00%
2020/12/01	2	31.76	10	32.10	32.00	-8	3,505	-0.23%
2020/11/30	2	31.90	13	31.90	31.85	-11	3,431	-0.32%
2020/11/27	3	31.43	1.2	31.48	31.25	1.8	3,315	0.05%
2020/11/26	4.9	31.35	1.6	31.21	31.50	3.3	3,295	0.10%
2020/11/25	7.9	31.12	2.3	31.37	31.20	5.6	3,292	0.17%
2020/11/24	19.7	32.09	2.2	32.17	31.65	17.6	3,235	0.54%
2020/11/23	10.4	31.10	28	31.14	31.95	-17.6	3,045	-0.58%
2020/11/20	2	30.10	11	30.38	30.20	-9	2,843	-0.32%
2020/11/19	2	30.63	1	30.65	30.35	1	2,834	0.04%
2020/11/18	1	30.35	3	30.38	30.45	-2	2,811	-0.07%
2020/11/17	4	30.07	0	0.00	30.05	4	2,786	0.14%
2020/11/16	0	0.00	8	30.01	30.00	-8	2,838	-0.28%
2020/11/13	0	0.00	4	29.75	29.50	-4	2,841	-0.14%
2020/11/12	3	29.58	4.5	29.49	29.30	-1.5	2,825	-0.05%
2020/11/11	2	29.93	3.2	29.92	30.00	-1.2	2,791	-0.04%
2020/11/10	30	29.95	7	29.85	29.85	23	2,697	0.85%
2020/11/09	2	29.20	2	29.30	29.30	0	2,667	0.00%
2020/11/05	0	0.00	6	28.80	28.75	-6	2,712	-0.22%
2020/11/03	2	28.65	2	28.75	28.65	0	2,729	0.00%
2020/11/02	2	28.08	0	28.15	28.05	2	2,762	0.07%
2020/10/30	3	28.18	0	0.00	28.15	3	2,794	0.11%
2020/10/29	3	28.35	0.3	28.45	28.40	2.8	2,774	0.10%
2020/10/28	0.3	28.90	0	0.00	28.75	0.3	2,779	0.01%
2020/10/26	4	29.10	0	0.00	29.10	4	2,885	0.14%
2020/10/23	0	0.00	2	29.38	29.35	-2	2,911	-0.07%
2020/10/22	0.5	29.15	1	29.20	29.40	-0.5	2,968	-0.02%
2020/10/21	1.5	29.12	0	0.00	29.10	1.5	2,991	0.05%
2020/10/20	0	0.00	1	29.30	29.15	-1	3,036	-0.03%
2020/10/15	0	0.00	1	29.15	29.05	-1	3,078	-0.03%
2020/10/14	1	29.10	1	29.20	29.15	0	3,108	0.00%
2020/10/13	1	29.15	1	28.90	28.90	0	3,134	0.00%
2020/10/12	0	0.00	3	29.00	29.10	-3	3,197	-0.09%
2020/10/08	1	28.65	4	28.73	28.65	-3	3,193	-0.09%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/10/06	3	28.85	0	0.00	28.75	3	3,276	0.09%
2020/10/05	1	28.35	1	28.55	28.40	0	3,325	0.00%
2020/09/30	0	0.00	4	28.48	28.55	-4	3,383	-0.12%
2020/09/29	2	28.10	0	0.00	28.30	2	3,453	0.06%
2020/09/28	0	0.00	6	27.81	28.30	-6	3,589	-0.17%
2020/09/25	4	27.66	0	0.00	27.25	4	3,869	0.10%
2020/09/24	3	28.05	5	28.05	28.05	-2	4,006	-0.05%
2020/09/23	3	28.95	0	0.00	28.55	3	4,036	0.07%
2020/09/22	1	29.05	0	0.00	28.95	1	4,251	0.02%
2020/09/18	2	29.88	0	0.00	29.90	2	4,444	0.05%
2020/09/17	0	0.00	7	29.89	29.90	-7	4,521	-0.15%
2020/09/16	0	0.00	2	29.55	29.50	-2	4,532	-0.04%
2020/09/15	5	29.57	1	29.70	29.65	4	4,594	0.09%
2020/09/14	0	0.00	1	29.35	29.50	-1	4,750	-0.02%
2020/09/11	20	28.80	7	28.61	28.55	13	4,866	0.27%
2020/09/10	1	29.35	2	29.05	28.95	-1	4,959	-0.02%
2020/09/09	3	28.90	2	29.25	29.30	1	5,069	0.02%
2020/09/08	11	29.30	0	0.00	29.30	11	5,150	0.21%
2020/09/07	4	29.35	51	29.45	29.30	-47	5,260	-0.89%
2020/09/04	3	28.90	3	29.15	29.10	0	5,470	0.00%
2020/09/03	0	0.00	2	29.35	29.35	-2	5,531	-0.04%
2020/09/01	2	28.95	2	29.20	29.15	0	5,690	0.00%
2020/08/31	5.5	29.35	3	29.10	29.10	2.5	5,780	0.04%
2020/08/28	15	29.43	2	29.45	29.40	13	5,920	0.22%
2020/08/27	2	29.75	0	0.00	29.65	2	6,192	0.03%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/24	51	29.25	0	0.00	29.20	51	6,975	0.73%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/20	3	30.30	6	29.22	29.10	-3	7,055	-0.04%
2020/08/19	2	30.60	4	31.11	30.60	-2	7,002	-0.03%
2020/08/18	5	31.49	2	31.60	31.45	3	6,951	0.04%
2020/08/17	3	31.83	4	31.93	31.95	-1	6,996	-0.01%
2020/08/14	4	31.80	0	0.00	31.90	4	7,147	0.06%
2020/08/13	7	32.31	3	32.07	31.85	4	7,177	0.06%
2020/08/12	1	32.10	4	32.33	32.15	-3	7,191	-0.04%
2020/08/11	2.5	31.92	0	0.00	31.75	2.5	7,203	0.03%
2020/08/10	1.5	32.00	1	32.55	32.15	0.5	7,257	0.01%
2020/08/07	2	31.90	0	0.00	31.90	2	7,338	0.03%
2020/08/06	2	32.33	1	32.15	32.20	1	7,384	0.01%
2020/08/05	6	32.53	5	32.52	32.55	1	7,428	0.01%
2020/08/04	3	32.07	0	0.00	32.05	3	7,553	0.04%
2020/08/03	1	31.95	1	32.00	31.95	0	7,742	0.00%
2020/07/31	3	31.92	2	32.25	31.90	1	8,030	0.01%
