南茂 (8150)-元大-南投券商分點個股進出

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
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/11/21	0.1	32.10	0	0.00	31.95	0.1	2,833	0.00%
2024/11/20	3.1	32.05	0	0.00	32.05	3.1	2,856	0.11%
2024/11/19	3	32.27	0	32.20	32.35	3	2,870	0.10%
2024/11/18	2	32.25	0	0.00	32.20	2	2,886	0.07%
2024/11/15	0	0.00	2	32.28	32.30	-2	2,895	-0.07%
2024/11/14	3	31.98	8	31.92	32.00	-5	2,932	-0.17%
2024/11/13	9	32.17	0	0.00	31.65	9	2,932	0.31%
2024/11/12	5	32.79	3	32.95	32.95	2	2,918	0.07%
2024/11/11	4	33.25	3	33.25	33.45	1	2,900	0.03%
2024/11/08	15	34.04	1	34.00	33.85	14	2,864	0.49%
2024/11/07	1	34.20	4	34.70	34.90	-3	2,796	-0.11%
2024/11/06	8	34.46	0	0.00	34.60	8	2,771	0.29%
2024/11/05	1	35.75	0	0.00	35.65	1	2,695	0.04%
2024/11/04	2	35.98	1	35.80	35.95	1	2,712	0.04%
2024/11/01	0	0.00	0.1	35.90	36.10	-0.1	2,753	0.00%
2024/10/30	5	35.56	0	0.00	35.60	5	2,758	0.18%
2024/10/29	13.1	35.38	0	0.00	35.35	13.1	2,770	0.47%
2024/10/28	0	36.15	0	0.00	36.00	0	2,765	0.00%
2024/10/23	0	0.00	0	36.70	36.50	0	2,801	0.00%
2024/10/22	0	36.45	6	36.60	36.55	-6	2,809	-0.21%
2024/10/21	1.2	36.55	0	0.00	36.60	1.2	2,836	0.04%
2024/10/18	1	36.50	0	0.00	36.30	1	2,888	0.03%
2024/10/16	0.1	36.35	1	36.15	36.70	-0.9	2,905	-0.03%
2024/10/11	2	36.40	3	36.65	36.65	-1	2,874	-0.03%
2024/10/09	1	37.10	1	37.05	37.25	0	2,856	0.00%
2024/10/08	2	37.58	1	37.40	37.50	1	2,848	0.04%
2024/10/07	0	0.00	4.5	38.09	38.00	-4.5	2,869	-0.16%
2024/10/04	4	37.49	0	0.00	37.30	4	2,893	0.14%
2024/10/01	2	37.55	0	0.00	37.60	2	2,889	0.07%
2024/09/30	1	37.70	2	37.83	37.50	-1	2,910	-0.03%
2024/09/27	3	37.77	7	37.88	37.65	-4	2,871	-0.14%
2024/09/26	0	37.08	0	0.00	36.95	0	2,719	0.00%
2024/09/24	3	36.80	1	37.05	36.65	2	2,734	0.07%
2024/09/23	14	37.11	5	37.15	37.05	9	2,791	0.32%
2024/09/18	4.1	36.98	0	0.00	36.80	4.1	2,802	0.14%
2024/09/12	0.1	36.50	0	0.00	36.20	0.1	2,869	0.00%
2024/09/11	0	0.00	10	36.25	36.05	-10	2,864	-0.35%
2024/09/10	0.1	35.38	0.1	36.30	35.05	0	2,860	0.00%
2024/09/09	1.1	35.67	1	36.00	36.30	0.1	2,837	0.00%
2024/09/06	1	35.80	0	0.00	36.10	1	2,845	0.04%
2024/09/05	0	36.30	0	0.00	36.05	0	2,823	0.00%
2024/09/04	13.1	36.63	0	0.00	36.45	13.1	2,795	0.47%
2024/09/03	2	38.47	1	38.15	38.10	1	2,711	0.04%
2024/09/02	2	38.48	1	38.45	38.50	1	2,692	0.04%
2024/08/30	15	38.10	0	0.00	38.15	15	2,645	0.57%
2024/08/28	0	0.00	1	37.50	37.40	-1	2,601	-0.04%
2024/08/27	1	37.40	0	0.00	37.55	1	2,645	0.04%
2024/08/26	3	37.70	2	37.93	37.50	1	2,706	0.04%
2024/08/23	2.1	37.18	1	37.00	37.30	1.1	2,709	0.04%
2024/08/21	2.1	37.43	0	0.00	37.35	2.1	2,710	0.08%
2024/08/20	3	37.40	0	0.00	37.50	3	2,728	0.11%
2024/08/19	0	37.51	0	0.00	37.30	0	2,843	0.00%
2024/08/16	3	37.69	1	38.15	37.55	2	2,953	0.07%
2024/08/15	2	37.93	0	0.00	37.75	2	3,026	0.07%
2024/08/14	6	38.58	0	0.00	38.15	6	3,124	0.19%
2024/08/13	2	39.40	2	39.45	39.95	0	3,101	0.00%
2024/08/12	1	38.75	0	0.00	38.95	1	3,109	0.03%
2024/08/09	1	37.90	0	0.00	37.60	1	3,143	0.03%
2024/08/08	0	37.30	1.2	37.34	37.15	-1.2	3,176	-0.04%
2024/08/07	0	0.00	3	37.67	37.85	-3	3,231	-0.09%
2024/08/06	1	35.45	1	36.05	36.40	0	3,342	0.00%
2024/08/05	11	36.73	0	0.00	36.15	11	3,353	0.33%
2024/08/02	0.1	39.53	0	0.00	39.55	0.1	3,345	0.00%
2024/08/01	0	0.00	0.1	40.40	40.50	-0.1	3,370	0.00%
2024/07/31	0	39.50	0	0.00	39.45	0	3,373	0.00%
2024/07/30	5	39.80	0	0.00	39.80	5	3,381	0.15%
2024/07/29	1	39.85	0	0.00	39.75	1	3,385	0.03%
2024/07/26	2	40.20	0	0.00	40.65	2	3,396	0.06%
2024/07/23	3	40.55	0	0.00	40.90	3	3,389	0.09%
2024/07/22	2.1	40.08	5	40.45	40.30	-2.9	3,380	-0.09%
2024/07/19	26	42.23	0	0.00	41.70	26	3,360	0.77%
2024/07/18	22.1	42.42	14	42.88	42.85	8.1	3,332	0.24%
2024/07/17	25	42.83	0	0.00	42.85	25	3,338	0.75%
2024/07/16	1	42.95	5	43.23	43.20	-4	3,356	-0.12%
2024/07/15	7	42.93	0	0.00	42.80	7	3,404	0.21%
2024/07/12	1	43.50	6	43.45	43.60	-5	3,397	-0.15%
2024/07/11	0.2	43.60	0	0.00	43.60	0.2	3,408	0.01%
2024/07/10	1	43.40	16	43.38	43.60	-15	3,445	-0.44%
2024/07/09	4	42.85	1	42.60	42.55	3	3,446	0.09%
2024/07/08	6	43.58	1	43.75	43.65	5	3,443	0.15%
2024/07/05	3	43.05	0	0.00	43.30	3	3,427	0.09%
2024/07/04	4	42.86	1	43.20	42.85	3	3,451	0.09%
2024/07/03	21	42.56	0	0.00	42.90	21	3,462	0.61%
2024/07/02	0	0.00	1	42.25	42.50	-1	3,508	-0.03%
2024/07/01	1	42.55	1	43.10	42.50	0	3,536	0.00%
2024/06/28	1.1	42.56	0	0.00	42.90	1.1	3,547	0.03%
2024/06/27	15	42.43	0	0.00	42.75	15	3,538	0.42%
2024/06/26	4.3	45.04	22	45.15	45.00	-17.7	3,703	-0.48%
2024/06/25	2	44.50	52	44.99	45.35	-50	3,904	-1.28%
2024/06/24	10	45.27	0	0.00	45.10	10	4,004	0.25%
2024/06/21	2	45.60	3	45.48	45.70	-1	4,069	-0.02%
2024/06/20	0.1	45.08	2	44.80	45.20	-1.9	4,104	-0.05%
2024/06/19	10	44.88	0.2	44.75	44.70	9.8	4,190	0.23%
2024/06/18	1	44.85	0	0.00	44.75	1	4,285	0.02%
2024/06/17	8.5	44.79	0	0.00	44.60	8.5	4,526	0.19%
2024/06/14	7	44.56	32	44.73	44.80	-25	4,602	-0.54%
2024/06/13	2.1	44.45	0	0.00	44.40	2.1	4,615	0.04%
2024/06/12	2	43.80	0	0.00	43.80	2	4,639	0.04%
2024/06/11	2	43.75	0	0.00	43.50	2	4,700	0.04%
2024/06/07	10	44.00	0	0.00	44.00	10	4,749	0.21%
2024/06/06	13	43.76	0	0.00	43.75	13	4,823	0.27%
2024/06/05	17	43.94	3	44.18	43.90	14	4,865	0.29%
2024/06/04	2	44.20	0	0.00	44.10	2	4,970	0.04%
2024/06/03	14	44.18	0	0.00	44.30	14	5,068	0.28%
2024/05/31	15	44.49	0	0.00	44.20	15	5,162	0.29%
2024/05/30	3.1	45.57	4	45.53	45.05	-0.9	5,156	-0.02%
2024/05/29	1	45.25	0	0.00	45.20	1	5,212	0.02%
2024/05/28	1	45.00	30	44.92	45.00	-29	5,242	-0.55%
2024/05/27	3	44.50	1	44.55	44.25	2	5,296	0.04%
2024/05/24	6.4	44.21	0	0.00	44.15	6.4	5,285	0.12%
2024/05/23	36.4	44.48	6	45.13	44.35	30.4	5,255	0.58%
2024/05/22	6	44.78	4	45.13	45.75	2	5,202	0.04%
2024/05/21	0	0.00	1	44.25	44.65	-1	5,130	-0.02%
2024/05/20	3	43.45	7	43.79	43.85	-4	5,027	-0.08%
2024/05/16	3	43.75	0	43.65	43.65	3	4,821	0.06%
2024/05/15	3	43.70	1	43.85	43.45	2	4,826	0.04%
2024/05/14	2	43.35	1	43.25	43.45	1	4,860	0.02%
2024/05/13	5	43.01	0	0.00	42.90	5	4,828	0.10%
2024/05/10	13.1	43.53	1	43.65	43.40	12.1	4,785	0.25%
2024/05/09	1.1	45.26	0	0.00	45.20	1.1	4,670	0.02%
2024/05/07	0.1	45.60	0	45.60	45.60	0.1	4,603	0.00%
2024/05/06	0	0.00	2	45.30	45.40	-2	4,562	-0.04%
2024/05/03	5.2	46.42	1.1	46.95	45.50	4.1	4,557	0.09%
2024/05/02	1	46.20	0	46.30	46.40	1	4,532	0.02%
2024/04/30	1	46.25	0	0.00	45.90	1	4,527	0.02%
2024/04/29	0	0.00	1	46.95	47.00	-1	4,522	-0.02%
2024/04/26	0.1	46.55	0	0.00	46.60	0.1	4,558	0.00%
2024/04/25	1	46.20	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	2	46.55	47.30	-2	4,678	-0.04%
2024/04/23	0	0.00	1	45.85	45.85	-1	4,714	-0.02%
2024/04/22	4	45.08	6	45.28	45.35	-2	4,707	-0.04%
2024/04/19	9	45.83	2	45.95	45.65	7	4,735	0.15%
2024/04/18	9	46.95	0	0.00	46.85	9	4,811	0.19%
2024/04/17	2	47.28	1	47.55	47.45	1	4,924	0.02%
2024/04/16	11	47.09	2	46.98	46.85	9	4,932	0.18%
2024/04/15	2	47.75	0	0.00	48.10	2	4,881	0.04%
2024/04/12	0	48.80	0	0.00	48.70	0	4,891	0.00%
2024/04/11	8	48.24	1	48.45	48.75	7	4,866	0.14%
2024/04/10	4	48.59	0	0.00	48.75	4	4,843	0.08%
2024/04/09	13	48.58	7	48.80	48.85	6	4,812	0.12%
2024/04/08	14	48.59	5	48.65	48.65	9	4,773	0.19%
2024/04/03	14	48.90	0	0.00	49.25	14	4,736	0.30%
2024/04/02	0	49.70	0	49.25	49.25	0	4,707	0.00%
2024/04/01	0.1	49.40	0	0.00	49.35	0.1	4,709	0.00%
2024/03/29	18	49.59	15	49.92	50.00	3	4,671	0.06%
2024/03/28	3	51.10	10	51.80	51.00	-7	4,426	-0.16%
2024/03/27	9.1	48.97	30	49.67	50.70	-20.9	4,216	-0.50%
2024/03/26	25	48.48	1.1	48.52	48.40	23.9	4,105	0.58%
2024/03/25	16.1	49.45	2	50.00	49.95	14.1	4,057	0.35%
2024/03/22	8	50.03	8	50.78	50.90	0	4,012	0.00%
2024/03/21	13	50.25	28	50.56	51.00	-15	3,964	-0.38%
2024/03/20	7.2	50.67	54	51.14	50.10	-46.9	3,935	-1.19%
2024/03/19	10	49.76	31	49.47	49.75	-21	3,747	-0.56%
2024/03/18	1	48.65	3	48.55	48.65	-2	3,715	-0.05%
2024/03/15	1.1	47.02	14	47.44	47.65	-12.9	3,704	-0.35%
2024/03/14	13	47.23	0	0.00	47.55	13	3,703	0.35%
2024/03/13	6	48.10	7	48.56	48.50	-1	3,701	-0.03%
2024/03/12	7	47.74	8	47.84	48.10	-1	3,660	-0.03%
2024/03/11	4	47.13	1	47.45	46.90	3	3,618	0.08%
2024/03/08	12	47.50	2	47.55	46.90	10	3,605	0.28%
2024/03/07	3	46.43	13	46.80	47.15	-10	3,582	-0.28%
2024/03/06	2	46.20	24.5	46.12	46.65	-22.5	3,501	-0.64%
2024/03/05	0	0.00	8	45.27	45.10	-8	3,439	-0.23%
2024/03/04	5	45.15	10	45.16	45.10	-5	3,411	-0.15%
2024/03/01	7	44.11	5	44.23	43.95	2	3,303	0.06%
2024/02/29	0	44.10	3	44.00	44.10	-3	3,258	-0.09%
2024/02/27	1	43.05	17	43.26	43.65	-16	3,193	-0.50%
2024/02/26	2	42.98	1	43.25	43.45	1	3,173	0.03%
2024/02/23	11	43.15	10	43.15	43.25	1	3,197	0.03%
2024/02/22	3	43.63	13	43.95	44.00	-10	3,140	-0.32%
2024/02/21	3	43.18	10	43.25	43.15	-7	3,103	-0.23%
2024/02/20	1	43.60	3	43.58	43.50	-2	3,101	-0.06%
2024/02/19	1.2	43.48	6	43.58	43.60	-4.8	3,098	-0.15%
2024/02/16	4	43.31	0	0.00	43.50	4	3,115	0.13%
2024/02/15	0	43.50	3	43.47	43.65	-3	3,104	-0.10%
2024/02/05	3	41.63	1	41.70	41.70	2	3,058	0.07%
2024/02/02	23	42.28	0	0.00	41.95	23	3,094	0.74%
