南茂 (8150)-凱基-嘉義券商分點個股進出

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
31.30
漲跌
▼0.30
漲幅
-0.95%
成交量
1,578張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	0	0.00	2.1	31.55	31.30	-2.1	2,400	-0.09%
2024/12/09	1	31.40	0	0.00	31.40	1	2,478	0.04%
2024/12/05	1	32.50	0	0.00	32.40	1	2,511	0.04%
2024/12/03	1	32.10	0	0.00	32.10	1	2,630	0.04%
2024/11/29	1	32.20	0	0.00	32.05	1	2,711	0.04%
2024/11/27	0.2	32.45	0	0.00	31.85	0.2	2,776	0.01%
2024/11/19	5	32.20	0	0.00	32.35	5	2,870	0.17%
2024/11/15	0.1	32.35	0	0.00	32.30	0.1	2,895	0.00%
2024/11/14	2	31.80	1	32.00	32.00	1	2,932	0.03%
2024/11/13	4	32.19	0	0.00	31.65	4	2,932	0.14%
2024/11/12	3	32.90	1	32.85	32.95	2	2,918	0.07%
2024/11/11	9	33.06	0	0.00	33.45	9	2,900	0.31%
2024/11/08	10	34.04	0	0.00	33.85	10	2,864	0.35%
2024/11/07	1	34.85	0	0.00	34.90	1	2,796	0.04%
2024/11/06	18	34.42	0	0.00	34.60	18	2,771	0.65%
2024/11/05	10	35.70	0	0.00	35.65	10	2,695	0.37%
2024/11/04	3.4	35.82	0	0.00	35.95	3.4	2,712	0.13%
2024/11/01	0.2	35.25	0	0.00	36.10	0.2	2,753	0.01%
2024/10/29	2	35.25	0	0.00	35.35	2	2,770	0.07%
2024/10/25	2.1	36.00	2	36.18	36.30	0.1	2,773	0.00%
2024/10/22	1.1	36.60	0	0.00	36.55	1.1	2,809	0.04%
2024/10/17	1	36.50	0	0.00	36.45	1	2,902	0.03%
2024/10/14	3	36.25	0	0.00	36.45	3	2,879	0.10%
2024/10/08	13	37.39	0	0.00	37.50	13	2,848	0.46%
2024/10/04	0	0.00	1	37.70	37.30	-1	2,893	-0.03%
2024/09/30	2.2	37.55	0	0.00	37.50	2.2	2,910	0.08%
2024/09/27	3	37.70	3	37.88	37.65	0	2,871	0.00%
2024/09/24	3.5	36.79	0	0.00	36.65	3.5	2,734	0.13%
2024/09/20	3	37.18	0	0.00	37.00	3	2,816	0.11%
2024/09/19	1	36.80	0	0.00	37.00	1	2,779	0.04%
2024/09/18	1	37.30	0	0.00	36.80	1	2,802	0.04%
2024/09/16	0	0.00	11	37.15	37.20	-11	2,847	-0.39%
2024/09/13	0	0.00	3	36.82	36.75	-3	2,872	-0.10%
2024/09/12	0	36.30	0	0.00	36.20	0	2,869	0.00%
2024/09/11	0	0.00	3	35.95	36.05	-3	2,864	-0.10%
2024/09/10	16	35.45	0	0.00	35.05	16	2,860	0.56%
2024/09/09	8	35.78	0	0.00	36.30	8	2,837	0.28%
2024/09/06	1	35.80	0	0.00	36.10	1	2,845	0.04%
2024/09/05	6	36.40	0	0.00	36.05	6	2,823	0.21%
2024/09/04	14	36.68	0	0.00	36.45	14	2,795	0.50%
2024/09/03	5	38.47	1	38.15	38.10	4	2,711	0.15%
2024/09/02	1	38.65	3	38.75	38.50	-2	2,692	-0.07%
2024/08/30	2	38.40	3	38.17	38.15	-1	2,645	-0.04%
2024/08/27	1	37.30	0	0.00	37.55	1	2,645	0.04%
2024/08/26	4	37.85	1	37.50	37.50	3	2,706	0.11%
2024/08/22	2	37.70	0	37.75	37.50	2	2,694	0.07%
2024/08/21	4	37.46	0	0.00	37.35	4	2,710	0.15%
2024/08/16	2	37.80	0	0.00	37.55	2	2,953	0.07%
2024/08/15	1	37.85	0	0.00	37.75	1	3,026	0.03%
2024/08/14	4	38.49	0	0.00	38.15	4	3,124	0.13%
2024/08/13	1	39.30	1	39.60	39.95	0	3,101	0.00%
2024/08/09	0	0.00	2	37.65	37.60	-2	3,143	-0.06%
2024/08/07	0	0.00	1	37.70	37.85	-1	3,231	-0.03%
2024/08/05	3	36.60	0	0.00	36.15	3	3,353	0.09%
2024/08/02	2	39.70	0	0.00	39.55	2	3,345	0.06%
2024/07/31	1	39.45	0	0.00	39.45	1	3,373	0.03%
2024/07/29	2	39.95	0	0.00	39.75	2	3,385	0.06%
2024/07/22	2	39.90	0	0.00	40.30	2	3,380	0.06%
2024/07/19	16	42.10	1	41.95	41.70	15	3,360	0.45%
2024/07/18	0	0.00	1.7	42.64	42.85	-1.7	3,332	-0.05%
2024/07/17	2	42.93	0	0.00	42.85	2	3,338	0.06%
2024/07/16	2	42.95	3	43.40	43.20	-1	3,356	-0.03%
2024/07/15	3	42.90	0	0.00	42.80	3	3,404	0.09%
2024/07/12	0	43.55	0	0.00	43.60	0	3,397	0.00%
2024/07/11	0	0.00	1	43.55	43.60	-1	3,408	-0.03%
2024/07/10	0	0.00	10	43.38	43.60	-10	3,445	-0.29%
2024/07/09	10	43.03	0	0.00	42.55	10	3,446	0.29%
2024/07/08	0	0.00	5	43.90	43.65	-5	3,443	-0.15%
2024/07/05	0	0.00	20	43.20	43.30	-20	3,427	-0.58%
2024/07/04	0	0.00	3	42.93	42.85	-3	3,451	-0.09%
2024/07/02	0	42.45	0	0.00	42.50	0	3,508	0.00%
2024/07/01	1	42.75	1	43.10	42.50	0	3,536	0.00%
2024/06/27	41	42.70	0	0.00	42.75	41	3,538	1.16%
2024/06/26	1	45.05	15	45.37	45.00	-14	3,703	-0.38%
2024/06/24	1	45.35	0	0.00	45.10	1	4,004	0.02%
2024/06/21	2	45.70	0	0.00	45.70	2	4,069	0.05%
2024/06/17	0	0.00	8	44.90	44.60	-8	4,526	-0.18%
2024/06/14	5	44.65	0	0.00	44.80	5	4,602	0.11%
2024/06/13	0	0.00	3.3	44.45	44.40	-3.3	4,615	-0.07%
2024/06/07	0	0.00	2	44.10	44.00	-2	4,749	-0.04%
2024/06/06	0	0.00	1	43.95	43.75	-1	4,823	-0.02%
2024/06/04	3	44.18	1	44.00	44.10	2	4,970	0.04%
2024/05/31	0	0.00	3	44.40	44.20	-3	5,162	-0.06%
2024/05/30	2	45.35	10	45.60	45.05	-8	5,156	-0.16%
2024/05/29	0	0.00	1	45.15	45.20	-1	5,212	-0.02%
2024/05/23	2	44.68	0	0.00	44.35	2	5,255	0.04%
2024/05/22	10	44.60	0	0.00	45.75	10	5,202	0.19%
2024/05/21	4	44.26	0	0.00	44.65	4	5,130	0.08%
2024/05/20	1	43.80	1	43.45	43.85	0	5,027	0.00%
2024/05/17	3	43.13	0	0.00	43.20	3	4,908	0.06%
2024/05/16	0	0.00	0.2	43.65	43.65	-0.2	4,821	0.00%
2024/05/14	6.1	43.22	0	0.00	43.45	6.1	4,860	0.13%
2024/05/10	1	43.30	2	44.05	43.40	-1	4,785	-0.02%
2024/05/08	2	45.40	0	0.00	45.50	2	4,636	0.04%
2024/04/30	3	46.15	0	0.00	45.90	3	4,527	0.07%
2024/04/26	4	46.53	0	0.00	46.60	4	4,558	0.09%
2024/04/25	0	0.00	2	46.95	46.20	-2	4,678	-0.04%
2024/04/22	0	0.00	3	45.05	45.35	-3	4,707	-0.06%
2024/04/17	0.1	47.20	0	0.00	47.45	0.1	4,924	0.00%
2024/04/16	0.5	47.45	0	0.00	46.85	0.5	4,932	0.01%
2024/04/15	0	0.00	1	47.80	48.10	-1	4,881	-0.02%
2024/04/12	2	48.75	0	0.00	48.70	2	4,891	0.04%
2024/04/01	0	0.00	2	49.50	49.35	-2	4,709	-0.04%
2024/03/29	27	49.39	0	0.00	50.00	27	4,671	0.58%
2024/03/28	24	51.17	21	52.22	51.00	3	4,426	0.07%
2024/03/27	0	0.00	13	49.60	50.70	-13	4,216	-0.31%
2024/03/26	13	48.10	2	49.10	48.40	11	4,105	0.27%
2024/03/25	20	49.72	0	0.00	49.95	20	4,057	0.49%
2024/03/22	1	50.20	4	50.75	50.90	-3	4,012	-0.07%
2024/03/21	2	49.80	3	50.37	51.00	-1	3,964	-0.03%
2024/03/20	33	50.51	38	51.42	50.10	-5	3,935	-0.13%
2024/03/19	2	49.80	28	49.58	49.75	-26	3,747	-0.69%
2024/03/18	15	48.13	24	48.45	48.65	-9	3,715	-0.24%
2024/03/15	0	0.00	1	47.70	47.65	-1	3,704	-0.03%
2024/03/14	24	47.30	1	47.20	47.55	23	3,703	0.62%
2024/03/13	0	0.00	5	48.47	48.50	-5	3,701	-0.14%
2024/03/12	3	47.95	40	47.82	48.10	-37	3,660	-1.01%
2024/03/07	3	46.78	14	46.93	47.15	-11	3,582	-0.31%
2024/03/06	8	46.46	5	46.26	46.65	3	3,501	0.09%
2024/03/04	2	45.08	30	45.34	45.10	-28	3,411	-0.82%
2024/03/01	3	44.20	4	44.23	43.95	-1	3,303	-0.03%
2024/02/29	2	44.20	2	44.15	44.10	0	3,258	0.00%
2024/02/27	0	0.00	8	43.73	43.65	-8	3,193	-0.25%
2024/02/26	3	43.30	0	0.00	43.45	3	3,173	0.09%
2024/02/23	12	43.04	0	0.00	43.25	12	3,197	0.38%
2024/02/22	0	0.00	6	43.80	44.00	-6	3,140	-0.19%
2024/02/21	4	42.98	0	0.00	43.15	4	3,103	0.13%
2024/02/20	2	43.55	0	0.00	43.50	2	3,101	0.06%
2024/02/19	0	0.00	9	43.80	43.60	-9	3,098	-0.29%
2024/02/16	7	43.25	10	43.69	43.50	-3	3,115	-0.10%
2024/02/15	4	43.05	12	43.72	43.65	-8	3,104	-0.26%
2024/02/02	0	0.00	2	41.90	41.95	-2	3,094	-0.06%
2024/02/01	2	42.35	0	0.00	42.25	2	3,111	0.06%
2024/01/31	1	42.35	0	0.00	42.80	1	3,169	0.03%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/26	1	42.45	0	0.00	42.60	1	3,572	0.03%
2024/01/25	2	43.05	0	0.00	42.80	2	3,605	0.06%
2024/01/24	2	43.20	2	43.60	43.15	0	3,620	0.00%
2024/01/23	12	43.19	0	0.00	43.10	12	3,637	0.33%
2024/01/22	0	0.00	9	44.50	43.95	-9	3,630	-0.25%
2024/01/19	4	43.70	11	43.92	43.70	-7	3,632	-0.19%
2024/01/18	4	42.38	4	42.90	42.95	0	3,565	0.00%
2024/01/17	1	42.75	3	43.07	43.00	-2	3,746	-0.05%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/15	0	43.10	2	43.43	43.20	-2	4,088	-0.05%
2024/01/12	2	43.15	0	0.00	42.80	2	4,073	0.05%
2024/01/11	0	0.00	26	43.33	43.50	-26	3,950	-0.66%
2024/01/10	0	0.00	2	41.90	41.85	-2	3,866	-0.05%
2024/01/05	2	41.40	0	0.00	41.40	2	3,859	0.05%
2024/01/04	0	0.00	2	42.10	42.10	-2	3,845	-0.05%
2024/01/03	0	0.00	1	41.90	41.85	-1	3,854	-0.03%
2024/01/02	0	0.00	4	42.05	42.00	-4	3,839	-0.10%
2023/12/29	2	42.40	4	42.58	42.25	-2	3,828	-0.05%
2023/12/28	2	43.15	5	43.10	43.00	-3	3,814	-0.08%
2023/12/27	0	0.00	2	43.65	43.70	-2	3,799	-0.05%
2023/12/22	2	42.73	0	0.00	42.45	2	3,743	0.05%
2023/12/21	2	41.70	5	42.47	42.45	-3	3,729	-0.08%
2023/12/20	5	42.13	3	42.28	42.45	2	3,712	0.05%
2023/12/19	2	43.15	1	42.70	42.90	1	3,654	0.03%
2023/12/18	4	43.89	4	43.95	43.70	0	3,609	0.00%