2020/07/30	3	32.15	2	31.98	32.00	1	8,114	0.01%
2020/07/29	0	0.00	2	31.20	31.15	-2	8,296	-0.02%
2020/07/28	22	30.93	3	30.40	30.35	19	8,465	0.22%
2020/07/27	4	31.21	2	30.93	31.20	2	8,491	0.02%
2020/07/24	13	31.62	5	32.05	31.45	8	8,488	0.09%
2020/07/23	6	32.33	0	0.00	32.35	6	8,495	0.07%
2020/07/22	5	32.59	16	32.44	32.65	-11	8,636	-0.13%
2020/07/21	1	31.95	3	32.02	32.00	-2	8,655	-0.02%
2020/07/20	0	0.00	1	31.65	31.65	-1	8,689	-0.01%
2020/07/17	6	31.97	2	31.95	31.75	4	8,692	0.05%
2020/07/16	1	32.20	1	32.80	32.15	0	8,729	0.00%
2020/07/15	1	32.45	13	32.48	32.30	-12	8,733	-0.14%
2020/07/14	9	32.42	1	32.40	32.25	8	8,813	0.09%
2020/07/13	0	0.00	1	32.80	32.80	-1	8,851	-0.01%
2020/07/10	9	32.31	21	32.26	32.00	-12	8,986	-0.13%
2020/07/09	0	0.00	1	33.65	32.90	-1	8,967	-0.01%
2020/07/08	3	33.37	5	33.30	33.30	-2	8,993	-0.02%
2020/07/07	23	33.72	17	34.22	33.65	6	9,043	0.07%
2020/07/06	34	34.26	51	34.50	34.00	-17	9,022	-0.19%
2020/07/03	2	33.33	42	33.37	33.40	-40	8,798	-0.45%
2020/07/02	5	32.30	8	32.01	32.40	-3	8,730	-0.03%
2020/07/01	16	32.07	16	32.10	31.60	0	8,715	0.00%
2020/06/30	9	33.66	12	33.72	33.80	-3	8,505	-0.04%
2020/06/29	33	33.42	21	33.55	33.50	12	8,367	0.14%
2020/06/24	22	33.71	18	33.47	33.55	4	8,360	0.05%
2020/06/23	11	33.84	0	0.00	33.85	11	8,358	0.13%
2020/06/22	24	34.51	23	34.38	34.20	1	8,367	0.01%
2020/06/19	13	34.68	4	35.06	34.80	9	8,473	0.11%
2020/06/18	10	34.26	38	34.27	34.50	-28	8,355	-0.34%
2020/06/17	13	33.94	12	34.00	33.75	1	8,233	0.01%
2020/06/16	38	33.18	44	33.58	33.60	-6	8,204	-0.07%
2020/06/15	8	32.91	4	32.85	32.55	4	8,277	0.05%
2020/06/12	30	32.92	13	33.15	33.25	17	8,262	0.21%
2020/06/11	28	33.69	18	33.64	33.45	10	8,238	0.12%
2020/06/10	9	33.37	9	33.51	33.35	0	8,093	0.00%
2020/06/09	21	33.22	8	33.38	33.10	13	8,205	0.16%
2020/06/08	1	33.60	29	33.61	33.65	-28	8,314	-0.34%
2020/06/05	22	33.40	28	33.37	33.35	-6	8,602	-0.07%
2020/06/04	18	33.08	9	32.82	32.90	9	8,829	0.10%
2020/06/03	37	33.30	11	33.28	33.25	26	8,871	0.29%
2020/06/02	89	34.15	50	34.24	34.05	39	8,641	0.45%
2020/06/01	0	0.00	12	31.86	32.15	-12	8,011	-0.15%
2020/05/29	1	30.90	0	0.00	30.90	1	7,960	0.01%
2020/05/28	3	31.32	0	0.00	30.90	3	7,960	0.04%
2020/05/27	4	31.61	0	0.00	31.55	4	7,943	0.05%
2020/05/26	1	31.50	7	31.54	31.35	-6	7,928	-0.08%
2020/05/25	2	31.25	0	0.00	31.50	2	7,894	0.03%
2020/05/22	2	31.50	12	31.76	31.40	-10	7,883	-0.13%
2020/05/21	10	31.96	5	31.92	32.05	5	7,858	0.06%
2020/05/20	0	0.00	2	30.73	31.10	-2	7,707	-0.03%
2020/05/19	13	30.56	0	0.00	30.45	13	7,691	0.17%
2020/05/18	3	30.35	0	0.00	30.25	3	7,642	0.04%
2020/05/15	1	30.90	0	0.00	30.80	1	7,614	0.01%
2020/05/14	8	31.65	6	31.88	31.15	2	7,541	0.03%
2020/05/13	1	32.40	5	32.33	32.40	-4	7,448	-0.05%
2020/05/12	0	0.00	10	32.40	32.30	-10	7,429	-0.13%
2020/05/11	13	32.88	1	32.85	32.55	12	7,377	0.16%
2020/05/08	5	32.20	24	32.10	32.20	-19	7,245	-0.26%
2020/05/07	21	32.13	6	31.91	31.60	15	7,055	0.21%
2020/05/06	5	31.60	4	31.66	31.75	1	6,778	0.01%
2020/05/05	4	31.95	1	32.40	32.00	3	6,687	0.04%
2020/05/04	2	30.68	7	31.11	31.50	-5	6,462	-0.08%
2020/04/30	3	30.40	7	30.39	30.70	-4	6,301	-0.06%
2020/04/29	4	30.19	31	30.06	30.15	-27	6,271	-0.43%
2020/04/28	5	30.05	0	0.00	30.10	5	6,275	0.08%
2020/04/27	18	30.18	16	30.32	30.35	2	6,328	0.03%
2020/04/24	30	29.30	1	28.75	29.30	29	6,208	0.47%
2020/04/23	2	28.65	0	0.00	28.55	2	6,138	0.03%
2020/04/21	0	0.00	5	28.65	28.60	-5	6,050	-0.08%
2020/04/20	3	29.20	0	0.00	29.30	3	5,994	0.05%
2020/04/17	5	29.50	2	29.83	29.00	3	5,936	0.05%
2020/04/16	10	29.48	6	29.58	29.25	4	5,879	0.07%
2020/04/15	3	29.52	8	29.73	29.60	-5	5,868	-0.09%
2020/04/13	6	27.90	1	28.10	27.90	5	5,703	0.09%
2020/04/10	9	28.49	0	0.00	28.45	9	5,665	0.16%
2020/04/09	0	0.00	6	28.83	29.25	-6	5,567	-0.11%