2024/02/01	7	42.30	0	0.00	42.25	7	3,111	0.23%
2024/01/31	2	42.43	2	42.80	42.80	0	3,169	0.00%
2024/01/30	1	42.10	1	42.50	42.70	0	3,222	0.00%
2024/01/29	0.1	42.10	0	0.00	42.25	0.1	3,291	0.00%
2024/01/26	8	42.77	0	0.00	42.60	8	3,572	0.22%
2024/01/25	7.2	43.20	0	0.00	42.80	7.2	3,605	0.20%
2024/01/24	4	43.18	0	0.00	43.15	4	3,620	0.11%
2024/01/23	5.7	43.39	2	43.25	43.10	3.6	3,637	0.10%
2024/01/22	3	44.08	4	44.26	43.95	-1	3,630	-0.03%
2024/01/19	0.3	43.61	19	43.81	43.70	-18.7	3,632	-0.51%
2024/01/15	2	43.23	2	43.40	43.20	0	4,088	0.00%
2024/01/12	16	43.26	9	42.87	42.80	7	4,073	0.17%
2024/01/11	6	43.30	29	42.90	43.50	-23	3,950	-0.58%
2024/01/10	5	41.75	5	42.05	41.85	0	3,866	0.00%
2024/01/09	1	41.45	0	0.00	41.45	1	3,856	0.03%
2024/01/05	10	41.64	0	0.00	41.40	10	3,859	0.26%
2024/01/03	0	0.00	3	41.85	41.85	-3	3,854	-0.08%
2024/01/02	1	41.80	0	42.05	42.00	1	3,839	0.03%
2023/12/29	24	42.31	0	42.45	42.25	24	3,828	0.63%
2023/12/28	4	43.13	0	0.00	43.00	4	3,814	0.10%
2023/12/27	0	43.70	1	43.50	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	1	43.00	43.10	-1	3,769	-0.03%
2023/12/20	1	42.30	3	42.55	42.45	-2	3,712	-0.05%
2023/12/19	2	43.33	1	43.24	42.90	1	3,654	0.03%
2023/12/18	10	44.20	5	44.29	43.70	5	3,609	0.14%
2023/12/15	1	43.10	10.7	43.93	43.10	-9.7	3,550	-0.27%
2023/12/14	8	43.47	2	43.23	43.35	6	3,466	0.17%
2023/12/13	0	0.00	7	42.60	43.15	-7	3,404	-0.21%
2023/12/12	0	0.00	1	42.85	42.45	-1	3,348	-0.03%
2023/12/11	1	42.40	1	42.65	42.40	0	3,319	0.00%
2023/12/08	0	42.45	2	42.48	42.45	-2	3,282	-0.06%
2023/12/07	1	42.15	0	0.00	41.75	1	3,220	0.03%
2023/12/06	6	41.68	4	41.49	41.70	2	3,211	0.06%
2023/12/05	2	41.68	6	41.50	41.85	-4	3,206	-0.12%
2023/12/04	3	42.02	8	41.82	42.00	-5	3,208	-0.16%
2023/11/30	1	40.70	30	40.75	40.80	-29	3,201	-0.91%
2023/11/29	0	0.00	16	40.35	40.35	-16	3,166	-0.51%
2023/11/28	0	0.00	0.1	40.05	40.20	-0.1	3,156	0.00%
2023/11/27	0	0.00	1	40.05	39.55	-1	3,157	-0.03%
2023/11/24	0	0.00	2	39.70	39.40	-2	3,174	-0.06%
2023/11/22	3	39.78	1	39.90	39.85	2	3,338	0.06%
2023/11/21	11	39.39	2	39.60	39.50	9	3,305	0.27%
2023/11/20	2	38.98	1	39.10	39.05	1	3,285	0.03%
2023/11/16	1	38.60	4	38.52	38.45	-3	3,273	-0.09%
2023/11/15	4.8	38.55	3	38.58	38.60	1.8	3,264	0.06%
2023/11/14	1.2	38.26	20	38.23	38.15	-18.8	3,238	-0.58%
2023/11/13	3	38.17	0	0.00	38.15	3	3,226	0.09%
2023/11/10	0	0.00	1	38.20	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	1	37.95	37.40	-1	3,172	-0.03%
2023/11/08	1	37.25	0	0.00	37.35	1	3,149	0.03%
2023/11/07	3	37.65	1	37.55	37.35	2	3,090	0.06%
2023/11/06	4.1	37.85	0	0.00	37.80	4.1	3,057	0.13%
2023/11/03	44.2	38.63	11	38.77	37.95	33.2	2,995	1.11%
2023/11/02	1	41.85	5	41.83	42.05	-4	2,742	-0.15%
2023/10/30	1	40.95	0	0.00	40.65	1	2,800	0.04%
2023/10/27	4	41.80	5	41.26	40.90	-1	2,781	-0.04%
2023/10/26	5.1	41.50	0	0.00	41.45	5.1	2,757	0.18%
2023/10/25	14.1	42.04	15	43.15	42.00	-0.9	2,710	-0.03%
2023/10/24	2.1	41.29	12	41.82	42.15	-9.9	2,516	-0.39%
2023/10/23	19.1	41.78	31	41.27	41.40	-11.9	2,312	-0.51%
2023/10/20	1	39.45	0	0.00	39.85	1	2,121	0.05%
2023/10/19	1	39.60	3	39.68	39.55	-2	2,097	-0.10%
2023/10/18	1	39.00	21	39.51	39.95	-20	2,111	-0.95%
2023/10/13	0	0.00	1	39.35	39.05	-1	2,128	-0.05%
2023/10/06	1	38.15	0	0.00	38.00	1	2,131	0.05%
2023/10/05	0	0.00	4	37.80	37.90	-4	2,140	-0.19%
2023/10/03	2	37.90	0	0.00	37.90	2	2,178	0.09%
2023/10/02	0	0.00	3	37.60	37.70	-3	2,213	-0.14%
2023/09/26	1	37.80	0	0.00	37.55	1	2,294	0.04%
2023/09/22	0	0.00	14	38.10	38.50	-14	2,386	-0.59%
2023/09/20	0	0.00	3	39.10	39.05	-3	2,552	-0.12%
2023/09/18	0	0.00	3	39.55	39.60	-3	2,632	-0.11%
2023/09/15	1	39.15	1	39.15	39.20	0	2,641	0.00%
2023/09/13	0	0.00	0	39.00	38.95	0	2,713	0.00%
2023/09/11	2	39.13	0	39.20	39.00	2	2,770	0.07%
2023/09/08	1	40.55	2	39.55	39.60	-1	2,798	-0.04%
2023/09/07	1	40.25	4	40.33	40.35	-3	2,809	-0.11%
2023/09/06	0	40.00	10	39.97	40.00	-10	2,775	-0.36%
2023/09/04	1	38.70	4	38.51	38.70	-3	2,707	-0.11%
2023/09/01	0	0.00	1	38.50	38.50	-1	2,726	-0.04%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	2	37.73	0	0.00	37.90	2	2,726	0.07%
2023/08/29	1	38.20	2	38.13	37.75	-1	2,723	-0.04%
2023/08/28	3	38.41	1	38.00	37.95	2	2,689	0.07%
2023/08/25	1	37.10	1	37.15	37.05	0	2,583	0.00%
2023/08/24	2	37.05	1	37.25	36.90	1	2,618	0.04%
2023/08/23	3	37.00	0.1	36.80	37.00	2.9	2,712	0.11%
2023/08/21	1.1	36.65	3	37.07	36.60	-1.9	2,779	-0.07%
2023/08/18	1	36.30	0	0.00	36.30	1	2,789	0.04%
2023/08/17	2	35.80	0	0.00	35.85	2	2,778	0.07%
2023/08/16	4	35.90	0	0.00	35.75	4	2,766	0.14%
2023/08/15	0	0.00	2	36.40	36.45	-2	2,753	-0.07%
2023/08/14	14	36.35	0	0.00	36.55	14	2,755	0.51%
2023/08/10	2	36.75	2	36.48	36.70	0	2,765	0.00%
2023/08/09	0	0.00	2	36.90	36.90	-2	2,743	-0.07%
2023/08/08	5	36.85	0	0.00	37.05	5	2,735	0.18%
2023/08/07	0	0.00	2	36.93	37.35	-2	2,714	-0.07%
2023/08/04	1	36.30	7	36.44	36.30	-6	2,659	-0.23%
2023/08/02	1	35.95	6	35.98	35.70	-5	2,606	-0.19%
2023/07/31	0	0.00	1	36.35	35.75	-1	2,669	-0.04%
2023/07/25	0	0.00	1	35.30	35.45	-1	2,677	-0.04%
2023/07/20	1	35.65	0	0.00	35.70	1	2,652	0.04%
2023/07/19	1	36.10	0	0.00	36.20	1	2,626	0.04%
2023/07/17	1	35.75	4	35.80	35.75	-3	2,592	-0.12%
2023/07/13	0	0.00	1	34.60	34.60	-1	2,607	-0.04%
2023/07/10	1	34.95	2	35.05	34.70	-1	2,638	-0.04%
2023/07/07	14	35.41	2	35.35	35.25	12	2,650	0.45%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/04	4	35.78	3	36.10	35.70	1	2,677	0.04%
2023/07/03	3	35.65	0	0.00	35.60	3	2,706	0.11%
2023/06/30	1	36.50	2	36.55	36.50	-1	2,701	-0.04%
2023/06/29	4	36.56	1	36.30	36.35	3	2,720	0.11%
2023/06/28	1	39.10	0	0.00	38.95	1	2,620	0.04%
2023/06/27	2	39.73	0	0.00	39.15	2	2,536	0.08%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/16	1	39.30	0	0.00	39.45	1	2,348	0.04%
2023/06/15	1	38.85	0	0.00	39.00	1	2,320	0.04%
2023/06/14	3	39.55	0	39.55	39.35	3	2,306	0.13%
2023/06/13	2	39.90	0	0.00	39.80	2	2,278	0.09%
2023/06/09	5	39.91	1	40.30	40.05	4	2,239	0.18%
2023/06/08	0	0.00	8	40.79	40.70	-8	2,223	-0.36%
2023/06/07	1	40.80	2	40.65	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	1	40.60	40.60	-1	2,214	-0.05%
2023/06/05	0	0.00	1.1	40.75	40.55	-1.1	2,226	-0.05%
2023/06/02	2	40.28	0	0.00	40.15	2	2,252	0.09%
2023/06/01	1	39.70	2	40.03	40.00	-1	2,247	-0.04%
2023/05/31	1.1	39.49	3	39.65	39.50	-1.9	2,257	-0.08%
2023/05/30	1	39.75	0	0.00	39.05	1	2,248	0.04%
2023/05/29	11	39.84	2	40.50	39.55	9	2,282	0.39%
2023/05/26	5	39.24	11	39.34	39.50	-6	2,283	-0.26%
2023/05/22	0	0.00	1	38.35	38.45	-1	2,307	-0.04%
2023/05/15	2	37.75	2	37.60	37.85	0	2,334	0.00%
2023/05/09	1	38.15	0	0.00	38.20	1	2,375	0.04%
2023/05/08	2	38.95	1	38.80	38.85	1	2,384	0.04%
2023/05/05	2	37.90	3	38.10	38.10	-1	2,412	-0.04%
2023/05/03	1	37.50	0	0.00	37.65	1	2,523	0.04%
2023/04/27	1	36.40	0	0.00	36.40	1	2,568	0.04%
2023/04/26	1	36.30	1	36.85	36.85	0	2,570	0.00%
2023/04/25	1	36.70	0	0.00	36.60	1	2,572	0.04%
2023/04/24	3	37.20	0	0.00	37.20	3	2,562	0.12%
2023/04/21	1	37.75	1	37.45	37.30	0	2,560	0.00%
2023/04/19	2	38.53	0	38.45	38.20	2	2,561	0.08%
2023/04/18	0	0.00	1	39.10	38.90	-1	2,532	-0.04%
2023/04/14	2	38.75	1	38.50	38.85	1	2,518	0.04%
2023/04/13	3	38.95	0	0.00	38.70	3	2,528	0.12%
2023/04/12	6	39.06	0	0.00	39.15	6	2,502	0.24%
2023/04/10	0	0.00	20	38.35	38.45	-20	2,440	-0.82%
2023/04/07	2	38.63	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0	0.00	5	38.75	39.10	-5	2,365	-0.21%
2023/03/31	2	38.15	22	38.35	38.35	-20	2,317	-0.86%
2023/03/30	0	0.00	2	37.50	37.50	-2	2,223	-0.09%
2023/03/22	1	37.05	1	37.10	37.10	0	2,276	0.00%
2023/03/21	2	37.05	1	37.00	37.00	1	2,272	0.04%
2023/03/17	0	0.00	23	35.95	35.95	-23	2,258	-1.02%
2023/03/16	1	35.80	8	35.81	35.70	-7	2,233	-0.31%
2023/03/15	2	36.83	0	0.00	36.30	2	2,230	0.09%
2023/03/10	6	37.17	0	0.00	37.30	6	2,264	0.26%
2023/03/09	2	37.43	3	37.60	37.60	-1	2,269	-0.04%
2023/03/08	1	37.50	5	37.60	37.65	-4	2,280	-0.17%
2023/03/07	8	37.41	4	37.58	37.70	4	2,256	0.18%
2023/03/06	2	37.00	2	37.00	37.00	0	2,209	0.00%
2023/03/03	1	36.65	0	0.00	36.70	1	2,209	0.05%
2023/03/01	6	35.58	11	35.50	36.05	-5	2,198	-0.23%
2023/02/24	8	36.13	0	0.00	36.40	8	2,134	0.37%
2023/02/23	0	37.00	2	37.00	37.00	-2	2,057	-0.10%
2023/02/22	1	36.50	1	36.55	36.55	0	2,048	0.00%
2023/02/21	3	36.20	0	0.00	36.55	3	2,049	0.15%
2023/02/20	0	0.00	1.3	35.61	35.80	-1.3	2,097	-0.06%
2023/02/13	1	35.30	1	35.10	35.30	0	2,267	0.00%
2023/02/09	3	35.80	1	36.00	35.80	2	2,317	0.09%
2023/02/07	2	35.30	0	0.00	35.50	2	2,334	0.09%
2023/02/06	7	35.51	0	0.00	35.50	7	2,331	0.30%
2023/02/03	3	36.20	6	35.88	36.20	-3	2,314	-0.13%
2023/02/02	0	0.00	1.1	35.78	35.80	-1.1	2,255	-0.05%
2023/02/01	2	34.73	1	34.45	34.65	1	2,211	0.05%
2023/01/31	0	0.00	2	34.50	34.60	-2	2,197	-0.09%
2023/01/30	2	34.03	2	34.00	34.05	0	2,153	0.00%
2023/01/17	2	33.55	2	33.55	33.65	0	2,158	0.00%
2023/01/16	0	0.00	1	33.60	33.65	-1	2,219	-0.05%
2023/01/13	2	33.05	2	33.05	32.95	0	2,245	0.00%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/09	2	33.63	0	0.00	33.70	2	2,612	0.08%
