南茂 (8150)-元大-屏南券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	44.60	1	44.80	44.20	2	5,162	0.04%
2024/05/30	2	45.18	2	45.23	45.05	0	5,156	0.00%
2024/05/29	1	45.25	1.1	45.30	45.20	-0.1	5,212	0.00%
2024/05/28	0	0.00	3.1	44.92	45.00	-3.1	5,242	-0.06%
2024/05/27	1	44.30	0	0.00	44.25	1	5,296	0.02%
2024/05/24	0.1	44.05	0	0.00	44.15	0.1	5,285	0.00%
2024/05/23	3	44.42	0	0.00	44.35	3	5,255	0.06%
2024/05/22	0	0.00	0.1	44.98	45.75	-0.1	5,202	0.00%
2024/05/21	0	0.00	1.1	44.40	44.65	-1.1	5,130	-0.02%
2024/05/20	2	43.53	14.1	43.70	43.85	-12.1	5,027	-0.24%
2024/05/17	2	43.40	11	43.35	43.20	-9	4,908	-0.18%
2024/05/16	0	0.00	3	43.65	43.65	-3	4,821	-0.06%
2024/05/15	1	43.65	5	43.75	43.45	-4	4,826	-0.08%
2024/05/14	2	43.23	1.1	43.56	43.45	1	4,860	0.02%
2024/05/13	2.1	43.10	0	0.00	42.90	2.1	4,828	0.04%
2024/05/10	16.3	43.97	1	43.30	43.40	15.3	4,785	0.32%
2024/05/09	1.1	45.93	0	0.00	45.20	1.1	4,670	0.02%
2024/05/08	1	45.20	0	0.00	45.50	1	4,636	0.02%
2024/05/07	1.2	45.65	1	45.75	45.60	0.2	4,603	0.00%
2024/05/06	1.1	45.64	1	45.40	45.40	0.1	4,562	0.00%
2024/05/03	10.1	46.37	0	0.00	45.50	10.1	4,557	0.22%
2024/04/30	11	46.28	1	46.10	45.90	10	4,527	0.22%
2024/04/29	1	46.75	1	47.00	47.00	0	4,522	0.00%
2024/04/26	1	46.55	1.1	46.69	46.60	-0.1	4,558	0.00%
2024/04/25	1	46.75	1	46.35	46.20	0	4,678	0.00%
2024/04/24	2	46.35	1	46.90	47.30	1	4,678	0.02%
2024/04/23	1.1	45.07	2	45.73	45.85	-1	4,714	-0.02%
2024/04/22	1.1	44.91	1	45.05	45.35	0.1	4,707	0.00%
2024/04/19	0	0.00	0.4	45.96	45.65	-0.4	4,735	-0.01%
2024/04/18	1	47.00	0	0.00	46.85	1	4,811	0.02%
2024/04/17	1	47.00	1	47.25	47.45	0	4,924	0.00%
2024/04/16	1	47.00	1	47.15	46.85	0	4,932	0.00%
2024/04/15	0	0.00	0.1	48.01	48.10	-0.1	4,881	0.00%
2024/04/12	2	48.88	3	48.77	48.70	-1	4,891	-0.02%
2024/04/11	0	0.00	3	48.40	48.75	-3	4,866	-0.06%
2024/04/10	8	48.77	5	48.70	48.75	3	4,843	0.06%
2024/04/09	3	48.77	1	48.55	48.85	2	4,812	0.04%
2024/04/08	4	48.70	5	48.46	48.65	-1	4,773	-0.02%
2024/04/03	1	48.70	0	0.00	49.25	1	4,736	0.02%
2024/04/02	2	49.45	2	49.63	49.25	0	4,707	0.00%
2024/04/01	1	49.40	1	49.70	49.35	0	4,709	0.00%
2024/03/29	2	49.28	3	51.00	50.00	-1	4,671	-0.02%
2024/03/28	6	51.95	5.1	51.46	51.00	1	4,426	0.02%
2024/03/27	0.1	48.00	4.1	49.68	50.70	-4	4,216	-0.09%
2024/03/26	8.1	48.25	0	0.00	48.40	8.1	4,105	0.20%
2024/03/25	13	49.48	0	0.00	49.95	13	4,057	0.32%
2024/03/22	0.1	50.00	1.1	50.02	50.90	-1	4,012	-0.02%
2024/03/21	1.1	49.73	6	50.90	51.00	-4.9	3,964	-0.12%
2024/03/20	5	50.70	5	52.08	50.10	0	3,935	0.00%
2024/03/19	0	0.00	8.7	49.88	49.75	-8.7	3,747	-0.23%
2024/03/18	0	0.00	2.3	48.66	48.65	-2.3	3,715	-0.06%
2024/03/15	0.1	47.05	0.1	47.58	47.65	-0.1	3,704	0.00%
2024/03/14	1.1	47.00	1	47.00	47.55	0.1	3,703	0.00%
2024/03/13	2	48.45	1.1	48.40	48.50	1	3,701	0.03%
2024/03/12	1	47.45	1.2	48.06	48.10	-0.2	3,660	0.00%
2024/03/11	1	47.10	1.1	47.20	46.90	-0.1	3,618	0.00%
2024/03/08	1.1	47.28	1.2	47.17	46.90	-0.1	3,605	0.00%
2024/03/07	7	46.72	10.2	47.16	47.15	-3.1	3,582	-0.09%
2024/03/06	0.1	45.93	10.3	46.13	46.65	-10.2	3,501	-0.29%
2024/03/05	1	45.20	0	0.00	45.10	1	3,439	0.03%
2024/03/04	6	45.09	2.3	45.25	45.10	3.8	3,411	0.11%
2024/03/01	0	0.00	1.1	44.40	43.95	-1.1	3,303	-0.03%
2024/02/29	1	44.00	0.1	44.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	1.1	43.78	43.65	-1.1	3,193	-0.03%
2024/02/26	0.2	43.27	0	0.00	43.45	0.2	3,173	0.00%
2024/02/23	2.1	43.60	4	43.85	43.25	-1.9	3,197	-0.06%
2024/02/22	0.1	43.55	0	0.00	44.00	0.1	3,140	0.00%
2024/02/21	1	43.10	1	43.30	43.15	0	3,103	0.00%
2024/02/20	1	43.65	1	43.65	43.50	0	3,101	0.00%
2024/02/19	3	43.53	5	43.54	43.60	-2	3,098	-0.06%
2024/02/15	0	0.00	0.4	43.16	43.65	-0.4	3,104	-0.01%
2024/02/02	0.1	42.05	0	0.00	41.95	0.1	3,094	0.00%
2024/01/31	1	42.50	1	42.70	42.80	0	3,169	0.00%
2024/01/30	0	42.10	1.1	42.65	42.70	-1	3,222	-0.03%
2024/01/29	0.2	42.22	0	0.00	42.25	0.2	3,291	0.00%
2024/01/26	0.1	42.73	0.1	42.85	42.60	0	3,572	0.00%
2024/01/25	1	43.30	1	42.95	42.80	0	3,605	0.00%
2024/01/24	0	0.00	1	43.35	43.15	-1	3,620	-0.03%
2024/01/23	2.1	43.54	3	43.25	43.10	-0.9	3,637	-0.03%
2024/01/22	3	44.17	2	44.22	43.95	1	3,630	0.03%
2024/01/19	22.2	43.88	21.2	44.08	43.70	1	3,632	0.03%
2024/01/18	0	42.65	0	0.00	42.95	0	3,565	0.00%
2024/01/17	2	42.90	4	42.96	43.00	-2	3,746	-0.05%
2024/01/16	0.1	42.89	0	0.00	42.80	0.1	3,897	0.00%
2024/01/15	0	0.00	3	43.33	43.20	-3	4,088	-0.07%
2024/01/12	21.2	43.08	11	42.80	42.80	10.2	4,073	0.25%
2024/01/11	0	43.20	1.2	42.90	43.50	-1.2	3,950	-0.03%
2024/01/10	1	41.90	0	0.00	41.85	1	3,866	0.03%
2024/01/09	0	0.00	0	41.50	41.45	0	3,856	0.00%
2024/01/08	4.1	41.25	1	41.45	41.15	3.1	3,859	0.08%
2024/01/05	0.1	41.86	0	0.00	41.40	0.1	3,859	0.00%
2024/01/04	0	0.00	2	42.10	42.10	-2	3,845	-0.05%
2023/12/29	0.1	42.60	0	0.00	42.25	0.1	3,828	0.00%
2023/12/27	1.1	43.40	1.1	43.64	43.70	0	3,799	0.00%
2023/12/26	0	0.00	10	43.00	43.10	-10	3,769	-0.27%
2023/12/22	1	42.80	15	42.63	42.45	-14	3,743	-0.37%
2023/12/21	0	0.00	0.1	42.40	42.45	-0.1	3,729	0.00%
2023/12/20	10.1	42.10	0	0.00	42.45	10.1	3,712	0.27%
2023/12/19	0.1	42.82	0	0.00	42.90	0.1	3,654	0.00%
2023/12/18	0	44.10	30	44.00	43.70	-30	3,609	-0.83%
2023/12/15	1	44.05	1.1	43.22	43.10	-0.1	3,550	0.00%
2023/12/14	1.1	43.44	3	43.37	43.35	-1.9	3,466	-0.06%
2023/12/13	1.2	42.51	4.1	42.52	43.15	-2.9	3,404	-0.09%
2023/12/12	1.1	42.63	1	42.85	42.45	0.1	3,348	0.00%
2023/12/11	0.1	42.43	2	42.77	42.40	-1.9	3,319	-0.06%
2023/12/08	0	0.00	1.6	42.38	42.45	-1.6	3,282	-0.05%
2023/12/07	0.1	41.85	0	0.00	41.75	0.1	3,220	0.00%
2023/12/06	0	41.70	0	0.00	41.70	0	3,211	0.00%
2023/12/05	0	0.00	1.2	41.44	41.85	-1.2	3,206	-0.04%
2023/12/04	1	41.26	1	41.55	42.00	0	3,208	0.00%
2023/12/01	14.1	41.18	0	0.00	41.10	14.1	3,234	0.44%
2023/11/30	1	40.75	2	40.75	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	2	40.50	40.35	-2	3,166	-0.06%
2023/11/28	1	40.05	1.2	40.14	40.20	-0.2	3,156	-0.01%
2023/11/27	0	0.00	0	39.90	39.55	0	3,157	0.00%
2023/11/24	1	39.30	0.1	39.55	39.40	0.9	3,174	0.03%
2023/11/22	0	40.00	0	0.00	39.85	0	3,338	0.00%
2023/11/21	1.1	39.36	3	39.57	39.50	-1.9	3,305	-0.06%
2023/11/20	1	39.10	1	39.10	39.05	0	3,285	0.00%
2023/11/17	0	0.00	0	38.71	38.70	0	3,289	0.00%
2023/11/16	1	38.60	1	38.50	38.45	0	3,273	0.00%
2023/11/15	0	0.00	6	38.55	38.60	-6	3,264	-0.18%
2023/11/14	0	0.00	1	38.25	38.15	-1	3,238	-0.03%
2023/11/13	0	0.00	0	38.20	38.15	0	3,226	0.00%
2023/11/10	3	38.20	0.1	38.16	37.75	3	3,212	0.09%
2023/11/09	0	0.00	0	37.95	37.40	0	3,172	0.00%
2023/11/08	0	37.50	1	37.60	37.35	-1	3,149	-0.03%
2023/11/07	3.3	37.75	1	37.60	37.35	2.3	3,090	0.07%
2023/11/06	1	37.75	0	0.00	37.80	1	3,057	0.03%
2023/11/03	11.5	38.74	2	38.90	37.95	9.5	2,995	0.32%
2023/11/02	2	41.73	5.1	41.89	42.05	-3.1	2,742	-0.11%
2023/11/01	1	41.10	1	41.60	41.30	0	2,770	0.00%
2023/10/30	0.1	40.70	5	40.60	40.65	-5	2,800	-0.18%
2023/10/27	0.1	41.25	0	0.00	40.90	0.1	2,781	0.00%
2023/10/26	0.3	41.47	1	41.50	41.45	-0.7	2,757	-0.03%
2023/10/25	1.2	42.58	0.2	42.30	42.00	1	2,710	0.04%
2023/10/24	4.2	42.05	3.6	41.87	42.15	0.6	2,516	0.03%
2023/10/23	3.6	41.91	5.2	41.50	41.40	-1.7	2,312	-0.07%
2023/10/20	0.3	39.78	8.3	39.70	39.85	-8	2,121	-0.38%
2023/10/19	2	39.30	4	39.57	39.55	-2	2,097	-0.10%
2023/10/18	2.6	38.93	1	39.95	39.95	1.6	2,111	0.08%
2023/10/17	1	38.95	5	39.32	39.00	-4	2,098	-0.19%