2020/04/08	3	28.03	1	28.45	28.35	2	5,455	0.04%
2020/04/07	2	27.25	10	27.26	27.55	-8	5,460	-0.15%
2020/04/06	2	26.68	1	26.80	26.75	1	5,338	0.02%
2020/04/01	1	26.65	1	26.80	26.95	0	5,322	0.00%
2020/03/31	1	26.60	0	0.00	26.60	1	5,317	0.02%
2020/03/27	5	26.78	7	26.46	26.15	-2	5,279	-0.04%
2020/03/26	9	26.50	2	26.80	26.60	7	5,191	0.13%
2020/03/25	11	26.80	12	26.63	26.55	-1	5,159	-0.02%
2020/03/24	5	26.01	0	0.00	25.80	5	5,009	0.10%
2020/03/20	4	25.70	1	25.85	25.95	3	5,061	0.06%
2020/03/19	5	22.98	4	23.00	24.30	1	4,986	0.02%
2020/03/18	1	25.50	1	26.05	25.00	0	4,972	0.00%
2020/03/17	1	25.35	7	25.51	25.45	-6	4,949	-0.12%
2020/03/16	4	26.70	1	26.80	25.50	3	4,935	0.06%
2020/03/13	5	25.62	13	25.71	26.95	-8	4,851	-0.16%
2020/03/12	17	28.61	18	28.59	28.10	-1	4,697	-0.02%
2020/03/11	30	31.02	10	30.74	29.80	20	4,571	0.44%
2020/03/10	3	31.83	8	31.40	32.50	-5	4,266	-0.12%
2020/03/09	5	30.70	5	31.22	30.70	0	4,076	0.00%
2020/03/06	2	30.53	0	0.00	30.55	2	3,927	0.05%
2020/03/05	0	0.00	11	29.82	30.10	-11	3,952	-0.28%
2020/03/04	12	29.43	0	0.00	29.40	12	4,006	0.30%
2020/03/03	7.2	29.85	28	30.01	30.00	-20.8	4,069	-0.51%
2020/03/02	2	29.23	1	29.05	29.15	1	4,070	0.02%
2020/02/27	7	29.49	0	0.00	29.45	7	4,078	0.17%
2020/02/26	6	30.49	0	0.00	30.45	6	4,107	0.15%
2020/02/25	32	30.62	0	0.00	30.65	32	4,183	0.76%
2020/02/24	0	0.00	31	31.00	31.00	-31	4,323	-0.72%
2020/02/21	1	30.85	0	0.00	30.85	1	4,351	0.02%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/17	2	30.85	5	31.00	30.75	-3	5,074	-0.06%
2020/02/13	5	31.02	4	31.00	30.65	1	5,861	0.02%
2020/02/12	3	30.70	0	0.00	30.75	3	6,180	0.05%
2020/02/11	0	0.00	3	30.57	30.75	-3	7,164	-0.04%
2020/02/06	2	30.40	50	30.25	30.60	-48	7,685	-0.62%
2020/02/04	1	29.40	0	0.00	29.55	1	7,664	0.01%
2020/02/03	4	28.35	0	0.00	28.90	4	7,674	0.05%
2020/01/30	7	30.46	0	0.00	29.95	7	7,627	0.09%
2020/01/20	3	33.28	0	0.00	33.25	3	7,551	0.04%
2020/01/13	1	34.05	0	0.00	34.15	1	7,759	0.01%
2020/01/10	2	33.68	1	33.90	34.00	1	7,806	0.01%
2020/01/09	2	33.85	4	34.06	34.25	-2	7,821	-0.03%
2020/01/08	0	0.00	1	32.25	32.60	-1	7,834	-0.01%
2020/01/07	1	32.70	0	0.00	32.70	1	7,993	0.01%
2020/01/06	1	33.40	6	33.40	33.40	-5	8,007	-0.06%
2020/01/03	6	34.20	0	0.00	34.20	6	8,018	0.07%
2020/01/02	0	0.00	2	34.48	34.55	-2	8,026	-0.02%
2019/12/31	7	34.48	5	34.65	34.25	2	8,043	0.02%
2019/12/27	0	0.00	2.8	35.14	35.30	-2.8	7,972	-0.04%
2019/12/26	5	34.43	0	0.00	34.40	5	7,974	0.06%
2019/12/25	0	0.00	245	34.57	34.75	-245	8,056	-3.04%	大賣/鉅額交易
2019/12/23	0	0.00	6	35.40	35.20	-6	8,229	-0.07%
2019/12/20	6	35.80	6	35.55	35.20	0	8,280	0.00%
2019/12/19	0	0.00	1	35.55	35.55	-1	8,291	-0.01%
2019/12/18	13	35.97	5	35.90	35.90	8	8,293	0.10%
2019/12/17	54	36.45	17	36.25	36.25	37	8,288	0.45%
2019/12/16	22	35.56	13	35.40	35.55	9	8,217	0.11%
2019/12/13	30	36.00	7	36.57	35.30	23	8,241	0.28%
2019/12/12	0	0.00	1	35.65	35.85	-1	8,124	-0.01%
2019/12/11	16	35.47	13	35.55	35.45	3	8,152	0.04%
2019/12/10	0	0.00	1	35.15	35.15	-1	8,208	-0.01%
2019/12/06	13	34.97	31	34.97	34.85	-18	8,344	-0.22%
2019/12/05	25	35.01	0	0.00	35.20	25	8,441	0.30%
2019/12/04	6	35.06	38	34.46	35.05	-32	8,507	-0.38%
2019/12/03	35	34.21	0	0.00	34.20	35	8,557	0.41%
2019/12/02	13	33.88	3	33.50	34.00	10	8,711	0.11%
2019/11/29	11	34.41	0	0.00	34.25	11	8,695	0.13%
2019/11/28	14	35.43	17	35.86	35.20	-3	8,632	-0.03%
2019/11/27	14	35.45	0	0.00	35.45	14	8,629	0.16%
2019/11/26	35	35.46	68	35.78	35.80	-33	8,686	-0.38%
2019/11/25	37	35.65	2	35.65	35.65	35	8,679	0.40%
2019/11/22	1	35.15	23	35.60	35.15	-22	8,752	-0.25%
2019/11/21	3	35.82	0	0.00	36.00	3	8,769	0.03%
2019/11/20	5	36.60	5	36.95	36.95	0	8,683	0.00%
2019/11/19	183	37.10	1	36.60	37.10	182	8,699	2.09%	大買/鉅額交易
2019/11/18	11	36.99	11	36.55	36.75	0	8,677	0.00%
2019/11/15	28	37.08	28	36.86	36.25	0	8,639	0.00%
