南茂 (8150)-元大-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	6	44.30	0	0.00	44.20	6	5,162	0.12%
2024/05/30	8.1	45.30	0	0.00	45.05	8.1	5,156	0.16%
2024/05/29	1	45.10	0	0.00	45.20	1	5,212	0.02%
2024/05/28	0	0.00	6	44.76	45.00	-6	5,242	-0.11%
2024/05/27	2	44.20	16	44.61	44.25	-14	5,296	-0.26%
2024/05/24	15.4	44.07	0	0.00	44.15	15.4	5,285	0.29%
2024/05/23	9	44.23	0	0.00	44.35	9	5,255	0.17%
2024/05/22	0	0.00	2	45.35	45.75	-2	5,202	-0.04%
2024/05/21	2	43.98	1	44.65	44.65	1	5,130	0.02%
2024/05/20	3	43.40	7	43.95	43.85	-4	5,027	-0.08%
2024/05/17	7	43.31	6	43.98	43.20	1	4,908	0.02%
2024/05/16	7	43.60	0	0.00	43.65	7	4,821	0.15%
2024/05/15	1	43.60	0	0.00	43.45	1	4,826	0.02%
2024/05/14	1	43.50	0	0.00	43.45	1	4,860	0.02%
2024/05/13	0.1	42.95	0	0.00	42.90	0.1	4,828	0.00%
2024/05/10	3	43.97	1	44.25	43.40	2	4,785	0.04%
2024/05/09	1	45.70	0	0.00	45.20	1	4,670	0.02%
2024/05/08	2	45.58	10	45.10	45.50	-8	4,636	-0.17%
2024/05/06	1	45.40	0	0.00	45.40	1	4,562	0.02%
2024/05/03	1	46.49	0	0.00	45.50	1	4,557	0.02%
2024/05/02	2	46.28	1	46.00	46.40	1	4,532	0.02%
2024/04/30	13	46.33	1	46.85	45.90	12	4,527	0.27%
2024/04/29	0	46.70	0	46.80	47.00	0	4,522	0.00%
2024/04/25	0	46.50	0	0.00	46.20	0	4,678	0.00%
2024/04/23	2	45.00	2	45.45	45.85	0	4,714	0.00%
2024/04/22	1	45.00	1	45.35	45.35	0	4,707	0.00%
2024/04/19	4	45.51	2	45.65	45.65	2	4,735	0.04%
2024/04/18	1	47.05	0	0.00	46.85	1	4,811	0.02%
2024/04/17	2	47.00	0	0.00	47.45	2	4,924	0.04%
2024/04/16	4	46.68	0	0.00	46.85	4	4,932	0.08%
2024/04/11	0	0.00	7	48.22	48.75	-7	4,866	-0.14%
2024/04/10	0	0.00	1	48.95	48.75	-1	4,843	-0.02%
2024/04/09	1	48.40	0	0.00	48.85	1	4,812	0.02%
2024/04/08	3	48.45	0	0.00	48.65	3	4,773	0.06%
2024/04/02	3	49.43	0	0.00	49.25	3	4,707	0.06%
2024/04/01	2	50.10	0	0.00	49.35	2	4,709	0.04%
2024/03/29	6.8	50.17	3.2	50.17	50.00	3.5	4,671	0.08%
2024/03/28	2	50.80	18	51.38	51.00	-16	4,426	-0.36%
2024/03/27	0	49.58	6	49.19	50.70	-6	4,216	-0.14%
2024/03/26	2.2	48.41	2.6	48.89	48.40	-0.4	4,105	-0.01%
2024/03/25	1.2	49.18	5.9	49.38	49.95	-4.7	4,057	-0.12%
2024/03/22	12.6	50.22	17	50.91	50.90	-4.4	4,012	-0.11%
2024/03/21	2.4	50.72	11	50.87	51.00	-8.6	3,964	-0.22%
2024/03/20	22.1	50.86	21.2	50.73	50.10	0.9	3,935	0.02%
2024/03/19	0	0.00	3	49.63	49.75	-3	3,747	-0.08%
2024/03/18	0.3	48.40	30	48.62	48.65	-29.7	3,715	-0.80%
2024/03/14	3	47.05	0.3	47.02	47.55	2.7	3,703	0.07%
2024/03/13	5.1	48.20	2.2	48.53	48.50	2.9	3,701	0.08%
2024/03/12	0.2	48.30	1	47.90	48.10	-0.9	3,660	-0.02%
2024/03/11	0	47.40	3	47.50	46.90	-3	3,618	-0.08%
2024/03/08	0	0.00	2	46.80	46.90	-2	3,605	-0.06%
2024/03/07	5	46.49	12.1	46.11	47.15	-7.1	3,582	-0.20%
2024/03/06	2.4	46.12	4	46.23	46.65	-1.6	3,501	-0.05%
2024/03/05	5	45.38	5	45.49	45.10	0	3,439	0.00%
2024/03/04	8	45.28	4	45.38	45.10	4	3,411	0.12%
2024/03/01	26	44.12	1	44.20	43.95	25	3,303	0.76%
2024/02/29	10	44.10	1	43.95	44.10	9	3,258	0.28%
2024/02/27	0	0.00	2	43.70	43.65	-2	3,193	-0.06%
2024/02/26	2	43.45	0	0.00	43.45	2	3,173	0.06%
2024/02/23	3	43.97	2	43.10	43.25	1	3,197	0.03%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/20	0	43.30	0	0.00	43.50	0	3,101	0.00%
2024/02/19	1	43.50	1	43.75	43.60	0	3,098	0.00%
2024/02/16	1	43.15	2	43.40	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	12.2	43.09	43.65	-12.2	3,104	-0.39%
2024/02/05	1	41.80	0	0.00	41.70	1	3,058	0.03%
2024/02/02	2	42.15	0	42.10	41.95	2	3,094	0.06%
2024/02/01	5	42.40	0.2	42.45	42.25	4.9	3,111	0.16%
2024/01/30	1	42.75	1	42.10	42.70	0	3,222	0.00%
2024/01/26	5	42.55	0	0.00	42.60	5	3,572	0.14%
2024/01/24	0	0.00	1	43.45	43.15	-1	3,620	-0.03%
2024/01/23	1	43.45	1	43.15	43.10	0	3,637	0.00%
2024/01/22	1	44.05	0.3	44.09	43.95	0.7	3,630	0.02%
2024/01/19	4.2	43.97	10.2	43.68	43.70	-6.1	3,632	-0.17%
2024/01/18	2	42.53	2	42.80	42.95	0	3,565	0.00%
2024/01/17	8	42.74	5.1	43.00	43.00	2.9	3,746	0.08%
2024/01/16	0	0.00	20.1	43.07	42.80	-20.1	3,897	-0.52%
2024/01/15	1	43.30	4	43.49	43.20	-3	4,088	-0.07%
2024/01/12	24	43.26	0.3	43.05	42.80	23.7	4,073	0.58%
2024/01/11	1.1	43.44	1	43.50	43.50	0.1	3,950	0.00%
2024/01/08	0	41.20	2.2	41.09	41.15	-2.2	3,859	-0.06%
2024/01/05	0	0.00	0	41.90	41.40	0	3,859	0.00%
2024/01/04	0	0.00	4	42.01	42.10	-4	3,845	-0.10%
2023/12/29	0	0.00	0.1	42.55	42.25	-0.1	3,828	0.00%
2023/12/28	1	43.35	1	43.20	43.00	0	3,814	0.00%
2023/12/26	1	43.05	2	42.75	43.10	-1	3,769	-0.03%
2023/12/25	0	0.00	0.1	42.50	42.40	-0.1	3,750	0.00%
2023/12/20	0	0.00	1	42.20	42.45	-1	3,712	-0.03%
2023/12/19	2.3	42.50	0.1	42.65	42.90	2.2	3,654	0.06%
2023/12/18	0	0.00	2.4	44.09	43.70	-2.4	3,609	-0.07%
2023/12/15	1	43.55	2.1	43.77	43.10	-1.1	3,550	-0.03%
2023/12/14	1	43.30	3.1	43.44	43.35	-2.1	3,466	-0.06%
2023/12/13	1.3	42.44	4.2	42.93	43.15	-2.9	3,404	-0.08%
2023/12/12	2.1	42.63	9	42.79	42.45	-6.9	3,348	-0.21%
2023/12/11	2.2	43.04	1	42.45	42.40	1.2	3,319	0.04%
2023/12/08	0.1	42.40	5	42.47	42.45	-4.9	3,282	-0.15%
2023/12/07	0	0.00	2	41.98	41.75	-2	3,220	-0.06%
2023/12/06	2	41.75	0	0.00	41.70	2	3,211	0.06%
2023/12/05	5.3	41.82	31	41.58	41.85	-25.7	3,206	-0.80%
2023/12/04	1.1	41.96	0.3	41.83	42.00	0.8	3,208	0.03%
2023/11/30	1	40.70	31	40.76	40.80	-30	3,201	-0.94%
2023/11/29	0	40.25	0	0.00	40.35	0	3,166	0.00%
2023/11/27	0	0.00	1.1	39.74	39.55	-1.1	3,157	-0.03%
2023/11/24	2	39.33	0	0.00	39.40	2	3,174	0.06%
2023/11/21	1.1	39.45	0	0.00	39.50	1.1	3,305	0.03%
2023/11/20	0	0.00	4	39.10	39.05	-4	3,285	-0.12%
2023/11/16	0.2	38.50	0	0.00	38.45	0.2	3,273	0.00%
2023/11/15	5.1	38.50	16.1	38.60	38.60	-11	3,264	-0.34%
2023/11/14	0.1	38.21	1.4	38.26	38.15	-1.3	3,238	-0.04%
2023/11/13	0.3	38.15	7	38.15	38.15	-6.7	3,226	-0.21%
2023/11/10	0.1	38.00	1.1	37.91	37.75	-1	3,212	-0.03%
2023/11/09	2.4	37.84	0	0.00	37.40	2.4	3,172	0.07%
2023/11/08	3.2	37.45	0	37.75	37.35	3.2	3,149	0.10%
2023/11/07	4	37.59	0	0.00	37.35	4	3,090	0.13%
2023/11/06	10.7	37.89	0	0.00	37.80	10.7	3,057	0.35%
2023/11/03	72.3	38.10	0.2	39.15	37.95	72.1	2,995	2.41%
2023/11/02	0.2	42.10	0	0.00	42.05	0.2	2,742	0.01%
2023/11/01	0.1	40.75	0.3	41.45	41.30	-0.2	2,770	-0.01%
2023/10/30	0.6	40.77	1	40.75	40.65	-0.4	2,800	-0.02%
2023/10/27	2	41.08	0	0.00	40.90	2	2,781	0.07%
2023/10/26	0	0.00	4	41.49	41.45	-4	2,757	-0.15%
2023/10/25	5.1	42.34	3	42.68	42.00	2.1	2,710	0.08%
2023/10/24	6.1	41.93	1	42.10	42.15	5.1	2,516	0.20%
2023/10/23	14	41.84	13	41.66	41.40	1	2,312	0.04%
2023/10/20	1.1	39.86	0	0.00	39.85	1.1	2,121	0.05%
2023/10/19	1	39.55	1	39.60	39.55	0	2,097	0.00%
2023/10/18	0	0.00	1	38.95	39.95	-1	2,111	-0.05%
2023/10/17	2	39.30	2	39.20	39.00	0	2,098	0.00%
2023/10/16	1	38.55	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0.1	39.24	2	38.80	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	1	38.35	38.50	-1	2,120	-0.05%
2023/10/05	0	0.00	5	37.85	37.90	-5	2,140	-0.23%
2023/10/04	0	0.00	0.4	37.55	37.50	-0.4	2,157	-0.02%
2023/10/03	0	0.00	15	37.92	37.90	-15	2,178	-0.69%
2023/09/26	5	37.65	0	0.00	37.55	5	2,294	0.22%
2023/09/22	0	0.00	1	38.15	38.50	-1	2,386	-0.04%
2023/09/21	15	38.25	0	0.00	38.30	15	2,483	0.60%