2023/10/13	1	38.95	1	39.30	39.05	0	2,128	0.00%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/10/06	0	0.00	1	38.05	38.00	-1	2,131	-0.05%
2023/10/05	0	0.00	0	37.90	37.90	0	2,140	0.00%
2023/10/04	0	37.40	0	0.00	37.50	0	2,157	0.00%
2023/10/03	0	0.00	1	37.95	37.90	-1	2,178	-0.05%
2023/10/02	0	0.00	6	37.65	37.70	-6	2,213	-0.27%
2023/09/27	6	37.35	0	0.00	37.60	6	2,264	0.26%
2023/09/26	1	37.61	20	37.80	37.55	-19	2,294	-0.83%
2023/09/25	0	38.50	0	0.00	38.50	0	2,381	0.00%
2023/09/20	1	39.15	0	0.00	39.05	1	2,552	0.04%
2023/09/18	0	0.00	10	39.70	39.60	-10	2,632	-0.38%
2023/09/15	0	0.00	1	39.40	39.20	-1	2,641	-0.04%
2023/09/14	1	38.95	2	38.90	39.00	-1	2,678	-0.04%
2023/09/13	7	39.07	4	39.00	38.95	3	2,713	0.11%
2023/09/12	0	0.00	1	39.74	39.70	-1	2,728	-0.04%
2023/09/11	2	39.20	0	0.00	39.00	2	2,770	0.07%
2023/09/08	4.1	39.53	1	39.85	39.60	3.1	2,798	0.11%
2023/09/07	1	40.45	7	40.24	40.35	-6	2,809	-0.21%
2023/09/06	1	39.80	6.1	39.90	40.00	-5.1	2,775	-0.18%
2023/09/05	0	0.00	1	38.45	38.80	-1	2,697	-0.04%
2023/09/01	0	0.00	0.1	38.50	38.50	-0.1	2,726	0.00%
2023/08/31	0	0.00	0	38.35	38.35	0	2,721	0.00%
2023/08/30	0	0.00	0.3	37.75	37.90	-0.3	2,726	-0.01%
2023/08/29	1	38.47	0	0.00	37.75	1	2,723	0.04%
2023/08/28	1	37.20	2.1	37.84	37.95	-1.1	2,689	-0.04%
2023/08/25	0	0.00	1.1	37.24	37.05	-1.1	2,583	-0.04%
2023/08/24	0	0.00	0.1	37.25	36.90	-0.1	2,618	0.00%
2023/08/23	0	0.00	0.2	36.93	37.00	-0.2	2,712	-0.01%
2023/08/21	0	0.00	0.2	36.80	36.60	-0.2	2,779	-0.01%
2023/08/18	0	0.00	0.1	36.40	36.30	-0.1	2,789	0.00%
2023/08/17	0.1	35.94	0	0.00	35.85	0.1	2,778	0.00%
2023/08/10	3	36.47	0	0.00	36.70	3	2,765	0.11%
2023/08/09	2	36.95	0	0.00	36.90	2	2,743	0.07%
2023/08/08	1	36.90	0	0.00	37.05	1	2,735	0.04%
2023/08/07	2	37.30	16.2	37.32	37.35	-14.2	2,714	-0.52%
2023/08/04	2	36.28	2	36.38	36.30	0	2,659	0.00%
2023/08/02	0	0.00	1	36.05	35.70	-1	2,606	-0.04%
2023/08/01	0	0.00	2	35.80	35.75	-2	2,645	-0.08%
2023/07/28	2	36.05	0.1	36.05	36.10	1.9	2,641	0.07%
2023/07/27	0	0.00	0.2	35.84	35.75	-0.2	2,642	-0.01%
2023/07/26	0.2	35.31	0	0.00	35.20	0.2	2,635	0.01%
2023/07/25	0.1	35.30	0	0.00	35.45	0.1	2,677	0.00%
2023/07/24	0.1	35.70	0	0.00	35.55	0.1	2,680	0.00%
2023/07/21	0	0.00	0	36.30	36.00	0	2,661	0.00%
2023/07/20	2.1	35.70	5	35.60	35.70	-3	2,652	-0.11%
2023/07/18	0	0.00	1.2	36.20	36.00	-1.2	2,620	-0.04%
2023/07/17	5	35.57	0.1	35.78	35.75	4.9	2,592	0.19%
2023/07/14	11	35.38	0.2	35.30	35.45	10.9	2,609	0.42%
2023/07/13	0.2	34.82	1	34.70	34.60	-0.9	2,607	-0.03%
2023/07/12	0.1	35.12	0	0.00	34.80	0.1	2,593	0.00%
2023/07/11	0.1	35.24	0	0.00	35.10	0.1	2,604	0.00%
2023/07/10	0.2	35.00	0	0.00	34.70	0.2	2,638	0.01%
2023/07/07	1.1	35.32	0	0.00	35.25	1.1	2,650	0.04%
2023/07/06	3	36.22	0.2	36.23	36.10	2.9	2,648	0.11%
2023/07/05	2	36.00	1	35.90	35.95	1	2,646	0.04%
2023/07/04	2	35.80	0	0.00	35.70	2	2,677	0.07%
2023/07/03	2.4	36.07	0	0.00	35.60	2.4	2,706	0.09%
2023/06/30	0.1	36.65	0	0.00	36.50	0.1	2,701	0.00%
2023/06/29	11.2	36.44	1	36.35	36.35	10.2	2,720	0.37%
2023/06/28	5	39.30	0	0.00	38.95	5	2,620	0.19%
2023/06/27	5	39.55	0	0.00	39.15	5	2,536	0.20%
2023/06/26	5	39.75	0.1	39.71	39.70	4.9	2,484	0.20%
2023/06/21	0	0.00	1.2	39.37	39.35	-1.2	2,444	-0.05%
2023/06/19	2.1	38.91	1	38.90	38.75	1.1	2,383	0.05%
2023/06/15	4.2	39.00	1	39.00	39.00	3.2	2,320	0.14%
2023/06/14	14.2	39.61	3	39.70	39.35	11.2	2,306	0.48%
2023/06/13	15	39.98	1	39.80	39.80	14	2,278	0.62%
2023/06/12	2	40.07	10	40.40	40.30	-8	2,251	-0.35%
2023/06/09	13.1	39.96	12	40.00	40.05	1.1	2,239	0.05%
2023/06/08	2	40.85	0.1	40.95	40.70	1.9	2,223	0.09%
2023/06/07	4.1	40.76	1	40.75	40.85	3.1	2,230	0.14%
2023/06/06	0	0.00	4	40.36	40.60	-4	2,214	-0.18%
2023/06/05	11	40.74	1.1	40.70	40.55	10	2,226	0.45%
2023/06/02	0.2	40.19	4	40.34	40.15	-3.8	2,252	-0.17%
2023/06/01	3	39.68	0.1	39.79	40.00	2.9	2,247	0.13%
2023/05/31	0	39.45	4	39.40	39.50	-4	2,257	-0.18%
2023/05/30	1	39.10	10	39.11	39.05	-9	2,248	-0.40%
2023/05/29	5	39.93	16	40.19	39.55	-11	2,282	-0.48%
2023/05/26	11	39.45	1.1	39.25	39.50	9.9	2,283	0.43%
2023/05/25	1	38.65	0	0.00	38.70	1	2,255	0.04%
2023/05/24	4	38.46	0	0.00	38.35	4	2,278	0.18%
2023/05/22	0	38.50	0	0.00	38.45	0	2,307	0.00%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/16	0	37.85	0	0.00	37.75	0	2,324	0.00%
2023/05/11	0.1	37.93	0	0.00	37.70	0.1	2,366	0.00%
2023/05/10	0	38.10	0	0.00	38.30	0	2,377	0.00%
2023/05/09	1.1	38.29	1	38.20	38.20	0.1	2,375	0.00%
2023/05/08	0	38.70	0	0.00	38.85	0	2,384	0.00%
2023/05/05	1	37.85	2	38.10	38.10	-1	2,412	-0.04%
2023/05/04	1	37.70	0	0.00	37.55	1	2,478	0.04%
2023/05/03	1.1	37.59	1	37.50	37.65	0.1	2,523	0.00%
2023/05/02	0.1	37.48	0	0.00	37.35	0.1	2,582	0.00%
2023/04/28	0.2	36.86	0	0.00	37.00	0.2	2,618	0.01%
2023/04/27	0.1	36.70	1	36.40	36.40	-1	2,568	-0.04%
2023/04/26	0	36.55	2	36.55	36.85	-2	2,570	-0.08%
2023/04/25	2	36.98	0.6	36.81	36.60	1.4	2,572	0.06%
2023/04/21	0	37.75	0	0.00	37.30	0	2,560	0.00%
2023/04/20	0	0.00	1	38.45	38.05	-1	2,554	-0.04%
2023/04/13	0	0.00	1	39.10	38.70	-1	2,528	-0.04%
2023/04/12	0	0.00	3	39.00	39.15	-3	2,502	-0.12%
2023/04/10	2	38.15	0	0.00	38.45	2	2,440	0.08%
2023/04/07	6	38.86	0	0.00	38.60	6	2,421	0.25%
2023/03/31	0	0.00	1.5	38.27	38.35	-1.5	2,317	-0.06%
2023/03/30	0	0.00	1.1	37.26	37.50	-1.1	2,223	-0.05%
2023/03/28	0	0.00	1	36.75	36.90	-1	2,230	-0.04%
2023/03/21	2	37.05	10	36.95	37.00	-8	2,272	-0.35%
2023/03/20	0	0.00	1	36.20	36.75	-1	2,262	-0.04%
2023/03/17	0	0.00	6	36.00	35.95	-6	2,258	-0.27%
2023/03/16	2	35.75	0	0.00	35.70	2	2,233	0.09%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/14	10	36.65	0	0.00	36.60	10	2,250	0.44%
2023/03/13	1	36.20	0	0.00	36.95	1	2,276	0.04%
2023/03/10	0	0.00	3	37.10	37.30	-3	2,264	-0.13%
2023/03/08	1	37.30	0	0.00	37.65	1	2,280	0.04%
2023/03/07	1	37.55	0	0.00	37.70	1	2,256	0.04%
2023/03/06	5	37.00	0	0.00	37.00	5	2,209	0.23%
2023/03/03	0	0.00	6	36.75	36.70	-6	2,209	-0.27%
2023/03/02	0	0.00	1	36.20	36.35	-1	2,212	-0.05%
2023/03/01	1	35.35	2	35.63	36.05	-1	2,198	-0.05%
2023/02/24	6	36.08	5	36.40	36.40	1	2,134	0.05%
2023/02/23	1	37.00	2	36.98	37.00	-1	2,057	-0.05%
2023/02/21	3	36.43	3	36.20	36.55	0	2,049	0.00%
2023/02/20	0	0.00	1	35.65	35.80	-1	2,097	-0.05%
2023/02/17	0	35.60	0	0.00	35.60	0	2,148	0.00%
2023/02/16	0	0.00	1	35.70	35.65	-1	2,170	-0.05%
2023/02/14	0	0.00	10	35.55	35.60	-10	2,218	-0.45%
2023/02/13	0.1	35.30	0	0.00	35.30	0.1	2,267	0.00%
2023/02/10	1	35.85	0	0.00	35.90	1	2,307	0.04%
2023/02/09	9	35.95	0	0.00	35.80	9	2,317	0.39%
2023/02/08	11	35.70	5	35.80	35.85	6	2,344	0.26%
2023/02/07	0	0.00	2	35.45	35.50	-2	2,334	-0.09%
2023/02/03	1	36.20	4	35.85	36.20	-3	2,314	-0.13%
2023/02/02	1	35.80	4	35.45	35.80	-3	2,255	-0.13%
2023/02/01	0	0.00	5	34.75	34.65	-5	2,211	-0.23%
2023/01/31	10	34.60	3	34.60	34.60	7	2,197	0.32%
2023/01/30	0.1	33.90	0	0.00	34.05	0.1	2,153	0.00%
2023/01/12	0.1	33.65	1	33.65	33.10	-1	2,357	-0.04%
2023/01/10	0	0.00	1	33.90	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	6	33.65	33.70	-6	2,612	-0.23%
2023/01/06	0	0.00	1	33.40	33.35	-1	2,612	-0.04%
2023/01/05	1	33.20	30	33.10	33.15	-29	2,647	-1.10%
2023/01/04	0	0.00	1	33.25	33.40	-1	2,666	-0.04%
2023/01/03	31	33.55	0	0.00	33.70	31	2,694	1.15%
2022/12/23	0	0.00	1	32.90	32.90	-1	2,727	-0.04%
2022/12/22	1	32.55	0	0.00	32.50	1	2,761	0.04%
2022/12/16	0.1	33.10	0	0.00	33.05	0.1	2,833	0.00%
2022/12/15	0.1	33.35	0	0.00	33.20	0.1	2,832	0.00%
2022/12/14	0.1	33.40	0	0.00	33.40	0.1	2,852	0.00%