2019/11/14	12.8	36.88	16.8	37.10	36.70	-4	8,431	-0.05%
2019/11/13	13	38.03	11.8	38.12	37.80	1.2	8,297	0.01%
2019/11/12	12	37.50	30	37.54	38.00	-18	8,142	-0.22%
2019/11/11	14	35.95	21	35.85	35.95	-7	7,823	-0.09%
2019/11/08	49	35.06	83	35.30	35.80	-34	7,792	-0.44%
2019/11/07	16	32.46	17	32.46	33.40	-1	7,242	-0.01%
2019/11/06	0	0.00	8	30.74	30.40	-8	6,951	-0.12%
2019/11/05	1	30.60	2	30.45	30.50	-1	7,313	-0.01%
2019/11/04	1	30.55	0	0.00	30.80	1	7,415	0.01%
2019/11/01	3	29.90	2	30.40	30.55	1	7,566	0.01%
2019/10/31	6	30.34	0	0.00	30.20	6	7,695	0.08%
2019/10/30	1	30.55	8	30.53	30.65	-7	7,713	-0.09%
2019/10/29	3	30.75	0	0.00	30.30	3	7,851	0.04%
2019/10/28	1	30.80	0	0.00	30.70	1	7,960	0.01%
2019/10/25	7	31.21	0	0.00	31.20	7	8,022	0.09%
2019/10/24	3	31.45	0	0.00	31.70	3	8,071	0.04%
2019/10/23	0	0.00	7.1	31.41	31.45	-7.1	8,127	-0.09%
2019/10/22	1	30.55	5	30.90	30.75	-4	8,168	-0.05%
2019/10/21	6.3	31.08	1	31.00	31.00	5.3	8,206	0.06%
2019/10/18	2	31.10	6	31.20	31.75	-4	8,207	-0.05%
2019/10/17	7	31.28	0	0.00	31.45	7	8,213	0.09%
2019/10/16	0	0.00	4	30.85	30.80	-4	8,214	-0.05%
2019/10/15	6	30.94	0	0.00	30.65	6	8,252	0.07%
2019/10/14	7	32.11	0	0.00	31.90	7	8,173	0.09%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	6	32.70	32.70	-6	8,159	-0.07%
2019/10/07	1	32.70	0	0.00	32.40	1	8,202	0.01%
2019/10/04	4	32.31	0	0.00	32.30	4	8,180	0.05%
2019/10/03	6	32.54	5	32.49	32.45	1	8,173	0.01%
2019/10/02	10	32.58	0	0.00	32.95	10	8,198	0.12%
2019/10/01	2	32.90	6	32.85	32.95	-4	8,163	-0.05%
2019/09/27	26	31.96	6	32.26	31.55	20	8,072	0.25%
2019/09/26	0	0.00	4	33.40	33.45	-4	7,933	-0.05%
2019/09/25	1	33.15	5	32.70	33.20	-4	7,902	-0.05%
2019/09/24	6	33.03	0	0.00	33.20	6	7,911	0.08%
2019/09/23	15	33.70	0	0.00	33.45	15	7,902	0.19%
2019/09/20	1	33.25	1	33.40	33.40	0	7,900	0.00%
2019/09/19	10.2	33.00	3	33.03	33.10	7.2	7,870	0.09%
2019/09/18	6	33.32	2	33.25	33.30	4	7,826	0.05%
2019/09/17	6	33.44	8.7	33.12	32.80	-2.7	7,767	-0.03%
2019/09/16	1	33.60	1	33.50	33.40	0	7,735	0.00%
2019/09/12	1	33.35	4	33.65	34.00	-3	7,669	-0.04%
2019/09/11	1	33.10	106.6	32.78	33.45	-105.6	7,566	-1.40%	大賣/鉅額交易
2019/09/10	1	32.55	33	32.42	32.50	-32	7,436	-0.43%
2019/09/09	19	33.14	0	0.00	32.65	19	7,367	0.26%
2019/09/06	0	0.00	13	32.74	32.90	-13	7,200	-0.18%
2019/09/05	33	32.51	27	32.62	32.50	6	7,044	0.09%
2019/09/04	5	32.03	18	31.94	32.15	-13	6,853	-0.19%
2019/09/03	0	0.00	7	31.09	31.20	-7	6,666	-0.11%
2019/09/02	4	31.06	11	31.17	31.20	-7	6,637	-0.11%
2019/08/30	8	30.82	11	30.85	30.80	-3	6,613	-0.05%
2019/08/29	0	0.00	7	30.52	30.70	-7	6,570	-0.11%
2019/08/28	9	30.20	3	30.32	30.10	6	6,521	0.09%
2019/08/27	6	30.72	7	30.94	30.70	-1	6,492	-0.02%
2019/08/26	1	29.50	8	30.23	30.25	-7	6,376	-0.11%
2019/08/23	15	30.15	11	30.12	30.00	4	6,289	0.06%
2019/08/22	105	30.65	19	30.49	30.55	86	6,232	1.38%	大買/
2019/08/21	12	30.83	5	30.55	30.55	7	6,268	0.11%
2019/08/20	1	30.60	14	30.60	30.60	-13	6,373	-0.20%
2019/08/19	11	30.00	4	30.09	30.15	7	6,273	0.11%
2019/08/16	7	29.75	0	0.00	29.60	7	6,315	0.11%
2019/08/15	16	29.11	2	29.05	29.40	14	6,208	0.23%
2019/08/14	12	29.30	16	30.25	29.10	-4	6,132	-0.07%
2019/08/13	7	30.06	9.1	30.30	29.60	-2.1	6,004	-0.03%
2019/08/12	19	30.68	27	30.64	31.50	-8	5,745	-0.14%
2019/08/08	5	28.90	35	28.69	28.95	-30	5,320	-0.56%
2019/08/07	15	27.83	51	28.34	27.70	-36	5,099	-0.71%
2019/08/06	21	28.04	2	28.08	28.25	19	4,788	0.40%
2019/08/05	12	28.41	0	0.00	28.45	12	4,690	0.26%
2019/08/02	1	27.90	15	27.85	27.80	-14	4,576	-0.31%
2019/08/01	0	0.00	1	28.60	28.80	-1	4,498	-0.02%
2019/07/31	3	28.93	5.1	28.78	28.65	-2.1	4,485	-0.05%
2019/07/30	5	28.80	9	28.23	28.20	-4	4,404	-0.09%
2019/07/29	5	28.70	2	28.75	28.65	3	4,356	0.07%
2019/07/26	5	28.30	2	28.10	28.20	3	4,290	0.07%
2019/07/25	10	28.00	5	27.45	28.05	5	4,201	0.12%