2023/12/15	14	43.41	17	44.16	43.10	-3	3,550	-0.08%
2023/12/14	2	43.55	4	43.49	43.35	-2	3,466	-0.06%
2023/12/13	1	42.60	6	42.76	43.15	-5	3,404	-0.15%
2023/12/12	11	42.62	0	0.00	42.45	11	3,348	0.33%
2023/12/11	2	42.50	19	42.98	42.40	-17	3,319	-0.51%
2023/12/08	6	42.49	11	42.58	42.45	-5	3,282	-0.15%
2023/12/07	0	0.00	5	41.95	41.75	-5	3,220	-0.16%
2023/12/06	4	41.50	1	41.80	41.70	3	3,211	0.09%
2023/12/05	4	41.63	4	42.00	41.85	0	3,206	0.00%
2023/12/04	0	0.00	5	41.99	42.00	-5	3,208	-0.16%
2023/12/01	3	40.95	0	0.00	41.10	3	3,234	0.09%
2023/11/29	0	0.00	1	40.45	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	3	40.13	40.20	-3	3,156	-0.10%
2023/11/27	1	39.90	0	0.00	39.55	1	3,157	0.03%
2023/11/24	2	39.30	0	0.00	39.40	2	3,174	0.06%
2023/11/21	0	0.00	6	39.50	39.50	-6	3,305	-0.18%
2023/11/20	1	39.05	5	39.04	39.05	-4	3,285	-0.12%
2023/11/15	0	0.00	3	38.45	38.60	-3	3,264	-0.09%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/13	2	38.00	0	0.00	38.15	2	3,226	0.06%
2023/11/10	2	37.90	3	38.10	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	1.1	37.65	37.40	-1.1	3,172	-0.03%
2023/11/08	3	37.27	0	0.00	37.35	3	3,149	0.10%
2023/11/07	5	37.65	0	0.00	37.35	5	3,090	0.16%
2023/11/06	6	37.89	0	0.00	37.80	6	3,057	0.20%
2023/11/03	12	38.49	6	38.93	37.95	6	2,995	0.20%
2023/11/02	0	0.00	3	42.12	42.05	-3	2,742	-0.11%
2023/11/01	1	40.90	1	41.45	41.30	0	2,770	0.00%
2023/10/31	0	0.00	2	41.10	40.95	-2	2,819	-0.07%
2023/10/30	2	40.65	0	0.00	40.65	2	2,800	0.07%
2023/10/27	3	41.15	0	0.00	40.90	3	2,781	0.11%
2023/10/26	3	41.13	2	41.68	41.45	1	2,757	0.04%
2023/10/25	18	42.42	14	42.93	42.00	4	2,710	0.15%
2023/10/24	110.1	41.88	213	41.88	42.15	-102.9	2,516	-4.09%	大買/大賣/鉅額交易
2023/10/23	104	41.73	29	41.34	41.40	75	2,312	3.24%	大買/
2023/10/20	10	39.85	5	39.85	39.85	5	2,121	0.24%
2023/10/19	5	39.51	1	39.50	39.55	4	2,097	0.19%
2023/10/18	4	38.80	6	39.60	39.95	-2	2,111	-0.09%
2023/10/17	0	0.00	4	39.20	39.00	-4	2,098	-0.19%
2023/10/16	4	38.50	0	0.00	38.70	4	2,101	0.19%
2023/10/13	0	0.00	4	39.05	39.05	-4	2,128	-0.19%
2023/10/11	10	38.15	7	38.25	38.20	3	2,129	0.14%
2023/10/04	1	37.30	0	0.00	37.50	1	2,157	0.05%
2023/10/03	7	37.81	0	0.00	37.90	7	2,178	0.32%
2023/10/02	0	37.80	0	0.00	37.70	0	2,213	0.00%
2023/09/28	5	37.60	0	0.00	37.40	5	2,241	0.22%
2023/09/26	2	38.00	0	0.00	37.55	2	2,294	0.09%
2023/09/21	4	38.43	1	38.55	38.30	3	2,483	0.12%
2023/09/20	1	38.90	0	0.00	39.05	1	2,552	0.04%
2023/09/19	2	39.45	1	39.20	39.20	1	2,594	0.04%
2023/09/18	1	39.50	3	39.67	39.60	-2	2,632	-0.08%
2023/09/15	0	0.00	3	39.30	39.20	-3	2,641	-0.11%
2023/09/14	2	38.90	0	0.00	39.00	2	2,678	0.07%
2023/09/13	4	39.20	1	39.40	38.95	3	2,713	0.11%
2023/09/12	1	39.70	12	39.60	39.70	-11	2,728	-0.40%
2023/09/11	1	39.20	1	39.30	39.00	0	2,770	0.00%
2023/09/08	6	39.53	1	40.50	39.60	5	2,798	0.18%
2023/09/07	0	0.00	13	40.50	40.35	-13	2,809	-0.46%
2023/09/06	5	39.67	54	39.54	40.00	-49	2,775	-1.77%
2023/09/05	3	38.63	12	38.90	38.80	-9	2,697	-0.33%
2023/09/04	3	38.63	0	0.00	38.70	3	2,707	0.11%
2023/09/01	2	38.57	11	38.62	38.50	-9	2,726	-0.33%
2023/08/31	1	38.20	14	38.29	38.35	-13	2,721	-0.48%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/29	3	37.83	1	38.00	37.75	2	2,723	0.07%
2023/08/28	7	38.29	155.1	37.92	37.95	-148.1	2,689	-5.51%	大賣/鉅額交易
2023/08/25	3	37.05	3	37.20	37.05	0	2,583	0.00%
2023/08/24	2	37.00	9	37.26	36.90	-7	2,618	-0.27%
2023/08/23	0	0.00	4	36.88	37.00	-4	2,712	-0.15%
2023/08/22	4	36.30	0	0.00	36.35	4	2,766	0.14%
2023/08/21	0	0.00	8.2	36.91	36.60	-8.2	2,779	-0.29%
2023/08/18	0	0.00	18	36.28	36.30	-18	2,789	-0.65%
2023/08/17	3	35.55	0	0.00	35.85	3	2,778	0.11%
2023/08/16	4	35.95	3	35.90	35.75	1	2,766	0.04%
2023/08/14	2	36.35	0	0.00	36.55	2	2,755	0.07%
2023/08/10	2	36.35	8	36.73	36.70	-6	2,765	-0.22%
2023/08/09	2	36.80	16	36.97	36.90	-14	2,743	-0.51%
2023/08/08	8	36.99	6	37.46	37.05	2	2,735	0.07%
2023/08/07	1	37.25	28	37.27	37.35	-27	2,714	-0.99%
2023/08/04	11	36.27	18	36.51	36.30	-7	2,659	-0.26%
2023/08/02	0	0.00	10	36.10	35.70	-10	2,606	-0.38%
2023/07/31	5	35.75	0	0.00	35.75	5	2,669	0.19%
2023/07/28	0	0.00	24	36.10	36.10	-24	2,641	-0.91%
2023/07/27	0	0.00	32	35.55	35.75	-32	2,642	-1.21%
2023/07/26	2	35.20	0	0.00	35.20	2	2,635	0.08%
2023/07/14	0.1	35.40	10	35.15	35.45	-9.9	2,609	-0.38%
2023/07/13	1	34.60	11	34.76	34.60	-10	2,607	-0.38%
2023/07/10	2	35.05	0	0.00	34.70	2	2,638	0.08%
2023/07/06	0.1	36.25	20	36.33	36.10	-19.9	2,648	-0.75%
2023/07/04	1	35.80	10	36.05	35.70	-9	2,677	-0.34%
2023/06/26	0	0.00	10	39.75	39.70	-10	2,484	-0.40%
2023/06/16	0	0.00	2	39.30	39.45	-2	2,348	-0.09%
2023/06/15	1	38.80	6	39.10	39.00	-5	2,320	-0.22%
2023/06/14	3	39.35	0	0.00	39.35	3	2,306	0.13%
2023/06/13	2.1	39.86	1	40.60	39.80	1.1	2,278	0.05%
2023/06/09	11	40.07	0	0.00	40.05	11	2,239	0.49%
2023/06/08	1	40.70	0	0.00	40.70	1	2,223	0.04%
2023/06/07	2	40.83	7	40.80	40.85	-5	2,230	-0.22%
2023/06/06	0	0.00	30	40.53	40.60	-30	2,214	-1.35%
2023/06/05	0	0.00	13.1	40.74	40.55	-13.1	2,226	-0.59%
2023/06/02	0	0.00	20	40.28	40.15	-20	2,252	-0.89%
2023/05/29	14.1	39.90	40.1	40.59	39.55	-26	2,282	-1.14%
2023/05/26	11	39.15	33	39.34	39.50	-22	2,283	-0.96%
2023/05/25	1	38.60	15	38.63	38.70	-14	2,255	-0.62%
2023/05/24	0	0.00	11	38.67	38.35	-11	2,278	-0.48%
2023/05/23	0	0.00	5	38.60	38.55	-5	2,301	-0.22%
2023/05/22	0	0.00	20	38.45	38.45	-20	2,307	-0.87%
2023/05/17	0	0.00	50	38.28	38.50	-50	2,333	-2.14%
2023/05/16	0	37.85	0	0.00	37.75	0	2,324	0.00%
2023/05/15	0	0.00	11	37.85	37.85	-11	2,334	-0.47%
2023/05/12	1	37.65	1	37.35	37.75	0	2,346	0.00%
2023/05/11	0	0.00	1	37.75	37.70	-1	2,366	-0.04%
2023/05/08	0	0.00	39	38.74	38.85	-39	2,384	-1.64%
2023/05/05	0	0.00	20	38.13	38.10	-20	2,412	-0.83%
2023/05/04	0	0.00	5	37.75	37.55	-5	2,478	-0.20%
2023/05/02	0	0.00	25	37.34	37.35	-25	2,582	-0.97%
2023/04/27	1	36.65	0	0.00	36.40	1	2,568	0.04%
2023/04/25	6	36.65	0	0.00	36.60	6	2,572	0.23%
2023/04/21	0	0.00	3	37.43	37.30	-3	2,560	-0.12%
2023/04/18	2.1	38.81	0	0.00	38.90	2.1	2,532	0.08%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/07	0	0.00	4	39.40	38.60	-4	2,421	-0.17%
2023/04/06	0	0.00	1	39.15	39.10	-1	2,365	-0.04%
2023/03/31	0	0.00	4	38.10	38.35	-4	2,317	-0.17%
2023/03/30	1	37.40	0	0.00	37.50	1	2,223	0.04%
2023/03/27	0	0.00	0	36.95	36.90	0	2,253	0.00%
2023/03/23	0	0.00	1	37.00	36.90	-1	2,269	-0.04%
2023/03/21	2	37.00	0	0.00	37.00	2	2,272	0.09%
2023/03/20	0	0.00	0	36.45	36.75	0	2,262	0.00%
2023/03/15	0	0.00	1	36.60	36.30	-1	2,230	-0.04%
2023/03/14	1	36.65	0	0.00	36.60	1	2,250	0.04%
2023/03/10	0	0.00	3	37.25	37.30	-3	2,264	-0.13%
2023/03/09	0	0.00	2	37.53	37.60	-2	2,269	-0.09%
2023/03/07	1	37.60	0	0.00	37.70	1	2,256	0.04%
2023/03/03	3	36.72	0.1	36.50	36.70	2.9	2,209	0.13%
2023/03/02	0	0.00	1	36.40	36.35	-1	2,212	-0.05%
2023/03/01	1	35.50	0	0.00	36.05	1	2,198	0.05%
2023/02/24	0	36.55	0	0.00	36.40	0	2,134	0.00%
2023/02/23	2	36.90	0	0.00	37.00	2	2,057	0.10%
2023/02/22	1	36.30	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	4	36.45	36.55	-4	2,049	-0.20%
2023/02/10	0	35.80	0	0.00	35.90	0	2,307	0.00%
2023/02/09	1	35.80	0	0.00	35.80	1	2,317	0.04%
2023/02/08	2	35.90	0	0.00	35.85	2	2,344	0.09%
2023/02/02	0.1	35.75	5.5	35.70	35.80	-5.4	2,255	-0.24%
2023/02/01	0	0.00	4	34.75	34.65	-4	2,211	-0.18%
2023/01/30	2	33.80	0	0.00	34.05	2	2,153	0.09%
2023/01/13	1	33.10	0	0.00	32.95	1	2,245	0.04%
2023/01/11	1	33.85	0	0.00	33.80	1	2,545	0.04%
2023/01/06	1	33.15	1	33.40	33.35	0	2,612	0.00%
2023/01/03	0	0.00	1	33.55	33.70	-1	2,694	-0.04%
2022/12/30	1	32.65	2	32.90	33.50	-1	2,668	-0.04%
2022/12/29	1.5	31.75	1	31.90	32.65	0.5	2,657	0.02%
2022/12/28	1	32.40	0	0.00	32.30	1	2,682	0.04%
2022/12/23	0	0.00	1	32.80	32.90	-1	2,727	-0.04%
2022/12/21	1	32.45	0	0.00	32.20	1	2,786	0.04%
2022/12/20	1	33.10	0	0.00	32.45	1	2,801	0.04%
2022/12/19	0	0.00	1	33.30	33.20	-1	2,836	-0.04%
2022/12/15	1	33.20	2	33.20	33.20	-1	2,832	-0.04%
2022/12/12	1	32.65	1	32.95	33.00	0	2,862	0.00%