2022/12/13	0	33.10	0	0.00	33.25	0	2,852	0.00%
2022/12/12	0	33.00	0	0.00	33.00	0	2,862	0.00%
2022/12/09	0	0.00	3	33.42	33.30	-3	2,906	-0.10%
2022/12/08	1	33.05	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.50	2	33.35	33.30	-1	2,935	-0.03%
2022/12/06	4.5	34.30	0	0.00	33.70	4.5	2,928	0.15%
2022/12/05	1	34.80	2	34.80	34.70	-1	2,933	-0.03%
2022/12/01	11	34.12	0	0.00	34.10	11	2,937	0.37%
2022/11/30	0	0.00	7	33.70	33.60	-7	2,935	-0.24%
2022/11/24	0	0.00	1	33.65	33.65	-1	2,977	-0.03%
2022/11/23	2	32.95	0	0.00	32.95	2	2,944	0.07%
2022/11/22	1	32.85	0	0.00	32.95	1	2,952	0.03%
2022/11/18	2	33.88	3	33.88	33.80	-1	2,928	-0.03%
2022/11/17	4	33.71	0	0.00	33.95	4	2,898	0.14%
2022/11/16	3	33.75	3	33.65	33.60	0	2,875	0.00%
2022/11/15	1	32.90	0	0.00	33.15	1	2,814	0.04%
2022/11/11	0	0.00	2.3	32.94	32.50	-2.3	2,784	-0.08%
2022/11/10	0.2	32.20	0	0.00	32.20	0.2	2,760	0.01%
2022/11/09	0	0.00	0.2	32.50	32.30	-0.2	2,752	-0.01%
2022/11/08	1	32.10	18.1	32.12	32.00	-17.1	2,728	-0.63%
2022/11/07	4.1	31.63	2	31.75	31.60	2.1	2,706	0.08%
2022/11/04	14.2	31.54	2	31.40	31.60	12.2	2,715	0.45%
2022/11/03	0	0.00	0.2	32.05	32.25	-0.2	2,679	-0.01%
2022/11/02	0	0.00	1	32.20	31.95	-1	2,687	-0.04%
2022/11/01	0	0.00	0.1	32.00	31.65	-0.1	2,720	0.00%
2022/10/24	6.1	32.10	5	31.35	31.25	1.1	2,808	0.04%
2022/10/20	12	31.85	0	0.00	32.20	12	2,735	0.44%
2022/10/19	5	32.49	4.1	32.32	32.30	1	2,646	0.04%
2022/10/18	0	0.00	1	30.90	31.00	-1	2,465	-0.04%
2022/10/11	1	29.60	2	29.75	29.50	-1	2,598	-0.04%
2022/10/06	0.1	30.90	0	0.00	31.00	0.1	2,689	0.00%
2022/10/05	2	31.10	0	0.00	30.95	2	2,703	0.07%
2022/09/27	0	0.00	2	29.75	30.30	-2	2,965	-0.07%
2022/09/26	0	0.00	2	30.20	29.85	-2	3,054	-0.07%
2022/09/22	0	0.00	4	31.73	32.00	-4	3,218	-0.12%
2022/09/21	2	32.43	3	32.25	32.25	-1	3,330	-0.03%
2022/09/19	1	32.55	0	0.00	32.70	1	3,500	0.03%
2022/09/16	0	0.00	1	33.10	32.75	-1	3,540	-0.03%
2022/09/12	2	33.80	0	0.00	33.80	2	3,635	0.06%
2022/09/08	1	34.25	0	0.00	34.25	1	3,649	0.03%
2022/09/07	2	33.25	0	0.00	33.00	2	3,673	0.05%
2022/09/05	4	34.30	6	34.20	34.20	-2	3,677	-0.05%
2022/09/02	0	0.00	2	34.40	34.50	-2	3,692	-0.05%
2022/09/01	1	35.20	0	0.00	35.10	1	3,657	0.03%
2022/08/29	1	36.05	0	36.20	36.00	1	3,680	0.03%
2022/08/25	0	0.00	1	36.45	36.40	-1	3,712	-0.03%
2022/08/22	0	0.00	1	36.95	36.85	-1	3,793	-0.03%
2022/08/18	0	0.00	1	36.20	36.40	-1	3,773	-0.03%
2022/08/16	0	0.00	1	36.40	36.50	-1	3,765	-0.03%
2022/08/15	1	36.70	0	0.00	36.70	1	3,765	0.03%
2022/08/12	1	36.15	3	36.20	36.30	-2	3,747	-0.05%
2022/08/11	0	0.00	2	35.65	35.70	-2	3,764	-0.05%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/09	5	35.37	0	0.00	35.45	5	3,776	0.13%
2022/08/08	2	35.70	0	0.00	35.60	2	3,783	0.05%
2022/08/04	0	0.00	2	34.55	34.20	-2	3,723	-0.05%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	0	0.00	2	34.10	34.15	-2	3,742	-0.05%
2022/08/01	2	35.13	0	0.00	35.20	2	3,763	0.05%
2022/07/29	4	35.49	0	0.00	35.30	4	3,797	0.11%
2022/07/26	0	0.00	1	35.15	35.15	-1	3,804	-0.03%
2022/07/21	2	35.88	3	35.65	36.30	-1	3,839	-0.03%
2022/07/18	1	34.85	0	0.00	35.00	1	3,864	0.03%
2022/07/15	1	33.55	0	0.00	33.85	1	3,843	0.03%
2022/07/14	2.1	33.05	0	0.00	32.95	2.1	3,835	0.05%
2022/07/11	2	33.93	0	0.00	33.90	2	3,800	0.05%
2022/07/05	0	0.00	1	33.30	33.95	-1	3,748	-0.03%
2022/07/04	0	0.00	2	34.40	33.60	-2	3,727	-0.05%
2022/06/30	1	37.10	0	0.00	36.95	1	3,623	0.03%
2022/06/29	0	0.00	0.1	39.25	39.10	-0.1	3,526	0.00%
2022/06/28	7	45.21	3	45.23	44.80	4	3,423	0.12%
2022/06/27	4	46.09	1	46.10	46.15	3	3,302	0.09%
2022/06/24	2	46.00	0	0.00	45.60	2	3,282	0.06%
2022/06/23	1	45.55	1	45.70	45.75	0	3,261	0.00%
2022/06/22	2	47.00	2	46.80	46.80	0	3,238	0.00%
2022/06/20	2	47.65	2	47.55	47.10	0	3,226	0.00%
2022/06/17	1	47.90	0	0.00	48.50	1	3,218	0.03%
2022/06/16	1	50.10	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	2	49.65	49.90	-2	3,323	-0.06%
2022/06/13	0	0.00	10	49.85	49.60	-10	3,460	-0.29%
2022/06/10	0	0.00	1	50.30	50.30	-1	3,515	-0.03%
2022/06/09	1	50.10	0	0.00	50.40	1	3,580	0.03%
2022/06/08	2	50.30	4	50.40	50.50	-2	3,600	-0.06%
2022/06/06	1	50.10	2	50.10	50.20	-1	3,746	-0.03%
2022/06/02	1	49.75	2	49.58	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	0.3	49.49	49.60	-0.3	4,021	-0.01%
2022/05/27	0	0.00	1	48.50	48.60	-1	4,516	-0.02%
2022/05/26	1	48.10	0	0.00	47.95	1	5,446	0.02%
2022/05/19	0	0.00	1	48.25	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	1.1	47.72	47.85	-1.1	6,697	-0.02%
2022/05/16	1	46.25	0	0.00	46.50	1	6,863	0.01%
2022/05/12	2	45.50	0	0.00	45.35	2	6,896	0.03%
2022/05/10	3	45.83	0	0.00	46.40	3	6,916	0.04%
2022/05/06	0	0.00	2	47.70	48.10	-2	6,993	-0.03%
2022/05/05	1	48.05	1	48.05	48.15	0	7,055	0.00%
2022/04/29	2	46.85	1	47.15	46.70	1	7,237	0.01%
2022/04/28	1	47.00	0	0.00	46.60	1	7,311	0.01%
2022/04/27	4	46.11	1	46.50	46.50	3	7,377	0.04%
2022/04/22	2	48.70	0	0.00	48.60	2	7,729	0.03%
2022/04/21	0	0.00	1	48.70	48.50	-1	8,139	-0.01%
2022/04/20	2	48.73	0	0.00	48.35	2	8,983	0.02%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	2	48.23	0	0.00	48.30	2	9,407	0.02%
2022/04/12	3	48.15	3	47.93	48.00	0	9,395	0.00%
2022/04/11	3	49.18	1	49.80	48.85	2	9,381	0.02%
2022/04/08	1	49.80	0	0.00	50.10	1	9,381	0.01%
2022/04/07	2	50.20	1	50.00	49.80	1	9,391	0.01%
2022/04/01	9	51.00	0	0.00	51.20	9	9,445	0.10%
2022/03/31	1	51.40	1	51.30	51.40	0	9,529	0.00%
2022/03/30	3	51.80	0	0.00	51.70	3	9,584	0.03%
2022/03/29	0	0.00	10	51.80	51.70	-10	9,654	-0.10%
2022/03/28	0	0.00	1.2	51.83	51.90	-1.2	9,789	-0.01%
2022/03/21	0	0.00	0.7	52.42	52.10	-0.7	10,032	-0.01%
2022/03/16	0	0.00	3	50.63	50.30	-3	9,904	-0.03%
2022/03/15	4	50.95	0	0.00	50.80	4	9,856	0.04%
2022/03/14	0	0.00	6	51.60	51.80	-6	9,852	-0.06%
2022/03/10	0	0.00	2	52.00	51.30	-2	9,886	-0.02%
2022/03/09	1	50.50	1	50.90	51.10	0	9,853	0.00%
2022/03/08	5	49.82	0	0.00	50.20	5	9,866	0.05%
2022/03/07	11	50.19	9	50.37	50.30	2	9,792	0.02%
2022/03/04	11	51.35	3	51.63	51.60	8	9,667	0.08%
2022/03/03	3.2	52.69	20	52.17	51.80	-16.8	9,586	-0.18%
2022/03/02	3	51.40	2	51.45	51.40	1	9,508	0.01%
2022/03/01	38.1	51.74	23	51.74	51.20	15.1	9,347	0.16%
2022/02/25	8.1	51.12	24	51.66	52.00	-16	8,431	-0.19%
2022/02/24	0	0.00	1	47.90	47.35	-1	7,667	-0.01%
2022/02/22	3	48.00	1	48.30	48.15	2	7,780	0.03%
2022/02/21	4	49.05	2	49.25	49.15	2	7,954	0.03%
2022/02/18	2	48.35	0	0.00	48.75	2	8,077	0.02%
2022/02/17	1	47.85	0	0.00	48.25	1	8,172	0.01%
2022/02/14	0	0.00	1	46.50	46.50	-1	8,258	-0.01%
2022/02/11	2	47.45	0	0.00	47.40	2	8,348	0.02%
2022/02/10	12	47.43	11	47.23	47.40	1	8,586	0.01%
2022/02/09	1	47.10	1	46.75	47.10	0	8,604	0.00%
2022/02/08	5	45.86	1	46.65	46.35	4	8,631	0.05%
2022/02/07	1	46.00	3	46.07	45.80	-2	8,580	-0.02%
2022/01/26	1	46.10	3.1	46.10	46.00	-2.1	8,515	-0.02%
2022/01/25	3	46.03	0.2	46.25	45.75	2.8	8,508	0.03%
2022/01/21	1	47.50	0	0.00	47.60	1	8,450	0.01%
2022/01/20	1	48.30	2	48.50	48.45	-1	8,401	-0.01%
2022/01/19	0	0.00	10	48.45	47.80	-10	8,344	-0.12%
2022/01/18	4.2	49.99	8	49.63	48.80	-3.8	8,256	-0.05%
2022/01/14	18	50.74	19	50.99	49.15	-1	7,963	-0.01%
2022/01/13	27.2	51.78	28.2	51.78	51.30	-1.1	7,572	-0.01%
2022/01/12	1.2	48.49	14.2	48.33	49.70	-13	6,735	-0.19%
2022/01/07	0	0.00	1	47.75	47.10	-1	6,572	-0.02%
2022/01/06	0	0.00	7	48.19	48.30	-7	6,564	-0.11%
2022/01/03	5	47.95	0	0.00	47.95	5	6,616	0.08%
2021/12/29	0	0.00	7	48.41	48.60	-7	6,595	-0.11%