2023/01/04	6	33.40	0	0.00	33.40	6	2,666	0.22%
2023/01/03	1	33.00	1	33.45	33.70	0	2,694	0.00%
2022/12/29	1	31.85	1	32.15	32.65	0	2,657	0.00%
2022/12/28	0	0.00	0	32.30	32.30	0	2,682	0.00%
2022/12/27	3.1	32.66	0	0.00	32.65	3.1	2,701	0.11%
2022/12/26	0	0.00	7	32.87	32.95	-7	2,711	-0.26%
2022/12/23	2	32.13	2	32.30	32.90	0	2,727	0.00%
2022/12/22	0	0.00	1	32.60	32.50	-1	2,761	-0.04%
2022/12/21	5	32.27	0	0.00	32.20	5	2,786	0.18%
2022/12/20	0.2	33.00	0	0.00	32.45	0.2	2,801	0.01%
2022/12/19	1	32.90	0	0.00	33.20	1	2,836	0.04%
2022/12/16	1	32.75	1	32.95	33.05	0	2,833	0.00%
2022/12/13	0	33.20	0	0.00	33.25	0	2,852	0.00%
2022/12/12	1	32.80	1	33.00	33.00	0	2,862	0.00%
2022/12/09	0	0.00	6	33.43	33.30	-6	2,906	-0.21%
2022/12/08	0	0.00	4	33.10	33.10	-4	2,922	-0.14%
2022/12/06	13	34.16	0	0.00	33.70	13	2,928	0.44%
2022/12/05	0	0.00	6	34.56	34.70	-6	2,933	-0.20%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	5	33.90	0	0.00	34.10	5	2,937	0.17%
2022/11/30	0	0.00	0.1	33.60	33.60	-0.1	2,935	0.00%
2022/11/29	0.1	33.00	0	0.00	33.30	0.1	2,910	0.00%
2022/11/25	0	0.00	1	33.60	33.50	-1	2,954	-0.03%
2022/11/24	6	33.40	1	33.60	33.65	5	2,977	0.17%
2022/11/22	0	32.80	0	0.00	32.95	0	2,952	0.00%
2022/11/18	4	34.11	5	33.90	33.80	-1	2,928	-0.03%
2022/11/17	1	33.95	3	33.67	33.95	-2	2,898	-0.07%
2022/11/16	0	33.55	17	33.69	33.60	-17	2,875	-0.59%
2022/11/15	0	32.98	1	33.00	33.15	-1	2,814	-0.03%
2022/11/14	0	0.00	1	32.55	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	4	32.53	32.50	-4	2,784	-0.14%
2022/11/10	0	0.00	1	32.30	32.20	-1	2,760	-0.04%
2022/11/09	13	32.45	8	32.35	32.30	5	2,752	0.18%
2022/11/08	1	32.05	5	32.08	32.00	-4	2,728	-0.15%
2022/11/07	2	31.70	0	0.00	31.60	2	2,706	0.07%
2022/11/04	2	31.50	6	31.40	31.60	-4	2,715	-0.15%
2022/10/31	0	0.00	1	32.10	31.75	-1	2,776	-0.04%
2022/10/28	2	31.85	4	31.95	31.40	-2	2,801	-0.07%
2022/10/27	0	0.00	4	31.45	31.70	-4	2,773	-0.14%
2022/10/26	6	30.62	0	0.00	30.60	6	2,791	0.21%
2022/10/24	1	31.60	0.1	32.10	31.25	0.9	2,808	0.03%
2022/10/21	11.1	32.22	11	32.00	31.85	0.1	2,761	0.00%
2022/10/19	19	32.26	11	32.54	32.30	8	2,646	0.30%
2022/10/18	2	30.73	1	30.65	31.00	1	2,465	0.04%
2022/10/17	1	29.00	1	29.15	30.00	0	2,476	0.00%
2022/10/13	2	28.85	2	29.00	28.40	0	2,567	0.00%
2022/10/05	16	31.08	1	31.15	30.95	15	2,703	0.55%
2022/10/04	0	0.00	7	30.37	30.60	-7	2,718	-0.26%
2022/10/03	1	29.25	1.1	29.62	29.70	-0.1	2,752	0.00%
2022/09/30	9.1	29.91	1	29.60	30.00	8.1	2,829	0.29%
2022/09/29	2	29.40	4	29.86	29.70	-2	2,886	-0.07%
2022/09/28	11	29.45	0	0.00	29.25	11	2,924	0.38%
2022/09/27	1	29.90	0	0.00	30.30	1	2,965	0.03%
2022/09/26	3	30.28	0	0.00	29.85	3	3,054	0.10%
2022/09/21	0	0.00	20.1	32.30	32.25	-20.1	3,330	-0.60%
2022/09/20	0.1	32.85	0	0.00	32.85	0.1	3,458	0.00%
2022/09/16	3	32.95	0	0.00	32.75	3	3,540	0.08%
2022/09/14	22	33.28	5	33.05	33.30	17	3,606	0.47%
2022/09/13	6	33.80	0	0.00	33.80	6	3,611	0.17%
2022/09/12	10	33.82	0	0.00	33.80	10	3,635	0.28%
2022/09/08	1	34.30	2	33.35	34.25	-1	3,649	-0.03%
2022/09/07	5	33.08	0	0.00	33.00	5	3,673	0.14%
2022/09/06	2	33.55	0	0.00	33.40	2	3,690	0.05%
2022/09/02	1	34.60	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.30	0	0.00	35.10	1	3,657	0.03%
2022/08/31	1	35.65	1	35.90	35.75	0	3,671	0.00%
2022/08/25	2	36.45	0	0.00	36.40	2	3,712	0.05%
2022/08/24	0	0.00	1	36.10	36.10	-1	3,763	-0.03%
2022/08/22	1	36.95	2	36.80	36.85	-1	3,793	-0.03%
2022/08/19	3	37.10	0	36.70	37.15	3	3,802	0.08%
2022/08/18	1	36.40	0	0.00	36.40	1	3,773	0.03%
2022/08/17	1	36.45	0	0.00	36.45	1	3,775	0.03%
2022/08/15	1	36.65	0	0.00	36.70	1	3,765	0.03%
2022/08/12	3	36.15	0	0.00	36.30	3	3,747	0.08%
2022/08/11	3	35.50	0	0.00	35.70	3	3,764	0.08%
2022/08/10	2	35.20	0	35.25	35.10	2	3,769	0.05%
2022/08/09	0	35.30	0	0.00	35.45	0	3,776	0.00%
2022/08/08	1	35.00	5	35.57	35.60	-4	3,783	-0.11%
2022/08/05	1	35.00	0	0.00	34.90	1	3,757	0.03%
2022/08/04	4	34.39	0	34.50	34.20	4	3,723	0.11%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	9	34.20	9	34.15	34.15	0	3,742	0.00%
2022/07/29	1	35.30	0	35.75	35.30	1	3,797	0.03%
2022/07/28	6	35.33	0	0.00	35.30	6	3,763	0.16%
2022/07/26	0	35.50	0	0.00	35.15	0	3,804	0.00%
2022/07/25	5	35.50	0	0.00	35.80	5	3,829	0.13%
2022/07/22	2	36.40	0	0.00	35.95	2	3,843	0.05%
2022/07/20	1	35.50	0	35.65	35.40	1	3,835	0.03%
2022/07/19	0	34.95	0	0.00	35.20	0	3,839	0.00%
2022/07/18	1	34.90	1.1	34.74	35.00	-0.1	3,864	0.00%
2022/07/13	0	0.00	4.1	32.95	32.90	-4.1	3,822	-0.11%
2022/07/12	3.1	32.50	1	32.40	32.25	2.1	3,819	0.05%
2022/07/11	1.1	34.02	0	0.00	33.90	1.1	3,800	0.03%
2022/07/08	1	35.45	2.1	35.35	35.45	-1.1	3,775	-0.03%
2022/07/07	4	33.15	4.1	33.14	34.15	-0.1	3,746	0.00%
2022/07/06	1.2	33.45	0	0.00	33.15	1.2	3,749	0.03%
2022/07/05	1	33.40	0	0.00	33.95	1	3,748	0.03%
2022/07/04	5	34.37	0	0.00	33.60	5	3,727	0.13%
2022/07/01	10	35.36	1	35.75	35.45	9	3,711	0.24%
2022/06/30	3	37.67	0	0.00	36.95	3	3,623	0.08%
2022/06/29	16	39.39	0	0.00	39.10	16	3,526	0.45%
2022/06/28	12	45.05	2.3	45.14	44.80	9.7	3,423	0.28%
2022/06/24	0.1	45.95	0	46.20	45.60	0.1	3,282	0.00%
2022/06/23	2	45.68	0	0.00	45.75	2	3,261	0.06%
2022/06/22	1	46.55	0	0.00	46.80	1	3,238	0.03%
2022/06/21	1	47.80	1	47.80	47.80	0	3,213	0.00%
2022/06/20	3	47.15	0	0.00	47.10	3	3,226	0.09%
2022/06/16	1	49.70	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	4	49.93	49.90	-4	3,323	-0.12%
2022/06/14	21	49.04	0	0.00	49.40	21	3,365	0.62%
2022/06/09	3	50.03	12	50.00	50.40	-9	3,580	-0.25%
2022/06/08	0	0.00	2	50.40	50.50	-2	3,600	-0.06%
2022/06/07	2	50.30	0	0.00	50.30	2	3,685	0.05%
2022/06/06	0	0.00	7.1	50.30	50.20	-7.1	3,746	-0.19%
2022/06/02	10	49.72	7	49.85	49.75	3	3,840	0.08%
2022/06/01	0	0.00	3	49.38	49.60	-3	4,021	-0.07%
2022/05/31	3	48.67	0	0.00	48.55	3	4,144	0.07%
2022/05/27	0	0.00	2	48.45	48.60	-2	4,516	-0.04%
2022/05/26	2	48.00	0	0.00	47.95	2	5,446	0.04%
2022/05/24	0.1	48.10	0	0.00	47.55	0.1	6,400	0.00%
2022/05/20	0	0.00	6	48.33	48.35	-6	6,532	-0.09%
2022/05/19	0	0.00	2	47.95	48.35	-2	6,686	-0.03%
2022/05/17	5.1	46.81	0.1	46.85	47.30	5	6,838	0.07%
2022/05/16	2	46.55	0	0.00	46.50	2	6,863	0.03%
2022/05/13	0	0.00	7	45.86	45.95	-7	6,866	-0.10%
2022/05/12	0	45.95	1	46.00	45.35	-1	6,896	-0.01%
2022/05/11	4	45.92	15	46.05	45.85	-11	6,903	-0.16%
2022/05/10	0	45.98	0	0.00	46.40	0	6,916	0.00%
2022/05/09	7	46.84	0	0.00	46.35	7	6,936	0.10%
2022/05/06	1	47.55	0	0.00	48.10	1	6,993	0.01%
2022/05/05	0	0.00	53	47.98	48.15	-53	7,055	-0.75%
2022/05/04	12	47.25	10	47.55	47.25	2	7,083	0.03%
2022/05/03	0	0.00	1	47.15	47.25	-1	7,167	-0.01%
2022/04/29	51	46.98	42	47.76	46.70	9	7,237	0.12%
2022/04/28	4	46.61	9	47.11	46.60	-5	7,311	-0.07%
2022/04/27	13	45.65	5	45.91	46.50	8	7,377	0.11%
2022/04/26	11.5	46.86	0.1	47.30	46.55	11.4	7,462	0.15%
2022/04/25	14	47.42	35	47.10	46.95	-21	7,652	-0.27%
2022/04/22	1	48.75	2	48.80	48.60	-1	7,729	-0.01%
2022/04/21	2	48.50	2	48.95	48.50	0	8,139	0.00%
2022/04/20	4.1	48.49	0	0.00	48.35	4.1	8,983	0.05%
2022/04/19	0.3	48.92	5	48.82	48.90	-4.8	9,250	-0.05%
2022/04/18	0.1	48.20	0	48.30	48.00	0.1	9,292	0.00%
2022/04/15	9	47.92	0	0.00	47.85	9	9,303	0.10%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	23	48.27	2	48.00	48.30	21	9,407	0.22%
2022/04/12	34	47.99	1	47.95	48.00	33	9,395	0.35%
2022/04/11	15.5	49.17	0.1	49.95	48.85	15.4	9,381	0.16%
2022/04/08	3	49.92	0	0.00	50.10	3	9,381	0.03%
2022/04/07	30	50.10	6.2	50.16	49.80	23.9	9,391	0.25%
2022/04/06	2	50.70	0	0.00	50.70	2	9,365	0.02%
2022/04/01	4	50.90	2	51.30	51.20	2	9,445	0.02%
2022/03/31	4	51.30	0	0.00	51.40	4	9,529	0.04%
2022/03/30	0.3	51.80	1	51.90	51.70	-0.7	9,584	-0.01%
2022/03/29	0	0.00	6	51.82	51.70	-6	9,654	-0.06%
2022/03/28	5	51.34	0	0.00	51.90	5	9,789	0.05%
2022/03/25	2.2	51.62	6.2	51.80	51.70	-4	9,890	-0.04%
2022/03/24	4	51.78	4	51.80	51.90	0	9,896	0.00%
2022/03/23	5	52.06	3	52.13	52.20	2	9,951	0.02%
2022/03/22	30	52.10	0	0.00	52.10	30	10,013	0.30%
2022/03/21	6	52.27	12	52.51	52.10	-6	10,032	-0.06%
2022/03/18	0	51.90	24	51.89	51.70	-24	10,045	-0.24%
2022/03/17	1	51.20	2	51.15	51.40	-1	9,960	-0.01%
2022/03/16	3	50.23	2	50.80	50.30	1	9,904	0.01%
2022/03/15	3	50.97	0	0.00	50.80	3	9,856	0.03%
2022/03/14	2	51.80	0	0.00	51.80	2	9,852	0.02%
2022/03/11	2	51.55	4	51.40	51.50	-2	9,861	-0.02%
2022/03/10	7	51.84	10	51.92	51.30	-3	9,886	-0.03%
2022/03/09	1	50.60	0	0.00	51.10	1	9,853	0.01%
2022/03/08	14	50.09	7	49.97	50.20	7	9,866	0.07%
2022/03/07	17.2	50.32	3	50.87	50.30	14.2	9,792	0.15%
2022/03/04	10	51.65	10	51.76	51.60	0	9,667	0.00%
2022/03/03	52.2	52.10	5	52.24	51.80	47.2	9,586	0.49%
2022/03/02	15	51.37	6.2	51.31	51.40	8.8	9,508	0.09%
2022/03/01	37	51.90	16	51.68	51.20	21	9,347	0.22%
2022/02/25	4	50.98	34	51.69	52.00	-30	8,431	-0.36%
2022/02/24	2	47.75	1.2	48.30	47.35	0.9	7,667	0.01%
2022/02/22	10	47.85	1	48.20	48.15	9	7,780	0.12%
2022/02/21	1.2	48.94	4.1	49.50	49.15	-3	7,954	-0.04%
2022/02/18	0	0.00	3	48.42	48.75	-3	8,077	-0.04%