2023/09/14	0	0.00	1	38.95	39.00	-1	2,678	-0.04%
2023/09/12	0	0.00	0.1	39.75	39.70	-0.1	2,728	0.00%
2023/09/11	0	0.00	11	39.10	39.00	-11	2,770	-0.40%
2023/09/07	4	40.31	3	40.60	40.35	1	2,809	0.04%
2023/09/06	4	39.73	21	39.63	40.00	-17	2,775	-0.61%
2023/09/05	0	0.00	6	38.75	38.80	-6	2,697	-0.22%
2023/09/04	0.1	38.65	0	0.00	38.70	0.1	2,707	0.00%
2023/09/01	0	0.00	5	38.55	38.50	-5	2,726	-0.18%
2023/08/31	0	0.00	7	38.37	38.35	-7	2,721	-0.26%
2023/08/30	0.2	37.80	0	0.00	37.90	0.2	2,726	0.01%
2023/08/29	3	38.23	4	37.69	37.75	-1	2,723	-0.04%
2023/08/28	13	38.30	30	37.95	37.95	-17	2,689	-0.63%
2023/08/25	5	37.10	17	37.15	37.05	-12	2,583	-0.46%
2023/08/24	1	37.00	12	37.38	36.90	-11	2,618	-0.42%
2023/08/22	0	0.00	4	36.30	36.35	-4	2,766	-0.14%
2023/08/18	0	0.00	7	36.55	36.30	-7	2,789	-0.25%
2023/08/17	2	35.75	3	35.55	35.85	-1	2,778	-0.04%
2023/08/16	0	0.00	30	35.90	35.75	-30	2,766	-1.08%
2023/08/15	5	36.25	0	0.00	36.45	5	2,753	0.18%
2023/08/14	0	0.00	4	36.40	36.55	-4	2,755	-0.15%
2023/08/11	0	0.00	9	36.99	37.05	-9	2,765	-0.33%
2023/08/10	8	36.49	0	0.00	36.70	8	2,765	0.29%
2023/08/08	1	37.40	0	0.00	37.05	1	2,735	0.04%
2023/08/07	3	37.40	28	37.10	37.35	-25	2,714	-0.92%
2023/08/04	1.1	36.30	16	36.50	36.30	-14.9	2,659	-0.56%
2023/08/02	0.1	35.80	0	0.00	35.70	0.1	2,606	0.00%
2023/08/01	0.1	35.90	0	0.00	35.75	0.1	2,645	0.00%
2023/07/31	0.3	36.15	0	0.00	35.75	0.3	2,669	0.01%
2023/07/28	0	36.05	5	36.10	36.10	-5	2,641	-0.19%
2023/07/27	0	0.00	1	35.60	35.75	-1	2,642	-0.04%
2023/07/26	0.2	35.35	3	35.20	35.20	-2.8	2,635	-0.11%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/24	3	35.85	0	0.00	35.55	3	2,680	0.11%
2023/07/21	2	36.10	1	36.00	36.00	1	2,661	0.04%
2023/07/20	0.4	35.90	0	0.00	35.70	0.4	2,652	0.02%
2023/07/19	1	36.05	2.1	36.24	36.20	-1.1	2,626	-0.04%
2023/07/18	0	0.00	20	36.25	36.00	-20	2,620	-0.76%
2023/07/13	2	34.68	0.1	34.75	34.60	1.9	2,607	0.07%
2023/07/12	0	0.00	25	34.95	34.80	-25	2,593	-0.96%
2023/07/10	7	34.74	0	0.00	34.70	7	2,638	0.27%
2023/07/07	1.2	35.36	1	35.25	35.25	0.2	2,650	0.01%
2023/07/05	2	35.93	0	0.00	35.95	2	2,646	0.08%
2023/07/03	12.1	35.98	1	35.95	35.60	11.1	2,706	0.41%
2023/06/29	20	36.49	0	0.00	36.35	20	2,720	0.74%
2023/06/28	21	39.15	30	39.03	38.95	-9	2,620	-0.34%
2023/06/27	30	39.46	10	39.25	39.15	20	2,536	0.79%
2023/06/26	5	39.39	8	39.74	39.70	-3	2,484	-0.12%
2023/06/21	6	39.31	0	0.00	39.35	6	2,444	0.25%
2023/06/20	16.5	38.77	1	38.90	39.15	15.5	2,428	0.64%
2023/06/19	26	39.24	1	38.90	38.75	25	2,383	1.05%
2023/06/16	40	39.32	47	39.25	39.45	-7	2,348	-0.30%
2023/06/15	16.5	39.17	0	0.00	39.00	16.5	2,320	0.71%
2023/06/14	45.6	39.58	0	0.00	39.35	45.6	2,306	1.98%
2023/06/13	10	39.95	10	40.00	39.80	0	2,278	0.00%
2023/06/09	1	40.14	5	40.15	40.05	-4	2,239	-0.18%
2023/06/08	0	0.00	1	40.75	40.70	-1	2,223	-0.04%
2023/06/07	0	0.00	1	40.80	40.85	-1	2,230	-0.04%
2023/06/05	6	40.55	1	40.55	40.55	5	2,226	0.22%
2023/06/01	0	0.00	6	39.95	40.00	-6	2,247	-0.27%
2023/05/31	0	0.00	2	39.70	39.50	-2	2,257	-0.09%
2023/05/30	0	0.00	3	39.08	39.05	-3	2,248	-0.13%
2023/05/29	15	40.14	7.1	40.44	39.55	7.9	2,282	0.35%
2023/05/26	2	39.25	5	39.46	39.50	-3	2,283	-0.13%
2023/05/24	0.5	38.55	0	0.00	38.35	0.5	2,278	0.02%
2023/05/23	0	0.00	1	38.50	38.55	-1	2,301	-0.04%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/18	0	0.00	24	38.45	38.50	-24	2,324	-1.03%
2023/05/08	2	38.75	0	0.00	38.85	2	2,384	0.08%
2023/05/02	0	0.00	0.1	37.00	37.35	-0.1	2,582	0.00%
2023/04/27	0	0.00	3	36.85	36.40	-3	2,568	-0.12%
2023/04/25	1	36.80	0	0.00	36.60	1	2,572	0.04%
2023/04/21	5	37.75	0	0.00	37.30	5	2,560	0.20%
2023/04/20	2	38.55	1	38.45	38.05	1	2,554	0.04%
2023/04/19	4	38.20	0	0.00	38.20	4	2,561	0.16%
2023/04/18	1	38.90	0	0.00	38.90	1	2,532	0.04%
2023/04/12	0.3	39.15	4	38.95	39.15	-3.7	2,502	-0.15%
2023/04/11	0	0.00	2.1	38.99	39.05	-2.1	2,474	-0.08%
2023/04/10	1	38.06	0	38.30	38.45	1	2,440	0.04%
2023/04/07	0	0.00	2.1	38.80	38.60	-2.1	2,421	-0.09%
2023/04/06	6	38.72	2	38.55	39.10	4	2,365	0.17%
2023/03/31	0.1	38.45	10	37.99	38.35	-9.9	2,317	-0.43%
2023/03/30	0	0.00	1	37.35	37.50	-1	2,223	-0.04%
2023/03/29	0	0.00	1	37.00	37.00	-1	2,203	-0.05%
2023/03/28	2	36.85	0	0.00	36.90	2	2,230	0.09%
2023/03/24	2	37.00	21	37.05	37.05	-19	2,270	-0.84%
2023/03/23	3	37.07	0	0.00	36.90	3	2,269	0.13%
2023/03/22	0	0.00	0.1	37.05	37.10	-0.1	2,276	-0.01%
2023/03/21	0	0.00	1	36.90	37.00	-1	2,272	-0.04%
2023/03/17	1	36.09	0	0.00	35.95	1	2,258	0.05%
2023/03/16	0	35.85	0	0.00	35.70	0	2,233	0.00%
2023/03/14	3	36.60	0	0.00	36.60	3	2,250	0.13%
2023/03/13	1	36.85	0	0.00	36.95	1	2,276	0.04%
2023/03/10	2	36.93	0	0.00	37.30	2	2,264	0.09%
2023/03/09	0	37.70	3	37.45	37.60	-3	2,269	-0.13%
2023/03/07	0	0.00	1	37.50	37.70	-1	2,256	-0.04%
2023/03/06	0	0.00	4	37.01	37.00	-4	2,209	-0.18%
2023/03/03	1	36.65	14	36.45	36.70	-13	2,209	-0.59%
2023/03/01	0	35.70	10	36.15	36.05	-10	2,198	-0.45%
2023/02/24	18	36.51	22	36.52	36.40	-4	2,134	-0.19%
2023/02/23	0	37.05	1	37.05	37.00	-1	2,057	-0.05%
2023/02/22	0	0.00	2	36.50	36.55	-2	2,048	-0.10%
2023/02/21	2	36.10	0	0.00	36.55	2	2,049	0.10%
2023/02/20	0	0.00	0	35.70	35.80	0	2,097	0.00%
2023/02/16	1	35.65	0	0.00	35.65	1	2,170	0.05%
2023/02/15	1.1	35.52	0	0.00	35.35	1.1	2,208	0.05%
2023/02/13	1	35.45	0	0.00	35.30	1	2,267	0.04%
2023/02/10	2	35.80	0.1	36.00	35.90	2	2,307	0.08%
2023/02/09	0.1	35.90	0	0.00	35.80	0.1	2,317	0.00%
2023/02/08	0	0.00	0	35.70	35.85	0	2,344	0.00%
2023/02/07	0.1	35.35	1	35.45	35.50	-0.9	2,334	-0.04%
2023/02/06	2	35.60	5	35.50	35.50	-3	2,331	-0.13%
2023/02/03	3	36.25	1	35.60	36.20	2	2,314	0.09%
2023/02/02	0	0.00	1	35.41	35.80	-1	2,255	-0.05%
2023/02/01	1	34.65	0	0.00	34.65	1	2,211	0.05%
2023/01/31	0	0.00	2	34.80	34.60	-2	2,197	-0.09%
2023/01/30	0	0.00	0	33.95	34.05	0	2,153	0.00%
2023/01/16	0	33.65	1	33.70	33.65	-1	2,219	-0.04%
2023/01/13	0	0.00	4	33.10	32.95	-4	2,245	-0.18%
2023/01/11	0.1	33.85	0	0.00	33.80	0.1	2,545	0.00%
2023/01/10	1	33.75	1	34.20	33.80	0	2,593	0.00%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/06	6	33.05	12	33.43	33.35	-6	2,612	-0.23%
2023/01/05	6	33.10	0	0.00	33.15	6	2,647	0.23%
2023/01/04	0	0.00	5	33.30	33.40	-5	2,666	-0.19%
2023/01/03	2	33.53	4	33.44	33.70	-2	2,694	-0.07%
2022/12/30	4	32.75	5.3	32.76	33.50	-1.3	2,668	-0.05%
2022/12/29	0	0.00	56	32.32	32.65	-56	2,657	-2.11%
2022/12/28	8	32.55	0	0.00	32.30	8	2,682	0.30%
2022/12/27	35	32.83	0	0.00	32.65	35	2,701	1.30%
2022/12/26	12	32.73	0	0.00	32.95	12	2,711	0.44%
2022/12/23	0	0.00	40	32.56	32.90	-40	2,727	-1.47%
2022/12/22	0	0.00	10.2	32.67	32.50	-10.2	2,761	-0.37%
2022/12/21	32.1	32.20	0	0.00	32.20	32.1	2,786	1.15%
2022/12/20	26.4	32.53	0	0.00	32.45	26.4	2,801	0.94%
2022/12/19	0	0.00	14	33.01	33.20	-14	2,836	-0.49%
2022/12/16	0	0.00	2	32.90	33.05	-2	2,833	-0.07%
2022/12/15	6	33.16	0	0.00	33.20	6	2,832	0.21%
2022/12/14	3	33.43	9.2	33.40	33.40	-6.2	2,852	-0.22%
2022/12/13	1	33.00	13	33.23	33.25	-12	2,852	-0.42%
2022/12/12	0.2	32.94	0	0.00	33.00	0.2	2,862	0.01%