2021/12/28	8	48.75	0	0.00	48.50	8	6,615	0.12%
2021/12/27	2	49.10	2	49.10	49.10	0	6,588	0.00%
2021/12/24	0	0.00	1	48.45	48.30	-1	6,555	-0.02%
2021/12/23	1	48.10	1	47.75	48.10	0	6,556	0.00%
2021/12/22	7	47.86	10	47.90	48.10	-3	6,690	-0.04%
2021/12/21	1	47.30	1	47.40	47.50	0	6,587	0.00%
2021/12/17	1	46.35	0	0.00	46.20	1	6,547	0.02%
2021/12/16	1	46.10	0	0.00	46.65	1	6,626	0.02%
2021/12/15	1	45.35	1	45.55	45.30	0	6,646	0.00%
2021/12/14	3	45.68	1	45.20	45.05	2	6,732	0.03%
2021/12/09	2	46.80	0	0.00	46.30	2	6,874	0.03%
2021/12/08	16	46.86	1	46.85	46.90	15	6,888	0.22%
2021/12/07	10	46.80	0	0.00	46.80	10	6,964	0.14%
2021/12/06	0	0.00	1	47.20	47.25	-1	7,034	-0.01%
2021/12/03	0	0.00	1	46.40	46.55	-1	7,241	-0.01%
2021/11/29	1	44.65	0	0.00	44.65	1	8,271	0.01%
2021/11/26	15	45.44	0	0.00	45.20	15	8,644	0.17%
2021/11/23	2	46.85	1	46.30	46.25	1	9,368	0.01%
2021/11/19	1	47.80	1	48.15	47.30	0	9,517	0.00%
2021/11/18	1	49.10	13.8	48.71	48.40	-12.8	9,498	-0.13%
2021/11/17	2	48.28	17	48.14	48.35	-15	9,347	-0.16%
2021/11/15	2	47.15	0	0.00	47.15	2	9,247	0.02%
2021/11/12	4	45.83	1	46.15	45.75	3	9,353	0.03%
2021/11/11	4	45.45	0	0.00	45.45	4	9,543	0.04%
2021/11/10	10	45.80	0	0.00	45.80	10	9,771	0.10%
2021/11/09	5	46.79	0	0.00	46.55	5	10,257	0.05%
2021/11/08	3	46.70	1	46.75	46.90	2	11,219	0.02%
2021/11/05	6.1	45.92	1	46.20	46.70	5.1	12,495	0.04%
2021/11/04	2	46.63	2	46.75	46.45	0	12,611	0.00%
2021/11/03	1	46.20	1	46.15	46.15	0	12,808	0.00%
2021/11/02	5	46.58	6	46.31	45.65	-1	13,311	-0.01%
2021/11/01	2	46.43	1	46.20	46.65	1	13,817	0.01%
2021/10/29	5.1	46.40	0	0.00	46.15	5.1	14,127	0.04%
2021/10/28	0	0.00	1	46.80	47.10	-1	14,375	-0.01%
2021/10/27	0	0.00	8.5	45.71	46.15	-8.5	14,447	-0.06%
2021/10/26	2.1	45.84	0	0.00	45.65	2.1	14,582	0.01%
2021/10/25	1.1	45.27	6	44.73	45.50	-5	14,576	-0.03%
2021/10/20	2.6	45.87	0	0.00	45.45	2.6	14,803	0.02%
2021/10/19	6	45.23	3	45.65	45.85	3	14,875	0.02%
2021/10/18	5	44.16	3	44.25	44.20	2	14,949	0.01%
2021/10/15	1	44.85	1	45.05	45.10	0	15,039	0.00%
2021/10/13	3	43.40	2.3	43.20	42.90	0.7	15,398	0.00%
2021/10/12	0	0.00	1	44.45	44.30	-1	15,531	-0.01%
2021/10/08	1	46.20	1	46.40	45.20	0	15,779	0.00%
2021/10/05	8	46.35	8	46.20	46.45	0	16,496	0.00%
2021/10/04	2.2	45.65	0	0.00	44.90	2.2	16,513	0.01%
2021/10/01	3.1	46.26	0	0.00	46.10	3.1	16,612	0.02%
2021/09/30	3	48.12	3	47.87	47.70	0	16,782	0.00%
2021/09/29	18	48.26	0	0.00	47.55	18	16,754	0.11%
2021/09/28	6	50.57	0	0.00	50.50	6	16,683	0.04%
2021/09/27	0	0.00	1	51.70	51.60	-1	16,736	-0.01%
2021/09/24	3.4	51.84	21	52.07	52.10	-17.6	16,784	-0.11%
2021/09/23	28	51.94	5	51.80	51.80	23	16,730	0.14%
2021/09/22	3	50.93	0	0.00	52.50	3	16,601	0.02%
2021/09/17	31	53.59	47	53.28	53.30	-16	16,502	-0.10%
2021/09/16	6	53.55	0	0.00	53.20	6	16,407	0.04%
2021/09/15	1	54.10	0	0.00	54.90	1	16,242	0.01%
2021/09/14	0	0.00	1	55.30	55.20	-1	16,241	-0.01%
2021/09/13	1	55.70	3	55.90	55.60	-2	16,251	-0.01%
2021/09/10	0	56.80	1	56.60	57.00	-1	16,254	-0.01%
2021/09/09	7	54.40	4	54.70	54.90	3	16,218	0.02%
2021/09/08	6	54.37	1	54.60	53.60	5	16,168	0.03%
2021/09/07	3.1	56.78	2	57.20	56.90	1.1	16,026	0.01%
2021/09/06	10	59.26	22	58.71	59.00	-12	15,808	-0.08%
2021/09/03	72.3	60.33	71	60.69	60.90	1.3	15,565	0.01%
2021/09/02	5	57.42	68.3	59.37	57.10	-63.3	15,242	-0.42%
2021/09/01	43.3	59.93	41.4	59.80	59.80	1.9	15,195	0.01%
2021/08/31	3.3	57.80	6	57.90	58.80	-2.7	15,020	-0.02%
2021/08/30	32	57.55	14.1	57.96	58.10	17.9	14,967	0.12%
2021/08/27	106	58.52	57	58.35	56.60	49	14,812	0.33%	大買/
2021/08/26	6	55.75	19	56.15	56.50	-13	14,355	-0.09%
2021/08/25	293.2	56.44	306	55.45	55.30	-12.9	14,292	-0.09%	大買/大賣/
2021/08/24	5	55.96	1	55.40	55.30	4	14,183	0.03%
2021/08/23	0.2	54.30	2	54.50	55.60	-1.9	14,114	-0.01%
2021/08/20	9.2	54.45	5	54.10	53.50	4.2	14,033	0.03%
2021/08/19	17	54.14	20	54.90	54.00	-3	13,916	-0.02%
2021/08/18	6	52.50	3	53.64	55.20	3	13,872	0.02%
2021/08/17	24.3	53.15	22	52.91	51.50	2.3	13,745	0.02%
2021/08/16	25.1	54.04	4	53.78	53.90	21.1	13,497	0.16%
2021/08/13	17	56.75	12	57.15	56.40	5	13,206	0.04%
2021/08/12	32	56.83	40	57.04	57.30	-8	12,622	-0.06%
2021/08/11	41	56.10	36	56.04	54.00	5	11,454	0.04%
2021/08/10	2	52.75	8	53.18	54.00	-6	10,213	-0.06%
2021/08/09	10	54.40	9	54.33	54.20	1	10,159	0.01%
2021/08/06	13.6	57.09	11	56.76	56.20	2.6	10,026	0.03%
2021/08/05	24	58.48	15	58.53	59.20	9	9,673	0.09%
2021/08/04	37	56.55	37	56.47	56.80	0	9,365	0.00%
2021/08/03	8	54.34	9	55.34	56.20	-1	9,201	-0.01%
2021/08/02	5	53.44	4	53.35	53.00	1	8,902	0.01%
2021/07/30	10	52.98	6	53.05	53.30	4	8,827	0.05%
2021/07/29	1	51.40	54	50.81	51.80	-53	8,735	-0.61%
2021/07/28	2	50.60	3	49.60	50.80	-1	8,793	-0.01%
2021/07/27	8	51.66	2	51.90	51.50	6	8,871	0.07%
2021/07/26	3	52.63	1	52.70	52.80	2	8,887	0.02%
2021/07/23	3	51.70	4	51.63	50.70	-1	9,021	-0.01%
2021/07/22	1	52.00	23	51.78	51.50	-22	9,177	-0.24%
2021/07/21	6	51.50	2	51.25	51.60	4	9,119	0.04%
2021/07/20	41	51.01	8.3	51.27	50.50	32.7	9,067	0.36%
2021/07/19	40	53.51	3	53.90	53.30	37	8,878	0.42%
2021/07/16	1	53.50	15	53.77	55.20	-14	9,090	-0.15%
2021/07/15	17	53.23	13	53.78	54.30	4	9,320	0.04%
2021/07/14	6	51.92	15	52.82	52.60	-9	9,389	-0.10%
2021/07/13	17	52.59	10	53.10	51.60	7	9,269	0.08%
2021/07/12	27	50.56	4	50.45	51.00	23	9,017	0.26%
2021/07/09	2	49.13	0	0.00	49.75	2	8,937	0.02%
2021/07/08	3	50.18	0	0.00	50.10	3	9,061	0.03%
2021/07/07	10	50.30	6	50.45	51.20	4	9,058	0.04%
2021/07/06	0	0.00	27	48.85	48.80	-27	8,977	-0.30%
2021/07/05	1	49.15	9	48.77	49.25	-8	9,205	-0.09%
2021/07/02	5	47.73	0	0.00	47.55	5	9,422	0.05%
2021/07/01	7	47.85	0	0.00	48.20	7	9,486	0.07%
2021/06/29	0	0.00	25	47.75	47.10	-25	9,631	-0.26%
2021/06/28	1	48.00	7	47.69	47.80	-6	9,965	-0.06%
2021/06/25	0	0.00	2	47.85	47.55	-2	10,123	-0.02%
2021/06/23	2	47.60	1	47.60	47.80	1	10,547	0.01%
2021/06/22	6	47.18	1	47.00	47.10	5	10,673	0.05%
2021/06/21	5.9	47.37	1	47.60	47.15	4.9	10,830	0.04%
2021/06/18	0	0.00	3	49.67	48.25	-3	11,158	-0.03%
2021/06/17	5	49.44	0	0.00	49.65	5	11,326	0.04%
2021/06/16	3	49.02	1	49.15	48.65	2	11,718	0.02%
2021/06/15	5	48.75	1	48.75	48.50	4	12,590	0.03%
2021/06/11	0	0.00	2	47.93	48.10	-2	13,633	-0.01%
2021/06/10	16	48.24	45	47.93	48.10	-29	13,816	-0.21%
2021/06/09	19	48.56	10.2	48.04	47.85	8.8	14,069	0.06%
2021/06/08	28	47.25	5.5	47.85	49.00	22.5	14,010	0.16%
2021/06/07	4	46.15	4	46.29	46.15	0	13,821	0.00%
2021/06/04	14	45.57	9	45.32	45.20	5	13,751	0.04%
2021/06/03	10	46.50	13.1	46.39	46.45	-3.1	13,755	-0.02%
2021/06/02	3.1	46.43	7.1	46.28	47.05	-4	13,713	-0.03%
2021/06/01	1	46.10	15	45.86	45.70	-14	13,645	-0.10%
2021/05/31	1	45.05	5	45.35	45.55	-4	13,783	-0.03%
2021/05/28	3	44.85	2	44.90	44.95	1	13,867	0.01%
2021/05/27	4	44.15	0	0.00	44.35	4	13,998	0.03%
2021/05/26	3	45.13	1	45.35	44.25	2	14,215	0.01%
2021/05/25	21	44.41	7	44.48	44.95	14	14,463	0.10%
2021/05/20	1	42.20	0	0.00	41.70	1	14,780	0.01%
2021/05/18	2	42.40	0	0.00	42.55	2	15,159	0.01%
2021/05/17	0	40.00	0	0.00	39.65	0	15,295	0.00%
2021/05/14	1.1	43.08	0	0.00	42.35	1.1	15,213	0.01%
2021/05/13	0	0.00	3	40.98	42.50	-3	15,101	-0.02%
2021/05/12	5	42.08	4	42.65	41.65	1	14,970	0.01%
2021/05/11	3	41.93	2	41.98	41.80	1	14,889	0.01%
2021/05/10	0	0.00	7	45.20	44.85	-7	14,764	-0.05%
2021/05/07	6	45.78	0	0.00	45.90	6	14,805	0.04%
2021/05/06	2	44.58	1	45.05	43.90	1	14,811	0.01%
2021/05/05	7	44.24	2	45.25	43.90	5	14,819	0.03%