2022/12/09	0	0.00	3	33.40	33.30	-3	2,906	-0.10%
2022/12/07	1	33.60	2	33.75	33.30	-1	2,935	-0.03%
2022/12/06	2	34.20	0	0.00	33.70	2	2,928	0.07%
2022/12/05	2	34.50	3	34.72	34.70	-1	2,933	-0.03%
2022/12/02	3	34.18	5	34.15	34.20	-2	2,933	-0.07%
2022/12/01	0	0.00	1	34.20	34.10	-1	2,937	-0.03%
2022/11/28	1	33.25	0	0.00	33.15	1	2,943	0.03%
2022/11/25	1	33.70	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	1	33.70	33.65	-1	2,977	-0.03%
2022/11/21	1	33.10	2	33.18	33.20	-1	2,961	-0.03%
2022/11/18	1	34.05	0	0.00	33.80	1	2,928	0.03%
2022/11/17	0	0.00	1	33.80	33.95	-1	2,898	-0.03%
2022/11/16	5	33.65	5	33.71	33.60	0	2,875	0.00%
2022/11/15	0	0.00	1	33.05	33.15	-1	2,814	-0.04%
2022/11/14	1	32.50	0	0.00	32.70	1	2,801	0.04%
2022/11/11	2	32.65	3	32.63	32.50	-1	2,784	-0.04%
2022/11/09	3	32.47	0	0.00	32.30	3	2,752	0.11%
2022/11/08	0	0.00	4	32.18	32.00	-4	2,728	-0.15%
2022/11/04	2	31.45	1	31.45	31.60	1	2,715	0.04%
2022/11/03	0	0.00	6	32.15	32.25	-6	2,679	-0.22%
2022/11/02	0	0.00	2	32.15	31.95	-2	2,687	-0.07%
2022/11/01	0	0.00	2	32.08	31.65	-2	2,720	-0.07%
2022/10/31	0	0.00	4	32.08	31.75	-4	2,776	-0.14%
2022/10/28	0	0.00	5	31.95	31.40	-5	2,801	-0.18%
2022/10/27	0	0.00	1	31.55	31.70	-1	2,773	-0.04%
2022/10/26	6	30.55	0	0.00	30.60	6	2,791	0.21%
2022/10/25	4	30.89	3	30.70	30.70	1	2,774	0.04%
2022/10/24	8	31.59	0	0.00	31.25	8	2,808	0.28%
2022/10/21	4	31.91	0	0.00	31.85	4	2,761	0.14%
2022/10/20	3	31.92	2	31.85	32.20	1	2,735	0.04%
2022/10/19	32	32.52	6	32.64	32.30	26	2,646	0.98%
2022/10/18	0	0.00	1	30.50	31.00	-1	2,465	-0.04%
2022/10/14	1	29.05	0	0.00	29.30	1	2,507	0.04%
2022/10/07	3	30.80	0	0.00	30.90	3	2,649	0.11%
2022/10/05	3	30.80	0	0.00	30.95	3	2,703	0.11%
2022/10/03	1	29.16	1	29.70	29.70	0	2,752	0.00%
2022/09/30	1	29.35	1	29.70	30.00	0	2,829	0.00%
2022/09/29	1	29.40	1	30.00	29.70	0	2,886	0.00%
2022/09/28	0	29.65	0	0.00	29.25	0	2,924	0.00%
2022/09/27	1	29.95	1	30.45	30.30	0	2,965	0.00%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	1	31.70	2	31.85	32.00	-1	3,218	-0.03%
2022/09/19	1	32.95	0	0.00	32.70	1	3,500	0.03%
2022/09/16	4	32.75	1	33.00	32.75	3	3,540	0.08%
2022/09/15	1	33.50	0	0.00	33.25	1	3,556	0.03%
2022/09/14	1	33.15	1	32.75	33.30	0	3,606	0.00%
2022/09/13	0	0.00	2	34.10	33.80	-2	3,611	-0.06%
2022/09/12	5	33.67	0	0.00	33.80	5	3,635	0.14%
2022/09/08	1	33.35	3	33.62	34.25	-2	3,649	-0.05%
2022/09/06	2	34.03	0	0.00	33.40	2	3,690	0.05%
2022/09/02	6	34.41	0	0.00	34.50	6	3,692	0.16%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/26	0	0.00	1	36.80	36.80	-1	3,705	-0.03%
2022/08/25	0	0.00	1	36.50	36.40	-1	3,712	-0.03%
2022/08/24	1	36.15	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	11	36.52	37.15	-11	3,802	-0.29%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/15	10	36.55	1	36.65	36.70	9	3,765	0.24%
2022/08/12	0	0.00	1	36.20	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	8	35.56	35.70	-8	3,764	-0.21%
2022/08/10	2	35.23	0	0.00	35.10	2	3,769	0.05%
2022/08/09	1	35.05	1	35.60	35.45	0	3,776	0.00%
2022/08/08	6	35.54	3	35.65	35.60	3	3,783	0.08%
2022/08/05	32	34.88	0	0.00	34.90	32	3,757	0.85%
2022/08/04	0	0.00	1	34.70	34.20	-1	3,723	-0.03%
2022/08/02	1	34.20	0	0.00	34.15	1	3,742	0.03%
2022/08/01	1	35.00	0	0.00	35.20	1	3,763	0.03%
2022/07/29	1	35.40	1	35.75	35.30	0	3,797	0.00%
2022/07/28	16	35.40	0	0.00	35.30	16	3,763	0.43%
2022/07/27	2	35.00	0	0.00	35.40	2	3,794	0.05%
2022/07/26	1	35.05	0	0.00	35.15	1	3,804	0.03%
2022/07/25	1	35.75	0	0.00	35.80	1	3,829	0.03%
2022/07/22	57	36.31	9	36.09	35.95	48	3,843	1.25%
2022/07/21	0	0.00	9	35.93	36.30	-9	3,839	-0.23%
2022/07/20	10	35.71	1	35.20	35.40	9	3,835	0.23%
2022/07/19	0	0.00	1	34.90	35.20	-1	3,839	-0.03%
2022/07/18	10	34.87	1	34.85	35.00	9	3,864	0.23%
2022/07/15	0	0.00	1	33.65	33.85	-1	3,843	-0.03%
2022/07/12	2	32.98	0	0.00	32.25	2	3,819	0.05%
2022/07/11	3	34.52	0	0.00	33.90	3	3,800	0.08%
2022/07/08	0	0.00	1	35.30	35.45	-1	3,775	-0.03%
2022/07/06	80	33.83	4.5	33.66	33.15	75.6	3,749	2.02%
2022/07/05	2	33.48	1	34.35	33.95	1	3,748	0.03%
2022/07/04	4	34.80	0	0.00	33.60	4	3,727	0.11%
2022/07/01	6	35.39	0	0.00	35.45	6	3,711	0.16%
2022/06/30	7	36.89	0	0.00	36.95	7	3,623	0.19%
2022/06/29	23	39.21	0	0.00	39.10	23	3,526	0.65%
2022/06/28	2	45.23	6	46.45	44.80	-4	3,423	-0.12%
2022/06/27	0	0.00	22	46.20	46.15	-22	3,302	-0.67%
2022/06/23	1	46.15	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	46.83	0	0.00	46.80	2	3,238	0.06%
2022/06/21	4	47.80	0	0.00	47.80	4	3,213	0.12%
2022/06/13	5	49.88	0	0.00	49.60	5	3,460	0.14%
2022/06/09	1	50.10	0	0.00	50.40	1	3,580	0.03%
2022/06/07	0	0.00	0.1	50.20	50.30	-0.1	3,685	0.00%
2022/06/06	0	49.95	1	50.30	50.20	-1	3,746	-0.03%
2022/06/02	1	49.70	1	49.70	49.75	0	3,840	0.00%
2022/06/01	0	0.00	2	49.35	49.60	-2	4,021	-0.05%
2022/05/30	1	48.85	1	48.90	48.90	0	4,315	0.00%
2022/05/27	0	0.00	1	48.55	48.60	-1	4,516	-0.02%
2022/05/25	0	47.95	5	48.05	48.00	-5	6,331	-0.08%
2022/05/23	1	48.10	2	48.43	48.00	-1	6,431	-0.02%
2022/05/19	0	0.00	2	48.13	48.35	-2	6,686	-0.03%
2022/05/18	0	0.00	5	47.92	47.85	-5	6,697	-0.07%
2022/05/16	0	0.00	1	46.70	46.50	-1	6,863	-0.01%
2022/05/13	1	45.85	0	0.00	45.95	1	6,866	0.01%
2022/05/12	0	0.00	1	45.85	45.35	-1	6,896	-0.01%
2022/05/11	2	45.83	7	46.10	45.85	-5	6,903	-0.07%
2022/05/10	1	45.75	1	46.35	46.40	0	6,916	0.00%
2022/05/09	7	46.80	1	46.60	46.35	6	6,936	0.09%
2022/05/05	1	48.05	0	0.00	48.15	1	7,055	0.01%
2022/04/29	1	46.70	1	47.05	46.70	0	7,237	0.00%
2022/04/28	2	46.65	0	0.00	46.60	2	7,311	0.03%
2022/04/27	20	45.60	24	46.17	46.50	-4	7,377	-0.05%
2022/04/25	2	47.45	16	47.42	46.95	-14	7,652	-0.18%
2022/04/22	15	48.55	0	0.00	48.60	15	7,729	0.19%
2022/04/21	1	49.00	0.4	48.75	48.50	0.6	8,139	0.01%
2022/04/19	2	48.60	0	0.00	48.90	2	9,250	0.02%
2022/04/18	1.2	48.03	1	48.05	48.00	0.2	9,292	0.00%
2022/04/14	2	48.35	1	48.30	48.35	1	9,365	0.01%
2022/04/13	3	48.23	0	0.00	48.30	3	9,407	0.03%
2022/04/12	7.6	48.15	2	47.75	48.00	5.6	9,395	0.06%
2022/04/11	22	49.01	0	0.00	48.85	22	9,381	0.23%
2022/04/08	8	49.89	7	50.04	50.10	1	9,381	0.01%
2022/04/07	3	50.10	0	0.00	49.80	3	9,391	0.03%
2022/04/06	4	50.70	2	50.70	50.70	2	9,365	0.02%
2022/04/01	3	50.97	0	0.00	51.20	3	9,445	0.03%
2022/03/31	7	51.39	0.1	51.40	51.40	6.9	9,529	0.07%
2022/03/30	3	51.70	6	51.87	51.70	-3	9,584	-0.03%
2022/03/29	2	51.75	2	51.70	51.70	0	9,654	0.00%
2022/03/25	4	51.68	1	51.70	51.70	3	9,890	0.03%
2022/03/24	1	51.60	13	51.85	51.90	-12	9,896	-0.12%
2022/03/23	1	52.00	11	52.05	52.20	-10	9,951	-0.10%
2022/03/22	0	0.00	10	52.10	52.10	-10	10,013	-0.10%
2022/03/21	0.3	52.30	4	52.50	52.10	-3.7	10,032	-0.04%
2022/03/18	3	51.83	0	0.00	51.70	3	10,045	0.03%
2022/03/17	4	50.95	46	51.39	51.40	-42	9,960	-0.42%
2022/03/16	37	50.30	1	50.50	50.30	36	9,904	0.36%
2022/03/15	2	50.80	4	51.28	50.80	-2	9,856	-0.02%
2022/03/14	7	51.59	1	51.50	51.80	6	9,852	0.06%
2022/03/11	5	51.60	2	51.50	51.50	3	9,861	0.03%
2022/03/10	10	51.55	7	51.86	51.30	3	9,886	0.03%
2022/03/09	2	51.10	3	50.57	51.10	-1	9,853	-0.01%
2022/03/08	23	50.10	11	50.26	50.20	12	9,866	0.12%
2022/03/07	9	50.10	5	50.64	50.30	4	9,792	0.04%
2022/03/04	2	51.55	6	51.57	51.60	-4	9,667	-0.04%
2022/03/03	21	51.84	4	52.25	51.80	17	9,586	0.18%
2022/03/02	9	51.34	4	51.53	51.40	5	9,508	0.05%
2022/03/01	131	51.64	8	51.81	51.20	123	9,347	1.32%	大買/鉅額交易
2022/02/25	27	51.25	23	51.41	52.00	4	8,431	0.05%
2022/02/24	23	47.88	4	47.99	47.35	19	7,667	0.25%
2022/02/23	2	48.55	1	48.30	48.50	1	7,671	0.01%
2022/02/22	4	48.18	1	47.65	48.15	3	7,780	0.04%
2022/02/21	12	49.42	7	49.23	49.15	5	7,954	0.06%
2022/02/18	3	48.38	2	48.68	48.75	1	8,077	0.01%
2022/02/17	3	48.33	6	48.12	48.25	-3	8,172	-0.04%
2022/02/16	0.8	46.95	1	47.00	46.95	-0.2	8,150	0.00%
2022/02/15	1	46.35	0	0.00	46.30	1	8,186	0.01%
2022/02/14	2	46.38	1	46.45	46.50	1	8,258	0.01%
2022/02/10	2	47.05	3	47.55	47.40	-1	8,586	-0.01%
2022/02/09	0	0.00	2	46.93	47.10	-2	8,604	-0.02%
2022/02/08	2	45.78	1	46.55	46.35	1	8,631	0.01%