2022/02/17	0	0.00	7	48.22	48.25	-7	8,172	-0.09%
2022/02/16	0	0.00	3	47.20	46.95	-3	8,150	-0.04%
2022/02/15	2	46.40	0	0.00	46.30	2	8,186	0.02%
2022/02/14	0	46.50	0	0.00	46.50	0	8,258	0.00%
2022/02/11	0	47.35	0	0.00	47.40	0	8,348	0.00%
2022/02/10	2	47.20	0.2	47.15	47.40	1.8	8,586	0.02%
2022/02/09	1	46.35	2	46.95	47.10	-1	8,604	-0.01%
2022/02/08	8	46.03	0	0.00	46.35	8	8,631	0.09%
2022/02/07	1	46.10	0	0.00	45.80	1	8,580	0.01%
2022/01/26	1	46.00	1	46.10	46.00	0	8,515	0.00%
2022/01/25	5	46.43	1	45.80	45.75	4	8,508	0.05%
2022/01/24	0	0.00	11	46.97	47.00	-11	8,428	-0.13%
2022/01/20	2	47.95	0	0.00	48.45	2	8,401	0.02%
2022/01/19	19	48.07	14	48.13	47.80	5	8,344	0.06%
2022/01/18	11	49.68	3.2	49.75	48.80	7.8	8,256	0.09%
2022/01/17	5	49.46	4	49.31	49.50	1	8,058	0.01%
2022/01/14	38	49.52	16	49.80	49.15	22	7,963	0.28%
2022/01/13	32	51.80	31	51.83	51.30	1	7,572	0.01%
2022/01/12	13	49.05	15	48.66	49.70	-2	6,735	-0.03%
2022/01/11	0	0.00	1	47.20	47.10	-1	6,510	-0.02%
2022/01/10	0	0.00	1	47.45	47.40	-1	6,531	-0.02%
2022/01/07	3.2	47.36	0	0.00	47.10	3.2	6,572	0.05%
2022/01/06	0.4	48.00	2	48.30	48.30	-1.6	6,564	-0.03%
2022/01/05	9.3	48.00	0	0.00	48.10	9.3	6,602	0.14%
2022/01/04	1	47.90	0	0.00	48.05	1	6,610	0.02%
2022/01/03	3	48.05	4	48.53	47.95	-1	6,616	-0.02%
2021/12/30	6	48.55	0	0.00	48.60	6	6,584	0.09%
2021/12/29	2	48.35	2	48.25	48.60	0	6,595	0.00%
2021/12/28	5	48.84	3	48.93	48.50	2	6,615	0.03%
2021/12/27	3.2	49.02	2	49.08	49.10	1.2	6,588	0.02%
2021/12/24	6	48.36	10	48.32	48.30	-4	6,555	-0.06%
2021/12/23	1	48.05	2	47.75	48.10	-1	6,556	-0.02%
2021/12/22	4	47.88	3	48.00	48.10	1	6,690	0.01%
2021/12/21	3	47.37	10	47.16	47.50	-7	6,587	-0.11%
2021/12/20	2	46.55	1	46.75	46.50	1	6,497	0.02%
2021/12/17	1	46.30	3	46.93	46.20	-2	6,547	-0.03%
2021/12/16	1	46.05	26	46.20	46.65	-25	6,626	-0.38%
2021/12/15	6	45.00	10	45.42	45.30	-4	6,646	-0.06%
2021/12/14	12	45.63	0	0.00	45.05	12	6,732	0.18%
2021/12/13	0	0.00	15	46.90	46.45	-15	6,835	-0.22%
2021/12/10	6	46.02	0	0.00	46.40	6	6,850	0.09%
2021/12/09	2	46.43	0	0.00	46.30	2	6,874	0.03%
2021/12/08	17	46.91	0	0.00	46.90	17	6,888	0.25%
2021/12/07	25	46.84	3	47.00	46.80	22	6,964	0.32%
2021/12/06	5	46.92	2	46.80	47.25	3	7,034	0.04%
2021/12/03	0	0.00	20	46.35	46.55	-20	7,241	-0.28%
2021/12/02	1	45.65	1	46.25	45.70	0	7,455	0.00%
2021/11/30	0	0.00	1	45.25	46.15	-1	8,094	-0.01%
2021/11/29	12	44.04	11	44.31	44.65	1	8,271	0.01%
2021/11/26	9	45.30	7	45.17	45.20	2	8,644	0.02%
2021/11/25	6	46.33	2	46.65	46.25	4	8,670	0.05%
2021/11/24	7	46.47	4	46.58	46.55	3	8,842	0.03%
2021/11/23	7	46.54	6	46.47	46.25	1	9,368	0.01%
2021/11/22	1	47.40	4	47.30	47.45	-3	9,438	-0.03%
2021/11/19	17	47.34	1	47.90	47.30	16	9,517	0.17%
2021/11/18	21	48.96	15	48.80	48.40	6	9,498	0.06%
2021/11/17	14	48.03	23	48.16	48.35	-9	9,347	-0.10%
2021/11/16	11	46.80	0	0.00	46.30	11	9,213	0.12%
2021/11/15	1	47.15	5	46.67	47.15	-4	9,247	-0.04%
2021/11/12	2	45.95	0	0.00	45.75	2	9,353	0.02%
2021/11/11	4	45.49	0	0.00	45.45	4	9,543	0.04%
2021/11/10	2	45.80	1	45.95	45.80	1	9,771	0.01%
2021/11/09	20	47.05	2	47.65	46.55	18	10,257	0.18%
2021/11/08	0	0.00	6	46.65	46.90	-6	11,219	-0.05%
2021/11/05	5	45.85	3	46.27	46.70	2	12,495	0.02%
2021/11/04	0	0.00	3	46.88	46.45	-3	12,611	-0.02%
2021/11/02	7	46.34	0	0.00	45.65	7	13,311	0.05%
2021/11/01	1	46.60	4	46.25	46.65	-3	13,817	-0.02%
2021/10/29	4	46.28	0	0.00	46.15	4	14,127	0.03%
2021/10/28	1	46.90	3	47.03	47.10	-2	14,375	-0.01%
2021/10/26	0	0.00	10	45.70	45.65	-10	14,582	-0.07%
2021/10/22	0	0.00	1	45.15	45.20	-1	14,631	-0.01%
2021/10/19	0	0.00	2	46.05	45.85	-2	14,875	-0.01%
2021/10/15	0	0.00	2	44.75	45.10	-2	15,039	-0.01%
2021/10/14	2	42.98	0	0.00	43.70	2	15,270	0.01%
2021/10/13	1	43.40	0	0.00	42.90	1	15,398	0.01%
2021/10/12	1	44.65	1	45.25	44.30	0	15,531	0.00%
2021/10/07	0	0.00	1	46.40	46.10	-1	15,972	-0.01%
2021/10/06	5	46.30	2	46.73	44.95	3	16,352	0.02%
2021/10/05	0	0.00	5.5	44.98	46.45	-5.5	16,496	-0.03%
2021/10/01	3	46.60	0	0.00	46.10	3	16,612	0.02%
2021/09/30	2	47.75	3	48.17	47.70	-1	16,782	-0.01%
2021/09/29	16.1	48.16	7	48.42	47.55	9.1	16,754	0.05%
2021/09/28	3	50.50	0	0.00	50.50	3	16,683	0.02%
2021/09/27	2	51.85	2	51.70	51.60	0	16,736	0.00%
2021/09/24	2	52.00	3	51.50	52.10	-1	16,784	-0.01%
2021/09/23	1	51.40	3	51.30	51.80	-2	16,730	-0.01%
2021/09/22	3	51.20	1	50.40	52.50	2	16,601	0.01%
2021/09/17	15	53.50	19	53.52	53.30	-4	16,502	-0.02%
2021/09/16	15	53.95	14	53.30	53.20	1	16,407	0.01%
2021/09/15	0	0.00	1	54.30	54.90	-1	16,242	-0.01%
2021/09/13	13	56.13	11	55.30	55.60	2	16,251	0.01%
2021/09/10	3	57.00	0	0.00	57.00	3	16,254	0.02%
2021/09/09	11	53.25	22	54.91	54.90	-11	16,218	-0.07%
2021/09/08	15	54.44	9.3	54.09	53.60	5.7	16,168	0.04%
2021/09/07	8	57.03	4	58.16	56.90	4	16,026	0.02%
2021/09/06	21.3	59.16	0.2	59.15	59.00	21.1	15,808	0.13%
2021/09/03	5	61.06	25	59.51	60.90	-20	15,565	-0.13%
2021/09/02	7	57.91	6	58.73	57.10	1	15,242	0.01%
2021/09/01	14	59.69	8	59.51	59.80	6	15,195	0.04%
2021/08/31	2	57.75	10	58.26	58.80	-8	15,020	-0.05%
2021/08/30	7	57.90	16	57.93	58.10	-9	14,967	-0.06%
2021/08/27	34	57.81	11.2	57.53	56.60	22.8	14,812	0.15%
2021/08/26	2	56.20	17	56.03	56.50	-15	14,355	-0.10%
2021/08/25	7	55.69	3.1	56.14	55.30	3.9	14,292	0.03%
2021/08/24	21	55.59	5	55.50	55.30	16	14,183	0.11%
2021/08/23	7	54.97	1	55.00	55.60	6	14,114	0.04%
2021/08/20	13	54.27	5	53.88	53.50	8	14,033	0.06%
2021/08/19	26	54.58	32	54.75	54.00	-6	13,916	-0.04%
2021/08/18	22	52.91	15	53.09	55.20	7	13,872	0.05%
2021/08/17	1	53.10	5	51.96	51.50	-4	13,745	-0.03%
2021/08/16	9	55.07	25	54.12	53.90	-16	13,497	-0.12%
2021/08/13	28.1	56.69	23	57.03	56.40	5.1	13,206	0.04%
2021/08/12	30	56.87	32.2	56.96	57.30	-2.2	12,622	-0.02%
2021/08/11	33.5	56.59	40.5	55.88	54.00	-7	11,454	-0.06%
2021/08/10	3	53.90	25	53.08	54.00	-22	10,213	-0.22%
2021/08/09	1	54.60	28.1	55.03	54.20	-27.1	10,159	-0.27%
2021/08/06	31.8	57.36	5	56.54	56.20	26.8	10,026	0.27%
2021/08/05	50.1	58.62	25	58.36	59.20	25.1	9,673	0.26%
2021/08/04	23	56.50	12	56.62	56.80	11	9,365	0.12%
2021/08/03	6.1	55.92	4	55.30	56.20	2.1	9,201	0.02%
2021/08/02	1	53.10	5	53.34	53.00	-4	8,902	-0.04%
2021/07/30	8	52.64	14	53.33	53.30	-6	8,827	-0.07%
2021/07/29	3	50.93	10	51.78	51.80	-7	8,735	-0.08%
2021/07/28	9	50.73	0	0.00	50.80	9	8,793	0.10%
2021/07/27	3	51.87	3	51.87	51.50	0	8,871	0.00%
2021/07/26	1	53.20	17	52.24	52.80	-16	8,887	-0.18%
2021/07/23	10	51.52	2	51.55	50.70	8	9,021	0.09%
2021/07/22	1	52.50	10	51.52	51.50	-9	9,177	-0.10%
2021/07/21	9	50.99	12.1	51.14	51.60	-3.1	9,119	-0.03%
2021/07/20	17.1	50.97	0.3	51.29	50.50	16.8	9,067	0.19%
2021/07/19	11.4	54.38	13	53.50	53.30	-1.6	8,878	-0.02%
2021/07/16	0	0.00	4	54.98	55.20	-4	9,090	-0.04%
2021/07/15	12	52.70	36	54.00	54.30	-24	9,320	-0.26%
2021/07/14	14	51.26	17	52.90	52.60	-3	9,389	-0.03%
2021/07/13	29.2	53.24	38	52.56	51.60	-8.8	9,269	-0.09%
2021/07/12	10.1	50.20	4	50.73	51.00	6.1	9,017	0.07%
2021/07/09	12	49.30	10	49.90	49.75	2	8,937	0.02%
2021/07/08	0	0.00	8	50.21	50.10	-8	9,061	-0.09%
2021/07/07	6.2	50.72	82.5	50.00	51.20	-76.3	9,058	-0.84%
2021/07/06	2.3	49.07	1	49.00	48.80	1.3	8,977	0.01%
2021/07/05	4	49.03	4.8	48.91	49.25	-0.8	9,205	-0.01%
2021/07/02	5	47.76	2	48.00	47.55	3	9,422	0.03%
2021/07/01	23	47.45	21	47.99	48.20	2	9,486	0.02%
2021/06/30	15	47.15	11	47.60	47.60	4	9,534	0.04%
2021/06/29	23.3	47.33	0	0.00	47.10	23.3	9,631	0.24%
2021/06/28	1	47.80	0	0.00	47.80	1	9,965	0.01%
2021/06/25	2	47.65	3	48.00	47.55	-1	10,123	-0.01%
2021/06/24	0	0.00	0.1	48.20	48.20	-0.1	10,326	0.00%
2021/06/23	7	47.69	0.6	47.50	47.80	6.4	10,547	0.06%
2021/06/22	1	46.75	3.8	47.45	47.10	-2.8	10,673	-0.03%
2021/06/21	14	47.84	1	47.45	47.15	13	10,830	0.12%
2021/06/18	69.1	49.24	15	48.90	48.25	54.1	11,158	0.48%
2021/06/17	1	48.60	4	49.28	49.65	-3	11,326	-0.03%
2021/06/16	8.8	48.88	10	49.09	48.65	-1.2	11,718	-0.01%
2021/06/15	2	48.75	6.1	48.70	48.50	-4.1	12,590	-0.03%
2021/06/11	4	48.08	0	0.00	48.10	4	13,633	0.03%
2021/06/10	8	48.12	1.3	48.09	48.10	6.7	13,816	0.05%
2021/06/09	18.3	48.39	13	48.12	47.85	5.3	14,069	0.04%
2021/06/08	14	48.35	84	47.91	49.00	-70	14,010	-0.50%
2021/06/07	0	0.00	1.2	46.10	46.15	-1.2	13,821	-0.01%
2021/06/04	8	45.46	1	45.40	45.20	7	13,751	0.05%
2021/06/03	2	46.45	0.1	46.55	46.45	2	13,755	0.01%
2021/06/02	0	0.00	6	46.56	47.05	-6	13,713	-0.04%
2021/06/01	5	45.60	0	0.00	45.70	5	13,645	0.04%
2021/05/31	13	45.62	22	45.37	45.55	-9	13,783	-0.07%
2021/05/28	1.5	44.80	2	44.80	44.95	-0.5	13,867	0.00%
2021/05/27	2	44.15	2	44.45	44.35	0	13,998	0.00%
2021/05/26	4	44.94	2	43.95	44.25	2	14,215	0.01%
2021/05/25	1	43.50	2	44.33	44.95	-1	14,463	-0.01%
2021/05/20	1	41.90	0	0.00	41.70	1	14,780	0.01%
2021/05/19	1	42.50	0	0.00	42.30	1	14,983	0.01%
2021/05/17	1	41.60	9	39.94	39.65	-8	15,295	-0.05%
2021/05/14	0	0.00	4	43.45	42.35	-4	15,213	-0.03%
2021/05/13	3	42.40	7	40.91	42.50	-4	15,101	-0.03%