2021/05/04	2	44.88	4	44.91	45.00	-2	14,918	-0.01%
2021/05/03	20.2	47.01	25	46.39	46.30	-4.8	14,913	-0.03%
2021/04/29	7	48.27	18	48.02	47.70	-11	14,963	-0.07%
2021/04/28	14	50.00	7	50.59	50.30	7	14,973	0.05%
2021/04/27	6	49.03	0	0.00	48.85	6	15,031	0.04%
2021/04/26	16	48.69	6	48.96	48.80	10	15,380	0.07%
2021/04/23	6	47.83	14	47.87	48.00	-8	15,402	-0.05%
2021/04/22	13	49.15	11	48.97	47.30	2	15,496	0.01%
2021/04/21	9	49.53	17	49.47	49.70	-8	15,210	-0.05%
2021/04/20	3	47.45	31	48.06	47.50	-28	14,944	-0.19%
2021/04/19	5	46.80	2.1	46.58	46.70	2.9	15,115	0.02%
2021/04/16	11	46.45	0	0.00	46.65	11	15,137	0.07%
2021/04/15	1	44.60	0	0.00	45.25	1	15,095	0.01%
2021/04/14	1	45.50	2	45.13	44.75	-1	15,118	-0.01%
2021/04/13	4.3	46.66	0	0.00	45.70	4.3	15,079	0.03%
2021/04/12	3	47.17	0	0.00	46.90	3	14,988	0.02%
2021/04/09	10.8	47.36	3	47.20	46.85	7.8	14,866	0.05%
2021/04/08	14	47.30	14	46.83	47.50	0	14,645	0.00%
2021/04/07	10	45.62	5	45.62	45.30	5	14,326	0.03%
2021/04/06	1	45.20	8	45.27	45.30	-7	14,332	-0.05%
2021/04/01	0	0.00	4	44.23	44.20	-4	14,267	-0.03%
2021/03/31	29	45.60	17	44.69	44.25	12	14,237	0.08%
2021/03/30	1	44.70	1	44.45	44.90	0	13,925	0.00%
2021/03/29	4	44.41	1	44.40	44.15	3	13,837	0.02%
2021/03/26	8	44.33	8	44.33	44.65	0	13,744	0.00%
2021/03/25	5	43.22	2	43.30	43.30	3	13,609	0.02%
2021/03/24	2	43.53	2	43.08	43.05	0	13,697	0.00%
2021/03/23	3	44.60	7	44.36	44.10	-4	13,653	-0.03%
2021/03/22	3	43.12	14.7	43.35	42.95	-11.7	13,468	-0.09%
2021/03/19	21	43.40	4	44.03	43.50	17	13,552	0.13%
2021/03/18	29.1	42.90	31	43.12	43.75	-1.9	13,281	-0.01%
2021/03/17	29	40.72	67	40.34	40.65	-38	12,769	-0.30%
2021/03/16	4	38.15	3	38.52	38.60	1	11,893	0.01%
2021/03/15	2	38.35	8.6	38.56	38.20	-6.6	11,979	-0.05%
2021/03/12	10	37.20	4	37.36	37.40	6	11,844	0.05%
2021/03/11	6.1	36.52	3	36.30	36.80	3.1	12,524	0.02%
2021/03/10	3.1	36.73	0	0.00	36.50	3.1	13,196	0.02%
2021/03/09	1.1	37.15	380	36.04	36.65	-378.9	13,568	-2.79%	大賣/鉅額交易
2021/03/05	2.1	37.13	1	37.35	37.10	1.1	13,632	0.01%
2021/03/04	1.1	37.35	1.1	38.32	37.35	0	13,696	0.00%
2021/03/03	0.1	37.06	2	37.00	37.75	-1.9	13,544	-0.01%
2021/03/02	387.1	38.19	2	38.43	37.30	385.1	13,437	2.87%	大買/鉅額交易
2021/02/26	6	37.62	2	37.55	37.70	4	13,320	0.03%
2021/02/25	4.1	37.88	26	38.02	38.95	-21.9	13,274	-0.16%
2021/02/24	5	37.17	6	37.16	37.00	-1	13,110	-0.01%
2021/02/23	5	36.60	0	0.00	36.50	5	12,989	0.04%
2021/02/22	7	37.41	3	37.88	37.25	4	12,899	0.03%
2021/02/19	1	36.70	10	36.63	37.35	-9	12,757	-0.07%
2021/02/18	2	36.05	12	36.23	36.45	-10	12,566	-0.08%
2021/02/17	2	35.25	5	35.45	35.25	-3	12,409	-0.02%
2021/02/05	0	0.00	2	34.55	34.35	-2	12,224	-0.02%
2021/02/03	1	34.35	9	34.32	34.35	-8	12,306	-0.07%
2021/02/02	3	34.83	3	34.75	34.70	0	12,344	0.00%
2021/02/01	3	33.52	5	33.57	33.65	-2	12,206	-0.02%
2021/01/29	7	34.01	12	34.01	33.65	-5	12,151	-0.04%
2021/01/28	1	34.35	0	0.00	34.50	1	12,056	0.01%
2021/01/27	1	35.40	1	35.95	35.25	0	11,987	0.00%
2021/01/26	11	35.09	1	36.05	35.00	10	11,917	0.08%
2021/01/25	13.3	36.76	0	0.00	36.30	13.3	11,730	0.11%
2021/01/22	1	36.90	17	37.18	37.25	-16	11,588	-0.14%
2021/01/21	1	36.45	23.5	36.90	37.10	-22.5	11,389	-0.20%
2021/01/20	22.1	36.84	16	36.32	35.70	6.1	11,107	0.06%
2021/01/19	25.3	37.07	17.6	37.39	37.05	7.7	10,777	0.07%
2021/01/18	2	36.20	3.2	36.15	36.35	-1.2	10,311	-0.01%
2021/01/15	6.2	36.02	5.5	36.07	35.55	0.8	10,167	0.01%
2021/01/14	8.2	36.33	2	36.40	36.30	6.2	9,987	0.06%
2021/01/13	2.3	36.10	7.3	36.34	36.40	-5.1	9,871	-0.05%
2021/01/12	15.3	36.10	22	36.30	35.80	-6.8	9,708	-0.07%
2021/01/11	0	0.00	1	35.35	35.65	-1	9,181	-0.01%
2021/01/08	8	35.24	4	34.93	35.10	4	9,041	0.04%
2021/01/07	1.5	35.10	7	34.95	35.25	-5.5	8,917	-0.06%
2021/01/06	11	35.30	3	35.48	34.45	8	8,790	0.09%
2021/01/05	0	0.00	0.1	34.45	34.85	-0.1	8,607	0.00%
2021/01/04	1	34.65	0	0.00	34.70	1	8,560	0.01%
2020/12/31	0	0.00	1	34.35	34.35	-1	8,526	-0.01%
2020/12/30	1	34.70	6	34.65	34.70	-5	8,473	-0.06%
2020/12/29	13.1	34.93	8	34.90	35.00	5.1	8,439	0.06%
2020/12/28	1	34.50	0	0.00	34.50	1	8,260	0.01%
2020/12/25	1	34.30	1	34.40	34.40	0	8,197	0.00%
2020/12/24	1	33.70	15	33.68	34.05	-14	8,103	-0.17%
2020/12/23	0	0.00	10	33.44	33.50	-10	8,069	-0.12%
2020/12/22	1	34.60	9	34.11	33.50	-8	8,055	-0.10%
2020/12/21	13	34.29	3	34.15	34.35	10	7,954	0.13%
2020/12/18	12	35.03	11	34.46	34.70	1	7,861	0.01%
2020/12/17	9	34.24	0	0.00	34.95	9	7,605	0.12%
2020/12/16	11	35.23	8	35.25	34.55	3	7,451	0.04%
2020/12/15	3	35.22	7	35.30	34.65	-4	7,247	-0.06%
2020/12/14	8	37.06	2.1	36.77	36.60	5.9	6,932	0.09%
2020/12/11	18.5	36.88	8.6	36.50	37.15	9.9	6,728	0.15%
2020/12/10	13	36.98	10	36.60	36.75	3	6,262	0.05%
2020/12/09	1	36.90	5	36.63	37.05	-4	6,067	-0.07%
2020/12/08	16	35.93	15	35.94	36.25	1	5,772	0.02%
2020/12/07	33.1	36.65	30	36.48	36.50	3.1	5,536	0.06%
2020/12/04	26	34.68	20	34.89	35.70	6	4,719	0.13%
2020/12/03	11	33.68	2	33.75	33.20	9	3,957	0.23%
2020/12/01	0	0.00	2	31.98	32.00	-2	3,505	-0.06%
2020/11/30	4	31.80	4	31.60	31.85	0	3,431	0.00%
2020/11/27	2	31.33	6	31.31	31.25	-4	3,315	-0.12%
2020/11/26	0	0.00	2	31.18	31.50	-2	3,295	-0.06%
2020/11/25	11	31.05	0	0.00	31.20	11	3,292	0.33%
2020/11/24	7	32.04	0	0.00	31.65	7	3,235	0.22%
2020/11/23	9	31.49	4	31.21	31.95	5	3,045	0.16%
2020/11/20	2	30.15	3.7	29.98	30.20	-1.7	2,843	-0.06%
2020/11/19	3	30.50	1	30.70	30.35	2	2,834	0.07%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/17	0	0.00	5	30.20	30.05	-5	2,786	-0.18%
2020/11/16	0	0.00	4	30.10	30.00	-4	2,838	-0.14%
2020/11/13	0	0.00	4	29.70	29.50	-4	2,841	-0.14%
2020/11/12	1	29.50	0	0.00	29.30	1	2,825	0.04%
2020/11/11	1	29.65	1	30.05	30.00	0	2,791	0.00%
2020/11/10	11	29.90	2	29.88	29.85	9	2,697	0.33%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/11/05	0.3	28.75	0	0.00	28.75	0.3	2,712	0.01%
2020/11/03	0	0.00	1	28.60	28.65	-1	2,729	-0.04%
2020/10/29	1	28.15	0	0.00	28.40	1	2,774	0.04%
2020/10/28	1	28.85	0	0.00	28.75	1	2,779	0.04%
2020/10/20	0	0.00	1	29.25	29.15	-1	3,036	-0.03%
2020/10/13	0	0.00	2	29.20	28.90	-2	3,134	-0.06%
2020/10/06	0	0.00	6	28.87	28.75	-6	3,276	-0.18%
2020/10/05	1	28.45	0	0.00	28.40	1	3,325	0.03%
2020/09/25	3	27.50	0	0.00	27.25	3	3,869	0.08%
2020/09/24	5	28.09	0	0.00	28.05	5	4,006	0.12%
2020/09/23	2	28.65	0	0.00	28.55	2	4,036	0.05%
2020/09/22	3	28.98	0	0.00	28.95	3	4,251	0.07%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/18	2	29.80	1	29.80	29.90	1	4,444	0.02%
2020/09/17	1	30.05	0	0.00	29.90	1	4,521	0.02%
2020/09/16	0	0.00	1	29.80	29.50	-1	4,532	-0.02%
2020/09/15	1	29.70	2	29.70	29.65	-1	4,594	-0.02%
2020/09/11	4	28.78	0	0.00	28.55	4	4,866	0.08%
2020/09/09	0	0.00	1	29.15	29.30	-1	5,069	-0.02%
2020/09/08	1	29.35	0	0.00	29.30	1	5,150	0.02%
2020/09/07	0	0.00	1	29.65	29.30	-1	5,260	-0.02%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	0	0.00	5	29.55	29.35	-5	5,531	-0.09%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/28	1	29.50	0	0.00	29.40	1	5,920	0.02%
2020/08/20	1	29.80	0	0.00	29.10	1	7,055	0.01%
2020/08/19	2	31.13	0	0.00	30.60	2	7,002	0.03%
2020/08/17	0	0.00	1	31.90	31.95	-1	6,996	-0.01%
2020/08/14	1	31.75	0	0.00	31.90	1	7,147	0.01%
2020/08/13	0	0.00	1	32.35	31.85	-1	7,177	-0.01%
2020/08/12	1	31.75	0	0.00	32.15	1	7,191	0.01%
2020/08/06	5	32.50	0	0.00	32.20	5	7,384	0.07%
2020/08/05	0	0.00	2	32.55	32.55	-2	7,428	-0.03%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/30	0	0.00	1	32.20	32.00	-1	8,114	-0.01%