2022/02/07	2	46.23	11	45.61	45.80	-9	8,580	-0.10%
2022/01/26	18	46.12	8	45.94	46.00	10	8,515	0.12%
2022/01/25	22	46.46	0	0.00	45.75	22	8,508	0.26%
2022/01/24	3	46.85	1	46.90	47.00	2	8,428	0.02%
2022/01/21	22	47.86	2	47.93	47.60	20	8,450	0.24%
2022/01/20	0	0.00	2	48.43	48.45	-2	8,401	-0.02%
2022/01/19	2	48.13	1.1	48.36	47.80	0.9	8,344	0.01%
2022/01/18	0	0.00	1	49.90	48.80	-1	8,256	-0.01%
2022/01/17	14	49.53	3	49.43	49.50	11	8,058	0.14%
2022/01/14	13	50.32	21	49.77	49.15	-8	7,963	-0.10%
2022/01/13	44.1	51.79	29	51.59	51.30	15.1	7,572	0.20%
2022/01/12	7	49.35	12	48.35	49.70	-5	6,735	-0.07%
2022/01/11	82	47.43	1	47.20	47.10	81	6,510	1.24%
2022/01/07	36.2	47.37	0	0.00	47.10	36.2	6,572	0.55%
2022/01/05	0	0.00	1	48.05	48.10	-1	6,602	-0.02%
2022/01/04	3	48.00	0	0.00	48.05	3	6,610	0.05%
2022/01/03	52	48.17	3	48.93	47.95	49	6,616	0.74%
2021/12/29	1	48.10	0	0.00	48.60	1	6,595	0.02%
2021/12/28	3	49.15	2	48.70	48.50	1	6,615	0.02%
2021/12/27	3	49.10	4	49.00	49.10	-1	6,588	-0.02%
2021/12/24	0	48.20	2	48.30	48.30	-2	6,555	-0.03%
2021/12/23	3	47.82	6	47.93	48.10	-3	6,556	-0.05%
2021/12/22	0	0.00	3	47.92	48.10	-3	6,690	-0.04%
2021/12/21	5	47.40	1	47.30	47.50	4	6,587	0.06%
2021/12/20	0	0.00	2	46.65	46.50	-2	6,497	-0.03%
2021/12/17	91	46.58	2	46.90	46.20	89	6,547	1.36%
2021/12/16	1	46.65	2	46.05	46.65	-1	6,626	-0.02%
2021/12/14	15	45.78	6	45.19	45.05	9	6,732	0.13%
2021/12/13	5	46.60	0	0.00	46.45	5	6,835	0.07%
2021/12/09	1	46.50	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	47.00	6	47.29	46.90	-5	6,888	-0.07%
2021/12/07	3	46.85	0	0.00	46.80	3	6,964	0.04%
2021/12/06	0	0.00	2	46.93	47.25	-2	7,034	-0.03%
2021/12/03	1	46.30	2	46.33	46.55	-1	7,241	-0.01%
2021/12/02	3	46.28	3	46.48	45.70	0	7,455	0.00%
2021/12/01	3	46.02	2	46.10	46.10	1	7,688	0.01%
2021/11/30	0	0.00	65	45.78	46.15	-65	8,094	-0.80%
2021/11/29	42	43.53	1	44.75	44.65	41	8,271	0.50%
2021/11/26	75	45.44	0	0.00	45.20	75	8,644	0.87%
2021/11/25	2	46.63	0	0.00	46.25	2	8,670	0.02%
2021/11/23	32	46.32	0	0.00	46.25	32	9,368	0.34%
2021/11/22	1	46.95	1	47.60	47.45	0	9,438	0.00%
2021/11/19	4	47.80	1	47.40	47.30	3	9,517	0.03%
2021/11/18	2	48.58	3	48.92	48.40	-1	9,498	-0.01%
2021/11/17	1	48.10	16	47.66	48.35	-15	9,347	-0.16%
2021/11/16	2	47.00	22	46.77	46.30	-20	9,213	-0.22%
2021/11/15	0	0.00	4	46.84	47.15	-4	9,247	-0.04%
2021/11/12	11	45.75	0	0.00	45.75	11	9,353	0.12%
2021/11/11	0	0.00	2	45.45	45.45	-2	9,543	-0.02%
2021/11/10	14	45.77	1	45.95	45.80	13	9,771	0.13%
2021/11/09	82	46.94	0	0.00	46.55	82	10,257	0.80%
2021/11/08	0	0.00	1	46.55	46.90	-1	11,219	-0.01%
2021/11/05	1	45.90	0	0.00	46.70	1	12,495	0.01%
2021/11/04	0	0.00	1.1	47.03	46.45	-1.1	12,611	-0.01%
2021/11/03	0	0.00	1	46.30	46.15	-1	12,808	-0.01%
2021/11/02	1	45.65	0.1	46.30	45.65	1	13,311	0.01%
2021/10/29	7	47.01	0	0.00	46.15	7	14,127	0.05%
2021/10/28	2	46.85	4	46.94	47.10	-2	14,375	-0.01%
2021/10/27	3	45.82	1	45.95	46.15	2	14,447	0.01%
2021/10/26	0	0.00	2	45.98	45.65	-2	14,582	-0.01%
2021/10/25	2	44.63	1	45.35	45.50	1	14,576	0.01%
2021/10/22	1	44.75	1	45.65	45.20	0	14,631	0.00%
2021/10/21	3	45.42	15	46.26	44.90	-12	14,726	-0.08%
2021/10/20	6.1	45.62	3	45.80	45.45	3.1	14,803	0.02%
2021/10/19	25	45.77	3	45.28	45.85	22	14,875	0.15%
2021/10/18	2	44.55	1	44.15	44.20	1	14,949	0.01%
2021/10/15	1	45.00	3.2	44.78	45.10	-2.2	15,039	-0.01%
2021/10/14	0	0.00	1	43.55	43.70	-1	15,270	-0.01%
2021/10/13	69	42.98	1	42.70	42.90	68	15,398	0.44%
2021/10/12	15.1	44.28	0	0.00	44.30	15.1	15,531	0.10%
2021/10/08	37.1	45.56	3	45.48	45.20	34.1	15,779	0.22%
2021/10/07	25	46.24	1	46.00	46.10	24	15,972	0.15%
2021/10/06	1	46.55	1	46.65	44.95	0	16,352	0.00%
2021/10/05	2	45.18	2	45.35	46.45	0	16,496	0.00%
2021/10/04	4	45.24	0	0.00	44.90	4	16,513	0.02%
2021/10/01	32	46.58	1	45.90	46.10	31	16,612	0.19%
2021/09/30	2	48.03	0	0.00	47.70	2	16,782	0.01%
2021/09/29	2	47.73	0	0.00	47.55	2	16,754	0.01%
2021/09/28	3	51.03	3	50.93	50.50	0	16,683	0.00%
2021/09/27	1	51.50	4	51.83	51.60	-3	16,736	-0.02%
2021/09/24	3	51.63	15.4	51.84	52.10	-12.4	16,784	-0.07%
2021/09/23	10.4	51.86	3	52.87	51.80	7.4	16,730	0.04%
2021/09/22	4	51.48	9	51.91	52.50	-5	16,601	-0.03%
2021/09/17	8	53.21	12	53.55	53.30	-4	16,502	-0.02%
2021/09/16	45	53.67	4	53.28	53.20	41	16,407	0.25%
2021/09/15	11	54.35	5	54.90	54.90	6	16,242	0.04%
2021/09/14	6	55.43	6	55.25	55.20	0	16,241	0.00%
2021/09/13	20	55.61	10	55.30	55.60	10	16,251	0.06%
2021/09/10	15	55.86	23	56.41	57.00	-8	16,254	-0.05%
2021/09/09	11	54.28	10	54.84	54.90	1	16,218	0.01%
2021/09/08	17	54.14	41	54.77	53.60	-24	16,168	-0.15%
2021/09/07	67	57.49	59	57.10	56.90	8	16,026	0.05%
2021/09/06	48	58.99	21	59.54	59.00	27	15,808	0.17%
2021/09/03	7	59.51	76	59.63	60.90	-69	15,565	-0.44%
2021/09/02	43.1	58.57	34	59.01	57.10	9.1	15,242	0.06%
2021/09/01	45	59.43	33	59.84	59.80	12	15,195	0.08%
2021/08/31	56	57.95	27	58.43	58.80	29	15,020	0.19%
2021/08/30	19	57.83	36	58.23	58.10	-17	14,967	-0.11%
2021/08/27	70	57.11	66	58.27	56.60	4	14,812	0.03%
2021/08/26	31	56.41	5	56.30	56.50	26	14,355	0.18%
2021/08/25	15	55.56	11	55.95	55.30	4	14,292	0.03%
2021/08/24	8	55.51	3	55.50	55.30	5	14,183	0.04%
2021/08/23	4	54.48	12	54.67	55.60	-8	14,114	-0.06%
2021/08/20	20	54.20	3	54.70	53.50	17	14,033	0.12%
2021/08/19	4	54.55	9	54.62	54.00	-5	13,916	-0.04%
2021/08/18	26	51.16	30	52.75	55.20	-4	13,872	-0.03%
2021/08/17	2	52.65	6	52.98	51.50	-4	13,745	-0.03%
2021/08/16	4	55.20	7	54.69	53.90	-3	13,497	-0.02%
2021/08/13	35	56.95	24	57.49	56.40	11	13,206	0.08%
2021/08/12	57	56.45	62	57.02	57.30	-5	12,622	-0.04%
2021/08/11	54	56.22	50	56.76	54.00	4	11,454	0.03%
2021/08/10	30	52.50	45	53.36	54.00	-15	10,213	-0.15%
2021/08/09	7	54.74	12	54.68	54.20	-5	10,159	-0.05%
2021/08/06	40	57.03	10	57.05	56.20	30	10,026	0.30%
2021/08/05	54	58.30	143.8	58.85	59.20	-89.8	9,673	-0.93%	大賣/
2021/08/04	22	56.07	21	56.66	56.80	1	9,365	0.01%
2021/08/03	3	54.10	105.2	55.22	56.20	-102.2	9,201	-1.11%	大賣/鉅額交易
2021/08/02	9	53.27	6	53.52	53.00	3	8,902	0.03%
2021/07/30	8	53.54	45	53.11	53.30	-37	8,827	-0.42%
2021/07/29	1	51.80	10	51.60	51.80	-9	8,735	-0.10%
2021/07/28	1	49.40	2	48.70	50.80	-1	8,793	-0.01%
2021/07/27	23	51.79	1	51.50	51.50	22	8,871	0.25%
2021/07/26	3	51.70	30	52.85	52.80	-27	8,887	-0.30%
2021/07/23	0	0.00	2	51.60	50.70	-2	9,021	-0.02%
2021/07/22	3	52.00	8	52.00	51.50	-5	9,177	-0.05%
2021/07/21	5	50.90	2	51.60	51.60	3	9,119	0.03%
2021/07/20	3	51.23	26.1	50.76	50.50	-23.1	9,067	-0.25%
2021/07/19	9.2	53.59	2	54.20	53.30	7.2	8,878	0.08%
2021/07/16	31	53.36	23	53.94	55.20	8	9,090	0.09%
2021/07/15	1	54.40	28.4	53.77	54.30	-27.4	9,320	-0.29%
2021/07/14	21.4	50.26	26	52.09	52.60	-4.6	9,389	-0.05%
2021/07/13	49	52.89	62.4	52.97	51.60	-13.4	9,269	-0.14%
2021/07/12	3.4	50.54	5.4	50.62	51.00	-2	9,017	-0.02%
2021/07/09	2	49.30	0	0.00	49.75	2	8,937	0.02%
2021/07/08	5.4	49.99	0	0.00	50.10	5.4	9,061	0.06%
2021/07/07	4.5	50.71	7.1	50.49	51.20	-2.6	9,058	-0.03%
2021/07/06	1.6	48.98	0	0.00	48.80	1.6	8,977	0.02%
2021/07/05	2	49.50	28	49.43	49.25	-26	9,205	-0.28%
2021/07/02	43	47.65	0	0.00	47.55	43	9,422	0.46%
2021/06/30	0	0.00	1	47.40	47.60	-1	9,534	-0.01%
2021/06/29	66	47.17	2	47.50	47.10	64	9,631	0.66%
2021/06/28	15	47.55	0	0.00	47.80	15	9,965	0.15%
2021/06/23	0	0.00	11	47.53	47.80	-11	10,547	-0.10%
2021/06/21	3	47.32	0	0.00	47.15	3	10,830	0.03%
2021/06/18	5	48.72	0	0.00	48.25	5	11,158	0.04%
2021/06/17	0	0.00	52	49.58	49.65	-52	11,326	-0.46%
2021/06/16	1	49.10	4.5	49.44	48.65	-3.5	11,718	-0.03%
2021/06/15	10	48.70	0	48.75	48.50	10	12,590	0.08%
2021/06/10	2	48.13	0	0.00	48.10	2	13,816	0.01%
2021/06/09	10	47.98	2.1	48.10	47.85	7.9	14,069	0.06%
2021/06/08	1	48.60	12	48.74	49.00	-11	14,010	-0.08%
2021/06/02	0	46.65	5	47.05	47.05	-5	13,713	-0.04%
2021/06/01	16	45.62	0	0.00	45.70	16	13,645	0.12%
2021/05/31	6	45.18	1	45.70	45.55	5	13,783	0.04%
2021/05/28	0	0.00	2	45.00	44.95	-2	13,867	-0.01%
2021/05/27	2	44.40	3	44.50	44.35	-1	13,998	-0.01%