2021/05/12	6	40.59	7.6	42.10	41.65	-1.6	14,970	-0.01%
2021/05/11	7	43.10	5	42.20	41.80	2	14,889	0.01%
2021/05/10	7	45.21	0.5	45.10	44.85	6.5	14,764	0.04%
2021/05/07	23.1	45.39	2	45.43	45.90	21.1	14,805	0.14%
2021/05/06	7	44.21	10	43.90	43.90	-3	14,811	-0.02%
2021/05/05	16	44.98	2	44.70	43.90	14	14,819	0.09%
2021/05/04	13	45.99	3	44.27	45.00	10	14,918	0.07%
2021/05/03	7	46.91	4	47.00	46.30	3	14,913	0.02%
2021/04/29	11.5	48.01	15	48.50	47.70	-3.5	14,963	-0.02%
2021/04/28	1	50.50	20.5	50.18	50.30	-19.5	14,973	-0.13%
2021/04/27	5	49.04	3	48.87	48.85	2	15,031	0.01%
2021/04/26	15	49.10	9	49.08	48.80	6	15,380	0.04%
2021/04/23	11	47.86	6	47.54	48.00	5	15,402	0.03%
2021/04/22	14.9	50.12	40.1	49.12	47.30	-25.2	15,496	-0.16%
2021/04/21	28	49.26	24.1	49.84	49.70	3.9	15,210	0.03%
2021/04/20	11	47.38	14	47.65	47.50	-3	14,944	-0.02%
2021/04/19	18	46.48	5	46.73	46.70	13	15,115	0.09%
2021/04/16	5.1	46.30	39	46.50	46.65	-33.9	15,137	-0.22%
2021/04/15	1.1	44.62	1	44.85	45.25	0.1	15,095	0.00%
2021/04/14	11	45.55	13.1	44.98	44.75	-2.1	15,118	-0.01%
2021/04/13	14	47.12	17	47.19	45.70	-3	15,079	-0.02%
2021/04/12	27	47.52	4	47.31	46.90	23	14,988	0.15%
2021/04/09	21	47.49	8	47.03	46.85	13	14,866	0.09%
2021/04/08	12	45.95	5	46.53	47.50	7	14,645	0.05%
2021/04/07	4	45.49	2	45.45	45.30	2	14,326	0.01%
2021/04/06	7	45.24	28	44.95	45.30	-21	14,332	-0.15%
2021/04/01	13.3	43.96	4	44.21	44.20	9.3	14,267	0.07%
2021/03/31	47.1	45.10	36.8	44.72	44.25	10.3	14,237	0.07%
2021/03/30	6	43.65	28	44.57	44.90	-22	13,925	-0.16%
2021/03/29	19	44.35	0	0.00	44.15	19	13,837	0.14%
2021/03/26	0.1	44.00	4	44.50	44.65	-3.9	13,744	-0.03%
2021/03/25	15	43.03	15	43.35	43.30	0	13,609	0.00%
2021/03/24	5	43.74	1	43.75	43.05	4	13,697	0.03%
2021/03/23	14	44.18	22	44.29	44.10	-8	13,653	-0.06%
2021/03/22	7	43.06	33	42.92	42.95	-26	13,468	-0.19%
2021/03/19	67	43.26	21	43.64	43.50	46	13,552	0.34%
2021/03/18	25.1	42.85	26.2	43.02	43.75	-1.1	13,281	-0.01%
2021/03/17	27.2	40.28	65.2	40.42	40.65	-38	12,769	-0.30%
2021/03/16	21.2	38.34	5	38.25	38.60	16.2	11,893	0.14%
2021/03/15	1	38.40	45.3	38.54	38.20	-44.3	11,979	-0.37%
2021/03/12	0	37.30	5	37.15	37.40	-5	11,844	-0.04%
2021/03/11	22	36.36	6	36.79	36.80	16	12,524	0.13%
2021/03/10	4	36.43	2	36.73	36.50	2	13,196	0.02%
2021/03/09	11	36.30	2	36.73	36.65	9	13,568	0.07%
2021/03/08	2	36.95	145	36.65	36.70	-143	13,606	-1.05%	大賣/鉅額交易
2021/03/05	3	37.10	0	0.00	37.10	3	13,632	0.02%
2021/03/04	0	0.00	1	38.25	37.35	-1	13,696	-0.01%
2021/03/03	5	36.75	0	0.00	37.75	5	13,544	0.04%
2021/03/02	103	38.27	106	37.73	37.30	-3	13,437	-0.02%	大買/大賣/
2021/02/26	8	37.52	12	37.76	37.70	-4	13,320	-0.03%
2021/02/25	146	37.68	15.1	38.14	38.95	130.9	13,274	0.99%	大買/鉅額交易
2021/02/24	1.6	36.95	9	37.22	37.00	-7.4	13,110	-0.06%
2021/02/23	14	36.49	3	36.70	36.50	11	12,989	0.08%
2021/02/22	6	37.83	22	37.68	37.25	-16	12,899	-0.12%
2021/02/19	7.3	37.22	13	36.93	37.35	-5.7	12,757	-0.04%
2021/02/18	1.3	35.60	14	35.18	36.45	-12.7	12,566	-0.10%
2021/02/17	15	35.45	6.2	35.52	35.25	8.8	12,409	0.07%
2021/02/05	5	34.54	0	0.00	34.35	5	12,224	0.04%
2021/02/04	0	0.00	1	34.05	34.00	-1	12,219	-0.01%
2021/02/03	11	34.35	1	34.15	34.35	10	12,306	0.08%
2021/02/02	3	34.95	5	35.05	34.70	-2	12,344	-0.02%
2021/02/01	0	0.00	12	33.49	33.65	-12	12,206	-0.10%
2021/01/29	12	33.73	1	34.55	33.65	11	12,151	0.09%
2021/01/28	2	34.55	2	34.70	34.50	0	12,056	0.00%
2021/01/27	2	35.38	8	35.64	35.25	-6	11,987	-0.05%
2021/01/26	24	35.43	11	35.03	35.00	13	11,917	0.11%
2021/01/25	3	36.15	24	36.33	36.30	-21	11,730	-0.18%
2021/01/22	4.5	37.03	3	37.23	37.25	1.5	11,588	0.01%
2021/01/21	36	36.61	53	36.87	37.10	-17	11,389	-0.15%
2021/01/20	4.2	36.86	15	37.27	35.70	-10.8	11,107	-0.10%
2021/01/19	81	37.33	40.1	37.11	37.05	40.9	10,777	0.38%
2021/01/18	2	35.58	17	36.04	36.35	-15	10,311	-0.15%
2021/01/15	4	36.33	1	35.55	35.55	3	10,167	0.03%
2021/01/14	10	36.38	15	36.17	36.30	-5	9,987	-0.05%
2021/01/13	9	36.23	2	36.38	36.40	7	9,871	0.07%
2021/01/12	5.1	36.11	9.1	36.36	35.80	-4	9,708	-0.04%
2021/01/11	3	35.53	12.1	35.50	35.65	-9.1	9,181	-0.10%
2021/01/08	6	35.25	1	34.95	35.10	5	9,041	0.06%
2021/01/07	3	35.05	0	0.00	35.25	3	8,917	0.03%
2021/01/06	10	34.69	9	35.18	34.45	1	8,790	0.01%
2021/01/05	2	34.25	14	34.63	34.85	-12	8,607	-0.14%
2021/01/04	1	34.10	3	34.68	34.70	-2	8,560	-0.02%
2020/12/31	2	34.40	10	34.75	34.35	-8	8,526	-0.09%
2020/12/30	4	34.64	0	0.00	34.70	4	8,473	0.05%
2020/12/29	0	0.00	28	34.85	35.00	-28	8,439	-0.33%
2020/12/28	15	34.47	4	34.54	34.50	11	8,260	0.13%
2020/12/25	15	34.45	2	34.58	34.40	13	8,197	0.16%
2020/12/24	0	0.00	33	33.64	34.05	-33	8,103	-0.41%
2020/12/23	49	33.47	60	33.47	33.50	-11	8,069	-0.14%
2020/12/22	16	34.28	32.1	34.64	33.50	-16.1	8,055	-0.20%
2020/12/21	5	33.93	5	34.07	34.35	0	7,954	0.00%
2020/12/18	69.1	34.86	28	34.43	34.70	41.1	7,861	0.52%
2020/12/17	8	34.50	44	34.67	34.95	-36	7,605	-0.47%
2020/12/16	6	34.86	2	34.55	34.55	4	7,451	0.05%
2020/12/15	9	35.56	6.1	36.08	34.65	2.9	7,247	0.04%
2020/12/14	41	36.96	19	36.71	36.60	22	6,932	0.32%
2020/12/11	42.1	36.60	22	36.99	37.15	20.1	6,728	0.30%
2020/12/10	14.1	36.68	12	36.97	36.75	2.1	6,262	0.03%
2020/12/09	66	36.70	64	37.04	37.05	2	6,067	0.03%
2020/12/08	13	36.05	9	35.91	36.25	4	5,772	0.07%
2020/12/07	26	36.98	25	37.33	36.50	1	5,536	0.02%
2020/12/04	34	34.90	32	35.07	35.70	2	4,719	0.04%
2020/12/03	11	33.17	35.5	33.37	33.20	-24.5	3,957	-0.62%
2020/12/02	3	32.28	3	32.30	32.30	0	3,599	0.00%
2020/12/01	6	31.78	1	31.95	32.00	5	3,505	0.14%
2020/11/30	3	31.88	4	31.88	31.85	-1	3,431	-0.03%
2020/11/27	2	31.45	3	31.50	31.25	-1	3,315	-0.03%
2020/11/26	1	31.45	7	31.30	31.50	-6	3,295	-0.18%
2020/11/25	6	31.20	1	31.20	31.20	5	3,292	0.15%
2020/11/24	5	31.84	5	32.10	31.65	0	3,235	0.00%
2020/11/23	10	31.39	9	31.45	31.95	1	3,045	0.03%
2020/11/20	12	30.09	0	0.00	30.20	12	2,843	0.42%
2020/11/19	26	30.41	2	30.60	30.35	24	2,834	0.85%
2020/11/18	0	0.00	15	30.47	30.45	-15	2,811	-0.53%
2020/11/17	7	30.21	1	30.20	30.05	6	2,786	0.22%
2020/11/16	0	0.00	4	30.03	30.00	-4	2,838	-0.14%
2020/11/13	1	29.10	0	0.00	29.50	1	2,841	0.04%
2020/11/10	10	29.80	12	29.88	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	5	29.30	29.30	-5	2,667	-0.19%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/04	0	0.00	2	28.83	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	2	28.55	28.65	-2	2,729	-0.07%
2020/11/02	2	28.08	1	28.10	28.05	1	2,762	0.04%
2020/10/30	0.2	28.35	0	0.00	28.15	0.2	2,794	0.01%
2020/10/29	1	28.20	0	0.00	28.40	1	2,774	0.04%
2020/10/27	0	0.00	2.4	29.04	29.00	-2.4	2,804	-0.09%
2020/10/26	1	29.30	0.3	29.26	29.10	0.7	2,885	0.02%
2020/10/23	0	0.00	1	29.35	29.35	-1	2,911	-0.03%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/20	6	29.05	13	29.01	29.15	-7	3,036	-0.23%
2020/10/19	1	29.00	0	0.00	28.75	1	3,026	0.03%
2020/10/15	0	0.00	3	29.15	29.05	-3	3,078	-0.10%
2020/10/14	6	29.15	0	0.00	29.15	6	3,108	0.19%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/10/08	0	0.00	5	28.69	28.65	-5	3,193	-0.16%
2020/10/06	0	0.00	4	28.84	28.75	-4	3,276	-0.12%
2020/09/30	2	28.40	0	0.00	28.55	2	3,383	0.06%
2020/09/29	0	0.00	1	28.30	28.30	-1	3,453	-0.03%
2020/09/28	0	0.00	5	28.08	28.30	-5	3,589	-0.14%
2020/09/25	8	27.41	1	27.40	27.25	7	3,869	0.18%
2020/09/24	9	28.08	7	28.22	28.05	2	4,006	0.05%
2020/09/23	3	28.83	1	28.60	28.55	2	4,036	0.05%
2020/09/22	0	0.00	1	29.10	28.95	-1	4,251	-0.02%
2020/09/21	8	29.53	6	29.74	29.45	2	4,412	0.05%
2020/09/18	3	29.87	2	29.90	29.90	1	4,444	0.02%
2020/09/17	1	29.60	6	29.88	29.90	-5	4,521	-0.11%
2020/09/16	1	29.65	0	0.00	29.50	1	4,532	0.02%
2020/09/15	2	29.60	4	29.73	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	7	29.11	29.50	-7	4,750	-0.15%
2020/09/11	6	28.90	2	28.55	28.55	4	4,866	0.08%
2020/09/10	0	0.00	3	29.50	28.95	-3	4,959	-0.06%
2020/09/09	10	29.03	3	29.15	29.30	7	5,069	0.14%
2020/09/08	0	0.00	1	29.30	29.30	-1	5,150	-0.02%
2020/09/07	4	29.56	0	0.00	29.30	4	5,260	0.08%
2020/09/04	1	29.05	2	29.05	29.10	-1	5,470	-0.02%
2020/09/02	1	29.35	1	29.20	29.40	0	5,595	0.00%
2020/09/01	1	29.15	2	29.15	29.15	-1	5,690	-0.02%
2020/08/31	8	29.22	11	29.15	29.10	-3	5,780	-0.05%
2020/08/28	4	29.50	3	29.37	29.40	1	5,920	0.02%
2020/08/27	2	29.75	1	29.90	29.65	1	6,192	0.02%
2020/08/26	6	29.43	4	29.58	29.65	2	6,893	0.03%
2020/08/25	10	29.55	6	29.72	29.80	4	6,970	0.06%
2020/08/24	6	29.16	0	0.00	29.20	6	6,975	0.09%
2020/08/21	0	0.00	1	29.45	29.25	-1	7,034	-0.01%
2020/08/20	12	29.30	11	29.31	29.10	1	7,055	0.01%
2020/08/19	7	30.94	3	30.98	30.60	4	7,002	0.06%
2020/08/18	3	31.52	7	31.61	31.45	-4	6,951	-0.06%
2020/08/17	3	31.88	5	31.92	31.95	-2	6,996	-0.03%
2020/08/14	5	31.81	2	31.95	31.90	3	7,147	0.04%
2020/08/13	2	32.25	3	31.88	31.85	-1	7,177	-0.01%
2020/08/12	2	32.00	4.5	32.20	32.15	-2.5	7,191	-0.03%
2020/08/11	5	32.27	3	31.73	31.75	2	7,203	0.03%
2020/08/10	4	32.44	3	32.57	32.15	1	7,257	0.01%
2020/08/07	1	32.20	5	31.92	31.90	-4	7,338	-0.05%