2020/07/28	1	30.55	0	0.00	30.35	1	8,465	0.01%
2020/07/23	1	32.30	0	0.00	32.35	1	8,495	0.01%
2020/07/22	0	0.00	1	32.70	32.65	-1	8,636	-0.01%
2020/07/21	1	32.05	0	0.00	32.00	1	8,655	0.01%
2020/07/17	0	0.00	3	32.05	31.75	-3	8,692	-0.03%
2020/07/16	0	0.00	3	32.20	32.15	-3	8,729	-0.03%
2020/07/15	0	0.00	3	32.45	32.30	-3	8,733	-0.03%
2020/07/10	2	32.18	3	32.37	32.00	-1	8,986	-0.01%
2020/07/09	1	33.00	17	33.35	32.90	-16	8,967	-0.18%
2020/07/08	4	33.33	3	33.32	33.30	1	8,993	0.01%
2020/07/07	3	33.73	0	0.00	33.65	3	9,043	0.03%
2020/07/06	8	33.88	9	34.15	34.00	-1	9,022	-0.01%
2020/07/03	5	33.23	13	33.41	33.40	-8	8,798	-0.09%
2020/07/02	0	0.00	28	31.93	32.40	-28	8,730	-0.32%
2020/07/01	14	31.86	0.2	31.65	31.60	13.8	8,715	0.16%
2020/06/30	0	0.00	147	33.80	33.80	-147	8,505	-1.73%	大賣/鉅額交易
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/24	4	33.59	1	33.35	33.55	3	8,360	0.04%
2020/06/23	3	33.95	0	0.00	33.85	3	8,358	0.04%
2020/06/22	0.1	34.10	2	34.60	34.20	-1.9	8,367	-0.02%
2020/06/19	3	34.77	2	34.60	34.80	1	8,473	0.01%
2020/06/18	3	34.35	16	34.47	34.50	-13	8,355	-0.16%
2020/06/17	4	34.08	10	34.11	33.75	-6	8,233	-0.07%
2020/06/16	0	0.00	8	33.50	33.60	-8	8,204	-0.10%
2020/06/15	5	32.80	1	32.60	32.55	4	8,277	0.05%
2020/06/12	1	32.75	1	33.25	33.25	0	8,262	0.00%
2020/06/11	3	33.57	3	34.17	33.45	0	8,238	0.00%
2020/06/10	15	33.50	5	33.05	33.35	10	8,093	0.12%
2020/06/08	3	33.60	1	33.65	33.65	2	8,314	0.02%
2020/06/05	1	33.30	8	33.46	33.35	-7	8,602	-0.08%
2020/06/04	4	32.98	1	33.45	32.90	3	8,829	0.03%
2020/06/03	4	33.28	14	33.27	33.25	-10	8,871	-0.11%
2020/06/02	24	34.46	6	34.26	34.05	18	8,641	0.21%
2020/06/01	0	0.00	4	31.88	32.15	-4	8,011	-0.05%
2020/05/28	1	31.20	0	0.00	30.90	1	7,960	0.01%
2020/05/26	0	0.00	3	31.47	31.35	-3	7,928	-0.04%
2020/05/22	0	0.00	1	31.90	31.40	-1	7,883	-0.01%
2020/05/21	3	31.93	10	31.65	32.05	-7	7,858	-0.09%
2020/05/18	10	30.20	0	0.00	30.25	10	7,642	0.13%
2020/05/15	0	0.00	1	30.80	30.80	-1	7,614	-0.01%
2020/05/13	0	0.00	2	32.40	32.40	-2	7,448	-0.03%
2020/05/11	7	32.67	5	33.00	32.55	2	7,377	0.03%
2020/05/08	0	0.00	22	32.01	32.20	-22	7,245	-0.30%
2020/05/07	9	31.92	13.5	32.06	31.60	-4.5	7,055	-0.06%
2020/05/06	3	31.82	0	0.00	31.75	3	6,778	0.04%
2020/05/05	2	31.95	14	32.13	32.00	-12	6,687	-0.18%
2020/05/04	1	31.55	8	30.47	31.50	-7	6,462	-0.11%
2020/04/30	1	30.30	3	30.57	30.70	-2	6,301	-0.03%
2020/04/29	0	0.00	7	30.13	30.15	-7	6,271	-0.11%
2020/04/28	2	29.95	0	0.00	30.10	2	6,275	0.03%
2020/04/27	4	30.30	2	30.08	30.35	2	6,328	0.03%
2020/04/24	6	29.25	1	29.30	29.30	5	6,208	0.08%
2020/04/23	2	29.00	0	0.00	28.55	2	6,138	0.03%
2020/04/22	0	0.00	1	28.95	28.80	-1	6,075	-0.02%
2020/04/21	0	0.00	4	28.65	28.60	-4	6,050	-0.07%
2020/04/20	2	29.45	3	29.60	29.30	-1	5,994	-0.02%
2020/04/17	4	29.15	0	0.00	29.00	4	5,936	0.07%
2020/04/16	0	0.00	3	29.65	29.25	-3	5,879	-0.05%
2020/04/15	5	29.31	21	29.21	29.60	-16	5,868	-0.27%
2020/04/14	2	28.30	2	28.55	28.55	0	5,710	0.00%
2020/04/13	2	28.05	0	0.00	27.90	2	5,703	0.04%
2020/04/10	4	28.55	0	0.00	28.45	4	5,665	0.07%
2020/04/09	1	28.55	6	28.99	29.25	-5	5,567	-0.09%
2020/04/08	21	28.05	2	28.45	28.35	19	5,455	0.35%
2020/04/07	1	27.35	2	27.58	27.55	-1	5,460	-0.02%
2020/04/06	1	26.70	0	0.00	26.75	1	5,338	0.02%
2020/03/31	0	0.00	1	26.80	26.60	-1	5,317	-0.02%
2020/03/30	0	0.00	1	26.65	26.60	-1	5,286	-0.02%
2020/03/27	3	26.52	0	0.00	26.15	3	5,279	0.06%
2020/03/26	0	0.00	17	26.50	26.60	-17	5,191	-0.33%
2020/03/25	12	26.58	1	26.55	26.55	11	5,159	0.21%
2020/03/24	2	25.95	2	25.98	25.80	0	5,009	0.00%
2020/03/23	2	25.05	0	0.00	25.20	2	4,975	0.04%
2020/03/20	16	25.61	2	25.85	25.95	14	5,061	0.28%
2020/03/18	3	26.05	5	25.98	25.00	-2	4,972	-0.04%
2020/03/17	1	25.90	0	0.00	25.45	1	4,949	0.02%
2020/03/16	43	26.56	10	25.50	25.50	33	4,935	0.67%
2020/03/13	3	25.70	3	25.55	26.95	0	4,851	0.00%
2020/03/12	18	28.53	12	28.50	28.10	6	4,697	0.13%
2020/03/11	14	30.78	4	30.45	29.80	10	4,571	0.22%
2020/03/10	27	30.83	27	31.33	32.50	0	4,266	0.00%
2020/03/09	7	31.06	1	31.30	30.70	6	4,076	0.15%
2020/03/06	0	0.00	5.8	30.36	30.55	-5.8	3,927	-0.15%
2020/03/05	0	0.00	3	30.07	30.10	-3	3,952	-0.08%
2020/03/04	1	29.25	0.3	29.40	29.40	0.7	4,006	0.02%
2020/03/03	1	29.95	2	29.95	30.00	-1	4,069	-0.02%
2020/02/27	5	29.92	0	0.00	29.45	5	4,078	0.12%
2020/02/25	1	30.60	0	0.00	30.65	1	4,183	0.02%
2020/02/24	1	30.90	0	0.00	31.00	1	4,323	0.02%
2020/02/20	0	0.00	5	31.30	31.25	-5	4,427	-0.11%
2020/02/18	0	0.00	1	31.00	31.25	-1	4,850	-0.02%
2020/02/17	1	30.75	0.1	30.75	30.75	0.9	5,074	0.02%
2020/02/13	0	0.00	6	30.93	30.65	-6	5,861	-0.10%
2020/02/12	8	30.61	4	30.71	30.75	4	6,180	0.06%
2020/02/11	0	0.00	1	30.45	30.75	-1	7,164	-0.01%
2020/02/10	1	30.00	0	0.00	30.00	1	7,657	0.01%
2020/02/07	1	30.15	0	0.00	30.00	1	7,673	0.01%
2020/02/05	2	29.65	2	29.75	29.70	0	7,674	0.00%
2020/02/04	5	29.46	1	29.55	29.55	4	7,664	0.05%
2020/02/03	1	28.45	0	0.00	28.90	1	7,674	0.01%
2020/01/31	2	30.20	0	0.00	30.00	2	7,640	0.03%
2020/01/30	24.5	30.05	0	0.00	29.95	24.5	7,627	0.32%
2020/01/20	0	0.00	1	33.45	33.25	-1	7,551	-0.01%
2020/01/16	0	0.00	3	34.00	33.85	-3	7,616	-0.04%
2020/01/15	4	34.00	0	0.00	33.90	4	7,683	0.05%
2020/01/14	0	0.00	0.2	34.05	34.15	-0.2	7,714	0.00%
2020/01/13	20	34.10	1	34.20	34.15	19	7,759	0.24%
2020/01/10	5	33.65	1	34.50	34.00	4	7,806	0.05%
2020/01/09	2	33.75	5	34.30	34.25	-3	7,821	-0.04%
2020/01/07	0.4	32.70	0	0.00	32.70	0.4	7,993	0.01%
2020/01/02	1	34.50	0	0.00	34.55	1	8,026	0.01%
2019/12/31	6.3	34.51	0	0.00	34.25	6.3	8,043	0.08%
2019/12/30	2	34.80	0	0.00	35.10	2	7,973	0.03%
2019/12/20	2	35.20	0	0.00	35.20	2	8,280	0.02%
2019/12/17	3	36.53	0	0.00	36.25	3	8,288	0.04%
2019/12/13	0	0.00	2	36.30	35.30	-2	8,241	-0.02%
2019/12/12	3	35.65	1	35.85	35.85	2	8,124	0.02%
2019/12/11	0	0.00	3	35.57	35.45	-3	8,152	-0.04%
2019/12/10	10	35.20	0	0.00	35.15	10	8,208	0.12%
2019/12/06	1	35.25	0	0.00	34.85	1	8,344	0.01%
2019/12/05	3	34.97	0	0.00	35.20	3	8,441	0.04%
2019/12/03	2	34.40	0	0.00	34.20	2	8,557	0.02%
2019/12/02	10	34.00	0	0.00	34.00	10	8,711	0.11%
2019/11/29	3.4	34.41	1	34.65	34.25	2.4	8,695	0.03%
2019/11/28	1	35.80	0	0.00	35.20	1	8,632	0.01%
2019/11/26	2	35.75	1	35.85	35.80	1	8,686	0.01%
2019/11/25	1	35.60	2	35.78	35.65	-1	8,679	-0.01%
2019/11/22	6.3	35.35	0	0.00	35.15	6.3	8,752	0.07%
2019/11/21	13.3	35.77	12	35.78	36.00	1.3	8,769	0.01%
2019/11/20	2	36.50	5	36.80	36.95	-3	8,683	-0.03%
2019/11/19	14	36.93	5	36.72	37.10	9	8,699	0.10%
2019/11/18	1	36.65	14.4	36.82	36.75	-13.4	8,677	-0.15%
2019/11/15	15	37.13	10	36.83	36.25	5	8,639	0.06%
2019/11/14	1	36.60	14	37.40	36.70	-13	8,431	-0.15%
2019/11/13	6.6	37.99	9	38.11	37.80	-2.4	8,297	-0.03%
2019/11/12	37	37.70	40	37.72	38.00	-3	8,142	-0.04%
2019/11/11	83	36.15	27	35.67	35.95	56	7,823	0.72%
2019/11/08	32.1	34.89	31.3	35.19	35.80	0.8	7,792	0.01%
2019/11/07	6	32.63	44.2	33.05	33.40	-38.2	7,242	-0.53%
2019/11/04	0.2	30.65	0	0.00	30.80	0.2	7,415	0.00%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/28	0.3	30.70	0	0.00	30.70	0.3	7,960	0.00%
2019/10/25	4	31.13	3	31.23	31.20	1	8,022	0.01%
2019/10/24	1	31.45	1	31.65	31.70	0	8,071	0.00%
2019/10/22	1	30.90	2.6	30.74	30.75	-1.6	8,168	-0.02%
2019/10/21	7	31.01	0	0.00	31.00	7	8,206	0.09%
2019/10/17	0	0.00	1	31.30	31.45	-1	8,213	-0.01%
2019/10/16	4	30.86	0	0.00	30.80	4	8,214	0.05%