2022/12/09	0	0.00	17	33.51	33.30	-17	2,906	-0.58%
2022/12/08	12	33.05	0	0.00	33.10	12	2,922	0.41%
2022/12/07	6.1	33.50	0	0.00	33.30	6.1	2,935	0.21%
2022/12/06	20	33.95	0	0.00	33.70	20	2,928	0.68%
2022/12/05	2	34.73	1.1	34.55	34.70	0.9	2,933	0.03%
2022/12/02	4.2	34.14	0	0.00	34.20	4.2	2,933	0.14%
2022/12/01	3	33.98	5	34.10	34.10	-2	2,937	-0.07%
2022/11/30	4	33.60	0	0.00	33.60	4	2,935	0.14%
2022/11/29	0.1	33.00	0	0.00	33.30	0.1	2,910	0.00%
2022/11/25	3	33.73	0	0.00	33.50	3	2,954	0.10%
2022/11/24	7	33.57	2.4	33.39	33.65	4.7	2,977	0.16%
2022/11/23	5.1	33.05	0	0.00	32.95	5.1	2,944	0.17%
2022/11/21	0.5	33.38	5.2	33.11	33.20	-4.7	2,961	-0.16%
2022/11/18	0.1	33.95	7	33.79	33.80	-6.9	2,928	-0.24%
2022/11/17	0	33.85	0	0.00	33.95	0	2,898	0.00%
2022/11/16	32	33.57	15	33.65	33.60	17	2,875	0.59%
2022/11/15	11	33.30	47	33.00	33.15	-36	2,814	-1.28%
2022/11/14	16	32.43	15	32.46	32.70	1	2,801	0.04%
2022/11/11	24	32.74	1	33.29	32.50	23	2,784	0.83%
2022/11/10	0	0.00	2	32.25	32.20	-2	2,760	-0.07%
2022/11/09	2	32.40	20	32.44	32.30	-18	2,752	-0.65%
2022/11/08	1	32.05	1	32.10	32.00	0	2,728	0.00%
2022/11/07	13	31.64	1	31.80	31.60	12	2,706	0.44%
2022/11/04	18	31.35	0	0.00	31.60	18	2,715	0.66%
2022/11/03	0	0.00	1	32.25	32.25	-1	2,679	-0.04%
2022/10/27	0	0.00	1	31.00	31.70	-1	2,773	-0.04%
2022/10/26	1	30.45	1	30.45	30.60	0	2,791	0.00%
2022/10/24	1	31.65	1	31.85	31.25	0	2,808	0.00%
2022/10/21	3.1	32.46	2.1	32.20	31.85	1.1	2,761	0.04%
2022/10/20	2.1	32.05	1.1	31.86	32.20	1	2,735	0.04%
2022/10/19	4	31.90	9	32.25	32.30	-5	2,646	-0.19%
2022/10/18	0.1	30.88	1	30.85	31.00	-0.9	2,465	-0.04%
2022/10/17	6.1	28.65	5	29.65	30.00	1.1	2,476	0.04%
2022/10/14	2	29.28	1	29.30	29.30	1	2,507	0.04%
2022/10/13	0	0.00	6	28.49	28.40	-6	2,567	-0.23%
2022/10/12	0	0.00	0.3	29.50	29.45	-0.3	2,564	-0.01%
2022/10/11	0	0.00	69	29.64	29.50	-69	2,598	-2.65%
2022/10/05	0	0.00	1	31.30	30.95	-1	2,703	-0.04%
2022/10/03	61.1	29.84	4.1	29.25	29.70	57	2,752	2.07%
2022/09/29	0	0.00	5	29.90	29.70	-5	2,886	-0.17%
2022/09/28	3.1	29.77	3	29.77	29.25	0.1	2,924	0.00%
2022/09/27	0	0.00	2	30.00	30.30	-2	2,965	-0.07%
2022/09/26	4.2	30.19	12	30.04	29.85	-7.8	3,054	-0.26%
2022/09/22	1	31.65	0	0.00	32.00	1	3,218	0.03%
2022/09/21	1	32.30	0	0.00	32.25	1	3,330	0.03%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	1	33.25	1	33.45	33.25	0	3,556	0.00%
2022/09/14	0	0.00	5	33.05	33.30	-5	3,606	-0.14%
2022/09/12	2	33.85	11	33.82	33.80	-9	3,635	-0.25%
2022/09/08	1	33.35	0	0.00	34.25	1	3,649	0.03%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1	34.30	0	0.00	33.40	1	3,690	0.03%
2022/09/05	0	0.00	10	34.15	34.20	-10	3,677	-0.27%
2022/09/01	1	35.15	0	0.00	35.10	1	3,657	0.03%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/29	0	0.00	0.1	36.00	36.00	-0.1	3,680	0.00%
2022/08/24	1	36.10	4	36.40	36.10	-3	3,763	-0.08%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/22	0	0.00	1	37.00	36.85	-1	3,793	-0.03%
2022/08/18	1	36.20	0	0.00	36.40	1	3,773	0.03%
2022/08/17	0	0.00	10	36.50	36.45	-10	3,775	-0.27%
2022/08/15	0	0.00	0.3	36.60	36.70	-0.3	3,765	-0.01%
2022/08/12	10.7	36.16	0	0.00	36.30	10.7	3,747	0.29%
2022/08/11	1	35.60	0	0.00	35.70	1	3,764	0.03%
2022/08/10	5	35.20	1	35.30	35.10	4	3,769	0.11%
2022/08/08	0	0.00	1	35.55	35.60	-1	3,783	-0.03%
2022/08/03	5.1	33.85	0	0.00	34.00	5.1	3,721	0.14%
2022/08/02	1	34.15	0	0.00	34.15	1	3,742	0.03%
2022/08/01	0	0.00	10	35.25	35.20	-10	3,763	-0.27%
2022/07/29	5.1	35.35	0	0.00	35.30	5.1	3,797	0.13%
2022/07/28	0.1	35.35	0	0.00	35.30	0.1	3,763	0.00%
2022/07/27	1	34.80	0	0.00	35.40	1	3,794	0.03%
2022/07/26	5	35.05	0	0.00	35.15	5	3,804	0.13%
2022/07/22	7.1	36.46	0	0.00	35.95	7.1	3,843	0.18%
2022/07/21	0.1	35.55	11	35.91	36.30	-11	3,839	-0.29%
2022/07/20	0.1	35.80	10	35.60	35.40	-10	3,835	-0.26%
2022/07/19	10	34.55	3	34.75	35.20	7	3,839	0.18%
2022/07/18	10	34.90	0	0.00	35.00	10	3,864	0.26%
2022/07/15	1.1	33.36	1	33.60	33.85	0.1	3,843	0.00%
2022/07/14	2	33.00	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0	0.00	10	32.85	32.90	-10	3,822	-0.26%
2022/07/12	1	32.55	10	32.50	32.25	-9	3,819	-0.24%
2022/07/08	0	0.00	21	35.07	35.45	-21	3,775	-0.56%
2022/07/07	0	0.00	1	33.55	34.15	-1	3,746	-0.03%
2022/07/06	1	33.15	1	34.05	33.15	0	3,749	0.00%
2022/07/05	0	0.00	0.1	34.00	33.95	-0.1	3,748	0.00%
2022/07/04	14.1	34.46	0	0.00	33.60	14.1	3,727	0.38%
2022/07/01	20	35.75	10	35.80	35.45	10	3,711	0.27%
2022/06/30	1.2	38.10	0	0.00	36.95	1.2	3,623	0.03%
2022/06/29	24.6	39.18	13	39.20	39.10	11.6	3,526	0.33%
2022/06/28	1	45.00	10	45.00	44.80	-9	3,423	-0.26%
2022/06/27	2	46.10	2	46.10	46.15	0	3,302	0.00%
2022/06/24	4	46.00	0	0.00	45.60	4	3,282	0.12%
2022/06/23	22	46.13	20	45.90	45.75	2	3,261	0.06%
2022/06/22	10	47.00	2	46.90	46.80	8	3,238	0.25%
2022/06/21	1	47.60	0	0.00	47.80	1	3,213	0.03%
2022/06/20	3	47.80	0	0.00	47.10	3	3,226	0.09%
2022/06/17	12	48.04	0	0.00	48.50	12	3,218	0.37%
2022/06/16	0	49.95	10	48.85	48.70	-10	3,252	-0.31%
2022/06/15	1	49.90	11	50.00	49.90	-10	3,323	-0.30%
2022/06/14	1	49.40	0	0.00	49.40	1	3,365	0.03%
2022/06/13	5	49.80	3	49.80	49.60	2	3,460	0.06%
2022/06/10	5	50.10	1.1	50.20	50.30	4	3,515	0.11%
2022/06/09	0	50.10	11	50.18	50.40	-11	3,580	-0.31%
2022/06/07	0	0.00	2.1	50.20	50.30	-2.1	3,685	-0.06%
2022/06/06	4	50.00	3	50.30	50.20	1	3,746	0.03%
2022/06/02	0	0.00	4	49.70	49.75	-4	3,840	-0.10%
2022/06/01	6	49.14	0	0.00	49.60	6	4,021	0.15%
2022/05/31	3	48.90	1	49.00	48.55	2	4,144	0.05%
2022/05/30	2	48.85	1	48.95	48.90	1	4,315	0.02%
2022/05/27	0	0.00	1.1	48.50	48.60	-1.1	4,516	-0.02%
2022/05/26	1	48.30	0	0.00	47.95	1	5,446	0.02%
2022/05/24	5	47.65	0	0.00	47.55	5	6,400	0.08%
2022/05/23	5	48.05	1	48.40	48.00	4	6,431	0.06%
2022/05/20	5.1	48.20	2	48.43	48.35	3.1	6,532	0.05%
2022/05/18	1	47.70	0	0.00	47.85	1	6,697	0.01%
2022/05/17	0	0.00	1	46.70	47.30	-1	6,838	-0.01%
2022/05/16	5	46.35	2	46.70	46.50	3	6,863	0.04%
2022/05/13	2	45.80	0	0.00	45.95	2	6,866	0.03%
2022/05/12	5.1	45.35	0	0.00	45.35	5.1	6,896	0.07%
2022/05/10	2.1	45.94	4	45.83	46.40	-1.9	6,916	-0.03%
2022/05/09	2	46.65	0	0.00	46.35	2	6,936	0.03%
2022/05/06	1.2	47.67	0	0.00	48.10	1.2	6,993	0.02%
2022/05/05	0.6	48.40	3	47.98	48.15	-2.4	7,055	-0.03%
2022/05/03	0	0.00	1	47.30	47.25	-1	7,167	-0.01%
2022/04/29	1	46.95	2	47.60	46.70	-1	7,237	-0.01%
2022/04/28	0	0.00	1.1	46.68	46.60	-1.1	7,311	-0.02%
2022/04/27	9.3	46.21	0	0.00	46.50	9.3	7,377	0.13%
2022/04/26	3.2	47.07	6	47.03	46.55	-2.8	7,462	-0.04%
2022/04/25	4.2	47.15	5	47.60	46.95	-0.8	7,652	-0.01%
2022/04/22	1	48.60	0	0.00	48.60	1	7,729	0.01%
2022/04/21	0	0.00	0.1	48.95	48.50	-0.1	8,139	0.00%
2022/04/20	6	48.61	20	48.85	48.35	-14	8,983	-0.16%
2022/04/15	6.1	47.91	1	47.95	47.85	5.1	9,303	0.05%
2022/04/14	1	48.35	0	0.00	48.35	1	9,365	0.01%
2022/04/13	16	48.10	0	0.00	48.30	16	9,407	0.17%
2022/04/12	22.2	48.06	1	47.95	48.00	21.2	9,395	0.23%
2022/04/11	5.1	49.06	0	0.00	48.85	5.1	9,381	0.05%
2022/04/08	0.1	49.95	0	0.00	50.10	0.1	9,381	0.00%
2022/04/07	7.1	50.29	0	0.00	49.80	7.1	9,391	0.08%