2020/08/06	6	32.48	3	32.13	32.20	3	7,384	0.04%
2020/08/05	5	32.53	12	32.55	32.55	-7	7,428	-0.09%
2020/08/04	5	32.14	0	0.00	32.05	5	7,553	0.07%
2020/07/31	15	31.97	14	32.21	31.90	1	8,030	0.01%
2020/07/30	1	32.00	15	32.11	32.00	-14	8,114	-0.17%
2020/07/29	2	30.85	4	31.13	31.15	-2	8,296	-0.02%
2020/07/28	22	30.74	110	30.40	30.35	-88	8,465	-1.04%	大賣/
2020/07/27	14	31.29	5	31.26	31.20	9	8,491	0.11%
2020/07/24	7	31.89	4	31.45	31.45	3	8,488	0.04%
2020/07/23	3	32.38	0	0.00	32.35	3	8,495	0.04%
2020/07/22	1	32.20	3	32.57	32.65	-2	8,636	-0.02%
2020/07/21	2	32.00	2	32.20	32.00	0	8,655	0.00%
2020/07/20	0	0.00	3	31.52	31.65	-3	8,689	-0.03%
2020/07/17	3	32.17	1	32.05	31.75	2	8,692	0.02%
2020/07/16	4	32.46	1	32.85	32.15	3	8,729	0.03%
2020/07/15	0	0.00	2	32.50	32.30	-2	8,733	-0.02%
2020/07/14	9	32.42	4	32.30	32.25	5	8,813	0.06%
2020/07/13	7	32.61	1	32.80	32.80	6	8,851	0.07%
2020/07/10	13	32.63	3	32.42	32.00	10	8,986	0.11%
2020/07/09	6	33.13	1	33.45	32.90	5	8,967	0.06%
2020/07/08	11	33.37	1	33.30	33.30	10	8,993	0.11%
2020/07/07	8	33.84	4	33.81	33.65	4	9,043	0.04%
2020/07/06	17	34.11	38.7	34.33	34.00	-21.7	9,022	-0.24%
2020/07/03	12	32.99	28	33.39	33.40	-16	8,798	-0.18%
2020/07/02	6	32.00	2	32.20	32.40	4	8,730	0.05%
2020/07/01	33	31.99	3	32.02	31.60	30	8,715	0.34%
2020/06/30	20	33.72	0	0.00	33.80	20	8,505	0.24%
2020/06/29	8	33.56	0	0.00	33.50	8	8,367	0.10%
2020/06/24	16	33.53	0	0.00	33.55	16	8,360	0.19%
2020/06/23	2	34.10	2	33.80	33.85	0	8,358	0.00%
2020/06/22	3	34.05	3	34.47	34.20	0	8,367	0.00%
2020/06/19	4	34.78	11	34.70	34.80	-7	8,473	-0.08%
2020/06/18	0	0.00	9	34.27	34.50	-9	8,355	-0.11%
2020/06/17	2	34.00	10	33.94	33.75	-8	8,233	-0.10%
2020/06/16	0	0.00	15	33.58	33.60	-15	8,204	-0.18%
2020/06/15	9	32.78	3	32.80	32.55	6	8,277	0.07%
2020/06/11	11	33.86	5	33.74	33.45	6	8,238	0.07%
2020/06/10	1	33.30	1	33.40	33.35	0	8,093	0.00%
2020/06/09	8	33.33	0	0.00	33.10	8	8,205	0.10%
2020/06/08	0	0.00	6	33.51	33.65	-6	8,314	-0.07%
2020/06/05	1	33.35	3	33.17	33.35	-2	8,602	-0.02%
2020/06/04	16	33.02	2.6	33.17	32.90	13.4	8,829	0.15%
2020/06/03	14	33.28	11	33.18	33.25	3	8,871	0.03%
2020/06/02	61	34.05	45	34.20	34.05	16	8,641	0.19%
2020/06/01	0	0.00	2	31.83	32.15	-2	8,011	-0.02%
2020/05/27	3	31.68	0	0.00	31.55	3	7,943	0.04%
2020/05/26	0	0.00	1	31.50	31.35	-1	7,928	-0.01%
2020/05/25	1	31.40	1	31.10	31.50	0	7,894	0.00%
2020/05/22	2	31.73	1	32.10	31.40	1	7,883	0.01%
2020/05/21	4	31.90	19	32.02	32.05	-15	7,858	-0.19%
2020/05/20	0	0.00	2	30.90	31.10	-2	7,707	-0.03%
2020/05/19	1	30.45	1	30.40	30.45	0	7,691	0.00%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/15	3	31.17	1	30.90	30.80	2	7,614	0.03%
2020/05/14	16	31.58	9	31.99	31.15	7	7,541	0.09%
2020/05/13	9	32.46	3	32.30	32.40	6	7,448	0.08%
2020/05/12	2	32.30	1	32.30	32.30	1	7,429	0.01%
2020/05/11	15	32.91	5	32.75	32.55	10	7,377	0.14%
2020/05/08	0	0.00	6	32.03	32.20	-6	7,245	-0.08%
2020/05/07	7	32.26	13	32.22	31.60	-6	7,055	-0.09%
2020/05/06	9	31.58	0	0.00	31.75	9	6,778	0.13%
2020/05/05	3	31.70	114	31.80	32.00	-111	6,687	-1.66%	大賣/鉅額交易
2020/05/04	6	30.13	56	31.40	31.50	-50	6,462	-0.77%
2020/04/30	17	30.49	3	30.57	30.70	14	6,301	0.22%
2020/04/29	102	30.15	67	30.24	30.15	35	6,271	0.56%	大買/
2020/04/28	8	30.07	8	30.07	30.10	0	6,275	0.00%
2020/04/27	3	30.25	8	30.11	30.35	-5	6,328	-0.08%
2020/04/24	2	29.28	3	29.08	29.30	-1	6,208	-0.02%
2020/04/23	4	28.88	2	29.00	28.55	2	6,138	0.03%
2020/04/22	2	28.78	4	28.34	28.80	-2	6,075	-0.03%
2020/04/21	3	28.95	5	29.50	28.60	-2	6,050	-0.03%
2020/04/20	5	29.20	4	29.15	29.30	1	5,994	0.02%
2020/04/17	1	29.80	11	29.79	29.00	-10	5,936	-0.17%
2020/04/16	116	29.50	0	0.00	29.25	116	5,879	1.97%	大買/鉅額交易
2020/04/15	25	29.17	20	29.61	29.60	5	5,868	0.09%
2020/04/14	0	0.00	1	28.15	28.55	-1	5,710	-0.02%
2020/04/13	1	27.90	0	0.00	27.90	1	5,703	0.02%
2020/04/10	103	28.45	2	28.50	28.45	101	5,665	1.78%	大買/鉅額交易
2020/04/09	0	0.00	26	28.43	29.25	-26	5,567	-0.47%
2020/04/08	2	27.65	12	28.17	28.35	-10	5,455	-0.18%
2020/04/07	1	27.10	12	27.23	27.55	-11	5,460	-0.20%
2020/04/06	8	26.71	0	0.00	26.75	8	5,338	0.15%
2020/04/01	2	26.38	18	26.76	26.95	-16	5,322	-0.30%
2020/03/31	1	26.65	11	26.85	26.60	-10	5,317	-0.19%
2020/03/30	1	25.35	16	26.50	26.60	-15	5,286	-0.28%
2020/03/27	26	26.63	2	26.73	26.15	24	5,279	0.45%
2020/03/26	0	0.00	10	26.95	26.60	-10	5,191	-0.19%
2020/03/25	41	26.66	16	26.99	26.55	25	5,159	0.48%
2020/03/24	5	25.80	11	26.11	25.80	-6	5,009	-0.12%
2020/03/23	22	25.14	0	0.00	25.20	22	4,975	0.44%
2020/03/20	2	25.40	11	25.89	25.95	-9	5,061	-0.18%
2020/03/19	10	23.75	2.1	23.66	24.30	8	4,986	0.16%
2020/03/18	3	25.87	2	25.93	25.00	1	4,972	0.02%
2020/03/17	3	25.20	5.1	25.40	25.45	-2.1	4,949	-0.04%
2020/03/16	1	26.60	1	27.15	25.50	0	4,935	0.00%
2020/03/13	6	26.22	6	25.49	26.95	0	4,851	0.00%
2020/03/12	3	28.77	7	29.27	28.10	-4	4,697	-0.09%
2020/03/11	13	30.57	2	30.35	29.80	11	4,571	0.24%
2020/03/10	18	31.37	19	31.18	32.50	-1	4,266	-0.02%
2020/03/09	16	31.13	14	31.00	30.70	2	4,076	0.05%
2020/03/06	0	0.00	5	30.60	30.55	-5	3,927	-0.13%
2020/03/05	2	30.10	1	30.05	30.10	1	3,952	0.03%
2020/03/04	4	29.44	0	0.00	29.40	4	4,006	0.10%
2020/03/03	0	0.00	1	30.05	30.00	-1	4,069	-0.02%
2020/03/02	2	29.15	0	0.00	29.15	2	4,070	0.05%
2020/02/27	2	30.05	12	30.27	29.45	-10	4,078	-0.25%
2020/02/26	2	30.50	0	0.00	30.45	2	4,107	0.05%
2020/02/25	10	30.70	2	30.65	30.65	8	4,183	0.19%
2020/02/24	4	31.01	1	31.05	31.00	3	4,323	0.07%
2020/02/21	0	0.00	5	31.08	30.85	-5	4,351	-0.11%
2020/02/20	2	31.50	2	31.25	31.25	0	4,427	0.00%
2020/02/19	1	31.15	1	31.15	31.10	0	4,564	0.00%
2020/02/18	1	30.90	0	0.00	31.25	1	4,850	0.02%
2020/02/14	1	30.95	0	0.00	31.05	1	5,331	0.02%
2020/02/12	0	0.00	1	30.75	30.75	-1	6,180	-0.02%
2020/02/10	3	29.90	0	0.00	30.00	3	7,657	0.04%
2020/02/07	1	30.20	2	30.20	30.00	-1	7,673	-0.01%
2020/02/06	1	30.55	1	30.50	30.60	0	7,685	0.00%
2020/02/04	1	29.50	0	0.00	29.55	1	7,664	0.01%
2020/01/31	0	0.00	2	30.20	30.00	-2	7,640	-0.03%
2020/01/30	8	30.24	1	30.00	29.95	7	7,627	0.09%
2020/01/20	2	33.25	0	0.00	33.25	2	7,551	0.03%
2020/01/16	0	0.00	4	33.93	33.85	-4	7,616	-0.05%
2020/01/14	0	0.00	3	34.30	34.15	-3	7,714	-0.04%
2020/01/13	0	0.00	3	34.18	34.15	-3	7,759	-0.04%
2020/01/10	2	33.75	0	0.00	34.00	2	7,806	0.03%
2020/01/09	0	0.00	2	33.80	34.25	-2	7,821	-0.03%
2020/01/07	2	32.85	4	32.94	32.70	-2	7,993	-0.03%
2020/01/06	1	33.60	0	0.00	33.40	1	8,007	0.01%
2020/01/03	0	0.00	1	34.20	34.20	-1	8,018	-0.01%
2020/01/02	4	34.61	0	0.00	34.55	4	8,026	0.05%
2019/12/31	10	34.50	0	0.00	34.25	10	8,043	0.12%
2019/12/30	3	34.93	0	0.00	35.10	3	7,973	0.04%
2019/12/27	0	0.00	0.7	35.10	35.30	-0.7	7,972	-0.01%
2019/12/26	0	0.00	1	34.30	34.40	-1	7,974	-0.01%
2019/12/24	0	0.00	6	35.12	34.60	-6	8,197	-0.07%
2019/12/19	1	35.85	0	0.00	35.55	1	8,291	0.01%
2019/12/18	5	36.00	0	0.00	35.90	5	8,293	0.06%
2019/12/17	2	36.45	16	36.31	36.25	-14	8,288	-0.17%
2019/12/16	1	35.60	0	0.00	35.55	1	8,217	0.01%
2019/12/13	1	35.90	1.1	36.25	35.30	-0.1	8,241	0.00%
2019/12/12	1	35.75	34	35.59	35.85	-33	8,124	-0.41%
2019/12/11	6	35.68	0.7	35.40	35.45	5.3	8,152	0.07%
2019/12/10	0	0.00	1	35.20	35.15	-1	8,208	-0.01%
2019/12/09	0	0.00	9	35.10	35.15	-9	8,308	-0.11%
2019/12/06	1	35.00	46	35.21	34.85	-45	8,344	-0.54%
2019/12/05	2	35.03	5	35.10	35.20	-3	8,441	-0.04%
2019/12/04	4	34.83	28.5	35.03	35.05	-24.5	8,507	-0.29%
2019/12/03	3	34.05	1	34.50	34.20	2	8,557	0.02%
2019/12/02	0.1	33.80	14	33.70	34.00	-13.9	8,711	-0.16%
2019/11/29	78.1	34.49	2	34.65	34.25	76.1	8,695	0.88%
2019/11/28	35	35.44	1	35.20	35.20	34	8,632	0.39%
2019/11/27	0.1	35.40	3	35.70	35.45	-2.9	8,629	-0.03%
2019/11/26	1	35.65	0	0.00	35.80	1	8,686	0.01%
2019/11/25	0	0.00	6	35.73	35.65	-6	8,679	-0.07%
2019/11/22	11	35.29	13	35.44	35.15	-2	8,752	-0.02%
2019/11/21	7	35.67	64	35.97	36.00	-57	8,769	-0.65%
2019/11/20	3	36.68	0	0.00	36.95	3	8,683	0.03%
2019/11/19	4	36.80	1	37.00	37.10	3	8,699	0.03%
2019/11/18	2	37.03	2	36.50	36.75	0	8,677	0.00%
2019/11/15	26	37.20	8.7	36.69	36.25	17.3	8,639	0.20%
2019/11/14	8	37.23	28.8	36.90	36.70	-20.8	8,431	-0.25%
2019/11/13	9	37.98	7.4	38.16	37.80	1.6	8,297	0.02%
2019/11/12	43.3	37.70	23.9	37.69	38.00	19.4	8,142	0.24%
2019/11/11	23	35.62	17	35.80	35.95	6	7,823	0.08%
2019/11/08	40	34.91	58.4	35.35	35.80	-18.4	7,792	-0.24%
2019/11/07	20	32.96	51.5	32.95	33.40	-31.5	7,242	-0.43%
2019/11/06	1	30.20	0	0.00	30.40	1	6,951	0.01%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/04	11	30.74	0	0.00	30.80	11	7,415	0.15%
2019/11/01	0	0.00	1	30.30	30.55	-1	7,566	-0.01%
2019/10/31	0	0.00	2.5	30.14	30.20	-2.5	7,695	-0.03%
2019/10/30	2	30.78	1	30.70	30.65	1	7,713	0.01%
2019/10/29	0	0.00	2	30.98	30.30	-2	7,851	-0.03%
2019/10/25	2	31.33	0	0.00	31.20	2	8,022	0.02%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/22	0	0.00	8	30.85	30.75	-8	8,168	-0.10%
2019/10/21	3	31.05	1	31.20	31.00	2	8,206	0.02%
2019/10/17	0	0.00	1	31.00	31.45	-1	8,213	-0.01%
2019/10/15	8	31.00	0	0.00	30.65	8	8,252	0.10%