2019/10/15	11	30.54	5	30.65	30.65	6	8,252	0.07%
2019/10/14	1	32.00	0	0.00	31.90	1	8,173	0.01%
2019/10/09	3	32.12	0	0.00	32.30	3	8,148	0.04%
2019/10/07	1	32.15	0	0.00	32.40	1	8,202	0.01%
2019/10/02	1	32.80	2	33.00	32.95	-1	8,198	-0.01%
2019/10/01	0	0.00	12.3	32.37	32.95	-12.3	8,163	-0.15%
2019/09/27	8.3	31.88	0	0.00	31.55	8.3	8,072	0.10%
2019/09/24	1	33.05	0	0.00	33.20	1	7,911	0.01%
2019/09/23	0	0.00	1	33.50	33.45	-1	7,902	-0.01%
2019/09/20	1	33.25	1	33.30	33.40	0	7,900	0.00%
2019/09/17	3	32.78	2	32.88	32.80	1	7,767	0.01%
2019/09/16	4	33.36	1.2	33.35	33.40	2.8	7,735	0.04%
2019/09/12	1	33.70	8	33.87	34.00	-7	7,669	-0.09%
2019/09/11	1	33.25	7	33.31	33.45	-6	7,566	-0.08%
2019/09/10	0	0.00	4	32.48	32.50	-4	7,436	-0.05%
2019/09/09	7	32.78	3	33.27	32.65	4	7,367	0.05%
2019/09/06	0	0.00	10	32.60	32.90	-10	7,200	-0.14%
2019/09/05	4	32.51	1	32.65	32.50	3	7,044	0.04%
2019/09/04	1	32.00	15.7	31.93	32.15	-14.7	6,853	-0.21%
2019/09/03	1.2	31.35	0	0.00	31.20	1.2	6,666	0.02%
2019/09/02	2	31.10	2	31.18	31.20	0	6,637	0.00%
2019/08/30	10	31.00	10	30.60	30.80	0	6,613	0.00%
2019/08/29	0	0.00	3	30.80	30.70	-3	6,570	-0.05%
2019/08/28	6	30.15	1	30.20	30.10	5	6,521	0.08%
2019/08/26	2	30.20	3	29.82	30.25	-1	6,376	-0.02%
2019/08/23	2	30.55	0	0.00	30.00	2	6,289	0.03%
2019/08/21	0	0.00	1	30.50	30.55	-1	6,268	-0.02%
2019/08/20	1	30.70	4	30.56	30.60	-3	6,373	-0.05%
2019/08/19	1	29.90	0	0.00	30.15	1	6,273	0.02%
2019/08/15	0	0.00	6	28.80	29.40	-6	6,208	-0.10%
2019/08/14	2	29.23	11	30.15	29.10	-9	6,132	-0.15%
2019/08/13	0	0.00	5	31.07	29.60	-5	6,004	-0.08%
2019/08/12	0	0.00	14	30.86	31.50	-14	5,745	-0.24%
2019/08/08	0	0.00	2	28.78	28.95	-2	5,320	-0.04%
2019/08/07	0	0.00	3	28.48	27.70	-3	5,099	-0.06%
2019/08/06	0	0.00	3	28.15	28.25	-3	4,788	-0.06%
2019/08/05	2	28.15	30	28.40	28.45	-28	4,690	-0.60%
2019/08/02	20	28.08	5	27.86	27.80	15	4,576	0.33%
2019/08/01	2	28.28	7	28.64	28.80	-5	4,498	-0.11%
2019/07/31	10	28.70	13.8	28.82	28.65	-3.8	4,485	-0.09%
2019/07/30	17	28.56	4	28.90	28.20	13	4,404	0.30%
2019/07/29	2	28.48	2	28.50	28.65	0	4,356	0.00%
2019/07/26	0	0.00	8.5	28.07	28.20	-8.5	4,290	-0.20%
2019/07/25	8	27.78	8	27.96	28.05	0	4,201	0.00%
2019/07/24	1	27.20	3	27.55	27.55	-2	4,103	-0.05%
2019/07/23	7	27.02	6	26.97	26.95	1	4,053	0.02%
2019/07/22	0	0.00	1	26.45	26.65	-1	3,997	-0.03%
2019/07/19	4	26.21	2	26.08	26.05	2	3,961	0.05%
2019/07/18	2	25.90	0	0.00	26.10	2	3,956	0.05%
2019/07/17	0	0.00	3	26.20	25.90	-3	3,955	-0.08%
2019/07/16	1	25.80	1	25.95	25.70	0	3,920	0.00%
2019/07/15	2	25.30	0	0.00	25.25	2	3,895	0.05%
2019/07/12	6	25.38	0	0.00	25.30	6	3,958	0.15%
2019/07/11	1	25.10	0	0.00	25.55	1	3,970	0.03%
2019/07/10	0	0.00	6	24.94	25.00	-6	3,965	-0.15%
2019/07/08	1	24.60	0	0.00	24.90	1	4,155	0.02%
2019/07/01	0	0.00	3	24.55	24.50	-3	5,257	-0.06%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	1	24.20	24.30	-1	5,388	-0.02%
2019/06/25	7	23.91	0	0.00	23.85	7	5,463	0.13%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/11	1	23.80	1	23.75	23.70	0	7,374	0.00%
2019/06/05	0	0.00	6	24.35	24.35	-6	7,642	-0.08%
2019/06/04	1	23.90	0	0.00	23.80	1	8,110	0.01%
2019/06/03	0	0.00	5	23.35	23.50	-5	8,206	-0.06%
2019/05/27	5	22.63	0	0.00	22.35	5	8,381	0.06%
2019/05/24	1	23.60	0	0.00	23.50	1	8,241	0.01%
2019/05/23	5	23.45	0	0.00	23.40	5	8,245	0.06%
2019/05/16	1	25.75	0	0.00	26.10	1	7,976	0.01%
2019/05/14	0	0.00	1	24.80	26.00	-1	8,024	-0.01%
2019/05/13	2	25.10	2	25.30	25.20	0	7,985	0.00%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/09	2	26.20	11	25.99	25.95	-9	7,945	-0.11%
2019/05/08	1	26.50	0.8	26.50	26.45	0.2	7,903	0.00%
2019/05/07	0	0.00	1	26.90	26.95	-1	7,867	-0.01%
2019/05/06	6	26.23	0	0.00	26.20	6	7,826	0.08%
2019/05/03	3	26.85	3	27.35	27.35	0	7,787	0.00%
2019/04/30	1	26.40	0	0.00	26.90	1	7,734	0.01%
2019/04/29	0	0.00	1	26.70	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	2	26.90	0	0.00	27.15	2	7,644	0.03%
2019/04/22	2	27.35	0	0.00	27.10	2	7,548	0.03%
2019/04/18	17.8	27.32	3	26.80	26.70	14.8	7,487	0.20%
2019/04/17	1	27.25	0	0.00	27.40	1	7,426	0.01%
2019/04/16	0	0.00	2	27.80	27.60	-2	7,380	-0.03%
2019/04/15	0	0.00	5.5	27.74	27.75	-5.5	7,365	-0.08%
2019/04/12	9	27.55	0	0.00	27.45	9	7,359	0.12%
2019/04/11	3	29.35	5	28.56	28.30	-2	7,239	-0.03%
2019/04/10	5	28.87	5	29.02	29.20	0	7,017	0.00%
2019/04/09	9	28.67	15	28.85	29.05	-6	6,887	-0.09%
2019/04/08	0	0.00	15	28.28	27.90	-15	6,616	-0.23%
2019/04/03	2	27.28	1	27.30	27.20	1	6,382	0.02%
2019/04/02	1	26.60	1	27.00	26.70	0	6,251	0.00%
2019/04/01	0	0.00	3	26.95	26.90	-3	6,185	-0.05%
2019/03/27	3	26.20	0	0.00	26.45	3	6,038	0.05%
2019/03/26	4	26.73	4	27.28	26.60	0	6,024	0.00%
2019/03/25	1	26.75	4	26.99	26.95	-3	5,894	-0.05%
2019/03/22	4	26.83	1	27.05	26.95	3	5,890	0.05%
2019/03/21	4	27.09	22	27.26	26.95	-18	5,757	-0.31%
2019/03/20	4	26.00	7	26.44	26.45	-3	5,487	-0.05%
2019/03/19	3	25.03	8	25.09	25.20	-5	5,169	-0.10%
2019/03/15	1.2	24.38	0	0.00	24.30	1.2	4,960	0.02%
2019/03/14	5	24.00	0	0.00	23.90	5	4,976	0.10%
2019/03/13	1	24.10	0	0.00	24.10	1	4,987	0.02%
2019/03/12	7	24.20	0	0.00	24.20	7	5,001	0.14%
2019/03/11	9	24.38	5	24.45	24.55	4	4,931	0.08%
2019/03/08	11	24.54	5	24.49	24.60	6	5,016	0.12%
2019/03/07	1	26.45	1	26.30	26.70	0	4,585	0.00%
2019/03/05	0	0.00	6	26.61	25.95	-6	4,473	-0.13%
2019/03/04	0	0.00	9	26.16	26.15	-9	4,406	-0.20%
2019/02/26	1.2	25.50	0	0.00	25.50	1.2	4,380	0.03%
2019/02/21	3	25.00	0	0.00	25.05	3	4,667	0.06%
2019/02/20	2	25.40	0	0.00	25.40	2	4,740	0.04%
2019/02/14	3	25.50	0	0.00	25.50	3	5,080	0.06%
2019/02/13	0	0.00	3	26.30	25.70	-3	5,207	-0.06%
2019/02/12	0	0.00	4	25.44	25.35	-4	5,280	-0.08%
2019/02/11	1	24.60	0	0.00	25.05	1	5,421	0.02%
2019/01/30	4	24.61	0	0.00	24.65	4	5,464	0.07%
2019/01/25	0	0.00	5	25.75	25.50	-5	5,897	-0.08%
2019/01/21	0	0.00	1	24.70	24.65	-1	6,294	-0.02%
2019/01/10	2	24.05	0	0.00	24.05	2	7,215	0.03%
2019/01/09	1	25.15	1	24.75	25.05	0	7,208	0.00%
2019/01/07	1	24.60	0.8	24.70	24.60	0.2	7,500	0.00%
2019/01/04	4.1	24.98	0	0.00	25.20	4.1	7,669	0.05%
2019/01/03	3	25.85	0	0.00	25.85	3	7,769	0.04%
2018/12/28	0	0.00	4	25.95	26.10	-4	7,853	-0.05%
2018/12/27	0	0.00	0.5	25.50	25.50	-0.5	7,899	-0.01%
2018/12/26	4.4	25.06	2	25.03	25.10	2.4	8,017	0.03%
2018/12/21	2	25.70	1	25.80	26.25	1	8,660	0.01%
2018/12/20	1	25.65	2	26.00	25.70	-1	8,950	-0.01%
2018/12/19	1	26.40	2	26.10	26.30	-1	9,065	-0.01%
2018/12/18	2	26.10	0	0.00	26.10	2	9,068	0.02%
2018/12/17	3	26.77	1	26.90	26.30	2	9,002	0.02%
2018/12/14	11	27.24	9	27.10	27.05	2	8,877	0.02%
2018/12/13	13	27.91	2	28.00	27.80	11	8,790	0.13%
2018/12/12	7.1	28.64	7	28.49	28.30	0.1	8,790	0.00%
2018/12/11	0	0.00	1	27.75	27.75	-1	8,667	-0.01%
2018/12/10	2.7	27.04	32	27.00	27.50	-29.3	8,747	-0.33%
2018/12/07	33	28.07	2	28.20	27.30	31	8,732	0.35%
2018/12/06	1	27.55	7.7	27.27	27.60	-6.7	8,638	-0.08%
2018/12/05	2.2	27.66	8	27.75	27.45	-5.8	8,530	-0.07%
2018/12/04	4	27.65	18	28.30	28.20	-14	8,440	-0.17%
2018/12/03	11	28.29	7	28.43	28.05	4	8,336	0.05%
2018/11/29	0	0.00	7	27.01	26.70	-7	8,013	-0.09%
2018/11/28	0.5	26.60	0	0.00	26.65	0.5	7,944	0.01%
2018/11/27	0	0.00	3	26.80	26.85	-3	7,892	-0.04%
2018/11/26	0	0.00	3	25.75	25.80	-3	7,782	-0.04%
2018/11/23	8	25.73	0	0.00	25.70	8	7,765	0.10%
2018/11/20	0	0.00	0.5	26.50	26.55	-0.5	7,541	-0.01%
2018/11/16	1	25.70	1	26.20	26.20	0	7,267	0.00%
2018/11/15	1.1	26.79	26	26.89	26.90	-24.9	7,149	-0.35%