2022/04/06	3	50.67	0	0.00	50.70	3	9,365	0.03%
2022/04/01	3	50.83	2	51.10	51.20	1	9,445	0.01%
2022/03/31	1	51.40	1	51.40	51.40	0	9,529	0.00%
2022/03/30	0	0.00	10	51.80	51.70	-10	9,584	-0.10%
2022/03/29	3	51.73	0.1	52.00	51.70	2.9	9,654	0.03%
2022/03/28	2	51.15	1	50.80	51.90	1	9,789	0.01%
2022/03/24	10	51.73	0	0.00	51.90	10	9,896	0.10%
2022/03/23	8	52.00	2.3	52.04	52.20	5.7	9,951	0.06%
2022/03/22	0	0.00	2	52.10	52.10	-2	10,013	-0.02%
2022/03/21	14	52.09	1	52.00	52.10	13	10,032	0.13%
2022/03/18	0.1	51.90	11	51.88	51.70	-11	10,045	-0.11%
2022/03/17	3.3	51.08	2	51.30	51.40	1.2	9,960	0.01%
2022/03/16	7.1	50.44	1.8	50.54	50.30	5.3	9,904	0.05%
2022/03/15	3	50.87	3	51.20	50.80	0	9,856	0.00%
2022/03/14	1	51.70	8	51.63	51.80	-7	9,852	-0.07%
2022/03/11	0	0.00	6	51.67	51.50	-6	9,861	-0.06%
2022/03/10	11	51.58	3.1	51.70	51.30	7.9	9,886	0.08%
2022/03/09	1	50.89	7	50.56	51.10	-6	9,853	-0.06%
2022/03/08	9	50.30	7	50.16	50.20	2	9,866	0.02%
2022/03/07	25.2	50.34	5.1	50.79	50.30	20.1	9,792	0.20%
2022/03/04	15	51.68	28	51.80	51.60	-13	9,667	-0.13%
2022/03/03	36.7	51.94	18	51.77	51.80	18.7	9,586	0.20%
2022/03/02	22.8	51.32	22	50.80	51.40	0.8	9,508	0.01%
2022/03/01	21.1	51.60	3	51.53	51.20	18.1	9,347	0.19%
2022/02/25	7	51.20	52.3	51.58	52.00	-45.3	8,431	-0.54%
2022/02/24	9	47.54	7	47.84	47.35	2	7,667	0.03%
2022/02/23	0	0.00	5	48.56	48.50	-5	7,671	-0.07%
2022/02/22	6	47.89	20	48.30	48.15	-14	7,780	-0.18%
2022/02/21	38	49.22	11	49.25	49.15	27	7,954	0.34%
2022/02/18	0	0.00	3	48.52	48.75	-3	8,077	-0.04%
2022/02/17	0	0.00	6	48.35	48.25	-6	8,172	-0.07%
2022/02/16	5	46.95	2	47.25	46.95	3	8,150	0.04%
2022/02/15	2	46.45	0	0.00	46.30	2	8,186	0.02%
2022/02/14	3	46.27	0	0.00	46.50	3	8,258	0.04%
2022/02/11	0	0.00	1	47.15	47.40	-1	8,348	-0.01%
2022/02/10	1	47.20	0	0.00	47.40	1	8,586	0.01%
2022/02/09	2	47.00	0	0.00	47.10	2	8,604	0.02%
2022/02/08	3	45.95	0	0.00	46.35	3	8,631	0.04%
2022/02/07	1	45.70	0	0.00	45.80	1	8,580	0.01%
2022/01/26	0	0.00	21	46.15	46.00	-21	8,515	-0.25%
2022/01/25	0	46.05	8	46.74	45.75	-8	8,508	-0.09%
2022/01/24	8	46.94	2	46.95	47.00	6	8,428	0.07%
2022/01/21	0	47.70	6	47.93	47.60	-6	8,450	-0.07%
2022/01/20	17	47.91	15	48.45	48.45	2	8,401	0.02%
2022/01/19	9	48.14	15	48.22	47.80	-6	8,344	-0.07%
2022/01/18	54	50.02	40	49.00	48.80	14	8,256	0.17%
2022/01/17	50	49.36	34.1	49.83	49.50	15.9	8,058	0.20%
2022/01/14	61	50.01	55.2	49.50	49.15	5.8	7,963	0.07%
2022/01/13	73.5	51.73	54.1	51.78	51.30	19.4	7,572	0.26%
2022/01/12	1	49.45	19	48.72	49.70	-18	6,735	-0.27%
2022/01/11	1	47.20	1	47.70	47.10	0	6,510	0.00%
2022/01/10	1	47.30	0	0.00	47.40	1	6,531	0.02%
2022/01/07	0	0.00	11	47.39	47.10	-11	6,572	-0.17%
2022/01/06	2	48.30	2	48.25	48.30	0	6,564	0.00%
2022/01/05	0	0.00	8	48.02	48.10	-8	6,602	-0.12%
2022/01/04	2	48.15	2	48.13	48.05	0	6,610	0.00%
2022/01/03	0	0.00	2	48.60	47.95	-2	6,616	-0.03%
2021/12/30	3	48.70	3	48.65	48.60	0	6,584	0.00%
2021/12/29	1	48.20	2	48.33	48.60	-1	6,595	-0.02%
2021/12/28	1	49.05	1	48.90	48.50	0	6,615	0.00%
2021/12/27	3	49.07	6	49.10	49.10	-3	6,588	-0.05%
2021/12/24	1	48.35	10	48.41	48.30	-9	6,555	-0.14%
2021/12/23	3	47.92	3	48.08	48.10	0	6,556	0.00%
2021/12/22	11	47.95	10	48.01	48.10	1	6,690	0.01%
2021/12/21	1	47.50	9	47.31	47.50	-8	6,587	-0.12%
2021/12/20	1	46.60	1	46.70	46.50	0	6,497	0.00%
2021/12/17	3	46.65	2	46.75	46.20	1	6,547	0.02%
2021/12/16	2	45.90	6	46.38	46.65	-4	6,626	-0.06%
2021/12/15	2	45.38	7	45.41	45.30	-5	6,646	-0.08%
2021/12/14	18	45.37	5	46.15	45.05	13	6,732	0.19%
2021/12/13	0	46.84	6	46.75	46.45	-6	6,835	-0.09%
2021/12/10	2	46.55	2	46.18	46.40	0	6,850	0.00%
2021/12/09	5	46.25	0	0.00	46.30	5	6,874	0.07%
2021/12/08	4.1	47.09	3	47.12	46.90	1.1	6,888	0.02%
2021/12/07	0.1	47.00	0	0.00	46.80	0.1	6,964	0.00%
2021/12/06	3.1	47.00	14	46.98	47.25	-11	7,034	-0.16%
2021/12/03	3	46.23	9	46.53	46.55	-6	7,241	-0.08%
2021/12/02	11	45.79	15	46.26	45.70	-4	7,455	-0.05%
2021/12/01	6.1	45.47	4	46.06	46.10	2.1	7,688	0.03%
2021/11/30	3.2	45.38	7.2	45.34	46.15	-4	8,094	-0.05%
2021/11/29	4.1	44.40	14	44.58	44.65	-9.9	8,271	-0.12%
2021/11/26	20.1	45.53	2.2	45.74	45.20	17.9	8,644	0.21%
2021/11/25	3	46.40	6	46.35	46.25	-3	8,670	-0.03%
2021/11/24	5.1	46.49	1	46.45	46.55	4.1	8,842	0.05%
2021/11/23	14.4	46.61	2.4	46.53	46.25	12	9,368	0.13%
2021/11/22	8	47.49	4	47.48	47.45	4	9,438	0.04%
2021/11/19	8	47.67	1	47.45	47.30	7	9,517	0.07%
2021/11/18	26	48.77	8	48.73	48.40	18	9,498	0.19%
2021/11/17	11.4	47.61	20.7	47.81	48.35	-9.3	9,347	-0.10%
2021/11/16	31.2	46.62	40	46.45	46.30	-8.9	9,213	-0.10%
2021/11/15	7	47.06	61	47.00	47.15	-54	9,247	-0.58%
2021/11/12	6	45.76	0	0.00	45.75	6	9,353	0.06%
2021/11/11	61	45.60	4	45.60	45.45	57	9,543	0.60%
2021/11/10	9	45.91	12	45.82	45.80	-3	9,771	-0.03%
2021/11/09	9.1	47.28	3	46.98	46.55	6.1	10,257	0.06%
2021/11/08	4	46.44	4	46.79	46.90	0	11,219	0.00%
2021/11/05	24	45.76	4	46.73	46.70	20	12,495	0.16%
2021/11/04	0	47.05	7	46.74	46.45	-7	12,611	-0.06%
2021/11/02	8.1	46.38	1	45.70	45.65	7.1	13,311	0.05%
2021/11/01	0	0.00	65	46.52	46.65	-65	13,817	-0.47%
2021/10/29	11	46.12	2	46.45	46.15	9	14,127	0.06%
2021/10/28	0	0.00	4	46.51	47.10	-4	14,375	-0.03%
2021/10/27	3	45.63	0	0.00	46.15	3	14,447	0.02%
2021/10/26	2	45.70	5	45.80	45.65	-3	14,582	-0.02%
2021/10/22	4	45.10	1	45.00	45.20	3	14,631	0.02%
2021/10/21	33	45.32	31	46.19	44.90	2	14,726	0.01%
2021/10/20	2.1	45.60	2	45.45	45.45	0.1	14,803	0.00%
2021/10/19	2	44.40	6	45.66	45.85	-4	14,875	-0.03%
2021/10/18	7	44.25	1	44.15	44.20	6	14,949	0.04%
2021/10/15	3	44.67	2	44.78	45.10	1	15,039	0.01%
2021/10/13	2	43.08	4	43.65	42.90	-2	15,398	-0.01%
2021/10/12	1	44.35	0	0.00	44.30	1	15,531	0.01%
2021/10/08	7	45.54	3	45.35	45.20	4	15,779	0.03%
2021/10/07	4	46.33	1	46.00	46.10	3	15,972	0.02%
2021/10/06	66	45.79	1	47.20	44.95	65	16,352	0.40%
2021/10/05	2.7	44.68	5	44.86	46.45	-2.3	16,496	-0.01%
2021/10/04	0	0.00	1.3	45.68	44.90	-1.3	16,513	-0.01%
2021/10/01	2	46.70	1	47.50	46.10	1	16,612	0.01%
2021/09/30	0	0.00	1.3	48.38	47.70	-1.3	16,782	-0.01%
2021/09/29	19	48.06	11.4	48.32	47.55	7.6	16,754	0.05%
2021/09/28	10	50.61	0	0.00	50.50	10	16,683	0.06%
2021/09/27	1	51.80	10	52.00	51.60	-9	16,736	-0.05%
2021/09/24	13	51.95	16	51.68	52.10	-3	16,784	-0.02%
2021/09/23	5	51.38	0	0.00	51.80	5	16,730	0.03%
2021/09/22	6	51.23	3	52.30	52.50	3	16,601	0.02%
2021/09/17	0	0.00	14	53.51	53.30	-14	16,502	-0.08%
2021/09/16	19	53.67	1	53.20	53.20	18	16,407	0.11%
2021/09/15	1	54.20	0	0.00	54.90	1	16,242	0.01%
2021/09/14	2	55.75	1	55.10	55.20	1	16,241	0.01%
2021/09/13	1	55.40	0	0.00	55.60	1	16,251	0.01%
2021/09/10	4	56.20	8.2	55.79	57.00	-4.2	16,254	-0.03%
2021/09/09	3	53.97	7	54.44	54.90	-4	16,218	-0.02%
2021/09/08	29	53.79	24	54.25	53.60	5	16,168	0.03%
2021/09/07	12	56.64	6	57.52	56.90	6	16,026	0.04%
2021/09/06	14.5	59.25	2	59.55	59.00	12.5	15,808	0.08%
2021/09/03	26	60.38	24	60.68	60.90	2	15,565	0.01%
2021/09/02	11	58.09	12	58.83	57.10	-1	15,242	-0.01%