2019/10/14	1	32.00	11	32.51	31.90	-10	8,173	-0.12%
2019/10/09	3	32.20	0	0.00	32.30	3	8,148	0.04%
2019/10/08	2.2	32.41	1	32.70	32.70	1.2	8,159	0.01%
2019/10/07	5	32.50	0	0.00	32.40	5	8,202	0.06%
2019/10/04	0	0.00	1	32.30	32.30	-1	8,180	-0.01%
2019/10/02	1	32.70	7	32.98	32.95	-6	8,198	-0.07%
2019/10/01	5	31.70	1	33.00	32.95	4	8,163	0.05%
2019/09/27	1	31.60	4	31.60	31.55	-3	8,072	-0.04%
2019/09/26	11	33.50	1	33.55	33.45	10	7,933	0.13%
2019/09/25	1	33.40	0	0.00	33.20	1	7,902	0.01%
2019/09/24	1	33.00	0	0.00	33.20	1	7,911	0.01%
2019/09/23	0	0.00	2	33.65	33.45	-2	7,902	-0.03%
2019/09/20	13	33.30	8	33.29	33.40	5	7,900	0.06%
2019/09/19	3	32.83	25	32.80	33.10	-22	7,870	-0.28%
2019/09/18	1	33.10	0.8	33.20	33.30	0.2	7,826	0.00%
2019/09/17	3	32.88	0	0.00	32.80	3	7,767	0.04%
2019/09/16	0	0.00	1	33.55	33.40	-1	7,735	-0.01%
2019/09/12	0	0.00	41	33.79	34.00	-41	7,669	-0.53%
2019/09/11	6	33.15	3.9	33.22	33.45	2.1	7,566	0.03%
2019/09/10	0	0.00	1	32.40	32.50	-1	7,436	-0.01%
2019/09/09	8	33.39	4	33.64	32.65	4	7,367	0.05%
2019/09/06	25	32.45	23	32.83	32.90	2	7,200	0.03%
2019/09/05	11	32.30	4	32.58	32.50	7	7,044	0.10%
2019/09/04	0	0.00	25	31.91	32.15	-25	6,853	-0.36%
2019/09/03	1.2	31.17	2	31.20	31.20	-0.8	6,666	-0.01%
2019/09/02	0	0.00	10	31.23	31.20	-10	6,637	-0.15%
2019/08/30	1	30.80	3	31.05	30.80	-2	6,613	-0.03%
2019/08/27	2	30.65	1	31.05	30.70	1	6,492	0.02%
2019/08/26	5	30.10	1	30.60	30.25	4	6,376	0.06%
2019/08/23	11	30.21	0	0.00	30.00	11	6,289	0.17%
2019/08/22	5	30.53	1	30.85	30.55	4	6,232	0.06%
2019/08/21	7.2	30.78	22	30.54	30.55	-14.8	6,268	-0.24%
2019/08/20	22	30.79	4	30.71	30.60	18	6,373	0.28%
2019/08/19	1	30.10	15.8	30.18	30.15	-14.8	6,273	-0.24%
2019/08/16	12	29.68	11	29.97	29.60	1	6,315	0.02%
2019/08/15	10	29.40	2	29.40	29.40	8	6,208	0.13%
2019/08/14	2.2	29.63	7.8	29.83	29.10	-5.7	6,132	-0.09%
2019/08/13	8	29.89	1	30.40	29.60	7	6,004	0.12%
2019/08/12	18	31.13	38.5	30.73	31.50	-20.5	5,745	-0.36%
2019/08/08	3	28.00	13.8	28.65	28.95	-10.8	5,320	-0.20%
2019/08/07	5	28.17	27	28.39	27.70	-22	5,099	-0.43%
2019/08/06	0	0.00	1	27.95	28.25	-1	4,788	-0.02%
2019/08/05	1	28.40	7	28.56	28.45	-6	4,690	-0.13%
2019/08/02	6	27.93	24.5	28.08	27.80	-18.5	4,576	-0.40%
2019/08/01	9	28.51	2	28.75	28.80	7	4,498	0.16%
2019/07/31	5	28.74	16	28.52	28.65	-11	4,485	-0.25%
2019/07/30	1	28.60	6	28.89	28.20	-5	4,404	-0.11%
2019/07/29	0	0.00	11	28.70	28.65	-11	4,356	-0.25%
2019/07/26	0	0.00	10.8	28.23	28.20	-10.8	4,290	-0.25%
2019/07/25	11	28.03	38	27.70	28.05	-27	4,201	-0.64%
2019/07/24	1	27.55	34.4	27.45	27.55	-33.4	4,103	-0.81%
2019/07/23	0	0.00	38	26.99	26.95	-38	4,053	-0.94%
2019/07/22	0	0.00	1.8	26.58	26.65	-1.8	3,997	-0.05%
2019/07/19	2	26.30	7	26.26	26.05	-5	3,961	-0.13%
2019/07/18	0	0.00	5	26.00	26.10	-5	3,956	-0.13%
2019/07/17	22	25.91	2	25.95	25.90	20	3,955	0.51%
2019/07/16	5	25.70	26	25.80	25.70	-21	3,920	-0.54%
2019/07/15	2	25.10	6	25.35	25.25	-4	3,895	-0.10%
2019/07/12	6	25.35	0	0.00	25.30	6	3,958	0.15%
2019/07/11	10	25.40	12	25.46	25.55	-2	3,970	-0.05%
2019/07/08	1	24.50	2	24.78	24.90	-1	4,155	-0.02%
2019/07/05	1	24.50	1	24.40	24.45	0	4,362	0.00%
2019/07/04	0	0.00	1	24.65	24.55	-1	4,529	-0.02%
2019/07/03	20	24.70	0	0.00	24.65	20	4,828	0.41%
2019/07/02	0	0.00	2	24.65	24.70	-2	5,103	-0.04%
2019/07/01	1	24.35	1	24.55	24.50	0	5,257	0.00%
2019/06/28	1	23.95	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	5	24.35	24.30	-5	5,388	-0.09%
2019/06/26	1	24.00	1	24.05	23.90	0	5,414	0.00%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/21	1	24.25	11	24.21	24.30	-10	5,719	-0.17%
2019/06/20	1	24.00	1	24.20	24.15	0	5,828	0.00%
2019/06/19	6.5	23.92	1	23.70	23.95	5.5	6,047	0.09%
2019/06/18	1	23.45	0	0.00	23.40	1	6,351	0.02%
2019/06/17	3	23.50	0	0.00	23.45	3	6,867	0.04%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/12	1	23.65	0	0.00	23.75	1	7,272	0.01%
2019/06/11	1	23.75	1	23.80	23.70	0	7,374	0.00%
2019/06/10	1	23.70	2	23.45	23.65	-1	7,424	-0.01%
2019/06/06	40	23.50	0	0.00	23.35	40	7,564	0.53%
2019/06/05	3	24.38	1	24.20	24.35	2	7,642	0.03%
2019/06/04	11	23.72	11	23.90	23.80	0	8,110	0.00%
2019/06/03	1	23.00	2	23.23	23.50	-1	8,206	-0.01%
2019/05/31	0	0.00	1	23.15	23.30	-1	8,267	-0.01%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	11	22.50	1	22.50	22.35	10	8,489	0.12%
2019/05/28	4	22.33	1	22.40	22.80	3	8,484	0.04%
2019/05/27	5	22.69	0	0.00	22.35	5	8,381	0.06%
2019/05/24	11	23.70	0	0.00	23.50	11	8,241	0.13%
2019/05/23	13	23.53	1	23.55	23.40	12	8,245	0.15%
2019/05/22	1	24.55	1	24.45	24.55	0	8,131	0.00%
2019/05/21	8	24.18	2	24.25	24.15	6	8,123	0.07%
2019/05/20	2	24.33	1	24.35	24.20	1	8,099	0.01%
2019/05/14	5	24.70	5	25.81	26.00	0	8,024	0.00%
2019/05/13	1	25.40	0	0.00	25.20	1	7,985	0.01%
2019/05/09	4	25.94	3	25.95	25.95	1	7,945	0.01%
2019/05/08	1	26.50	1	26.65	26.45	0	7,903	0.00%
2019/05/07	1	26.95	3	26.90	26.95	-2	7,867	-0.03%
2019/05/06	2	26.23	0	0.00	26.20	2	7,826	0.03%
2019/05/03	3	27.30	1	27.35	27.35	2	7,787	0.03%
2019/04/29	1	27.05	0	0.00	26.70	1	7,722	0.01%
2019/04/26	1	26.90	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0.6	27.00	4	27.40	27.15	-3.4	7,644	-0.04%
2019/04/24	20	27.11	0	0.00	26.85	20	7,630	0.26%
2019/04/23	2	26.90	1	27.00	27.35	1	7,597	0.01%
2019/04/22	3	27.20	0	0.00	27.10	3	7,548	0.04%
2019/04/18	9	27.14	1	27.40	26.70	8	7,487	0.11%
2019/04/17	2	27.30	19	27.29	27.40	-17	7,426	-0.23%
2019/04/16	4	27.45	1	27.60	27.60	3	7,380	0.04%
2019/04/15	8	27.34	1	27.40	27.75	7	7,365	0.10%
2019/04/12	17	27.73	2	27.60	27.45	15	7,359	0.20%
2019/04/11	14	28.50	8	28.75	28.30	6	7,239	0.08%
2019/04/10	7	29.06	8	29.00	29.20	-1	7,017	-0.01%
2019/04/09	17.8	28.82	40	28.91	29.05	-22.2	6,887	-0.32%
2019/04/08	18	28.24	44	28.28	27.90	-26	6,616	-0.39%
2019/04/03	4	27.23	1.7	27.14	27.20	2.3	6,382	0.04%
2019/04/02	4	26.81	3	26.85	26.70	1	6,251	0.02%
2019/04/01	0	0.00	5	26.98	26.90	-5	6,185	-0.08%
2019/03/28	1	26.10	0	0.00	26.10	1	6,048	0.02%
2019/03/27	0	0.00	5	26.25	26.45	-5	6,038	-0.08%
2019/03/26	22	27.48	1	27.55	26.60	21	6,024	0.35%
2019/03/25	5	27.05	12	26.93	26.95	-7	5,894	-0.12%
2019/03/22	25	27.13	3	27.07	26.95	22	5,890	0.37%
2019/03/21	10	27.14	8	27.16	26.95	2	5,757	0.03%
2019/03/20	11	26.09	30	26.17	26.45	-19	5,487	-0.35%
2019/03/19	38	25.02	10	25.10	25.20	28	5,169	0.54%
2019/03/18	0.5	24.50	0	0.00	24.50	0.5	4,987	0.01%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	4	23.99	0	0.00	23.90	4	4,976	0.08%
2019/03/13	13	24.30	0	0.00	24.10	13	4,987	0.26%
2019/03/12	8	24.43	0	0.00	24.20	8	5,001	0.16%
2019/03/11	2	24.48	5	24.43	24.55	-3	4,931	-0.06%
2019/03/08	24	24.68	9	24.89	24.60	15	5,016	0.30%
2019/03/07	1	26.20	15	26.36	26.70	-14	4,585	-0.31%
2019/03/06	5	26.16	5	26.10	25.90	0	4,513	0.00%
2019/03/05	1	25.80	1	26.45	25.95	0	4,473	0.00%
2019/03/04	0	0.00	1	26.15	26.15	-1	4,406	-0.02%
2019/02/26	3.2	25.53	0	0.00	25.50	3.2	4,380	0.07%
2019/02/25	0	0.00	2	25.40	25.65	-2	4,400	-0.05%
2019/02/22	0.2	25.05	0	0.00	25.20	0.2	4,471	0.00%
2019/02/21	2	25.13	1	25.15	25.05	1	4,667	0.02%
2019/02/20	2	25.40	17	25.40	25.40	-15	4,740	-0.32%
2019/02/19	1	25.75	0	0.00	25.65	1	4,860	0.02%
2019/02/18	4	25.70	0	0.00	25.75	4	4,899	0.08%
2019/02/15	1	25.30	8.5	25.68	25.40	-7.5	4,952	-0.15%
2019/02/14	1	25.40	0	0.00	25.50	1	5,080	0.02%
2019/02/13	11	25.79	4	25.84	25.70	7	5,207	0.13%
2019/02/11	0.2	24.90	0	0.00	25.05	0.2	5,421	0.00%
2019/01/29	0	0.00	11	25.05	25.20	-11	5,601	-0.20%
2019/01/28	1	25.50	0	0.00	25.50	1	5,683	0.02%
2019/01/18	0	0.00	1	25.00	24.90	-1	6,485	-0.02%
2019/01/16	0	0.00	2	25.00	24.80	-2	6,763	-0.03%
2019/01/15	0.2	24.55	0	0.00	24.55	0.2	6,861	0.00%
2019/01/11	1	24.35	0.5	24.40	24.40	0.5	7,153	0.01%
2019/01/10	0	0.00	8	24.60	24.05	-8	7,215	-0.11%
2019/01/09	4	24.78	0	0.00	25.05	4	7,208	0.06%
2019/01/08	0	0.00	1	24.60	24.85	-1	7,352	-0.01%
2019/01/04	0	0.00	1	25.00	25.20	-1	7,669	-0.01%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2019/01/02	0	0.00	3	26.25	26.30	-3	7,808	-0.04%
2018/12/28	0	0.00	1	26.05	26.10	-1	7,853	-0.01%
2018/12/27	3	25.30	3	25.52	25.50	0	7,899	0.00%
2018/12/26	0	0.00	1	25.55	25.10	-1	8,017	-0.01%
2018/12/22	1	25.75	0	0.00	25.70	1	8,510	0.01%
2018/12/20	0	0.00	8	25.97	25.70	-8	8,950	-0.09%
2018/12/18	3.4	26.10	0	0.00	26.10	3.4	9,068	0.04%
2018/12/17	3	27.20	1	26.45	26.30	2	9,002	0.02%
2018/12/14	6.3	27.08	2	26.95	27.05	4.3	8,877	0.05%
2018/12/13	1	27.80	2	28.05	27.80	-1	8,790	-0.01%
2018/12/12	3	28.55	3	28.48	28.30	0	8,790	0.00%
2018/12/11	1	27.75	0	0.00	27.75	1	8,667	0.01%
2018/12/10	0	0.00	1	27.45	27.50	-1	8,747	-0.01%
2018/12/07	1.6	27.83	2.8	27.34	27.30	-1.2	8,732	-0.01%
2018/12/06	9	27.41	3	27.20	27.60	6	8,638	0.07%
2018/12/05	2.3	27.62	1	27.70	27.45	1.3	8,530	0.02%
2018/12/04	4	28.13	3.8	28.16	28.20	0.2	8,440	0.00%
2018/12/03	10	28.35	19.2	28.29	28.05	-9.2	8,336	-0.11%
2018/11/30	1	27.00	0	0.00	27.30	1	8,115	0.01%
2018/11/29	1	26.95	0.2	26.50	26.70	0.8	8,013	0.01%