2018/11/14	19	26.99	15	26.77	26.70	4	7,168	0.06%
2018/11/13	16	26.32	16	27.15	27.20	0	7,135	0.00%
2018/11/12	16.2	26.80	3	26.93	26.80	13.2	7,010	0.19%
2018/11/09	13.8	25.89	12	26.08	26.15	1.8	6,859	0.03%
2018/11/08	10	25.75	13	26.20	25.80	-3	6,755	-0.04%
2018/11/07	3	24.75	15	25.40	25.40	-12	6,632	-0.18%
2018/11/06	13	25.33	24	25.54	25.25	-11	6,595	-0.17%
2018/11/05	17.1	24.44	17	24.82	25.10	0.1	6,425	0.00%
2018/11/02	3.5	24.15	18	24.57	24.60	-14.5	6,305	-0.23%
2018/11/01	1	23.30	4	23.05	23.45	-3	6,071	-0.05%
2018/10/31	11	21.01	14	21.40	21.35	-3	5,914	-0.05%
2018/10/30	9	21.01	7.7	20.48	20.20	1.3	5,841	0.02%
2018/10/29	0.2	22.35	0	0.00	22.35	0.2	5,637	0.00%
2018/10/26	9.6	23.39	0	0.00	23.35	9.6	5,586	0.17%
2018/10/17	0	0.00	25	23.38	23.50	-25	5,384	-0.46%
2018/10/16	3	23.45	5	22.85	22.85	-2	5,212	-0.04%
2018/10/12	2	23.20	8	23.31	23.50	-6	5,047	-0.12%
2018/10/11	5	21.93	0	0.00	22.50	5	4,911	0.10%
2018/10/09	2	23.45	0	0.00	23.60	2	4,725	0.04%
2018/10/08	0	0.00	3	23.25	23.25	-3	4,622	-0.06%
2018/10/05	7	22.76	0	0.00	22.60	7	4,572	0.15%
2018/10/04	2	24.03	2	23.90	24.10	0	4,445	0.00%
2018/10/03	0	0.00	1	24.10	24.25	-1	4,271	-0.02%
2018/10/02	21	23.99	7	23.99	23.65	14	4,050	0.35%
2018/10/01	0	0.00	7	23.69	23.80	-7	3,895	-0.18%
2018/09/28	0	0.00	2	23.45	23.65	-2	3,853	-0.05%
2018/09/27	4	23.26	0	0.00	23.50	4	3,837	0.10%
2018/09/26	1	23.80	2	24.08	23.45	-1	3,783	-0.03%
2018/09/25	13	23.88	6	23.74	23.90	7	3,659	0.19%
2018/09/21	2	23.30	12	23.23	23.40	-10	3,469	-0.29%
2018/09/20	11	23.14	13	22.90	22.85	-2	3,252	-0.06%
2018/09/19	13	22.97	14	22.85	22.85	-1	3,122	-0.03%
2018/09/18	18	22.52	33	22.58	22.60	-15	3,030	-0.49%
2018/09/17	11	21.05	15	21.53	21.90	-4	2,783	-0.14%
2018/09/14	0	0.00	3	20.75	20.35	-3	2,841	-0.11%
2018/09/12	2	20.20	0	0.00	20.00	2	3,180	0.06%
2018/09/10	11	20.22	3	20.00	20.15	8	3,271	0.24%
2018/09/07	13	21.06	6	21.03	20.85	7	3,315	0.21%
2018/09/06	5	21.86	10	21.77	21.60	-5	3,284	-0.15%
2018/09/04	0	0.00	1	21.15	21.05	-1	3,237	-0.03%
2018/09/03	2	21.08	0	0.00	20.90	2	3,288	0.06%
2018/08/30	0	0.00	1	21.15	21.15	-1	3,427	-0.03%
2018/08/29	1	21.15	0	0.00	21.15	1	3,491	0.03%
2018/08/28	3	21.25	0	0.00	21.15	3	3,630	0.08%
2018/08/23	0	0.00	1	21.10	21.15	-1	3,747	-0.03%
2018/08/22	0	0.00	4	21.16	21.20	-4	3,816	-0.10%
2018/08/21	0	0.00	14	21.00	21.05	-14	3,919	-0.36%
2018/08/17	0	0.00	1	21.40	21.00	-1	4,022	-0.02%
2018/08/15	3	21.40	1	22.00	21.40	2	4,052	0.05%
2018/08/14	0	0.00	6	22.15	21.85	-6	4,217	-0.14%
2018/08/13	4	21.94	0	0.00	21.75	4	4,299	0.09%
2018/08/09	0	0.00	1	23.05	23.00	-1	4,234	-0.02%
2018/08/07	1	23.05	0	0.00	23.25	1	4,288	0.02%
2018/08/03	2	22.58	4	22.80	22.70	-2	4,332	-0.05%
2018/08/01	1	22.55	1	22.35	22.35	0	4,552	0.00%
2018/07/24	0	0.00	2	22.25	22.30	-2	4,953	-0.04%
2018/07/23	3	22.05	0	0.00	22.10	3	4,981	0.06%
2018/07/18	1	22.55	1	22.70	22.40	0	5,194	0.00%
2018/07/17	1	22.30	2	22.58	22.40	-1	5,236	-0.02%
2018/07/12	0	0.00	6	22.60	22.35	-6	5,446	-0.11%
2018/07/11	0	0.00	1	21.95	21.80	-1	5,444	-0.02%
2018/07/10	0	0.00	4	21.80	21.75	-4	5,486	-0.07%
2018/07/06	3	21.23	0	0.00	21.30	3	5,541	0.05%
2018/07/05	6	21.78	0	0.00	21.30	6	5,561	0.11%
2018/07/03	2	22.85	4	22.90	22.55	-2	5,535	-0.04%
2018/07/02	2	23.20	0	0.00	23.10	2	5,542	0.04%
2018/06/29	1	23.30	1	23.05	23.05	0	5,572	0.00%
2018/06/28	1	23.10	0	0.00	23.05	1	5,562	0.02%
2018/06/27	3	23.33	0	0.00	23.30	3	5,630	0.05%
2018/06/25	5	24.21	12	24.20	23.55	-7	5,702	-0.12%
2018/06/22	2	23.20	15	23.97	24.80	-13	5,558	-0.23%
2018/06/20	9	22.25	0	0.00	22.15	9	5,330	0.17%
2018/06/19	1	22.50	0	0.00	22.85	1	5,356	0.02%
2018/06/15	5	23.00	5	22.99	23.20	0	5,359	0.00%
2018/06/14	3	22.70	0	0.00	22.60	3	5,320	0.06%
2018/06/13	0	0.00	4	23.13	22.95	-4	5,431	-0.07%
2018/06/12	0	0.00	4	23.39	23.00	-4	5,734	-0.07%
2018/06/05	1	22.10	0	0.00	22.20	1	5,765	0.02%
2018/06/04	0	0.00	3	21.95	21.95	-3	5,680	-0.05%
2018/05/31	2	21.95	0	0.00	22.00	2	5,661	0.04%
2018/05/29	0	0.00	1	22.10	22.20	-1	5,563	-0.02%
2018/05/25	0	0.00	3	21.57	21.70	-3	5,514	-0.05%
2018/05/23	2	21.55	0	0.00	21.35	2	5,424	0.04%
2018/05/21	1	21.30	5	21.77	21.95	-4	5,258	-0.08%
2018/05/18	5	20.70	4	20.70	20.75	1	5,210	0.02%
2018/05/16	3	21.00	0	0.00	21.00	3	5,247	0.06%
2018/05/15	1	21.20	0	0.00	21.10	1	5,266	0.02%
2018/05/14	2	21.35	0	0.00	21.40	2	5,442	0.04%
2018/05/11	1	21.90	1	21.90	21.75	0	5,436	0.00%
2018/05/10	0	0.00	12	22.28	22.30	-12	5,382	-0.22%
2018/05/09	15	22.03	4	22.26	22.25	11	5,354	0.21%
2018/05/08	0	0.00	5	21.79	22.05	-5	5,160	-0.10%
2018/05/04	3	21.15	0	0.00	21.00	3	5,025	0.06%
2018/04/30	3	20.63	0	0.00	20.65	3	5,084	0.06%
2018/04/27	1	20.40	0	0.00	20.35	1	5,081	0.02%
2018/04/25	3	19.90	0	0.00	20.55	3	5,055	0.06%
2018/04/24	2	21.10	0	0.00	20.95	2	4,979	0.04%
2018/04/20	4	22.00	1	22.05	22.05	3	5,095	0.06%
2018/04/19	6	22.20	0	0.00	22.30	6	5,031	0.12%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/17	0	0.00	4	22.75	22.70	-4	4,968	-0.08%
2018/04/13	3	23.15	0	0.00	23.10	3	4,987	0.06%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/10	0	0.00	3	23.45	23.35	-3	5,091	-0.06%
2018/04/03	10	23.70	1	23.85	23.85	9	5,145	0.17%
2018/04/02	5	23.86	0	0.00	23.85	5	5,155	0.10%
2018/03/31	2	24.13	0	0.00	24.05	2	5,160	0.04%
2018/03/30	0	0.00	3	23.85	23.85	-3	5,157	-0.06%
2018/03/29	10	23.14	0	0.00	23.05	10	5,105	0.20%
2018/03/27	2	23.48	0	0.00	23.50	2	4,916	0.04%
2018/03/26	0	0.00	33	23.55	23.40	-33	4,863	-0.68%
2018/03/23	11	23.57	0	0.00	23.70	11	4,814	0.23%
2018/03/22	10	24.61	2	24.85	24.35	8	4,761	0.17%
2018/03/21	2	24.90	5	24.75	24.65	-3	4,805	-0.06%
2018/03/19	9	25.13	0	0.00	25.05	9	5,212	0.17%
2018/03/16	11	26.12	11	25.83	25.70	0	5,125	0.00%
2018/03/14	2	26.25	0	0.00	26.10	2	5,124	0.04%
2018/03/13	8	26.54	7	26.65	26.20	1	5,199	0.02%
2018/03/12	0	0.00	10	26.48	26.50	-10	5,211	-0.19%
2018/03/09	0	0.00	4	26.16	26.05	-4	5,250	-0.08%
2018/03/08	0	0.00	2	25.65	25.55	-2	5,441	-0.04%
2018/03/06	0	0.00	1	25.35	25.20	-1	6,144	-0.02%
2018/03/01	0	0.00	1	25.30	25.55	-1	6,259	-0.02%
2018/02/26	0	0.00	1	25.30	25.10	-1	6,422	-0.02%
2018/02/22	3	24.73	0	0.00	24.75	3	6,560	0.05%
2018/02/21	2	24.45	3	24.42	24.35	-1	6,604	-0.02%
2018/02/12	2	23.58	3	23.60	23.50	-1	6,677	-0.01%
2018/02/09	8	23.18	8	23.58	23.80	0	6,734	0.00%
2018/02/08	1	24.50	0	0.00	24.30	1	6,911	0.01%
2018/02/07	2	24.43	1	24.40	24.50	1	7,146	0.01%
2018/02/06	16	24.35	3	24.20	23.75	13	7,212	0.18%
2018/02/05	3	25.87	0	0.00	26.15	3	7,178	0.04%
2018/02/02	2	26.60	0	0.00	26.60	2	7,402	0.03%
2018/01/29	2	26.95	0	0.00	26.75	2	7,807	0.03%
2018/01/26	7	26.58	0	0.00	26.55	7	8,327	0.08%
2018/01/25	3	26.98	2	27.05	26.85	1	8,491	0.01%
2018/01/23	4	26.83	2	26.85	26.85	2	8,528	0.02%
2018/01/22	2	27.00	2	26.80	26.75	0	8,664	0.00%
2018/01/19	14	27.00	0	0.00	26.90	14	8,949	0.16%
2018/01/18	0	0.00	2	26.95	27.00	-2	9,298	-0.02%
2018/01/17	5	27.25	4	27.13	27.05	1	9,505	0.01%
2018/01/16	10	27.04	8	27.09	27.30	2	9,568	0.02%
2018/01/15	0	0.00	0.9	26.40	26.35	-0.9	9,558	-0.01%
2018/01/12	2	26.30	0	0.00	26.25	2	9,622	0.02%
2018/01/11	10	26.10	0	0.00	26.10	10	9,681	0.10%
2018/01/10	7	26.34	1	26.05	26.05	6	9,769	0.06%
2018/01/09	4	26.84	1	26.75	26.75	3	9,912	0.03%
2018/01/05	1	26.95	0	0.00	26.90	1	10,569	0.01%
2018/01/04	0	0.00	61	27.20	27.05	-61	10,909	-0.56%
2018/01/03	6	26.53	8	26.79	26.65	-2	11,278	-0.02%
2018/01/02	3	26.50	0	0.00	26.40	3	12,507	0.02%