2021/05/26	2	44.43	1	44.15	44.25	1	14,215	0.01%
2021/05/25	20	44.70	5	44.03	44.95	15	14,463	0.10%
2021/05/24	1	42.55	0	0.00	42.80	1	14,493	0.01%
2021/05/21	0	0.00	1	42.40	42.35	-1	14,601	-0.01%
2021/05/20	0	0.00	1	41.95	41.70	-1	14,780	-0.01%
2021/05/18	2	42.40	5	41.56	42.55	-3	15,159	-0.02%
2021/05/17	24	40.90	5	40.88	39.65	19	15,295	0.12%
2021/05/14	2	42.90	5	43.56	42.35	-3	15,213	-0.02%
2021/05/13	6	41.73	8	41.68	42.50	-2	15,101	-0.01%
2021/05/12	22	42.93	3	38.93	41.65	19	14,970	0.13%
2021/05/11	20	42.75	4	42.10	41.80	16	14,889	0.11%
2021/05/10	18	45.02	45	45.34	44.85	-27	14,764	-0.18%
2021/05/07	0.3	45.90	0	0.00	45.90	0.3	14,805	0.00%
2021/05/06	3	44.50	0	0.00	43.90	3	14,811	0.02%
2021/05/05	0	0.00	6	45.03	43.90	-6	14,819	-0.04%
2021/05/04	21	45.58	7	44.64	45.00	14	14,918	0.09%
2021/05/03	23	47.13	10.4	47.81	46.30	12.6	14,913	0.08%
2021/04/29	37	49.75	18	47.92	47.70	19	14,963	0.13%
2021/04/28	26.1	50.47	10	50.08	50.30	16.1	14,973	0.11%
2021/04/27	14	48.96	12	49.28	48.85	2	15,031	0.01%
2021/04/26	8	48.76	27	48.71	48.80	-19	15,380	-0.12%
2021/04/23	2	47.95	2	48.00	48.00	0	15,402	0.00%
2021/04/22	137.5	49.20	4	48.44	47.30	133.5	15,496	0.86%	大買/鉅額交易
2021/04/21	7	49.54	9	49.52	49.70	-2	15,210	-0.01%
2021/04/20	0	0.00	36.1	47.74	47.50	-36.1	14,944	-0.24%
2021/04/19	10	46.39	7	46.61	46.70	3	15,115	0.02%
2021/04/16	7	45.95	4	46.35	46.65	3	15,137	0.02%
2021/04/15	7.1	44.77	16	44.92	45.25	-9	15,095	-0.06%
2021/04/14	4	44.51	24	45.40	44.75	-20	15,118	-0.13%
2021/04/13	12	46.55	13	47.10	45.70	-1	15,079	-0.01%
2021/04/12	11	47.18	8.2	47.52	46.90	2.9	14,988	0.02%
2021/04/09	26	47.24	9	47.33	46.85	17	14,866	0.11%
2021/04/08	10	46.44	22.4	46.42	47.50	-12.4	14,645	-0.08%
2021/04/07	28	45.93	4	45.70	45.30	24	14,326	0.17%
2021/04/06	11	45.19	7	44.96	45.30	4	14,332	0.03%
2021/04/01	15	44.05	18	44.09	44.20	-3	14,267	-0.02%
2021/03/31	17	44.87	10.1	44.71	44.25	6.9	14,237	0.05%
2021/03/30	2	44.08	12	44.56	44.90	-10	13,925	-0.07%
2021/03/29	14	44.83	1	44.40	44.15	13	13,837	0.09%
2021/03/26	12	44.32	12	44.49	44.65	0	13,744	0.00%
2021/03/25	5	42.93	10.3	43.21	43.30	-5.3	13,609	-0.04%
2021/03/24	5	43.75	2.1	43.71	43.05	2.9	13,697	0.02%
2021/03/23	3	44.03	9	44.28	44.10	-6	13,653	-0.04%
2021/03/22	12.4	43.30	3.6	42.92	42.95	8.7	13,468	0.06%
2021/03/19	13.2	43.75	2	44.00	43.50	11.2	13,552	0.08%
2021/03/18	6	42.81	19.3	43.09	43.75	-13.3	13,281	-0.10%
2021/03/17	23	39.75	31	40.32	40.65	-8	12,769	-0.06%
2021/03/16	7	38.27	4	38.60	38.60	3	11,893	0.03%
2021/03/15	12	38.43	9	38.72	38.20	3	11,979	0.03%
2021/03/12	2	36.78	12	37.15	37.40	-10	11,844	-0.08%
2021/03/11	7	36.47	0	0.00	36.80	7	12,524	0.06%
2021/03/10	2	36.53	0	0.00	36.50	2	13,196	0.02%
2021/03/09	0	0.00	2	36.60	36.65	-2	13,568	-0.01%
2021/03/08	2	36.90	0	0.00	36.70	2	13,606	0.01%
2021/03/05	3	36.97	8	37.04	37.10	-5	13,632	-0.04%
2021/03/04	3	37.68	3	37.67	37.35	0	13,696	0.00%
2021/03/03	2	36.95	2	37.63	37.75	0	13,544	0.00%
2021/03/02	1	37.30	3	37.90	37.30	-2	13,437	-0.01%
2021/02/26	14	37.70	12	37.57	37.70	2	13,320	0.02%
2021/02/25	8	37.91	18	38.31	38.95	-10	13,274	-0.08%
2021/02/24	0	0.00	1	37.45	37.00	-1	13,110	-0.01%
2021/02/23	4	36.69	25	36.45	36.50	-21	12,989	-0.16%
2021/02/22	11	37.40	5	37.35	37.25	6	12,899	0.05%
2021/02/19	1	36.25	4	37.23	37.35	-3	12,757	-0.02%
2021/02/18	1	35.70	33	35.76	36.45	-32	12,566	-0.25%
2021/02/17	21	35.49	13	35.53	35.25	8	12,409	0.06%
2021/02/05	0	0.00	2	34.60	34.35	-2	12,224	-0.02%
2021/02/04	1	33.90	2	34.00	34.00	-1	12,219	-0.01%
2021/02/03	4	34.33	5	34.15	34.35	-1	12,306	-0.01%
2021/02/02	11	35.12	22	35.00	34.70	-11	12,344	-0.09%
2021/02/01	2	33.20	2	33.53	33.65	0	12,206	0.00%
2021/01/29	41	34.15	1	34.20	33.65	40	12,151	0.33%
2021/01/28	18	34.56	3	34.55	34.50	15	12,056	0.12%
2021/01/27	0	0.00	6	35.57	35.25	-6	11,987	-0.05%
2021/01/26	6	35.18	10	35.16	35.00	-4	11,917	-0.03%
2021/01/25	6	36.30	2	36.80	36.30	4	11,730	0.03%
2021/01/22	3	36.98	0.2	37.15	37.25	2.8	11,588	0.02%
2021/01/21	4	37.01	6	37.03	37.10	-2	11,389	-0.02%
2021/01/20	34.5	36.55	21	36.64	35.70	13.5	11,107	0.12%
2021/01/19	12.2	37.44	9	37.16	37.05	3.2	10,777	0.03%
2021/01/18	6.1	35.79	9	35.91	36.35	-2.9	10,311	-0.03%
2021/01/15	7	35.89	2	36.38	35.55	5	10,167	0.05%
2021/01/14	16	36.18	48	36.37	36.30	-32	9,987	-0.32%
2021/01/13	5	36.25	3	36.37	36.40	2	9,871	0.02%
2021/01/12	58	36.15	64.2	35.96	35.80	-6.2	9,708	-0.06%
2021/01/11	0	0.00	29	35.14	35.65	-29	9,181	-0.32%
2021/01/08	4	35.24	1	35.75	35.10	3	9,041	0.03%
2021/01/07	0	0.00	5	35.16	35.25	-5	8,917	-0.06%
2021/01/06	92	34.78	6	35.24	34.45	86	8,790	0.98%
2021/01/05	1	34.25	6	34.73	34.85	-5	8,607	-0.06%
2021/01/04	2	34.35	1	34.75	34.70	1	8,560	0.01%
2020/12/31	1	34.35	5	34.50	34.35	-4	8,526	-0.05%
2020/12/30	0	0.00	4	34.69	34.70	-4	8,473	-0.05%
2020/12/29	9.5	34.98	7	34.81	35.00	2.5	8,439	0.03%
2020/12/28	4	34.49	5	34.37	34.50	-1	8,260	-0.01%
2020/12/25	4	34.48	1	34.50	34.40	3	8,197	0.04%
2020/12/24	0	0.00	1	33.65	34.05	-1	8,103	-0.01%
2020/12/23	1	33.55	0	0.00	33.50	1	8,069	0.01%
2020/12/22	3	34.38	4	33.80	33.50	-1	8,055	-0.01%
2020/12/21	1.2	33.89	1	34.30	34.35	0.2	7,954	0.00%
2020/12/18	9	34.72	5	34.42	34.70	4	7,861	0.05%
2020/12/17	4	34.74	7	34.40	34.95	-3	7,605	-0.04%
2020/12/16	2	34.85	0	0.00	34.55	2	7,451	0.03%
2020/12/15	13	35.88	10	34.99	34.65	3	7,247	0.04%
2020/12/14	8	37.22	7.2	36.69	36.60	0.8	6,932	0.01%
2020/12/11	16	36.87	17	37.04	37.15	-1	6,728	-0.01%
2020/12/10	8	36.52	14	36.87	36.75	-6	6,262	-0.10%
2020/12/09	37	36.32	16	36.38	37.05	21	6,067	0.35%
2020/12/08	9	35.94	16	35.98	36.25	-7	5,772	-0.12%
2020/12/07	61	37.10	47.2	36.81	36.50	13.8	5,536	0.25%
2020/12/04	14	35.02	18.1	34.87	35.70	-4.1	4,719	-0.09%
2020/12/03	5	33.41	24	33.36	33.20	-19	3,957	-0.48%
2020/12/02	4	32.33	8.6	32.30	32.30	-4.6	3,599	-0.13%
2020/12/01	5	31.73	7	32.05	32.00	-2	3,505	-0.06%
2020/11/30	2	31.80	7	31.91	31.85	-5	3,431	-0.15%
2020/11/27	6	31.39	1	31.55	31.25	5	3,315	0.15%
2020/11/26	3	31.40	0	0.00	31.50	3	3,295	0.09%
2020/11/25	23	31.39	18	31.04	31.20	5	3,292	0.15%
2020/11/24	19	32.13	18.1	31.78	31.65	0.9	3,235	0.03%
2020/11/23	5	31.16	11	31.75	31.95	-6	3,045	-0.20%
2020/11/18	0	0.00	2	30.55	30.45	-2	2,811	-0.07%
2020/11/17	1	30.25	7	30.15	30.05	-6	2,786	-0.22%
2020/11/13	2	29.38	4	29.50	29.50	-2	2,841	-0.07%
2020/11/09	11	29.35	0	0.00	29.30	11	2,667	0.41%
2020/11/06	0	0.00	2	28.85	28.90	-2	2,688	-0.07%
2020/11/04	2	28.70	0	0.00	28.85	2	2,722	0.07%
2020/11/03	0	0.00	1	28.75	28.65	-1	2,729	-0.04%
2020/11/02	1	28.05	8	28.05	28.05	-7	2,762	-0.25%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/26	1	29.25	0	0.00	29.10	1	2,885	0.03%
2020/10/23	0	0.00	2	29.30	29.35	-2	2,911	-0.07%
2020/10/21	2	29.03	1	29.00	29.10	1	2,991	0.03%
2020/10/19	3	28.78	0	0.00	28.75	3	3,026	0.10%
2020/10/16	0	0.00	1	28.85	28.85	-1	3,060	-0.03%
2020/10/14	3	29.35	3	29.10	29.15	0	3,108	0.00%
2020/10/13	0	0.00	8	28.99	28.90	-8	3,134	-0.26%
2020/10/06	0	0.00	2	28.85	28.75	-2	3,276	-0.06%
2020/09/30	1	28.60	1	28.55	28.55	0	3,383	0.00%
2020/09/29	5	28.40	0	0.00	28.30	5	3,453	0.14%
2020/09/25	9	27.69	2	27.30	27.25	7	3,869	0.18%
2020/09/24	0	0.00	2	28.05	28.05	-2	4,006	-0.05%
2020/09/23	0	0.00	1	28.55	28.55	-1	4,036	-0.02%
2020/09/22	4	29.15	3.2	28.94	28.95	0.8	4,251	0.02%
2020/09/21	5	29.63	1	29.50	29.45	4	4,412	0.09%
2020/09/18	10	29.85	6	29.75	29.90	4	4,444	0.09%
2020/09/16	3	29.50	4	29.55	29.50	-1	4,532	-0.02%
2020/09/15	5	29.77	0	0.00	29.65	5	4,594	0.11%
2020/09/11	2	28.75	2	28.55	28.55	0	4,866	0.00%
2020/09/09	4	29.25	0	0.00	29.30	4	5,069	0.08%
2020/09/08	1	29.25	0	0.00	29.30	1	5,150	0.02%
2020/09/02	1	29.20	2	29.25	29.40	-1	5,595	-0.02%
2020/09/01	2	28.90	0	0.00	29.15	2	5,690	0.04%
2020/08/31	6	29.19	0	0.00	29.10	6	5,780	0.10%
2020/08/27	2	29.80	0	0.00	29.65	2	6,192	0.03%
2020/08/26	2	29.65	0	0.00	29.65	2	6,893	0.03%
2020/08/25	1	29.25	1	29.80	29.80	0	6,970	0.00%
2020/08/24	0	0.00	5	29.10	29.20	-5	6,975	-0.07%