2021/09/01	35.2	59.51	17	59.65	59.80	18.2	15,195	0.12%
2021/08/31	6	58.12	15	58.61	58.80	-9	15,020	-0.06%
2021/08/30	7	57.86	13	58.02	58.10	-6	14,967	-0.04%
2021/08/27	22.2	57.80	18	57.52	56.60	4.2	14,812	0.03%
2021/08/26	1	55.70	33	56.11	56.50	-32	14,355	-0.22%
2021/08/25	18	56.02	16	55.79	55.30	2	14,292	0.01%
2021/08/24	7	55.50	7	55.49	55.30	0	14,183	0.00%
2021/08/23	5	55.26	5	54.96	55.60	0	14,114	0.00%
2021/08/20	18	53.83	13	54.94	53.50	5	14,033	0.04%
2021/08/19	6	54.78	10	54.62	54.00	-4	13,916	-0.03%
2021/08/18	4	52.60	6	52.98	55.20	-2	13,872	-0.01%
2021/08/17	22	52.03	14	52.31	51.50	8	13,745	0.06%
2021/08/16	30	54.14	26	54.26	53.90	4	13,497	0.03%
2021/08/13	22	56.78	19	57.14	56.40	3	13,206	0.02%
2021/08/12	31.4	56.38	38	56.30	57.30	-6.6	12,622	-0.05%
2021/08/11	19	55.24	36	57.32	54.00	-17	11,454	-0.15%
2021/08/10	15	53.10	5	53.12	54.00	10	10,213	0.10%
2021/08/09	21	54.62	2	56.50	54.20	19	10,159	0.19%
2021/08/06	44	56.85	3	56.60	56.20	41	10,026	0.41%
2021/08/05	64.2	58.34	20	58.50	59.20	44.2	9,673	0.46%
2021/08/04	15	56.45	23	56.62	56.80	-8	9,365	-0.09%
2021/08/03	11	55.84	11	55.02	56.20	0	9,201	0.00%
2021/08/02	11	53.70	2	53.25	53.00	9	8,902	0.10%
2021/07/30	8	53.11	13.4	53.16	53.30	-5.4	8,827	-0.06%
2021/07/29	1	51.60	3	51.20	51.80	-2	8,735	-0.02%
2021/07/28	2	49.58	2	50.28	50.80	0	8,793	0.00%
2021/07/27	11	52.18	2	52.10	51.50	9	8,871	0.10%
2021/07/26	6	51.45	10.5	52.45	52.80	-4.5	8,887	-0.05%
2021/07/23	31	51.66	1	51.30	50.70	30	9,021	0.33%
2021/07/22	2	51.70	0	0.00	51.50	2	9,177	0.02%
2021/07/21	3	50.97	4	51.40	51.60	-1	9,119	-0.01%
2021/07/20	16.2	50.99	9	51.58	50.50	7.2	9,067	0.08%
2021/07/19	4.2	53.31	0	0.00	53.30	4.2	8,878	0.05%
2021/07/16	1	55.00	16	54.75	55.20	-15	9,090	-0.17%
2021/07/15	29	54.01	38	53.41	54.30	-9	9,320	-0.10%
2021/07/14	3	51.13	8	51.48	52.60	-5	9,389	-0.05%
2021/07/13	21.1	52.37	25	53.38	51.60	-3.9	9,269	-0.04%
2021/07/12	5	50.50	23	50.81	51.00	-18	9,017	-0.20%
2021/07/09	0	0.00	14	49.44	49.75	-14	8,937	-0.16%
2021/07/08	6	49.99	5.1	49.88	50.10	0.9	9,061	0.01%
2021/07/07	23	50.64	10	50.62	51.20	13	9,058	0.14%
2021/07/06	0	0.00	1	48.85	48.80	-1	8,977	-0.01%
2021/07/05	7	48.96	10.5	48.92	49.25	-3.5	9,205	-0.04%
2021/07/02	1	47.55	0	0.00	47.55	1	9,422	0.01%
2021/07/01	2	48.23	3	48.18	48.20	-1	9,486	-0.01%
2021/06/30	0	0.00	2	47.25	47.60	-2	9,534	-0.02%
2021/06/29	10	47.05	2	47.00	47.10	8	9,631	0.08%
2021/06/25	5	47.75	2	47.80	47.55	3	10,123	0.03%
2021/06/24	2	48.23	0	0.00	48.20	2	10,326	0.02%
2021/06/23	0	0.00	1	48.00	47.80	-1	10,547	-0.01%
2021/06/21	4	47.29	11	47.48	47.15	-7	10,830	-0.06%
2021/06/18	1	49.00	1	49.90	48.25	0	11,158	0.00%
2021/06/17	1	49.40	3	48.78	49.65	-2	11,326	-0.02%
2021/06/16	2	48.95	1	48.60	48.65	1	11,718	0.01%
2021/06/15	7	48.52	2	48.70	48.50	5	12,590	0.04%
2021/06/11	3	48.10	13	48.13	48.10	-10	13,633	-0.07%
2021/06/10	11	48.07	11	47.78	48.10	0	13,816	0.00%
2021/06/09	17	48.31	6	48.44	47.85	11	14,069	0.08%
2021/06/08	6	48.13	9.1	48.46	49.00	-3.1	14,010	-0.02%
2021/06/07	2	45.78	2.1	45.49	46.15	-0.1	13,821	0.00%
2021/06/04	1	45.35	1	45.75	45.20	0	13,751	0.00%
2021/06/03	14	46.49	14	46.51	46.45	0	13,755	0.00%
2021/06/02	6	46.14	18	46.41	47.05	-12	13,713	-0.09%
2021/06/01	12	45.77	1	45.65	45.70	11	13,645	0.08%
2021/05/31	3	45.37	0	0.00	45.55	3	13,783	0.02%
2021/05/28	5	44.91	25	44.99	44.95	-20	13,867	-0.14%
2021/05/27	6	43.70	17	44.41	44.35	-11	13,998	-0.08%
2021/05/26	30.1	44.72	10	44.26	44.25	20.1	14,215	0.14%
2021/05/25	3	44.82	21	44.19	44.95	-18	14,463	-0.12%
2021/05/24	6	42.42	2	42.85	42.80	4	14,493	0.03%
2021/05/21	4	42.04	8	42.63	42.35	-4	14,601	-0.03%
2021/05/20	8	41.97	1	42.80	41.70	7	14,780	0.05%
2021/05/19	5.1	42.11	0	0.00	42.30	5.1	14,983	0.03%
2021/05/18	3	41.25	4	41.65	42.55	-1	15,159	-0.01%
2021/05/17	5	40.85	27.1	40.15	39.65	-22.1	15,295	-0.14%
2021/05/14	4	42.68	4	43.49	42.35	0	15,213	0.00%
2021/05/13	7	41.37	6	43.09	42.50	1	15,101	0.01%
2021/05/12	9	41.51	12	42.13	41.65	-3	14,970	-0.02%
2021/05/11	25.1	42.31	17	42.19	41.80	8.1	14,889	0.05%
2021/05/10	25	44.94	15	45.18	44.85	10	14,764	0.07%
2021/05/07	11	45.75	42	45.42	45.90	-31	14,805	-0.21%
2021/05/06	1	44.70	22	44.43	43.90	-21	14,811	-0.14%
2021/05/05	34	44.91	27	45.56	43.90	7	14,819	0.05%
2021/05/04	31	44.65	33	44.62	45.00	-2	14,918	-0.01%
2021/05/03	30	47.45	35	47.08	46.30	-5	14,913	-0.03%
2021/04/29	57	48.56	5	48.40	47.70	52	14,963	0.35%
2021/04/28	27	50.09	16	50.68	50.30	11	14,973	0.07%
2021/04/27	3	48.60	15	49.22	48.85	-12	15,031	-0.08%
2021/04/26	2	48.85	2	49.00	48.80	0	15,380	0.00%
2021/04/23	8	47.48	9	47.88	48.00	-1	15,402	-0.01%
2021/04/22	31	50.17	5	50.05	47.30	26	15,496	0.17%
2021/04/21	17	49.55	24	49.29	49.70	-7	15,210	-0.05%
2021/04/20	4	47.36	7	47.42	47.50	-3	14,944	-0.02%
2021/04/19	26	46.72	30	46.47	46.70	-4	15,115	-0.03%
2021/04/16	4	46.34	5	46.26	46.65	-1	15,137	-0.01%
2021/04/15	3	45.03	5	45.01	45.25	-2	15,095	-0.01%
2021/04/14	18	44.69	12	44.98	44.75	6	15,118	0.04%
2021/04/13	6	47.08	5	46.40	45.70	1	15,079	0.01%
2021/04/12	1	47.15	4	47.24	46.90	-3	14,988	-0.02%
2021/04/09	13	47.59	15.5	47.04	46.85	-2.5	14,866	-0.02%
2021/04/08	13.5	46.66	10	45.81	47.50	3.5	14,645	0.02%
2021/04/07	17.5	45.36	11.2	45.41	45.30	6.3	14,326	0.04%
2021/04/06	2.2	45.16	3	45.32	45.30	-0.8	14,332	-0.01%
2021/04/01	9	44.28	13	44.29	44.20	-4	14,267	-0.03%
2021/03/31	50	45.11	42	45.39	44.25	8	14,237	0.06%
2021/03/30	2	43.60	8.4	44.63	44.90	-6.4	13,925	-0.05%
2021/03/29	7	44.33	4.9	44.48	44.15	2.1	13,837	0.02%
2021/03/26	10.2	44.31	2	44.40	44.65	8.2	13,744	0.06%
2021/03/25	2	43.05	5	43.40	43.30	-3	13,609	-0.02%
2021/03/24	12	44.21	3	43.83	43.05	9	13,697	0.07%
2021/03/23	4.5	44.13	16	44.06	44.10	-11.5	13,653	-0.08%
2021/03/22	13	42.98	11	42.95	42.95	2	13,468	0.01%
2021/03/19	16	43.71	25	43.84	43.50	-9	13,552	-0.07%
2021/03/18	52	42.97	50.7	42.54	43.75	1.3	13,281	0.01%
2021/03/17	38	39.80	62.6	39.71	40.65	-24.6	12,769	-0.19%
2021/03/16	35	38.38	32	38.13	38.60	3	11,893	0.03%
2021/03/15	9	38.79	35.3	38.35	38.20	-26.3	11,979	-0.22%
2021/03/12	3	37.17	2	36.90	37.40	1	11,844	0.01%
2021/03/11	4	36.50	0	0.00	36.80	4	12,524	0.03%
2021/03/10	19	36.60	13	36.58	36.50	6	13,196	0.05%
2021/03/09	42	36.61	42	36.56	36.65	0	13,568	0.00%
2021/03/08	18	37.13	19	36.93	36.70	-1	13,606	-0.01%
2021/03/05	43	37.24	34	37.12	37.10	9	13,632	0.07%
2021/03/04	40	37.36	40	37.78	37.35	0	13,696	0.00%
2021/03/03	16	37.28	25	37.28	37.75	-9	13,544	-0.07%
2021/03/02	69	37.91	60	38.06	37.30	9	13,437	0.07%
2021/02/26	10	37.62	3	38.10	37.70	7	13,320	0.05%
2021/02/25	22	38.06	9	38.04	38.95	13	13,274	0.10%
2021/02/24	8	36.89	66	37.30	37.00	-58	13,110	-0.44%
2021/02/23	18	36.62	1	36.50	36.50	17	12,989	0.13%
2021/02/22	23	37.80	7	37.76	37.25	16	12,899	0.12%
2021/02/19	4	37.16	20	37.05	37.35	-16	12,757	-0.13%
2021/02/18	0	0.00	94	36.17	36.45	-94	12,566	-0.75%
2021/02/17	3	35.25	6	35.39	35.25	-3	12,409	-0.02%
2021/02/05	1	34.50	0	0.00	34.35	1	12,224	0.01%
2021/02/04	2	34.00	1	34.00	34.00	1	12,219	0.01%