2019/07/24	5	27.45	9	27.44	27.55	-4	4,103	-0.10%
2019/07/23	0	0.00	8	26.93	26.95	-8	4,053	-0.20%
2019/07/22	10	26.50	4	26.61	26.65	6	3,997	0.15%
2019/07/19	0	0.00	3	26.40	26.05	-3	3,961	-0.08%
2019/07/18	1	26.05	1	26.10	26.10	0	3,956	0.00%
2019/07/17	0.3	25.90	6	26.25	25.90	-5.7	3,955	-0.14%
2019/07/16	2	25.80	12	25.96	25.70	-10	3,920	-0.26%
2019/07/15	1	25.00	1	25.25	25.25	0	3,895	0.00%
2019/07/12	2	25.40	0	0.00	25.30	2	3,958	0.05%
2019/07/11	4	25.15	2	25.15	25.55	2	3,970	0.05%
2019/07/08	5	24.50	0	0.00	24.90	5	4,155	0.12%
2019/07/05	2	24.55	0	0.00	24.45	2	4,362	0.05%
2019/07/04	13	24.57	4	24.60	24.55	9	4,529	0.20%
2019/07/03	5	24.66	0	0.00	24.65	5	4,828	0.10%
2019/07/02	0	0.00	4	24.55	24.70	-4	5,103	-0.08%
2019/07/01	0	0.00	13	24.43	24.50	-13	5,257	-0.25%
2019/06/28	6	24.14	0	0.00	23.85	6	5,282	0.11%
2019/06/27	0	0.00	2	24.23	24.30	-2	5,388	-0.04%
2019/06/26	1	23.90	3	24.07	23.90	-2	5,414	-0.04%
2019/06/25	1	24.15	2	24.18	23.85	-1	5,463	-0.02%
2019/06/24	1	24.30	0	0.00	24.25	1	5,501	0.02%
2019/06/21	1	24.30	2	24.38	24.30	-1	5,719	-0.02%
2019/06/19	11	23.80	2	23.95	23.95	9	6,047	0.15%
2019/06/18	1	23.45	0	0.00	23.40	1	6,351	0.02%
2019/06/17	1	23.45	63	23.45	23.45	-62	6,867	-0.90%
2019/06/14	0	0.00	3	23.55	23.55	-3	7,132	-0.04%
2019/06/13	2	23.60	0	0.00	23.55	2	7,190	0.03%
2019/06/12	1	23.70	0	0.00	23.75	1	7,272	0.01%
2019/06/11	4	23.76	1	23.75	23.70	3	7,374	0.04%
2019/06/10	1.2	23.66	3	23.63	23.65	-1.9	7,424	-0.02%
2019/06/06	5	23.47	0	0.00	23.35	5	7,564	0.07%
2019/06/05	2	24.38	11	24.43	24.35	-9	7,642	-0.12%
2019/06/04	0	0.00	4	23.83	23.80	-4	8,110	-0.05%
2019/06/03	0	0.00	3	23.30	23.50	-3	8,206	-0.04%
2019/05/31	0	0.00	1	23.25	23.30	-1	8,267	-0.01%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/29	2	22.35	0	0.00	22.35	2	8,489	0.02%
2019/05/28	5	22.36	0	0.00	22.80	5	8,484	0.06%
2019/05/27	12	22.75	5	22.47	22.35	7	8,381	0.08%
2019/05/24	1	23.50	3	23.73	23.50	-2	8,241	-0.02%
2019/05/23	17	23.53	10	23.79	23.40	7	8,245	0.08%
2019/05/22	0	0.00	6	24.48	24.55	-6	8,131	-0.07%
2019/05/21	3	24.28	2	24.05	24.15	1	8,123	0.01%
2019/05/20	10	24.36	10	25.01	24.20	0	8,099	0.00%
2019/05/17	1	25.20	3	26.13	24.90	-2	8,034	-0.02%
2019/05/16	6	26.03	2	26.20	26.10	4	7,976	0.05%
2019/05/15	2	26.20	2	26.25	26.40	0	7,973	0.00%
2019/05/14	4	24.91	2	25.18	26.00	2	8,024	0.02%
2019/05/13	3	25.30	3	25.48	25.20	0	7,985	0.00%
2019/05/10	3	25.82	0	0.00	25.95	3	7,966	0.04%
2019/05/09	7	26.03	0	0.00	25.95	7	7,945	0.09%
2019/05/08	2	26.45	0	0.00	26.45	2	7,903	0.03%
2019/05/07	30	26.50	83	26.77	26.95	-53	7,867	-0.67%
2019/05/06	12	26.40	0	0.00	26.20	12	7,826	0.15%
2019/05/03	50	27.35	2	27.28	27.35	48	7,787	0.62%
2019/04/30	1	26.35	1	26.90	26.90	0	7,734	0.00%
2019/04/29	6	26.48	0	0.00	26.70	6	7,722	0.08%
2019/04/26	8	26.89	0	0.00	27.00	8	7,663	0.10%
2019/04/25	0	0.00	5	27.30	27.15	-5	7,644	-0.07%
2019/04/24	2	26.93	0	0.00	26.85	2	7,630	0.03%
2019/04/23	5	26.86	3	27.18	27.35	2	7,597	0.03%
2019/04/22	12	27.57	5	27.40	27.10	7	7,548	0.09%
2019/04/19	0	0.00	3	27.42	27.55	-3	7,499	-0.04%
2019/04/18	2	26.73	0	0.00	26.70	2	7,487	0.03%
2019/04/17	1	27.35	0	0.00	27.40	1	7,426	0.01%
2019/04/16	0	0.00	1	27.55	27.60	-1	7,380	-0.01%
2019/04/15	1	27.30	0	0.00	27.75	1	7,365	0.01%
2019/04/12	3	27.53	10	27.60	27.45	-7	7,359	-0.10%
2019/04/11	12.9	28.91	5.5	28.53	28.30	7.4	7,239	0.10%
2019/04/10	10	29.15	19.8	28.92	29.20	-9.8	7,017	-0.14%
2019/04/09	3	28.53	3.7	28.87	29.05	-0.7	6,887	-0.01%
2019/04/08	18	28.31	17	28.15	27.90	1	6,616	0.02%
2019/04/03	3	27.13	3	27.47	27.20	0	6,382	0.00%
2019/04/02	1	26.85	0	0.00	26.70	1	6,251	0.02%
2019/04/01	1	27.10	3	26.83	26.90	-2	6,185	-0.03%
2019/03/29	4	26.13	3	26.48	26.20	1	6,052	0.02%
2019/03/28	5	26.14	3	26.35	26.10	2	6,048	0.03%