2018/11/28	0.5	26.60	3	26.90	26.65	-2.5	7,944	-0.03%
2018/11/27	1	26.80	6	26.85	26.85	-5	7,892	-0.06%
2018/11/26	1	25.75	0	0.00	25.80	1	7,782	0.01%
2018/11/23	4	25.64	1	25.75	25.70	3	7,765	0.04%
2018/11/22	0	0.00	1	26.35	26.20	-1	7,691	-0.01%
2018/11/21	1	26.55	0	0.00	27.00	1	7,645	0.01%
2018/11/20	2	26.80	0	0.00	26.55	2	7,541	0.03%
2018/11/19	0	0.00	5	27.02	26.75	-5	7,343	-0.07%
2018/11/16	49	26.13	42	26.22	26.20	7	7,267	0.10%
2018/11/15	0	0.00	0.5	26.65	26.90	-0.5	7,149	-0.01%
2018/11/14	3	26.80	0	0.00	26.70	3	7,168	0.04%
2018/11/13	0	0.00	3.2	26.58	27.20	-3.2	7,135	-0.05%
2018/11/12	3	26.73	2	27.00	26.80	1	7,010	0.01%
2018/11/09	0	0.00	6.8	26.18	26.15	-6.8	6,859	-0.10%
2018/11/08	0	0.00	22	26.08	25.80	-22	6,755	-0.33%
2018/11/07	0	25.20	4	25.00	25.40	-4	6,632	-0.06%
2018/11/06	21.2	25.30	64	25.32	25.25	-42.8	6,595	-0.65%
2018/11/05	0.3	24.95	5	25.20	25.10	-4.7	6,425	-0.07%
2018/11/02	48	24.64	14	24.46	24.60	34	6,305	0.54%
2018/11/01	5.2	23.45	1	23.45	23.45	4.2	6,071	0.07%
2018/10/30	4	20.35	2.8	21.13	20.20	1.2	5,841	0.02%
2018/10/29	8	23.37	2	23.10	22.35	6	5,637	0.11%
2018/10/26	4	23.56	24	23.51	23.35	-20	5,586	-0.36%
2018/10/17	0	0.00	9	23.59	23.50	-9	5,384	-0.17%
2018/10/16	1	23.60	21	23.38	22.85	-20	5,212	-0.38%
2018/10/15	6	23.60	1	23.80	23.60	5	5,116	0.10%
2018/10/12	1	22.50	2	23.23	23.50	-1	5,047	-0.02%
2018/10/11	2	22.20	3	22.10	22.50	-1	4,911	-0.02%
2018/10/09	6	23.59	1	23.40	23.60	5	4,725	0.11%
2018/10/08	1	23.20	0	0.00	23.25	1	4,622	0.02%
2018/10/05	5	22.65	1	22.85	22.60	4	4,572	0.09%
2018/10/04	2	24.05	2	23.93	24.10	0	4,445	0.00%
2018/10/03	2	24.03	29	23.98	24.25	-27	4,271	-0.63%
2018/10/02	11	23.75	1	23.65	23.65	10	4,050	0.25%
2018/10/01	0	0.00	1	23.80	23.80	-1	3,895	-0.03%
2018/09/28	26	23.54	10	23.60	23.65	16	3,853	0.42%
2018/09/27	7	23.45	0	0.00	23.50	7	3,837	0.18%
2018/09/26	3	24.10	10	23.85	23.45	-7	3,783	-0.19%
2018/09/25	4	23.75	15	23.75	23.90	-11	3,659	-0.30%
2018/09/21	1	23.30	24	23.31	23.40	-23	3,469	-0.66%
2018/09/20	16	22.94	19	23.16	22.85	-3	3,252	-0.09%
2018/09/19	6	22.80	4	22.93	22.85	2	3,122	0.06%
2018/09/18	28	22.76	7	22.74	22.60	21	3,030	0.69%
2018/09/17	3	21.22	5	21.50	21.90	-2	2,783	-0.07%
2018/09/14	0	0.00	1	20.65	20.35	-1	2,841	-0.04%
2018/09/13	1	20.10	5	20.00	20.05	-4	3,146	-0.13%
2018/09/12	1	20.20	2	20.35	20.00	-1	3,180	-0.03%
2018/09/11	0	0.00	20	20.25	20.40	-20	3,205	-0.62%
2018/09/10	1	20.15	0	0.00	20.15	1	3,271	0.03%
2018/09/07	2	20.98	5	20.85	20.85	-3	3,315	-0.09%
2018/09/06	21	22.03	3	21.97	21.60	18	3,284	0.55%
2018/09/05	1	20.95	0	0.00	21.15	1	3,148	0.03%
2018/08/27	0	0.00	1	21.25	21.15	-1	3,661	-0.03%
2018/08/24	2	21.05	0	0.00	21.15	2	3,678	0.05%
2018/08/23	4	21.20	0	0.00	21.15	4	3,747	0.11%
2018/08/21	2	21.10	0	0.00	21.05	2	3,919	0.05%
2018/08/20	0	0.00	1	21.05	20.95	-1	3,938	-0.03%
2018/08/16	1	21.15	0	0.00	21.25	1	4,048	0.02%
2018/08/14	0	0.00	2	22.05	21.85	-2	4,217	-0.05%
2018/08/13	4	21.81	0	0.00	21.75	4	4,299	0.09%
2018/08/10	8	22.74	1	22.70	22.60	7	4,250	0.16%
2018/08/09	1	23.05	3	23.05	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	36	23.30	23.25	-36	4,258	-0.85%
2018/08/07	2	23.20	3	23.07	23.25	-1	4,288	-0.02%
2018/08/06	2	22.70	1	23.25	23.00	1	4,307	0.02%
2018/08/03	1	22.70	4	22.74	22.70	-3	4,332	-0.07%
2018/08/01	5	22.42	0	0.00	22.35	5	4,552	0.11%
2018/07/26	1	22.35	0	0.00	22.30	1	4,850	0.02%
2018/07/25	2	22.50	0	0.00	22.30	2	4,908	0.04%
2018/07/24	2	22.25	0	0.00	22.30	2	4,953	0.04%
2018/07/20	0	0.00	1	22.55	22.45	-1	5,025	-0.02%
2018/07/19	0	0.00	1	23.10	22.75	-1	5,139	-0.02%
2018/07/16	1	22.20	0	0.00	22.40	1	5,306	0.02%
2018/07/12	5	22.85	5	22.48	22.35	0	5,446	0.00%
2018/07/11	2	21.80	0	0.00	21.80	2	5,444	0.04%
2018/07/06	2	21.23	1	21.25	21.30	1	5,541	0.02%
2018/07/03	0	0.00	2	22.95	22.55	-2	5,535	-0.04%
2018/07/02	1	23.25	1	23.05	23.10	0	5,542	0.00%
2018/06/28	1	23.10	1	23.25	23.05	0	5,562	0.00%
2018/06/27	1	23.55	2	23.55	23.30	-1	5,630	-0.02%
2018/06/26	3	23.45	3	23.42	23.55	0	5,699	0.00%
2018/06/25	5	23.82	2	24.05	23.55	3	5,702	0.05%
2018/06/22	4	23.25	18	23.83	24.80	-14	5,558	-0.25%
2018/06/21	1	22.05	1	22.20	23.00	0	5,293	0.00%
2018/06/20	1	22.25	2	22.30	22.15	-1	5,330	-0.02%
2018/06/19	2	22.60	1	22.60	22.85	1	5,356	0.02%
2018/06/15	1	22.50	3	22.78	23.20	-2	5,359	-0.04%
2018/06/14	4	22.66	2	22.70	22.60	2	5,320	0.04%
2018/06/13	1	23.15	4	23.28	22.95	-3	5,431	-0.06%
2018/06/12	5	23.10	8	23.21	23.00	-3	5,734	-0.05%
2018/06/11	1	23.00	1	23.00	22.95	0	5,675	0.00%
2018/06/08	1	22.85	3	22.90	22.85	-2	5,676	-0.04%
2018/06/07	3	22.85	4	22.99	22.75	-1	5,763	-0.02%
2018/06/06	1	22.45	7	22.58	22.65	-6	5,743	-0.10%
2018/06/05	3	22.30	2	22.35	22.20	1	5,765	0.02%
2018/06/04	2	22.10	0	0.00	21.95	2	5,680	0.04%
2018/06/01	1	21.85	3	21.95	21.80	-2	5,661	-0.04%
2018/05/31	1	22.05	3	21.97	22.00	-2	5,661	-0.04%
2018/05/30	3	21.97	1	22.05	22.00	2	5,602	0.04%
2018/05/29	1	21.95	8	21.99	22.20	-7	5,563	-0.13%
2018/05/25	3	21.68	1	21.70	21.70	2	5,514	0.04%
2018/05/24	1	21.55	0	0.00	21.70	1	5,436	0.02%
2018/05/22	18	21.93	10	21.80	21.60	8	5,416	0.15%
2018/05/17	3	20.92	2	20.80	20.75	1	5,240	0.02%
2018/05/14	3	21.47	20	21.70	21.40	-17	5,442	-0.31%
2018/05/11	0	0.00	1	21.80	21.75	-1	5,436	-0.02%
2018/05/10	3	22.17	4	22.29	22.30	-1	5,382	-0.02%
2018/05/09	28	22.09	9	22.10	22.25	19	5,354	0.35%
2018/05/08	2	21.70	11	21.70	22.05	-9	5,160	-0.17%
2018/05/07	1	21.00	1	21.10	20.70	0	5,005	0.00%
2018/05/04	0	0.00	1	21.20	21.00	-1	5,025	-0.02%
2018/05/03	2	20.90	0	0.00	21.00	2	5,045	0.04%
2018/05/02	1	21.05	2	20.85	20.95	-1	5,090	-0.02%
2018/04/30	3	20.50	2	20.58	20.65	1	5,084	0.02%
2018/04/27	5	20.30	0	0.00	20.35	5	5,081	0.10%
2018/04/26	7	20.52	0	0.00	20.30	7	5,077	0.14%
2018/04/25	11	20.32	4	20.49	20.55	7	5,055	0.14%
2018/04/24	16	21.20	0	0.00	20.95	16	4,979	0.32%
2018/04/20	5	22.04	1	22.05	22.05	4	5,095	0.08%
2018/04/19	8	22.26	10	22.38	22.30	-2	5,031	-0.04%
2018/04/18	2	22.70	5	22.75	22.60	-3	4,983	-0.06%
2018/04/17	2	22.75	0	0.00	22.70	2	4,968	0.04%
2018/04/16	3	22.93	5	22.90	22.85	-2	5,011	-0.04%
2018/04/13	2	23.15	0	0.00	23.10	2	4,987	0.04%
2018/04/12	0	0.00	1	23.30	23.40	-1	4,968	-0.02%
2018/04/11	5	23.60	3	23.55	23.50	2	5,006	0.04%
2018/04/10	3	23.43	1	23.55	23.35	2	5,091	0.04%
2018/04/09	3	23.68	0	0.00	23.55	3	5,137	0.06%
2018/04/03	1	23.85	6	23.87	23.85	-5	5,145	-0.10%
2018/04/02	16	24.09	3	24.23	23.85	13	5,155	0.25%
2018/03/31	2	24.10	4	24.18	24.05	-2	5,160	-0.04%
2018/03/30	10	23.74	10	23.64	23.85	0	5,157	0.00%
2018/03/29	6	23.04	1	23.15	23.05	5	5,105	0.10%
2018/03/28	10	23.37	6	23.51	23.30	4	4,980	0.08%
2018/03/27	20	23.60	1	23.40	23.50	19	4,916	0.39%
2018/03/26	6	23.52	2	23.53	23.40	4	4,863	0.08%
2018/03/23	8	23.64	1	23.75	23.70	7	4,814	0.15%
2018/03/22	12	24.60	1	24.55	24.35	11	4,761	0.23%
2018/03/21	8	24.81	3	24.78	24.65	5	4,805	0.10%
2018/03/20	12	24.88	2	24.90	24.85	10	5,135	0.19%
2018/03/19	10	25.01	28	25.28	25.05	-18	5,212	-0.35%
2018/03/16	15	25.91	7	26.11	25.70	8	5,125	0.16%
2018/03/15	4	25.89	0	0.00	25.80	4	4,877	0.08%
2018/03/13	20	26.51	0	0.00	26.20	20	5,199	0.38%
2018/03/12	1	26.15	0	0.00	26.50	1	5,211	0.02%
2018/03/09	2	25.88	1	26.05	26.05	1	5,250	0.02%
2018/03/08	0	0.00	10	25.72	25.55	-10	5,441	-0.18%
2018/03/06	3	25.32	3	25.38	25.20	0	6,144	0.00%
2018/03/05	4	25.38	2	25.20	25.20	2	6,189	0.03%
2018/03/02	1	25.35	0	0.00	25.40	1	6,230	0.02%
2018/03/01	3	25.50	8	25.22	25.55	-5	6,259	-0.08%
2018/02/27	0	0.00	10	25.25	25.20	-10	6,381	-0.16%
2018/02/26	0	0.00	20	25.20	25.10	-20	6,422	-0.31%
2018/02/23	10	25.15	0	0.00	25.10	10	6,483	0.15%
2018/02/22	5	24.75	0	0.00	24.75	5	6,560	0.08%
2018/02/21	1	24.10	1	24.35	24.35	0	6,604	0.00%
2018/02/12	12	23.69	4	23.65	23.50	8	6,677	0.12%
2018/02/09	2	22.95	2	23.33	23.80	0	6,734	0.00%
2018/02/08	8	24.59	2	24.80	24.30	6	6,911	0.09%
2018/02/07	10	24.42	11	24.46	24.50	-1	7,146	-0.01%
2018/02/06	16	24.15	2	23.98	23.75	14	7,212	0.19%
2018/02/02	6	26.46	5	26.61	26.60	1	7,402	0.01%
2018/02/01	37	26.64	1	26.65	26.60	36	7,511	0.48%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	5	26.79	1	27.15	26.90	4	7,702	0.05%
2018/01/29	2	26.85	0	0.00	26.75	2	7,807	0.03%
2018/01/26	16	26.68	4	26.95	26.55	12	8,327	0.14%
2018/01/25	3	26.98	5	27.20	26.85	-2	8,491	-0.02%
2018/01/24	3	26.90	1	26.95	26.90	2	8,492	0.02%
2018/01/23	2	26.75	2	26.85	26.85	0	8,528	0.00%
2018/01/19	0	0.00	7	27.09	26.90	-7	8,949	-0.08%
2018/01/18	0	0.00	2	26.95	27.00	-2	9,298	-0.02%
2018/01/17	27	27.14	4	27.13	27.05	23	9,505	0.24%
2018/01/16	6	26.88	36	26.96	27.30	-30	9,568	-0.31%
2018/01/12	15	26.43	0	0.00	26.25	15	9,622	0.16%
2018/01/11	3	26.12	0	0.00	26.10	3	9,681	0.03%
2018/01/08	0	0.00	3	26.95	26.85	-3	10,189	-0.03%
2018/01/05	3	26.98	2	26.98	26.90	1	10,569	0.01%
2018/01/04	14	27.18	11	27.14	27.05	3	10,909	0.03%
2018/01/03	2	26.80	4	26.74	26.65	-2	11,278	-0.02%
2018/01/02	1	26.50	1	26.50	26.40	0	12,507	0.00%