2020/08/21	4	29.36	0	0.00	29.25	4	7,034	0.06%
2020/08/19	2	31.00	0	0.00	30.60	2	7,002	0.03%
2020/08/18	0	0.00	4	31.49	31.45	-4	6,951	-0.06%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/14	4	31.86	0	0.00	31.90	4	7,147	0.06%
2020/08/12	1	32.25	3	32.30	32.15	-2	7,191	-0.03%
2020/08/05	1	32.15	4	32.75	32.55	-3	7,428	-0.04%
2020/07/30	0	0.00	5	32.05	32.00	-5	8,114	-0.06%
2020/07/29	2	30.80	2	31.05	31.15	0	8,296	0.00%
2020/07/28	6	31.73	1	30.35	30.35	5	8,465	0.06%
2020/07/27	0	0.00	2	31.50	31.20	-2	8,491	-0.02%
2020/07/24	4	31.98	72	31.45	31.45	-68	8,488	-0.80%
2020/07/23	42	32.35	2	32.35	32.35	40	8,495	0.47%
2020/07/21	34	32.05	4	32.00	32.00	30	8,655	0.35%
2020/07/20	0.5	31.65	0	0.00	31.65	0.5	8,689	0.01%
2020/07/15	0.2	32.15	0	0.00	32.30	0.2	8,733	0.00%
2020/07/14	1	32.30	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	4	32.53	32.80	-4	8,851	-0.05%
2020/07/10	3	32.35	0	0.00	32.00	3	8,986	0.03%
2020/07/09	1	32.95	2	33.55	32.90	-1	8,967	-0.01%
2020/07/08	5	33.52	80	33.20	33.30	-75	8,993	-0.83%
2020/07/07	8	33.66	8	33.77	33.65	0	9,043	0.00%
2020/07/06	11	34.21	32	34.38	34.00	-21	9,022	-0.23%
2020/07/03	5	33.40	9	33.19	33.40	-4	8,798	-0.05%
2020/07/02	3	31.98	0	0.00	32.40	3	8,730	0.03%
2020/07/01	24	31.91	0	0.00	31.60	24	8,715	0.28%
2020/06/30	10	33.75	0	0.00	33.80	10	8,505	0.12%
2020/06/29	2	33.40	1	33.20	33.50	1	8,367	0.01%
2020/06/24	3	33.48	0	0.00	33.55	3	8,360	0.04%
2020/06/22	2	34.15	0	0.00	34.20	2	8,367	0.02%
2020/06/19	1	34.65	5	34.56	34.80	-4	8,473	-0.05%
2020/06/18	1	34.30	0	0.00	34.50	1	8,355	0.01%
2020/06/17	2	34.05	6	33.89	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	1	33.00	33.60	-1	8,204	-0.01%
2020/06/15	23	32.80	1	32.60	32.55	22	8,277	0.27%
2020/06/12	1	32.70	9	32.97	33.25	-8	8,262	-0.10%
2020/06/11	0	0.00	6	33.62	33.45	-6	8,238	-0.07%
2020/06/10	0	0.00	1	33.35	33.35	-1	8,093	-0.01%
2020/06/09	2	33.20	0.6	33.05	33.10	1.4	8,205	0.02%
2020/06/08	0	0.00	2	33.60	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	7	33.44	33.35	-7	8,602	-0.08%
2020/06/04	6	32.93	38	33.03	32.90	-32	8,829	-0.36%
2020/06/03	23	33.31	6	33.13	33.25	17	8,871	0.19%
2020/06/02	41	34.14	34	34.03	34.05	7	8,641	0.08%
2020/06/01	26	32.07	11.2	32.12	32.15	14.8	8,011	0.18%
2020/05/29	0.2	30.90	0	0.00	30.90	0.2	7,960	0.00%
2020/05/28	0	0.00	4	31.25	30.90	-4	7,960	-0.05%
2020/05/27	2	31.50	2	31.70	31.55	0	7,943	0.00%
2020/05/26	2	31.50	0	0.00	31.35	2	7,928	0.03%
2020/05/25	4	31.48	2	31.10	31.50	2	7,894	0.03%
2020/05/22	2	32.05	0	0.00	31.40	2	7,883	0.03%
2020/05/21	1	31.95	1	32.00	32.05	0	7,858	0.00%
2020/05/20	0	0.00	9	30.99	31.10	-9	7,707	-0.12%
2020/05/19	6	30.51	3	30.47	30.45	3	7,691	0.04%
2020/05/18	0	0.00	2	30.25	30.25	-2	7,642	-0.03%
2020/05/15	0	0.00	3	31.65	30.80	-3	7,614	-0.04%
2020/05/14	25	32.00	9.5	31.88	31.15	15.5	7,541	0.20%
2020/05/13	4	32.33	2	32.40	32.40	2	7,448	0.03%
2020/05/12	2	32.20	20	32.37	32.30	-18	7,429	-0.24%
2020/05/11	0	0.00	32	32.98	32.55	-32	7,377	-0.43%
2020/05/08	3	32.20	2	32.15	32.20	1	7,245	0.01%
2020/05/07	19	32.24	60	32.40	31.60	-41	7,055	-0.58%
2020/05/06	36	31.79	18	31.67	31.75	18	6,778	0.27%
2020/05/05	60	31.95	8	31.95	32.00	52	6,687	0.78%
2020/05/04	3	31.33	12	31.57	31.50	-9	6,462	-0.14%
2020/04/30	12	30.47	1	30.65	30.70	11	6,301	0.17%
2020/04/29	3	30.25	5	30.30	30.15	-2	6,271	-0.03%
2020/04/28	0	0.00	1	30.15	30.10	-1	6,275	-0.02%
2020/04/27	6	30.28	18	30.36	30.35	-12	6,328	-0.19%
2020/04/21	0	0.00	5	29.05	28.60	-5	6,050	-0.08%
2020/04/20	1	29.15	0	0.00	29.30	1	5,994	0.02%
2020/04/17	14	29.68	7	29.35	29.00	7	5,936	0.12%
2020/04/16	1	29.20	11	29.55	29.25	-10	5,879	-0.17%
2020/04/14	10	28.25	2	28.45	28.55	8	5,710	0.14%
2020/04/13	2	27.95	5	28.15	27.90	-3	5,703	-0.05%
2020/04/10	10	28.52	10	28.46	28.45	0	5,665	0.00%
2020/04/09	0	0.00	1	29.25	29.25	-1	5,567	-0.02%
2020/04/07	10	27.15	7	27.46	27.55	3	5,460	0.05%
2020/04/06	3	26.57	0	0.00	26.75	3	5,338	0.06%
2020/04/01	6	26.73	2	26.80	26.95	4	5,322	0.08%
2020/03/30	0	0.00	1	26.60	26.60	-1	5,286	-0.02%
2020/03/27	20	27.05	0	0.00	26.15	20	5,279	0.38%
2020/03/26	0	26.65	0	0.00	26.60	0	5,191	0.00%
2020/03/25	6	26.77	1	27.00	26.55	5	5,159	0.10%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	1	26.10	0	0.00	25.95	1	5,061	0.02%
2020/03/19	2	24.50	0	0.00	24.30	2	4,986	0.04%
2020/03/18	0	0.00	1	25.85	25.00	-1	4,972	-0.02%
2020/03/16	6	26.53	0	0.00	25.50	6	4,935	0.12%
2020/03/13	4	25.84	12	25.63	26.95	-8	4,851	-0.16%
2020/03/12	3	28.78	3	28.20	28.10	0	4,697	0.00%
2020/03/11	9	30.24	6	30.23	29.80	3	4,571	0.07%
2020/03/10	1	30.95	1	30.80	32.50	0	4,266	0.00%
2020/03/09	0	0.00	1	31.15	30.70	-1	4,076	-0.02%
2020/03/05	0	0.00	5	30.08	30.10	-5	3,952	-0.13%
2020/03/03	1	29.75	0	0.00	30.00	1	4,069	0.02%
2020/02/26	0	0.00	2	30.75	30.45	-2	4,107	-0.05%
2020/02/25	3	30.50	3	30.60	30.65	0	4,183	0.00%
2020/02/24	2	30.85	0	0.00	31.00	2	4,323	0.05%
2020/02/20	2	31.25	0	0.00	31.25	2	4,427	0.05%
2020/02/12	1	30.55	1	30.55	30.75	0	6,180	0.00%
2020/02/06	3	30.30	22	30.24	30.60	-19	7,685	-0.25%
2020/02/05	1.5	29.63	1	29.80	29.70	0.5	7,674	0.01%
2020/02/04	16	29.30	0	0.00	29.55	16	7,664	0.21%
2020/02/03	2	28.85	3	28.07	28.90	-1	7,674	-0.01%
2020/01/31	1	30.25	10	29.80	30.00	-9	7,640	-0.12%
2020/01/30	15	30.26	0	0.00	29.95	15	7,627	0.20%
2020/01/20	3	33.25	0	0.00	33.25	3	7,551	0.04%
2020/01/16	10	33.80	0	0.00	33.85	10	7,616	0.13%
2020/01/13	1	34.10	0	0.00	34.15	1	7,759	0.01%
2020/01/09	16	33.50	18	33.79	34.25	-2	7,821	-0.03%
2020/01/08	1	32.80	0	0.00	32.60	1	7,834	0.01%
2020/01/07	2	32.75	0	0.00	32.70	2	7,993	0.03%
2020/01/06	4	33.56	0	0.00	33.40	4	8,007	0.05%
2020/01/03	2	34.15	2	34.20	34.20	0	8,018	0.00%
2020/01/02	0	0.00	1	34.60	34.55	-1	8,026	-0.01%
2019/12/31	10	34.85	0	0.00	34.25	10	8,043	0.12%
2019/12/30	0	0.00	1	35.30	35.10	-1	7,973	-0.01%
2019/12/27	2	34.55	0	0.00	35.30	2	7,972	0.03%
2019/12/26	2	34.30	0	0.00	34.40	2	7,974	0.03%
2019/12/24	2	34.65	0	0.00	34.60	2	8,197	0.02%
2019/12/20	2	35.75	4	35.55	35.20	-2	8,280	-0.02%
2019/12/19	7	35.54	0	0.00	35.55	7	8,291	0.08%
2019/12/18	10	36.08	0	0.00	35.90	10	8,293	0.12%
2019/12/17	3	36.23	11	36.34	36.25	-8	8,288	-0.10%
2019/12/16	11	35.65	11	35.65	35.55	0	8,217	0.00%
2019/12/13	11	36.03	2	36.70	35.30	9	8,241	0.11%
2019/12/12	3	35.72	10	35.80	35.85	-7	8,124	-0.09%
2019/12/11	12	35.63	7	35.59	35.45	5	8,152	0.06%
2019/12/10	5	35.18	1	35.20	35.15	4	8,208	0.05%
2019/12/09	2	35.30	28	35.31	35.15	-26	8,308	-0.31%
2019/12/06	1	35.25	0	0.00	34.85	1	8,344	0.01%
2019/12/05	2	34.90	4.7	34.96	35.20	-2.7	8,441	-0.03%
2019/12/04	2	34.48	1	34.95	35.05	1	8,507	0.01%
2019/12/03	2	33.60	0	0.00	34.20	2	8,557	0.02%
2019/12/02	6	33.60	1	34.00	34.00	5	8,711	0.06%
2019/11/29	9	34.51	3	34.33	34.25	6	8,695	0.07%
2019/11/28	5	36.00	0	0.00	35.20	5	8,632	0.06%
2019/11/27	3	35.48	0.6	35.40	35.45	2.4	8,629	0.03%
2019/11/26	1	35.60	0	0.00	35.80	1	8,686	0.01%
2019/11/22	0	0.00	2	35.28	35.15	-2	8,752	-0.02%
2019/11/21	4	35.90	3	35.63	36.00	1	8,769	0.01%
2019/11/20	2	36.33	3	36.82	36.95	-1	8,683	-0.01%
2019/11/19	4	36.75	0	0.00	37.10	4	8,699	0.05%
2019/11/18	3	36.43	7	36.76	36.75	-4	8,677	-0.05%
2019/11/15	22	36.85	18	36.94	36.25	4	8,639	0.05%
2019/11/14	10	36.36	6	37.00	36.70	4	8,431	0.05%
2019/11/13	7	38.12	4	37.91	37.80	3	8,297	0.04%
2019/11/12	17	37.56	16	37.55	38.00	1	8,142	0.01%
2019/11/11	5	35.98	5	36.10	35.95	0	7,823	0.00%
2019/11/08	10	35.32	18.1	35.53	35.80	-8.1	7,792	-0.10%
2019/11/07	23	32.21	37	32.39	33.40	-14	7,242	-0.19%
2019/11/06	8	30.54	3	30.75	30.40	5	6,951	0.07%
2019/11/05	3	30.52	3	30.55	30.50	0	7,313	0.00%
2019/11/04	0	0.00	8	30.70	30.80	-8	7,415	-0.11%
2019/10/31	6	30.22	1	30.15	30.20	5	7,695	0.06%
2019/10/30	2	30.60	2	30.90	30.65	0	7,713	0.00%
2019/10/29	2	30.35	1	30.50	30.30	1	7,851	0.01%
2019/10/28	10.1	30.77	2	30.70	30.70	8.1	7,960	0.10%
2019/10/25	0	0.00	1	31.25	31.20	-1	8,022	-0.01%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/23	3	31.20	0	0.00	31.45	3	8,127	0.04%