2019/03/27	3	26.20	2.6	26.33	26.45	0.4	6,038	0.01%
2019/03/26	7	27.02	3	27.38	26.60	4	6,024	0.07%
2019/03/25	0	0.00	4	27.09	26.95	-4	5,894	-0.07%
2019/03/22	12	26.98	0	0.00	26.95	12	5,890	0.20%
2019/03/21	0	0.00	3	27.17	26.95	-3	5,757	-0.05%
2019/03/20	6	26.13	24	26.19	26.45	-18	5,487	-0.33%
2019/03/19	8	25.22	70	24.91	25.20	-62	5,169	-1.20%
2019/03/18	3	24.15	3	24.50	24.50	0	4,987	0.00%
2019/03/15	0	0.00	61	24.35	24.30	-61	4,960	-1.23%
2019/03/14	9	23.97	3	23.90	23.90	6	4,976	0.12%
2019/03/13	52	24.11	3	24.25	24.10	49	4,987	0.98%
2019/03/12	89	24.46	2	24.50	24.20	87	5,001	1.74%
2019/03/11	8	24.39	3	24.55	24.55	5	4,931	0.10%
2019/03/08	21	24.57	11	24.82	24.60	10	5,016	0.20%
2019/03/07	10	26.65	16	26.28	26.70	-6	4,585	-0.13%
2019/03/06	7	26.08	5	26.60	25.90	2	4,513	0.04%
2019/03/05	13	26.17	13	26.68	25.95	0	4,473	0.00%
2019/03/04	0	0.00	12	25.76	26.15	-12	4,406	-0.27%
2019/02/26	1	25.60	0	0.00	25.50	1	4,380	0.02%
2019/02/25	4	25.30	0	0.00	25.65	4	4,400	0.09%
2019/02/22	12	25.16	10	25.35	25.20	2	4,471	0.04%
2019/02/21	1	25.05	40	25.56	25.05	-39	4,667	-0.84%
2019/02/20	41	25.35	0	0.00	25.40	41	4,740	0.86%
2019/02/19	2	25.35	0	0.00	25.65	2	4,860	0.04%
2019/02/18	3	25.75	13.5	25.71	25.75	-10.5	4,899	-0.21%
2019/02/13	0	0.00	4	25.75	25.70	-4	5,207	-0.08%
2019/02/12	0	0.00	6	25.40	25.35	-6	5,280	-0.11%
2019/02/11	0	0.00	0.2	24.90	25.05	-0.2	5,421	0.00%
2019/01/30	1	24.75	0	0.00	24.65	1	5,464	0.02%
2019/01/21	1	24.75	0	0.00	24.65	1	6,294	0.02%
2019/01/18	6	24.90	2	25.03	24.90	4	6,485	0.06%
2019/01/17	0	0.00	1	25.20	24.75	-1	6,663	-0.02%
2019/01/15	0	0.00	2	24.50	24.55	-2	6,861	-0.03%
2019/01/14	1	24.40	0	0.00	24.30	1	6,976	0.01%
2019/01/11	0	0.00	1	24.05	24.40	-1	7,153	-0.01%
2019/01/10	1	24.30	0	0.00	24.05	1	7,215	0.01%
2019/01/03	1	26.05	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	5	26.25	26.30	-5	7,808	-0.06%
2018/12/28	0	0.00	1	25.90	26.10	-1	7,853	-0.01%
2018/12/27	1	25.20	0	0.00	25.50	1	7,899	0.01%
2018/12/26	0	0.00	1	25.10	25.10	-1	8,017	-0.01%
2018/12/25	5	25.30	5	25.55	25.55	0	8,178	0.00%
2018/12/24	0	0.00	1	26.05	25.95	-1	8,384	-0.01%
2018/12/21	0.3	26.10	0	0.00	26.25	0.3	8,660	0.00%
2018/12/20	3	25.92	0	0.00	25.70	3	8,950	0.03%
2018/12/19	0	0.00	3	26.52	26.30	-3	9,065	-0.03%
2018/12/18	9	26.02	5.1	26.50	26.10	3.9	9,068	0.04%
2018/12/17	9	26.53	5	26.90	26.30	4	9,002	0.04%
2018/12/14	10.2	27.20	0	0.00	27.05	10.2	8,877	0.11%
2018/12/13	6	27.85	0	0.00	27.80	6	8,790	0.07%
2018/12/12	5	28.50	11	28.66	28.30	-6	8,790	-0.07%
2018/12/10	0	0.00	1	27.00	27.50	-1	8,747	-0.01%
2018/12/07	0	0.00	3.7	27.83	27.30	-3.7	8,732	-0.04%
2018/12/06	0	0.00	17.8	27.50	27.60	-17.8	8,638	-0.21%
2018/12/05	2	27.40	0	0.00	27.45	2	8,530	0.02%
2018/12/03	2	27.90	22.7	28.30	28.05	-20.7	8,336	-0.25%
2018/11/30	0	0.00	4	27.25	27.30	-4	8,115	-0.05%
2018/11/28	1	26.85	2	26.85	26.65	-1	7,944	-0.01%
2018/11/27	1	26.80	3	26.55	26.85	-2	7,892	-0.03%
2018/11/23	7	25.64	4	25.40	25.70	3	7,765	0.04%
2018/11/22	4	26.60	0	0.00	26.20	4	7,691	0.05%
2018/11/20	4	27.04	10	27.10	26.55	-6	7,541	-0.08%
2018/11/19	0	0.00	32	26.68	26.75	-32	7,343	-0.44%
2018/11/16	17	26.84	8.5	26.01	26.20	8.5	7,267	0.12%
2018/11/14	1	27.20	2	27.25	26.70	-1	7,168	-0.01%
2018/11/13	10	27.20	1	27.05	27.20	9	7,135	0.13%
2018/11/12	11	27.02	18	26.76	26.80	-7	7,010	-0.10%
2018/11/09	2	25.75	16	26.01	26.15	-14	6,859	-0.20%
2018/11/08	6	26.07	7.2	25.88	25.80	-1.2	6,755	-0.02%
2018/11/07	0	0.00	1	25.50	25.40	-1	6,632	-0.02%
2018/11/06	16	25.58	17.2	25.40	25.25	-1.2	6,595	-0.02%
2018/11/05	4	25.20	9	25.06	25.10	-5	6,425	-0.08%
2018/11/02	3	24.23	34	24.50	24.60	-31	6,305	-0.49%
2018/11/01	15.5	23.40	1	23.45	23.45	14.5	6,071	0.24%
2018/10/31	3	20.60	10	21.25	21.35	-7	5,914	-0.12%
2018/10/30	13	20.37	5	21.12	20.20	8	5,841	0.14%