2021/02/03	83	34.32	11	34.40	34.35	72	12,306	0.59%
2021/02/02	51	34.73	31	34.54	34.70	20	12,344	0.16%
2021/02/01	1	33.65	32	32.95	33.65	-31	12,206	-0.25%
2021/01/29	10	34.25	0.6	33.60	33.65	9.4	12,151	0.08%
2021/01/28	11	34.39	0	0.00	34.50	11	12,056	0.09%
2021/01/27	4	35.50	8	35.75	35.25	-4	11,987	-0.03%
2021/01/26	10	35.86	10	35.22	35.00	0	11,917	0.00%
2021/01/25	24	36.27	3	36.08	36.30	21	11,730	0.18%
2021/01/22	27	37.14	15	36.97	37.25	12	11,588	0.10%
2021/01/21	26	36.88	38	36.78	37.10	-12	11,389	-0.11%
2021/01/20	18	35.94	91	36.68	35.70	-73	11,107	-0.66%
2021/01/19	13	37.31	6	37.23	37.05	7	10,777	0.06%
2021/01/18	12.6	36.24	12	36.01	36.35	0.6	10,311	0.01%
2021/01/15	5	36.30	16	35.95	35.55	-11	10,167	-0.11%
2021/01/14	11	36.54	29	36.29	36.30	-18	9,987	-0.18%
2021/01/13	114	36.18	4.1	36.20	36.40	109.9	9,871	1.11%	大買/鉅額交易
2021/01/12	41	36.48	11	36.47	35.80	30	9,708	0.31%
2021/01/11	0	0.00	1	35.35	35.65	-1	9,181	-0.01%
2021/01/08	1	34.66	0	0.00	35.10	1	9,041	0.01%
2021/01/07	5	35.20	2	35.40	35.25	3	8,917	0.03%
2021/01/06	1.1	35.23	4.1	35.16	34.45	-3	8,790	-0.03%
2021/01/05	1	34.75	2	34.73	34.85	-1	8,607	-0.01%
2021/01/04	4	34.56	3	34.67	34.70	1	8,560	0.01%
2020/12/31	2	34.65	7	34.44	34.35	-5	8,526	-0.06%
2020/12/30	7	34.69	5	34.66	34.70	2	8,473	0.02%
2020/12/29	17	34.82	41	35.12	35.00	-24	8,439	-0.28%
2020/12/28	12	34.45	4	34.50	34.50	8	8,260	0.10%
2020/12/25	1	34.55	9	34.43	34.40	-8	8,197	-0.10%
2020/12/24	5	33.89	1	33.65	34.05	4	8,103	0.05%
2020/12/23	14	33.52	12	33.41	33.50	2	8,069	0.02%
2020/12/22	21	34.73	4	34.26	33.50	17	8,055	0.21%
2020/12/21	0	0.00	26	34.24	34.35	-26	7,954	-0.33%
2020/12/18	22	34.55	0	0.00	34.70	22	7,861	0.28%
2020/12/17	15	34.69	25	34.57	34.95	-10	7,605	-0.13%
2020/12/16	10	35.11	0	0.00	34.55	10	7,451	0.13%
2020/12/15	52	35.38	55	35.03	34.65	-3	7,247	-0.04%
2020/12/14	37	36.78	38.3	37.09	36.60	-1.3	6,932	-0.02%
2020/12/11	51	37.18	84	36.94	37.15	-33	6,728	-0.49%
2020/12/10	53	36.81	38	36.78	36.75	15	6,262	0.24%
2020/12/09	21	36.81	56	36.63	37.05	-35	6,067	-0.58%
2020/12/08	35	36.15	16	35.94	36.25	19	5,772	0.33%
2020/12/07	63	36.85	45	37.34	36.50	18	5,536	0.33%
2020/12/04	70	35.13	104.8	35.19	35.70	-34.8	4,719	-0.74%	大賣/
2020/12/03	10	33.50	15	33.36	33.20	-5	3,957	-0.13%
2020/12/02	3	32.33	2	32.25	32.30	1	3,599	0.03%
2020/12/01	2	32.05	1	31.80	32.00	1	3,505	0.03%
2020/11/30	2	31.60	0	0.00	31.85	2	3,431	0.06%
2020/11/27	0	0.00	3	31.25	31.25	-3	3,315	-0.09%
2020/11/26	0	0.00	25.7	31.49	31.50	-25.7	3,295	-0.78%
2020/11/25	3	31.50	5	31.13	31.20	-2	3,292	-0.06%
2020/11/24	12	32.00	8	31.66	31.65	4	3,235	0.12%
2020/11/23	3.7	31.55	3	31.73	31.95	0.7	3,045	0.02%
2020/11/20	1	30.05	0	0.00	30.20	1	2,843	0.04%
2020/11/18	0	0.00	2	30.55	30.45	-2	2,811	-0.07%
2020/11/16	1	29.90	0	0.00	30.00	1	2,838	0.04%
2020/11/11	0	0.00	5	30.00	30.00	-5	2,791	-0.18%
2020/11/09	0	0.00	51	29.10	29.30	-51	2,667	-1.91%
2020/11/06	0	0.00	42	29.00	28.90	-42	2,688	-1.56%
2020/11/05	50	28.85	32	28.76	28.75	18	2,712	0.66%
2020/11/04	0	0.00	2	28.80	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	6	28.68	28.65	-6	2,729	-0.22%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	3	28.28	0.5	28.30	28.15	2.5	2,794	0.09%
2020/10/29	8	28.28	0	0.00	28.40	8	2,774	0.29%
2020/10/28	46	28.70	0	0.00	28.75	46	2,779	1.66%
2020/10/27	1	28.95	0	0.00	29.00	1	2,804	0.04%
2020/10/23	5	29.35	5	29.35	29.35	0	2,911	0.00%
2020/10/20	20	29.35	4	29.00	29.15	16	3,036	0.53%
2020/10/16	4	28.80	1	28.85	28.85	3	3,060	0.10%
2020/10/14	2	29.20	0	0.00	29.15	2	3,108	0.06%
2020/10/12	0	0.00	3	29.10	29.10	-3	3,197	-0.09%
2020/10/08	3	28.65	0	0.00	28.65	3	3,193	0.09%
2020/10/06	10	28.80	6	28.85	28.75	4	3,276	0.12%
2020/10/05	3	28.40	0	0.00	28.40	3	3,325	0.09%
2020/09/30	0	0.00	10	28.45	28.55	-10	3,383	-0.30%
2020/09/29	0	0.00	2	28.53	28.30	-2	3,453	-0.06%
2020/09/28	0	0.00	6	28.13	28.30	-6	3,589	-0.17%
2020/09/25	2	27.60	0	0.00	27.25	2	3,869	0.05%
2020/09/24	11	28.21	3	28.20	28.05	8	4,006	0.20%
2020/09/23	12	28.67	1	28.75	28.55	11	4,036	0.27%
2020/09/22	0	0.00	1	29.10	28.95	-1	4,251	-0.02%
2020/09/18	0	0.00	1	30.00	29.90	-1	4,444	-0.02%
2020/09/16	0	0.00	0.6	29.50	29.50	-0.6	4,532	-0.01%
2020/09/15	2	29.70	2	29.70	29.65	0	4,594	0.00%
2020/09/14	0	0.00	8	29.33	29.50	-8	4,750	-0.17%
2020/09/11	1	28.50	15	28.73	28.55	-14	4,866	-0.29%
2020/09/10	5	29.30	0	0.00	28.95	5	4,959	0.10%
2020/09/08	3	29.35	0	0.00	29.30	3	5,150	0.06%
2020/09/04	0	0.00	5	29.05	29.10	-5	5,470	-0.09%
2020/09/02	0	0.00	2	29.20	29.40	-2	5,595	-0.04%
2020/08/31	12	29.20	0	0.00	29.10	12	5,780	0.21%
2020/08/28	2	29.40	2	29.58	29.40	0	5,920	0.00%
2020/08/27	5	29.65	0	0.00	29.65	5	6,192	0.08%
2020/08/26	1	29.75	1	29.70	29.65	0	6,893	0.00%
2020/08/25	0	0.00	8	29.41	29.80	-8	6,970	-0.11%
2020/08/24	1	29.05	0	0.00	29.20	1	6,975	0.01%
2020/08/21	8	29.21	0	0.00	29.25	8	7,034	0.11%
2020/08/20	10	29.73	51	28.92	29.10	-41	7,055	-0.58%
2020/08/19	5	30.92	50	30.80	30.60	-45	7,002	-0.64%
2020/08/18	42	31.57	43	31.52	31.45	-1	6,951	-0.01%
2020/08/17	65	31.93	20	31.95	31.95	45	6,996	0.64%
2020/08/14	20	31.90	20	31.95	31.90	0	7,147	0.00%
2020/08/13	21	32.28	10.5	32.38	31.85	10.5	7,177	0.15%
2020/08/12	0	0.00	0.1	32.10	32.15	-0.1	7,191	0.00%
2020/08/11	10	32.00	0	0.00	31.75	10	7,203	0.14%
2020/08/10	0	0.00	5	32.50	32.15	-5	7,257	-0.07%
2020/08/07	5	31.90	0	0.00	31.90	5	7,338	0.07%
2020/08/06	53	32.16	1	32.70	32.20	52	7,384	0.70%
2020/08/05	0	32.30	6	32.36	32.55	-6	7,428	-0.08%
2020/08/04	0	0.00	3	32.10	32.05	-3	7,553	-0.04%
2020/08/03	5	31.95	6	31.99	31.95	-1	7,742	-0.01%
2020/07/31	0	0.00	4	32.05	31.90	-4	8,030	-0.05%
2020/07/30	0	0.00	78	32.16	32.00	-78	8,114	-0.96%
2020/07/29	0	0.00	5	30.85	31.15	-5	8,296	-0.06%
2020/07/28	11	31.81	7	30.86	30.35	4	8,465	0.05%
2020/07/27	0	0.00	18	31.33	31.20	-18	8,491	-0.21%
2020/07/24	36	31.64	100	31.80	31.45	-64	8,488	-0.75%
2020/07/23	0	0.00	1	32.35	32.35	-1	8,495	-0.01%
2020/07/22	0	0.00	14	32.53	32.65	-14	8,636	-0.16%
2020/07/21	2	32.00	5	31.95	32.00	-3	8,655	-0.03%
2020/07/20	150	31.50	2	31.30	31.65	148	8,689	1.70%	大買/鉅額交易
2020/07/17	1	31.85	10	32.03	31.75	-9	8,692	-0.10%
2020/07/16	10	32.30	0	0.00	32.15	10	8,729	0.11%
2020/07/15	2	32.55	7	32.53	32.30	-5	8,733	-0.06%
2020/07/14	9	32.29	0	0.00	32.25	9	8,813	0.10%
2020/07/13	0	0.00	5	32.80	32.80	-5	8,851	-0.06%
2020/07/10	8	32.29	10	32.42	32.00	-2	8,986	-0.02%
2020/07/09	12	33.22	8	33.14	32.90	4	8,967	0.04%
2020/07/08	4	33.21	7	33.57	33.30	-3	8,993	-0.03%
2020/07/07	15	33.78	4	33.65	33.65	11	9,043	0.12%
2020/07/06	44	34.17	24.4	34.49	34.00	19.6	9,022	0.22%
2020/07/03	3	33.42	15	33.28	33.40	-12	8,798	-0.14%
2020/07/01	6	31.93	26	32.13	31.60	-20	8,715	-0.23%
2020/06/30	11	33.79	0	0.00	33.80	11	8,505	0.13%
2020/06/29	20	33.49	0	0.00	33.50	20	8,367	0.24%
2020/06/24	10	33.50	0	0.00	33.55	10	8,360	0.12%
2020/06/23	0	0.00	1	34.10	33.85	-1	8,358	-0.01%
2020/06/22	4	34.05	0	0.00	34.20	4	8,367	0.05%