2019/10/17	16	31.35	21	31.18	31.45	-5	8,213	-0.06%
2019/10/16	4	30.60	8	30.81	30.80	-4	8,214	-0.05%
2019/10/15	18	31.09	8	31.28	30.65	10	8,252	0.12%
2019/10/14	0	0.00	6	32.47	31.90	-6	8,173	-0.07%
2019/10/09	9	32.05	0	0.00	32.30	9	8,148	0.11%
2019/10/08	0	0.00	2	32.70	32.70	-2	8,159	-0.02%
2019/10/07	0	0.00	3	32.13	32.40	-3	8,202	-0.04%
2019/10/01	2	31.85	9.7	32.56	32.95	-7.7	8,163	-0.09%
2019/09/27	8	32.28	6	32.28	31.55	2	8,072	0.02%
2019/09/26	0	0.00	3	33.48	33.45	-3	7,933	-0.04%
2019/09/25	9	32.95	5	33.14	33.20	4	7,902	0.05%
2019/09/24	0	0.00	0.7	33.00	33.20	-0.7	7,911	-0.01%
2019/09/23	0	0.00	2	33.60	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	8	33.23	33.40	-8	7,900	-0.10%
2019/09/19	0	0.00	10	33.12	33.10	-10	7,870	-0.13%
2019/09/17	3	32.93	3	33.03	32.80	0	7,767	0.00%
2019/09/12	12	33.83	10	33.80	34.00	2	7,669	0.03%
2019/09/11	5	33.21	4	33.25	33.45	1	7,566	0.01%
2019/09/10	5	32.25	0	0.00	32.50	5	7,436	0.07%
2019/09/09	2	33.35	2.7	33.20	32.65	-0.7	7,367	-0.01%
2019/09/06	1	32.90	10	32.86	32.90	-9	7,200	-0.12%
2019/09/05	6	32.79	0.4	32.20	32.50	5.6	7,044	0.08%
2019/09/04	13	31.93	17	32.00	32.15	-4	6,853	-0.06%
2019/09/02	16	31.00	16	31.05	31.20	0	6,637	0.00%
2019/08/30	1	30.80	1	31.05	30.80	0	6,613	0.00%
2019/08/29	1	30.65	1	30.75	30.70	0	6,570	0.00%
2019/08/28	2	30.20	1	30.15	30.10	1	6,521	0.02%
2019/08/27	0	0.00	6.2	30.88	30.70	-6.2	6,492	-0.10%
2019/08/23	0	0.00	11	30.11	30.00	-11	6,289	-0.17%
2019/08/21	0	0.00	2	30.40	30.55	-2	6,268	-0.03%
2019/08/20	10	30.85	1	30.70	30.60	9	6,373	0.14%
2019/08/19	3.2	30.17	3	30.17	30.15	0.2	6,273	0.00%
2019/08/16	0	0.00	10	29.63	29.60	-10	6,315	-0.16%
2019/08/15	1	28.75	0	0.00	29.40	1	6,208	0.02%
2019/08/14	4	29.74	2	29.68	29.10	2	6,132	0.03%
2019/08/13	11	30.19	1	30.40	29.60	10	6,004	0.17%
2019/08/12	6	30.95	23	30.88	31.50	-17	5,745	-0.30%
2019/08/08	1	28.25	2	28.65	28.95	-1	5,320	-0.02%
2019/08/07	61	28.40	59	28.46	27.70	2	5,099	0.04%
2019/08/06	0	0.00	40	28.35	28.25	-40	4,788	-0.84%
2019/08/05	0	0.00	1	28.50	28.45	-1	4,690	-0.02%
2019/08/02	10	27.86	2	28.15	27.80	8	4,576	0.17%
2019/08/01	0	0.00	10	28.20	28.80	-10	4,498	-0.22%
2019/07/31	8	28.62	35	28.60	28.65	-27	4,485	-0.60%
2019/07/30	0	0.00	5	28.39	28.20	-5	4,404	-0.11%
2019/07/29	5	28.56	2	28.80	28.65	3	4,356	0.07%
2019/07/26	1	28.20	0	0.00	28.20	1	4,290	0.02%
2019/07/24	2	27.10	7	27.52	27.55	-5	4,103	-0.12%
2019/07/23	5	26.86	5	27.07	26.95	0	4,053	0.00%
2019/07/22	5	26.60	43	26.60	26.65	-38	3,997	-0.95%
2019/07/18	0	0.00	15	25.90	26.10	-15	3,956	-0.38%
2019/07/17	3	26.03	13	25.92	25.90	-10	3,955	-0.25%
2019/07/11	1	24.95	0	0.00	25.55	1	3,970	0.03%
2019/07/10	0	0.00	3	25.00	25.00	-3	3,965	-0.08%
2019/07/09	3	24.80	0	0.00	24.85	3	4,023	0.07%
2019/07/08	0	0.00	0.8	24.80	24.90	-0.8	4,155	-0.02%
2019/07/01	0	0.00	2	24.50	24.50	-2	5,257	-0.04%
2019/06/28	2	24.20	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	3	24.30	24.30	-3	5,388	-0.06%
2019/06/25	3	24.10	0	0.00	23.85	3	5,463	0.05%
2019/06/21	10	24.00	0	0.00	24.30	10	5,719	0.17%
2019/06/14	5	23.60	3	23.70	23.55	2	7,132	0.03%
2019/06/12	4	23.75	4	23.75	23.75	0	7,272	0.00%
2019/06/06	0	0.00	4	23.30	23.35	-4	7,564	-0.05%
2019/06/05	0	0.00	8	24.30	24.35	-8	7,642	-0.10%
2019/06/04	1	23.75	0	0.00	23.80	1	8,110	0.01%
2019/05/31	1	23.30	1	23.30	23.30	0	8,267	0.00%
2019/05/29	2	22.50	0	0.00	22.35	2	8,489	0.02%
2019/05/28	0	0.00	7	22.74	22.80	-7	8,484	-0.08%
2019/05/27	32	22.60	0	0.00	22.35	32	8,381	0.38%
2019/05/23	11	23.65	0	0.00	23.40	11	8,245	0.13%
2019/05/22	1	24.50	3	24.37	24.55	-2	8,131	-0.02%
2019/05/21	1	24.15	1	24.25	24.15	0	8,123	0.00%
2019/05/20	18	24.46	8	24.36	24.20	10	8,099	0.12%
2019/05/17	5	25.11	0	0.00	24.90	5	8,034	0.06%
2019/05/14	0.2	25.95	1	24.45	26.00	-0.8	8,024	-0.01%
2019/05/10	3	26.02	0	0.00	25.95	3	7,966	0.04%
2019/05/09	3	25.93	0	0.00	25.95	3	7,945	0.04%
2019/05/08	0	0.00	70	26.40	26.45	-70	7,903	-0.89%
2019/05/07	3	26.62	3	26.88	26.95	0	7,867	0.00%
2019/05/06	11	26.46	0	0.00	26.20	11	7,826	0.14%
2019/05/03	0	0.00	1	27.25	27.35	-1	7,787	-0.01%
2019/05/02	2	26.83	2	26.90	27.10	0	7,744	0.00%
2019/04/30	1	26.35	0	0.00	26.90	1	7,734	0.01%
2019/04/29	8	26.80	5	26.55	26.70	3	7,722	0.04%
2019/04/24	20.2	26.92	2	26.85	26.85	18.2	7,630	0.24%
2019/04/23	9	27.01	2	27.35	27.35	7	7,597	0.09%
2019/04/22	1	27.70	6	27.80	27.10	-5	7,548	-0.07%
2019/04/19	7	27.11	2.8	27.33	27.55	4.2	7,499	0.06%
2019/04/18	7	27.28	0	0.00	26.70	7	7,487	0.09%
2019/04/17	2	27.30	0	0.00	27.40	2	7,426	0.03%
2019/04/15	13	27.64	0	0.00	27.75	13	7,365	0.18%
2019/04/12	5	27.82	2	27.45	27.45	3	7,359	0.04%
2019/04/11	29	28.57	0	0.00	28.30	29	7,239	0.40%
2019/04/10	4	29.08	23.5	28.98	29.20	-19.5	7,017	-0.28%
2019/04/09	49	28.66	25	28.88	29.05	24	6,887	0.35%
2019/04/08	4	28.00	2.4	27.96	27.90	1.6	6,616	0.02%
2019/04/03	1	27.20	0	0.00	27.20	1	6,382	0.02%
2019/04/02	0	0.00	5	26.90	26.70	-5	6,251	-0.08%
2019/04/01	0	0.00	7	27.04	26.90	-7	6,185	-0.11%
2019/03/28	3.2	26.46	2	26.75	26.10	1.2	6,048	0.02%
2019/03/27	10	26.39	0.5	26.35	26.45	9.5	6,038	0.16%
2019/03/26	7.2	26.97	6	27.02	26.60	1.2	6,024	0.02%
2019/03/25	76.5	27.04	6	26.89	26.95	70.5	5,894	1.20%
2019/03/22	6	27.08	36	27.02	26.95	-30	5,890	-0.51%
2019/03/21	9	27.16	7	27.15	26.95	2	5,757	0.03%
2019/03/20	7	25.85	22.8	26.22	26.45	-15.8	5,487	-0.29%
2019/03/19	21	25.24	22	25.32	25.20	-1	5,169	-0.02%
2019/03/14	2	23.95	1	23.90	23.90	1	4,976	0.02%
2019/03/13	5.8	24.39	0	0.00	24.10	5.8	4,987	0.12%
2019/03/11	3	24.45	0	0.00	24.55	3	4,931	0.06%
2019/03/08	14	24.35	9	24.50	24.60	5	5,016	0.10%
2019/03/07	1	26.20	2	26.70	26.70	-1	4,585	-0.02%
2019/03/06	5	26.04	0	0.00	25.90	5	4,513	0.11%
2019/03/05	2	26.40	5	25.90	25.95	-3	4,473	-0.07%
2019/03/04	7	25.87	28	25.93	26.15	-21	4,406	-0.48%
2019/02/27	4	25.20	0	0.00	25.55	4	4,320	0.09%
2019/02/25	0	25.55	0	0.00	25.65	0	4,400	0.00%
2019/02/22	2	25.15	0	0.00	25.20	2	4,471	0.04%
2019/02/21	2	25.08	0	0.00	25.05	2	4,667	0.04%
2019/02/14	2	25.45	0	0.00	25.50	2	5,080	0.04%
2019/02/11	1	24.60	1	25.05	25.05	0	5,421	0.00%
2019/01/30	0	0.00	2	24.65	24.65	-2	5,464	-0.04%
2019/01/29	0	0.00	1	25.05	25.20	-1	5,601	-0.02%
2019/01/28	0	0.00	3	25.35	25.50	-3	5,683	-0.05%
2019/01/24	0	0.00	5	25.55	25.10	-5	6,015	-0.08%
2019/01/22	0	0.00	2	24.75	24.75	-2	6,241	-0.03%
2019/01/18	0	0.00	2	25.00	24.90	-2	6,485	-0.03%
2019/01/16	0	0.00	2	24.95	24.80	-2	6,763	-0.03%
2019/01/14	1	23.90	9	24.34	24.30	-8	6,976	-0.11%
2019/01/11	12	24.25	2	24.25	24.40	10	7,153	0.14%
2019/01/10	0.3	24.15	0	0.00	24.05	0.3	7,215	0.00%
2019/01/09	0	0.00	2	24.85	25.05	-2	7,208	-0.03%
2019/01/08	0	0.00	2	24.85	24.85	-2	7,352	-0.03%
2019/01/07	4	24.75	1	24.60	24.60	3	7,500	0.04%
2019/01/04	9	24.86	14	25.04	25.20	-5	7,669	-0.07%
2019/01/03	2	26.05	0	0.00	25.85	2	7,769	0.03%
2019/01/02	1	26.20	3	26.25	26.30	-2	7,808	-0.03%
2018/12/25	2	25.43	0	0.00	25.55	2	8,178	0.02%
2018/12/24	10	25.74	10.5	25.86	25.95	-0.5	8,384	-0.01%
2018/12/22	2	25.55	0	0.00	25.70	2	8,510	0.02%
2018/12/21	1	25.45	0	0.00	26.25	1	8,660	0.01%
2018/12/20	3	25.63	0	0.00	25.70	3	8,950	0.03%
2018/12/19	1	26.10	0	0.00	26.30	1	9,065	0.01%
2018/12/18	4	26.14	0	0.00	26.10	4	9,068	0.04%
2018/12/17	9	26.63	7	26.36	26.30	2	9,002	0.02%
2018/12/14	1	27.00	2	27.08	27.05	-1	8,877	-0.01%
2018/12/13	4	27.96	1	27.80	27.80	3	8,790	0.03%
2018/12/12	0	0.00	5	28.75	28.30	-5	8,790	-0.06%
2018/12/10	0	0.00	17	27.20	27.50	-17	8,747	-0.19%
2018/12/07	1	27.95	0	0.00	27.30	1	8,732	0.01%
2018/12/06	2	27.25	2.1	27.12	27.60	-0.1	8,638	0.00%
2018/12/05	1	27.75	2	27.70	27.45	-1	8,530	-0.01%
2018/12/04	6	27.98	13	27.97	28.20	-7	8,440	-0.08%
2018/12/03	6	28.23	13	28.39	28.05	-7	8,336	-0.08%
2018/11/30	6	27.13	6	27.25	27.30	0	8,115	0.00%
2018/11/29	4	27.10	5.1	26.89	26.70	-1.1	8,013	-0.01%
2018/11/28	1	26.90	1	26.65	26.65	0	7,944	0.00%
2018/11/27	0	0.00	5	26.80	26.85	-5	7,892	-0.06%
2018/11/26	4	25.80	1	25.75	25.80	3	7,782	0.04%