2018/10/26	0	23.35	3	23.80	23.35	-3	5,586	-0.05%
2018/10/17	0	0.00	12	23.44	23.50	-12	5,384	-0.22%
2018/10/16	3	23.50	0	0.00	22.85	3	5,212	0.06%
2018/10/15	1	23.60	4	23.84	23.60	-3	5,116	-0.06%
2018/10/12	0	0.00	6	23.41	23.50	-6	5,047	-0.12%
2018/10/11	3	22.37	42	21.95	22.50	-39	4,911	-0.79%
2018/10/09	0	0.00	3	23.48	23.60	-3	4,725	-0.06%
2018/10/08	0	0.00	7	23.17	23.25	-7	4,622	-0.15%
2018/10/05	7	23.14	5	22.90	22.60	2	4,572	0.04%
2018/10/04	36	24.07	20	24.00	24.10	16	4,445	0.36%
2018/10/03	0	0.00	79	24.11	24.25	-79	4,271	-1.85%
2018/10/02	4	23.80	15	23.97	23.65	-11	4,050	-0.27%
2018/10/01	0	0.00	23	23.79	23.80	-23	3,895	-0.59%
2018/09/28	2	23.45	10	23.65	23.65	-8	3,853	-0.21%
2018/09/27	0	0.00	1	23.25	23.50	-1	3,837	-0.03%
2018/09/26	21	23.55	12	24.00	23.45	9	3,783	0.24%
2018/09/25	55	23.55	4	23.71	23.90	51	3,659	1.39%
2018/09/21	2	23.25	5	23.30	23.40	-3	3,469	-0.09%
2018/09/20	5	23.05	26	23.06	22.85	-21	3,252	-0.65%
2018/09/19	9	22.81	11	23.00	22.85	-2	3,122	-0.06%
2018/09/18	7	22.62	15	22.69	22.60	-8	3,030	-0.26%
2018/09/17	3	21.12	24	21.65	21.90	-21	2,783	-0.75%
2018/09/14	0	0.00	1	20.50	20.35	-1	2,841	-0.04%
2018/09/10	10	20.05	0	0.00	20.15	10	3,271	0.31%
2018/09/07	5	21.01	1	21.50	20.85	4	3,315	0.12%
2018/09/06	6	21.75	17	21.75	21.60	-11	3,284	-0.33%
2018/09/05	0	0.00	4	21.20	21.15	-4	3,148	-0.13%
2018/08/31	2	21.10	0	0.00	21.05	2	3,319	0.06%
2018/08/30	8	21.11	0	0.00	21.15	8	3,427	0.23%
2018/08/29	3	21.15	0	0.00	21.15	3	3,491	0.09%
2018/08/28	5	21.20	0	0.00	21.15	5	3,630	0.14%
2018/08/16	0.1	21.30	0	0.00	21.25	0.1	4,048	0.00%
2018/08/15	1	21.40	0	0.00	21.40	1	4,052	0.02%
2018/08/14	1	21.80	0	0.00	21.85	1	4,217	0.02%
2018/08/13	0	0.00	2	21.65	21.75	-2	4,299	-0.05%
2018/08/10	0	0.00	5	22.90	22.60	-5	4,250	-0.12%
2018/08/09	0	0.00	5	23.10	23.00	-5	4,234	-0.12%
2018/08/06	6	23.07	0	0.00	23.00	6	4,307	0.14%
2018/08/03	0	0.00	1	22.60	22.70	-1	4,332	-0.02%
2018/08/02	1	22.50	2	22.40	22.15	-1	4,343	-0.02%
2018/07/31	4	22.30	4	22.45	22.40	0	4,772	0.00%
2018/07/30	0	0.00	4	22.50	22.30	-4	4,792	-0.08%
2018/07/26	4	22.33	0	0.00	22.30	4	4,850	0.08%
2018/07/25	2	22.35	3	22.40	22.30	-1	4,908	-0.02%
2018/07/24	3	22.18	0	0.00	22.30	3	4,953	0.06%
2018/07/20	5	22.60	0	0.00	22.45	5	5,025	0.10%
2018/07/18	0	0.00	4	22.65	22.40	-4	5,194	-0.08%
2018/07/17	4	22.45	0	0.00	22.40	4	5,236	0.08%
2018/07/12	1	22.60	9	22.48	22.35	-8	5,446	-0.15%
2018/07/10	2	21.70	0	0.00	21.75	2	5,486	0.04%
2018/07/09	0	0.00	4	21.80	21.65	-4	5,525	-0.07%
2018/07/06	3	21.10	3	21.20	21.30	0	5,541	0.00%
2018/07/05	20	21.84	7	21.64	21.30	13	5,561	0.23%
2018/07/04	1	22.65	1	22.10	22.15	0	5,542	0.00%
2018/07/02	4	23.08	0	0.00	23.10	4	5,542	0.07%
2018/06/28	0	0.00	34	23.15	23.05	-34	5,562	-0.61%
2018/06/27	2	23.40	5	23.35	23.30	-3	5,630	-0.05%
2018/06/26	6	23.24	6	23.20	23.55	0	5,699	0.00%
2018/06/25	11	24.19	4	24.28	23.55	7	5,702	0.12%
2018/06/22	6	22.75	1	24.80	24.80	5	5,558	0.09%
2018/06/21	5	22.10	5	22.25	23.00	0	5,293	0.00%
2018/06/20	0	0.00	2	22.15	22.15	-2	5,330	-0.04%
2018/06/19	5	22.60	0	0.00	22.85	5	5,356	0.09%
2018/06/15	0	0.00	3	22.73	23.20	-3	5,359	-0.06%
2018/06/14	3	22.85	5	22.70	22.60	-2	5,320	-0.04%
2018/06/12	3	23.10	6	23.18	23.00	-3	5,734	-0.05%
2018/06/11	6	23.03	1	22.95	22.95	5	5,675	0.09%
2018/06/08	0	0.00	3	22.85	22.85	-3	5,676	-0.05%
2018/06/07	0	0.00	2	22.90	22.75	-2	5,763	-0.03%
2018/06/06	0	0.00	20	22.50	22.65	-20	5,743	-0.35%
2018/06/05	11	22.43	1	22.45	22.20	10	5,765	0.17%
2018/06/04	0	0.00	2	22.00	21.95	-2	5,680	-0.04%
2018/06/01	0	0.00	1	22.00	21.80	-1	5,661	-0.02%
2018/05/30	6	21.99	0	0.00	22.00	6	5,602	0.11%
2018/05/29	3	22.10	0	0.00	22.20	3	5,563	0.05%
2018/05/28	2	21.55	2	21.85	21.75	0	5,515	0.00%
2018/05/24	0	0.00	1	21.50	21.70	-1	5,436	-0.02%