2020/06/19	23	34.57	2	34.65	34.80	21	8,473	0.25%
2020/06/18	0	0.00	1	34.30	34.50	-1	8,355	-0.01%
2020/06/17	3	33.90	1	33.75	33.75	2	8,233	0.02%
2020/06/16	1	33.10	8	33.43	33.60	-7	8,204	-0.09%
2020/06/15	3	32.70	1	32.70	32.55	2	8,277	0.02%
2020/06/11	11	33.65	5	33.86	33.45	6	8,238	0.07%
2020/06/10	0	0.00	10	33.30	33.35	-10	8,093	-0.12%
2020/06/09	5	33.30	0	0.00	33.10	5	8,205	0.06%
2020/06/08	6	33.63	12	33.63	33.65	-6	8,314	-0.07%
2020/06/05	4	33.50	0	0.00	33.35	4	8,602	0.05%
2020/06/04	1	33.40	7	33.05	32.90	-6	8,829	-0.07%
2020/06/03	5	33.23	4	33.31	33.25	1	8,871	0.01%
2020/06/02	31	34.23	29	34.15	34.05	2	8,641	0.02%
2020/06/01	3	32.10	22	31.79	32.15	-19	8,011	-0.24%
2020/05/29	1	31.00	5	31.13	30.90	-4	7,960	-0.05%
2020/05/28	17	31.03	6	31.53	30.90	11	7,960	0.14%
2020/05/27	6	31.66	2	31.70	31.55	4	7,943	0.05%
2020/05/26	0	0.00	1	31.40	31.35	-1	7,928	-0.01%
2020/05/25	0	0.00	1	31.50	31.50	-1	7,894	-0.01%
2020/05/22	4	31.53	12	31.90	31.40	-8	7,883	-0.10%
2020/05/21	9	31.73	5	32.06	32.05	4	7,858	0.05%
2020/05/20	1	31.10	12	30.95	31.10	-11	7,707	-0.14%
2020/05/19	2	30.50	9	30.59	30.45	-7	7,691	-0.09%
2020/05/18	19	30.35	0	0.00	30.25	19	7,642	0.25%
2020/05/15	0	0.00	5	31.01	30.80	-5	7,614	-0.07%
2020/05/14	1	32.00	8	31.55	31.15	-7	7,541	-0.09%
2020/05/13	1	32.40	1	32.40	32.40	0	7,448	0.00%
2020/05/12	0	0.00	1	32.30	32.30	-1	7,429	-0.01%
2020/05/11	12	32.85	6	33.00	32.55	6	7,377	0.08%
2020/05/08	3	32.15	4	31.96	32.20	-1	7,245	-0.01%
2020/05/07	28	32.15	2	32.23	31.60	26	7,055	0.37%
2020/05/06	2	31.53	0	0.00	31.75	2	6,778	0.03%
2020/05/05	6	32.13	4	31.98	32.00	2	6,687	0.03%
2020/05/04	5	30.93	2	30.30	31.50	3	6,462	0.05%
2020/04/28	1	30.35	4	30.45	30.10	-3	6,275	-0.05%
2020/04/27	4	30.20	4	30.20	30.35	0	6,328	0.00%
2020/04/24	2	29.55	0	0.00	29.30	2	6,208	0.03%
2020/04/23	2	28.73	0	0.00	28.55	2	6,138	0.03%
2020/04/22	0	0.00	1	28.45	28.80	-1	6,075	-0.02%
2020/04/21	6	29.03	9	28.75	28.60	-3	6,050	-0.05%
2020/04/20	0	0.00	5	29.49	29.30	-5	5,994	-0.08%
2020/04/17	2	29.10	0	0.00	29.00	2	5,936	0.03%
2020/04/16	11	29.37	4	29.64	29.25	7	5,879	0.12%
2020/04/15	3	29.75	3	29.28	29.60	0	5,868	0.00%
2020/04/14	2	28.13	88	28.38	28.55	-86	5,710	-1.51%
2020/04/13	4	28.09	2	27.93	27.90	2	5,703	0.04%
2020/04/10	11	28.48	0	0.00	28.45	11	5,665	0.19%
2020/04/09	1	28.55	6	28.78	29.25	-5	5,567	-0.09%
2020/04/08	1	27.85	3	28.10	28.35	-2	5,455	-0.04%
2020/04/07	11	27.17	9	27.39	27.55	2	5,460	0.04%
2020/04/06	5	26.75	0	0.00	26.75	5	5,338	0.09%
2020/03/31	0	0.00	1	26.70	26.60	-1	5,317	-0.02%
2020/03/30	0	0.00	2	26.05	26.60	-2	5,286	-0.04%
2020/03/27	111	27.15	97	26.50	26.15	14	5,279	0.27%	大買/
2020/03/26	3	27.00	1	27.00	26.60	2	5,191	0.04%
2020/03/25	0	0.00	3	26.85	26.55	-3	5,159	-0.06%
2020/03/24	0	0.00	1	26.20	25.80	-1	5,009	-0.02%
2020/03/23	0	0.00	23	25.05	25.20	-23	4,975	-0.46%
2020/03/20	53	25.87	12	26.13	25.95	41	5,061	0.81%
2020/03/19	3	23.23	32	23.94	24.30	-29	4,986	-0.58%
2020/03/18	3	25.32	8	25.96	25.00	-5	4,972	-0.10%
2020/03/17	7	25.46	17	25.46	25.45	-10	4,949	-0.20%
2020/03/16	3	25.95	1	27.35	25.50	2	4,935	0.04%
2020/03/13	6	26.17	1	26.20	26.95	5	4,851	0.10%
2020/03/12	51	28.61	1	28.55	28.10	50	4,697	1.06%
2020/03/11	80	30.94	2	30.50	29.80	78	4,571	1.71%
2020/03/10	11	31.24	18	31.98	32.50	-7	4,266	-0.16%
2020/03/09	5	31.23	3	31.17	30.70	2	4,076	0.05%
2020/03/06	0	0.00	1	30.15	30.55	-1	3,927	-0.03%
2020/03/05	0	0.00	36	30.06	30.10	-36	3,952	-0.91%
2020/03/04	6	29.43	0	0.00	29.40	6	4,006	0.15%
2020/03/03	0	0.00	6	29.94	30.00	-6	4,069	-0.15%
2020/03/02	25	28.74	0	0.00	29.15	25	4,070	0.61%
2020/02/27	7	29.89	2	29.35	29.45	5	4,078	0.12%
2020/02/26	1	30.65	2	30.55	30.45	-1	4,107	-0.02%
2020/02/24	3	31.03	0	0.00	31.00	3	4,323	0.07%
2020/02/21	1	30.80	0	0.00	30.85	1	4,351	0.02%
2020/02/20	0	0.00	1	31.45	31.25	-1	4,427	-0.02%
2020/02/19	2	31.18	0	0.00	31.10	2	4,564	0.04%
2020/02/14	3	30.97	0	0.00	31.05	3	5,331	0.06%
2020/02/13	0	0.00	1	30.80	30.65	-1	5,861	-0.02%
2020/02/11	0	0.00	1	30.75	30.75	-1	7,164	-0.01%
2020/02/10	0	0.00	1	29.80	30.00	-1	7,657	-0.01%
2020/02/07	1	29.90	1	29.90	30.00	0	7,673	0.00%
2020/02/06	0	0.00	5	30.31	30.60	-5	7,685	-0.07%
2020/02/05	2	30.05	1	29.70	29.70	1	7,674	0.01%
2020/02/04	0	0.00	30	29.28	29.55	-30	7,664	-0.39%
2020/02/03	32	28.46	2	28.30	28.90	30	7,674	0.39%
2020/01/31	6	30.14	0	0.00	30.00	6	7,640	0.08%
2020/01/30	3	30.45	0	0.00	29.95	3	7,627	0.04%
2020/01/20	6	33.43	0	0.00	33.25	6	7,551	0.08%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/13	0	0.00	1	34.20	34.15	-1	7,759	-0.01%
2020/01/10	1	33.65	4	33.88	34.00	-3	7,806	-0.04%
2020/01/09	2	33.40	20	34.15	34.25	-18	7,821	-0.23%
2020/01/07	48	32.79	30	33.06	32.70	18	7,993	0.23%
2020/01/06	7	33.54	0	0.00	33.40	7	8,007	0.09%
2020/01/03	2	34.15	0	0.00	34.20	2	8,018	0.02%
2019/12/31	3	34.32	0	0.00	34.25	3	8,043	0.04%
2019/12/30	0	0.00	1	34.85	35.10	-1	7,973	-0.01%
2019/12/27	1	34.80	2	34.95	35.30	-1	7,972	-0.01%
2019/12/26	2	34.58	0	0.00	34.40	2	7,974	0.03%
2019/12/24	2	34.88	0	0.00	34.60	2	8,197	0.02%
2019/12/23	0	0.00	1	35.25	35.20	-1	8,229	-0.01%
2019/12/20	0	0.00	5	35.70	35.20	-5	8,280	-0.06%
2019/12/19	6	35.53	0.5	35.50	35.55	5.5	8,291	0.07%
2019/12/18	0	0.00	1	36.00	35.90	-1	8,293	-0.01%
2019/12/17	3	36.27	11	36.16	36.25	-8	8,288	-0.10%
2019/12/16	0	0.00	3	35.20	35.55	-3	8,217	-0.04%
2019/12/13	3	35.52	0	0.00	35.30	3	8,241	0.04%
2019/12/12	7	35.67	2	35.50	35.85	5	8,124	0.06%
2019/12/11	0	0.00	32	35.45	35.45	-32	8,152	-0.39%
2019/12/10	0.5	35.05	0	0.00	35.15	0.5	8,208	0.01%
2019/12/09	0	0.00	17	35.21	35.15	-17	8,308	-0.20%
2019/12/06	26	34.97	0	0.00	34.85	26	8,344	0.31%
2019/12/05	8	35.02	1	35.10	35.20	7	8,441	0.08%
2019/12/04	0	0.00	12	34.71	35.05	-12	8,507	-0.14%
2019/12/03	1	34.20	3	34.35	34.20	-2	8,557	-0.02%
2019/12/02	1.5	33.66	6	33.79	34.00	-4.5	8,711	-0.05%
2019/11/29	18	34.39	15	34.55	34.25	3	8,695	0.03%
2019/11/28	28	35.41	1	35.90	35.20	27	8,632	0.31%
2019/11/27	1	35.55	11	35.59	35.45	-10	8,629	-0.12%
2019/11/26	0	0.00	4	35.70	35.80	-4	8,686	-0.05%
2019/11/25	2	35.70	5	35.27	35.65	-3	8,679	-0.03%
2019/11/22	7	35.35	0	0.00	35.15	7	8,752	0.08%
2019/11/21	17	35.76	1	35.70	36.00	16	8,769	0.18%
2019/11/20	10	36.60	2	36.53	36.95	8	8,683	0.09%
2019/11/19	5	36.78	8	36.89	37.10	-3	8,699	-0.03%
2019/11/18	4	36.93	4	36.90	36.75	0	8,677	0.00%
2019/11/15	12	37.50	4	37.43	36.25	8	8,639	0.09%
2019/11/14	5	37.14	3	36.55	36.70	2	8,431	0.02%
2019/11/13	8	37.74	15	38.03	37.80	-7	8,297	-0.08%
2019/11/12	25.5	37.45	100.8	37.79	38.00	-75.3	8,142	-0.92%
2019/11/11	16	35.89	13.8	36.08	35.95	2.2	7,823	0.03%
2019/11/08	27	35.19	140	35.69	35.80	-113	7,792	-1.45%	大賣/鉅額交易
2019/11/07	3	32.83	25	32.96	33.40	-22	7,242	-0.30%
2019/11/05	61	30.61	1	30.50	30.50	60	7,313	0.82%
2019/11/04	40	30.80	3	30.80	30.80	37	7,415	0.50%
2019/11/01	0	0.00	1	30.50	30.55	-1	7,566	-0.01%
2019/10/31	4	30.16	1	30.40	30.20	3	7,695	0.04%
2019/10/30	3	30.45	20	31.00	30.65	-17	7,713	-0.22%
2019/10/29	0	0.00	1	31.00	30.30	-1	7,851	-0.01%