2018/11/23	2	25.55	0	0.00	25.70	2	7,765	0.03%
2018/11/22	1	26.70	0	0.00	26.20	1	7,691	0.01%
2018/11/21	0	0.00	2	26.30	27.00	-2	7,645	-0.03%
2018/11/20	6	26.69	4	27.04	26.55	2	7,541	0.03%
2018/11/19	11	26.54	11	26.82	26.75	0	7,343	0.00%
2018/11/16	7	26.50	4	25.95	26.20	3	7,267	0.04%
2018/11/15	2.2	26.74	0	0.00	26.90	2.2	7,149	0.03%
2018/11/14	1	27.35	0	0.00	26.70	1	7,168	0.01%
2018/11/13	2	27.15	2	26.90	27.20	0	7,135	0.00%
2018/11/12	10	27.00	12.7	27.06	26.80	-2.7	7,010	-0.04%
2018/11/08	0	0.00	2	25.95	25.80	-2	6,755	-0.03%
2018/11/07	1	25.40	1	25.40	25.40	0	6,632	0.00%
2018/11/06	19	25.82	21	25.52	25.25	-2	6,595	-0.03%
2018/11/05	5	24.34	8	24.94	25.10	-3	6,425	-0.05%
2018/11/02	1.2	24.19	6	24.65	24.60	-4.8	6,305	-0.08%
2018/11/01	0	0.00	3	23.42	23.45	-3	6,071	-0.05%
2018/10/31	6	21.40	1	20.40	21.35	5	5,914	0.08%
2018/10/30	4.5	20.74	2	21.03	20.20	2.5	5,841	0.04%
2018/10/29	1	22.55	0	0.00	22.35	1	5,637	0.02%
2018/10/26	7	23.49	2	23.30	23.35	5	5,586	0.09%
2018/10/17	2	23.25	11	23.52	23.50	-9	5,384	-0.17%
2018/10/16	7	23.51	1	23.45	22.85	6	5,212	0.12%
2018/10/15	0	0.00	6	23.85	23.60	-6	5,116	-0.12%
2018/10/12	12	23.55	13	23.56	23.50	-1	5,047	-0.02%
2018/10/11	1	22.35	8	21.94	22.50	-7	4,911	-0.14%
2018/10/09	3	23.55	2	23.45	23.60	1	4,725	0.02%
2018/10/08	0	0.00	1	23.05	23.25	-1	4,622	-0.02%
2018/10/05	1	23.20	0	0.00	22.60	1	4,572	0.02%
2018/10/03	0	0.00	11	24.14	24.25	-11	4,271	-0.26%
2018/10/02	7	23.67	0	0.00	23.65	7	4,050	0.17%
2018/10/01	0	0.00	1	23.80	23.80	-1	3,895	-0.03%
2018/09/28	3	23.53	2	23.70	23.65	1	3,853	0.03%
2018/09/27	5	23.32	14	23.34	23.50	-9	3,837	-0.23%
2018/09/26	9	23.78	16	23.99	23.45	-7	3,783	-0.19%
2018/09/25	5	23.55	2	23.75	23.90	3	3,659	0.08%
2018/09/21	0	0.00	32	23.23	23.40	-32	3,469	-0.92%
2018/09/20	0	0.00	14	23.26	22.85	-14	3,252	-0.43%
2018/09/19	6	22.92	5	22.84	22.85	1	3,122	0.03%
2018/09/18	3	22.80	12	22.50	22.60	-9	3,030	-0.30%
2018/09/17	0	0.00	7	21.56	21.90	-7	2,783	-0.25%
2018/09/10	3	20.63	0	0.00	20.15	3	3,271	0.09%
2018/09/07	1	20.85	0	0.00	20.85	1	3,315	0.03%
2018/09/06	68	21.50	72	21.63	21.60	-4	3,284	-0.12%
2018/09/03	4	20.95	0	0.00	20.90	4	3,288	0.12%
2018/08/30	0	0.00	10	21.10	21.15	-10	3,427	-0.29%
2018/08/28	0	0.00	2	21.25	21.15	-2	3,630	-0.06%
2018/08/24	1	21.15	0	0.00	21.15	1	3,678	0.03%
2018/08/23	0	0.00	11	21.16	21.15	-11	3,747	-0.29%
2018/08/22	8	21.15	0	0.00	21.20	8	3,816	0.21%
2018/08/21	2	21.00	0	0.00	21.05	2	3,919	0.05%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	1	21.15	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.45	5	21.45	21.40	-3	4,052	-0.07%
2018/08/14	1	22.20	0	0.00	21.85	1	4,217	0.02%
2018/08/13	7	21.97	0	0.00	21.75	7	4,299	0.16%
2018/08/10	13	22.69	11	22.65	22.60	2	4,250	0.05%
2018/08/09	1	23.15	0	0.00	23.00	1	4,234	0.02%
2018/08/08	15	23.40	5.3	23.30	23.25	9.8	4,258	0.23%
2018/08/07	0	0.00	0.5	23.20	23.25	-0.5	4,288	-0.01%
2018/08/01	10	22.40	0	0.00	22.35	10	4,552	0.22%
2018/07/31	0.3	22.40	0	0.00	22.40	0.3	4,772	0.01%
2018/07/26	4	22.35	0	0.00	22.30	4	4,850	0.08%
2018/07/19	0	0.00	5	22.65	22.75	-5	5,139	-0.10%
2018/07/16	0	0.00	5	22.50	22.40	-5	5,306	-0.09%
2018/07/12	1	22.55	1	22.65	22.35	0	5,446	0.00%
2018/07/10	5	21.80	0	0.00	21.75	5	5,486	0.09%
2018/07/09	1	21.65	0	0.00	21.65	1	5,525	0.02%
2018/07/05	0	0.00	0.5	21.45	21.30	-0.5	5,561	-0.01%
2018/07/04	3	22.12	0	0.00	22.15	3	5,542	0.05%
2018/07/03	5	22.82	0	0.00	22.55	5	5,535	0.09%
2018/07/02	5	23.19	2	23.40	23.10	3	5,542	0.05%
2018/06/29	3	23.17	3	23.20	23.05	0	5,572	0.00%
2018/06/28	2	23.10	0	0.00	23.05	2	5,562	0.04%
2018/06/27	1	23.40	4	23.68	23.30	-3	5,630	-0.05%
2018/06/26	8	23.24	10	23.72	23.55	-2	5,699	-0.04%
2018/06/25	18	23.88	6	24.16	23.55	12	5,702	0.21%
2018/06/22	3	24.05	0	0.00	24.80	3	5,558	0.05%
2018/06/20	6	22.25	0	0.00	22.15	6	5,330	0.11%
2018/06/15	10	22.60	10	22.80	23.20	0	5,359	0.00%
2018/06/14	0	0.00	9	22.77	22.60	-9	5,320	-0.17%
2018/06/13	1	23.00	0	0.00	22.95	1	5,431	0.02%
2018/06/12	7	23.24	0	0.00	23.00	7	5,734	0.12%
2018/06/11	0	0.00	1	23.00	22.95	-1	5,675	-0.02%
2018/06/08	2	22.83	0	0.00	22.85	2	5,676	0.04%
2018/06/07	13	22.98	11	23.13	22.75	2	5,763	0.03%
2018/06/05	7	22.40	6	22.40	22.20	1	5,765	0.02%
2018/06/04	0	0.00	25	22.00	21.95	-25	5,680	-0.44%
2018/06/01	10	21.93	16	21.89	21.80	-6	5,661	-0.11%
2018/05/30	1	21.95	3	21.97	22.00	-2	5,602	-0.04%
2018/05/29	0	0.00	12	22.09	22.20	-12	5,563	-0.22%
2018/05/28	3	21.70	6	21.73	21.75	-3	5,515	-0.05%
2018/05/24	25	21.70	1	21.70	21.70	24	5,436	0.44%
2018/05/22	5	21.81	4	21.70	21.60	1	5,416	0.02%
2018/05/17	10	20.88	5	20.85	20.75	5	5,240	0.10%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/11	1	21.85	8	21.75	21.75	-7	5,436	-0.13%
2018/05/10	5	22.35	1	22.25	22.30	4	5,382	0.07%
2018/05/09	2	22.00	18	22.03	22.25	-16	5,354	-0.30%
2018/05/08	4	21.30	7	21.80	22.05	-3	5,160	-0.06%
2018/05/03	0	0.00	20	20.90	21.00	-20	5,045	-0.40%
2018/05/02	11	21.01	1	20.90	20.95	10	5,090	0.20%
2018/04/30	2	20.50	0	0.00	20.65	2	5,084	0.04%
2018/04/26	2	20.15	2	20.35	20.30	0	5,077	0.00%
2018/04/25	0	0.00	1	20.15	20.55	-1	5,055	-0.02%
2018/04/24	15	21.05	0	0.00	20.95	15	4,979	0.30%
2018/04/23	2	22.10	0	0.00	22.05	2	4,942	0.04%
2018/04/20	10	22.03	0	0.00	22.05	10	5,095	0.20%
2018/04/19	5	22.29	0	0.00	22.30	5	5,031	0.10%
2018/04/18	0	0.00	4	22.74	22.60	-4	4,983	-0.08%
2018/04/16	2	22.85	0	0.00	22.85	2	5,011	0.04%
2018/04/13	11	23.25	0	0.00	23.10	11	4,987	0.22%
2018/04/12	2	23.45	2	23.40	23.40	0	4,968	0.00%
2018/04/11	1	23.50	2	23.60	23.50	-1	5,006	-0.02%
2018/04/10	1	23.55	0	0.00	23.35	1	5,091	0.02%
2018/04/09	1	23.65	0	0.00	23.55	1	5,137	0.02%
2018/04/03	5	23.85	0	0.00	23.85	5	5,145	0.10%
2018/04/02	2	23.90	0	0.00	23.85	2	5,155	0.04%
2018/03/31	0	0.00	2	24.00	24.05	-2	5,160	-0.04%
2018/03/30	2	23.75	9	23.79	23.85	-7	5,157	-0.14%
2018/03/29	18	23.23	4	23.20	23.05	14	5,105	0.27%
2018/03/28	0	0.00	1	23.60	23.30	-1	4,980	-0.02%
2018/03/27	6	23.49	0	0.00	23.50	6	4,916	0.12%
2018/03/26	7	23.44	1	23.50	23.40	6	4,863	0.12%
2018/03/23	7	23.61	0	0.00	23.70	7	4,814	0.15%
2018/03/22	4	24.61	0	0.00	24.35	4	4,761	0.08%
2018/03/21	1	24.70	0	0.00	24.65	1	4,805	0.02%
2018/03/20	1	24.95	11	24.85	24.85	-10	5,135	-0.19%
2018/03/19	11	25.11	2	25.30	25.05	9	5,212	0.17%
2018/03/16	6	25.95	2	25.80	25.70	4	5,125	0.08%
2018/03/15	0	0.00	7	25.86	25.80	-7	4,877	-0.14%
2018/03/14	1	26.20	0	0.00	26.10	1	5,124	0.02%
2018/03/12	1	26.55	1	26.20	26.50	0	5,211	0.00%
2018/03/09	3	25.80	2	26.00	26.05	1	5,250	0.02%
2018/03/08	10	25.70	10	25.70	25.55	0	5,441	0.00%
2018/03/07	0	0.00	1	25.25	25.15	-1	5,552	-0.02%
2018/03/06	0	0.00	1	25.25	25.20	-1	6,144	-0.02%
2018/03/05	13	25.56	0	0.00	25.20	13	6,189	0.21%
2018/03/02	4	25.40	1	25.45	25.40	3	6,230	0.05%
2018/02/27	1	25.00	3	25.15	25.20	-2	6,381	-0.03%
2018/02/26	14	25.06	0	0.00	25.10	14	6,422	0.22%
2018/02/23	9	24.98	0	0.00	25.10	9	6,483	0.14%
2018/02/12	2	23.55	0	0.00	23.50	2	6,677	0.03%
2018/02/09	0	0.00	5	22.75	23.80	-5	6,734	-0.07%
2018/02/08	6	24.55	0	0.00	24.30	6	6,911	0.09%
2018/02/07	8	24.48	0	0.00	24.50	8	7,146	0.11%
2018/02/06	14	24.18	0	0.00	23.75	14	7,212	0.19%
2018/02/05	1	26.05	1	25.85	26.15	0	7,178	0.00%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	20	26.70	2	26.70	26.60	18	7,511	0.24%
2018/01/30	3	27.15	1	27.00	26.90	2	7,702	0.03%
2018/01/25	0	0.00	2	27.05	26.85	-2	8,491	-0.02%
2018/01/24	4	26.93	4	26.95	26.90	0	8,492	0.00%
2018/01/22	0	0.00	6	26.75	26.75	-6	8,664	-0.07%
2018/01/19	0	0.00	13	27.00	26.90	-13	8,949	-0.15%
2018/01/18	2	27.00	6	26.93	27.00	-4	9,298	-0.04%
2018/01/17	10	27.05	5	27.12	27.05	5	9,505	0.05%
2018/01/16	4	27.10	1	27.30	27.30	3	9,568	0.03%
2018/01/12	10	26.40	10	26.50	26.25	0	9,622	0.00%
2018/01/11	0	0.00	7	26.10	26.10	-7	9,681	-0.07%
2018/01/10	1	26.25	0	0.00	26.05	1	9,769	0.01%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/05	0	0.00	2	26.95	26.90	-2	10,569	-0.02%
2018/01/04	2	27.23	1	27.05	27.05	1	10,909	0.01%