2018/05/22	18.2	21.97	0	0.00	21.60	18.2	5,416	0.34%
2018/05/21	0	0.00	13	21.59	21.95	-13	5,258	-0.25%
2018/05/18	7	20.75	0	0.00	20.75	7	5,210	0.13%
2018/05/17	3	20.85	2	20.85	20.75	1	5,240	0.02%
2018/05/16	9	21.11	35	21.13	21.00	-26	5,247	-0.50%
2018/05/11	2	21.85	8	21.79	21.75	-6	5,436	-0.11%
2018/05/10	2	22.25	52	22.24	22.30	-50	5,382	-0.93%
2018/05/09	84	22.28	2	22.08	22.25	82	5,354	1.53%
2018/05/08	11	21.97	23	21.72	22.05	-12	5,160	-0.23%
2018/05/07	1	20.90	0	0.00	20.70	1	5,005	0.02%
2018/04/30	7	20.71	7	20.61	20.65	0	5,084	0.00%
2018/04/27	18	20.36	4	20.33	20.35	14	5,081	0.28%
2018/04/25	10	19.91	10	20.51	20.55	0	5,055	0.00%
2018/04/24	3	22.00	5	22.00	20.95	-2	4,979	-0.04%
2018/04/23	3	22.05	6	22.03	22.05	-3	4,942	-0.06%
2018/04/20	10	22.05	13	22.02	22.05	-3	5,095	-0.06%
2018/04/19	20	22.32	3	22.35	22.30	17	5,031	0.34%
2018/04/18	0	0.00	0	22.80	22.60	0	4,983	0.00%
2018/04/17	3	22.90	4.8	22.74	22.70	-1.8	4,968	-0.04%
2018/04/16	7	22.99	3	22.90	22.85	4	5,011	0.08%
2018/04/13	8	23.21	3.2	23.16	23.10	4.8	4,987	0.10%
2018/04/12	1	23.45	6	23.30	23.40	-5	4,968	-0.10%
2018/04/11	0	0.00	4	23.65	23.50	-4	5,006	-0.08%
2018/04/10	3	23.43	0	0.00	23.35	3	5,091	0.06%
2018/04/09	4	23.59	2	23.80	23.55	2	5,137	0.04%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/04/02	0	0.00	7	23.85	23.85	-7	5,155	-0.14%
2018/03/31	0	0.00	5	24.11	24.05	-5	5,160	-0.10%
2018/03/30	3	23.75	9	23.71	23.85	-6	5,157	-0.12%
2018/03/29	5	23.07	0	0.00	23.05	5	5,105	0.10%
2018/03/28	21	23.55	7	23.30	23.30	14	4,980	0.28%
2018/03/27	5	23.50	1	23.65	23.50	4	4,916	0.08%
2018/03/26	5	23.52	0	0.00	23.40	5	4,863	0.10%
2018/03/23	13	23.49	22	23.66	23.70	-9	4,814	-0.19%
2018/03/22	4	24.59	2	24.55	24.35	2	4,761	0.04%
2018/03/21	4	24.80	2	24.80	24.65	2	4,805	0.04%
2018/03/20	12	24.85	0	0.00	24.85	12	5,135	0.23%
2018/03/19	13	25.17	7	25.10	25.05	6	5,212	0.12%
2018/03/16	6	25.91	2	26.25	25.70	4	5,125	0.08%
2018/03/15	12	26.06	0	0.00	25.80	12	4,877	0.25%
2018/03/13	19	26.56	2	26.38	26.20	17	5,199	0.33%
2018/03/12	0	0.00	2	26.35	26.50	-2	5,211	-0.04%
2018/03/09	1	26.15	2	26.05	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	6	25.63	25.55	-6	5,441	-0.11%
2018/03/07	0	0.00	1	25.25	25.15	-1	5,552	-0.02%
2018/03/02	2	25.40	11	25.45	25.40	-9	6,230	-0.14%
2018/03/01	0	0.00	3	25.50	25.55	-3	6,259	-0.05%
2018/02/27	0	0.00	6	25.18	25.20	-6	6,381	-0.09%
2018/02/26	4	25.00	7	25.07	25.10	-3	6,422	-0.05%
2018/02/23	2	25.03	7	24.91	25.10	-5	6,483	-0.08%
2018/02/22	0	0.00	2	24.75	24.75	-2	6,560	-0.03%
2018/02/21	1	23.95	3	24.15	24.35	-2	6,604	-0.03%
2018/02/12	8	23.68	0	0.00	23.50	8	6,677	0.12%
2018/02/09	3	23.00	8.3	23.30	23.80	-5.3	6,734	-0.08%
2018/02/08	38	24.51	1	24.80	24.30	37	6,911	0.54%
2018/02/07	2	24.45	3.3	24.44	24.50	-1.3	7,146	-0.02%
2018/02/06	20	23.88	16.3	24.03	23.75	3.7	7,212	0.05%
2018/02/05	11	26.02	0	0.00	26.15	11	7,178	0.15%
2018/02/01	0	0.00	10	26.75	26.60	-10	7,511	-0.13%
2018/01/31	1	26.65	9	26.86	26.65	-8	7,576	-0.11%
2018/01/30	0	0.00	2	26.90	26.90	-2	7,702	-0.03%
2018/01/29	3	26.60	6	26.88	26.75	-3	7,807	-0.04%
2018/01/26	3	26.63	0	0.00	26.55	3	8,327	0.04%
2018/01/25	2	26.85	3	27.05	26.85	-1	8,491	-0.01%
2018/01/24	0	0.00	1	26.85	26.90	-1	8,492	-0.01%
2018/01/23	1	26.70	0	0.00	26.85	1	8,528	0.01%
2018/01/19	0	0.00	20	27.05	26.90	-20	8,949	-0.22%
2018/01/18	3	27.10	6	27.03	27.00	-3	9,298	-0.03%
2018/01/17	2	27.13	0	0.00	27.05	2	9,505	0.02%
2018/01/16	6	26.99	3	27.08	27.30	3	9,568	0.03%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/12	1	26.25	0	0.00	26.25	1	9,622	0.01%
2018/01/09	1	26.90	0	0.00	26.75	1	9,912	0.01%
2018/01/08	1	26.85	0	0.00	26.85	1	10,189	0.01%
2018/01/04	7	27.14	7	27.11	27.05	0	10,909	0.00%
2018/01/03	4	26.69	2	26.70	26.65	2	11,278	0.02%
2018/01/02	1	26.40	0	0.00	26.40	1	12,507	0.01%