2019/10/28	32	30.75	0	0.00	30.70	32	7,960	0.40%
2019/10/24	33	31.35	1	31.45	31.70	32	8,071	0.40%
2019/10/23	0	0.00	6	31.26	31.45	-6	8,127	-0.07%
2019/10/22	5	30.75	0	0.00	30.75	5	8,168	0.06%
2019/10/21	2	30.95	0	0.00	31.00	2	8,206	0.02%
2019/10/18	4	31.25	0	0.00	31.75	4	8,207	0.05%
2019/10/17	0	0.00	65	30.83	31.45	-65	8,213	-0.79%
2019/10/16	1	30.45	2	30.53	30.80	-1	8,214	-0.01%
2019/10/15	70	30.60	60	31.60	30.65	10	8,252	0.12%
2019/10/14	1	32.10	3.2	32.60	31.90	-2.2	8,173	-0.03%
2019/10/09	20	32.05	0	0.00	32.30	20	8,148	0.25%
2019/10/07	0	0.00	2	32.25	32.40	-2	8,202	-0.02%
2019/10/04	3	32.30	0	0.00	32.30	3	8,180	0.04%
2019/10/03	15	32.52	0.2	32.45	32.45	14.8	8,173	0.18%
2019/10/02	10	32.92	11.8	32.87	32.95	-1.8	8,198	-0.02%
2019/10/01	1	31.95	13	32.74	32.95	-12	8,163	-0.15%
2019/09/27	56	31.81	1	33.35	31.55	55	8,072	0.68%
2019/09/26	26	33.47	27	33.39	33.45	-1	7,933	-0.01%
2019/09/25	5	33.15	0.8	33.05	33.20	4.2	7,902	0.05%
2019/09/24	21	33.09	20	32.98	33.20	1	7,911	0.01%
2019/09/23	15	33.47	15	33.52	33.45	0	7,902	0.00%
2019/09/20	6	33.37	7	33.10	33.40	-1	7,900	-0.01%
2019/09/19	8	33.27	3	32.85	33.10	5	7,870	0.06%
2019/09/18	5	33.30	10	33.44	33.30	-5	7,826	-0.06%
2019/09/17	12	32.82	55	33.23	32.80	-43	7,767	-0.55%
2019/09/16	6	33.43	1	33.75	33.40	5	7,735	0.06%
2019/09/12	30	33.82	29	33.51	34.00	1	7,669	0.01%
2019/09/11	4	32.75	5	33.05	33.45	-1	7,566	-0.01%
2019/09/10	0	0.00	0.8	32.35	32.50	-0.8	7,436	-0.01%
2019/09/09	36	32.75	51.5	32.89	32.65	-15.5	7,367	-0.21%
2019/09/06	9	32.71	12	32.73	32.90	-3	7,200	-0.04%
2019/09/05	4	32.21	9	32.63	32.50	-5	7,044	-0.07%
2019/09/04	2	31.83	16	31.85	32.15	-14	6,853	-0.20%
2019/09/03	30	31.24	36	31.15	31.20	-6	6,666	-0.09%
2019/09/02	19	31.16	13	31.01	31.20	6	6,637	0.09%
2019/08/30	41	30.80	38	30.69	30.80	3	6,613	0.05%
2019/08/29	5	30.65	16.7	30.80	30.70	-11.7	6,570	-0.18%
2019/08/28	2	30.33	0	0.00	30.10	2	6,521	0.03%
2019/08/27	24	30.70	26	30.58	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	7	30.18	30.25	-7	6,376	-0.11%
2019/08/23	11	30.26	10	30.10	30.00	1	6,289	0.02%
2019/08/22	1	30.30	5	30.95	30.55	-4	6,232	-0.06%
2019/08/21	30	30.59	31.1	30.60	30.55	-1.1	6,268	-0.02%
2019/08/20	6	30.61	20	30.70	30.60	-14	6,373	-0.22%
2019/08/19	4	30.15	4	30.06	30.15	0	6,273	0.00%
2019/08/16	12	29.81	4	29.99	29.60	8	6,315	0.13%
2019/08/15	29	29.46	95	28.64	29.40	-66	6,208	-1.06%
2019/08/14	109	29.78	36	30.11	29.10	73	6,132	1.19%	大買/
2019/08/13	67	30.23	110	29.83	29.60	-43	6,004	-0.72%	大賣/
2019/08/12	2	30.65	24.5	31.19	31.50	-22.5	5,745	-0.39%
2019/08/08	2	28.75	1	28.55	28.95	1	5,320	0.02%
2019/08/07	3	27.98	2	28.10	27.70	1	5,099	0.02%
2019/08/06	2	28.05	2	28.25	28.25	0	4,788	0.00%
2019/08/05	0	0.00	3	28.50	28.45	-3	4,690	-0.06%
2019/08/02	0	0.00	85	28.00	27.80	-85	4,576	-1.86%
2019/08/01	0	0.00	20	28.75	28.80	-20	4,498	-0.44%
2019/07/31	3	28.75	2	28.75	28.65	1	4,485	0.02%
2019/07/30	0	0.00	1.2	28.17	28.20	-1.2	4,404	-0.03%
2019/07/29	0	0.00	23	28.82	28.65	-23	4,356	-0.53%
2019/07/26	0	0.00	3	28.17	28.20	-3	4,290	-0.07%
2019/07/25	3	27.83	15	27.83	28.05	-12	4,201	-0.29%
2019/07/24	0	0.00	4	27.46	27.55	-4	4,103	-0.10%
2019/07/23	1	27.00	1	27.10	26.95	0	4,053	0.00%
2019/07/22	3	26.65	9	26.58	26.65	-6	3,997	-0.15%
2019/07/19	1	26.05	2	26.18	26.05	-1	3,961	-0.03%
2019/07/18	0	0.00	83	26.08	26.10	-83	3,956	-2.10%
2019/07/17	53	26.10	5	26.26	25.90	48	3,955	1.21%
2019/07/16	3	25.78	2	26.00	25.70	1	3,920	0.03%
2019/07/15	40	25.09	0	0.00	25.25	40	3,895	1.03%
2019/07/12	165	25.37	0	0.00	25.30	165	3,958	4.17%	大買/鉅額交易
2019/07/11	0	0.00	11	25.18	25.55	-11	3,970	-0.28%
2019/07/10	0	0.00	5	24.85	25.00	-5	3,965	-0.13%
2019/07/08	1	24.55	3	24.65	24.90	-2	4,155	-0.05%
2019/07/05	1	24.55	0	0.00	24.45	1	4,362	0.02%
2019/07/02	3	24.70	3	24.58	24.70	0	5,103	0.00%
2019/07/01	5	24.35	11	24.48	24.50	-6	5,257	-0.11%
2019/06/28	1	23.95	0	0.00	23.85	1	5,282	0.02%
2019/06/27	1	24.10	0	0.00	24.30	1	5,388	0.02%
2019/06/25	15	24.15	1	24.30	23.85	14	5,463	0.26%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/20	0	0.00	1	24.25	24.15	-1	5,828	-0.02%
2019/06/19	0	0.00	15	23.82	23.95	-15	6,047	-0.25%
2019/06/18	1	23.45	2	23.55	23.40	-1	6,351	-0.02%
2019/06/14	2	23.58	1	23.70	23.55	1	7,132	0.01%
2019/06/13	1	23.70	0	0.00	23.55	1	7,190	0.01%
2019/06/12	1	23.55	1	23.75	23.75	0	7,272	0.00%
2019/06/11	0	0.00	11	23.79	23.70	-11	7,374	-0.15%
2019/06/10	1	23.45	1	23.85	23.65	0	7,424	0.00%
2019/06/06	4	23.75	0	0.00	23.35	4	7,564	0.05%
2019/06/05	0	0.00	4	24.43	24.35	-4	7,642	-0.05%
2019/06/04	0	0.00	2	23.93	23.80	-2	8,110	-0.02%
2019/06/03	0	0.00	2	23.25	23.50	-2	8,206	-0.02%
2019/05/31	0	0.00	2	23.18	23.30	-2	8,267	-0.02%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	15.1	22.37	0	0.00	22.80	15.1	8,484	0.18%
2019/05/27	8.1	22.64	1	22.80	22.35	7.1	8,381	0.08%
2019/05/24	19	23.58	0	0.00	23.50	19	8,241	0.23%
2019/05/23	33	23.64	2	23.70	23.40	31	8,245	0.38%
2019/05/20	4	24.29	0	0.00	24.20	4	8,099	0.05%
2019/05/17	2	25.10	0	0.00	24.90	2	8,034	0.02%
2019/05/16	1	25.90	2	26.30	26.10	-1	7,976	-0.01%
2019/05/14	0	0.00	3	25.28	26.00	-3	8,024	-0.04%
2019/05/13	10	25.30	1	25.75	25.20	9	7,985	0.11%
2019/05/10	2	25.90	0	0.00	25.95	2	7,966	0.03%
2019/05/09	1	25.90	5	25.90	25.95	-4	7,945	-0.05%
2019/05/07	1	26.55	0	0.00	26.95	1	7,867	0.01%
2019/05/06	6	26.33	0	0.00	26.20	6	7,826	0.08%
2019/04/29	3	26.42	0	0.00	26.70	3	7,722	0.04%
2019/04/26	2	26.90	0	0.00	27.00	2	7,663	0.03%
2019/04/24	2	26.93	2	26.85	26.85	0	7,630	0.00%
2019/04/23	4	26.91	4	26.90	27.35	0	7,597	0.00%
2019/04/22	3	27.28	0	0.00	27.10	3	7,548	0.04%
2019/04/18	1	26.70	0	0.00	26.70	1	7,487	0.01%
2019/04/17	12	27.29	1	27.35	27.40	11	7,426	0.15%
2019/04/16	0.1	27.50	3	27.55	27.60	-3	7,380	-0.04%
2019/04/15	10	27.55	0	0.00	27.75	10	7,365	0.14%
2019/04/12	2	27.50	4	27.73	27.45	-2	7,359	-0.03%
2019/04/11	3	28.43	1	28.75	28.30	2	7,239	0.03%
2019/04/10	5	29.15	4.7	29.00	29.20	0.3	7,017	0.00%
2019/04/09	4	28.64	9	28.96	29.05	-5	6,887	-0.07%
2019/04/08	1.1	27.89	21	28.36	27.90	-20	6,616	-0.30%
2019/04/03	1	27.65	6	27.35	27.20	-5	6,382	-0.08%
2019/04/01	0	0.00	3	26.82	26.90	-3	6,185	-0.05%
2019/03/29	0	0.00	1	26.55	26.20	-1	6,052	-0.02%
2019/03/28	2.1	26.20	0	0.00	26.10	2.1	6,048	0.03%
2019/03/27	0	0.00	54	26.40	26.45	-54	6,038	-0.89%
2019/03/26	1	27.50	1	26.95	26.60	0	6,024	0.00%
2019/03/25	10.1	27.01	3	26.97	26.95	7.1	5,894	0.12%
2019/03/22	4	27.23	4	27.19	26.95	0	5,890	0.00%
2019/03/21	12	27.02	13	26.99	26.95	-1	5,757	-0.02%
2019/03/20	15	26.13	30.5	26.32	26.45	-15.5	5,487	-0.28%
2019/03/19	0	0.00	52	25.12	25.20	-52	5,169	-1.01%
2019/03/18	0	0.00	10	24.50	24.50	-10	4,987	-0.20%
2019/03/13	11	24.14	0	0.00	24.10	11	4,987	0.22%
2019/03/12	27	24.41	0	0.00	24.20	27	5,001	0.54%
2019/03/11	15	24.40	0	0.00	24.55	15	4,931	0.30%
2019/03/08	45	24.47	15	24.63	24.60	30	5,016	0.60%
2019/03/07	1	26.65	0	0.00	26.70	1	4,585	0.02%
2019/03/06	5	25.95	0	0.00	25.90	5	4,513	0.11%
2019/03/05	6	26.03	4	26.40	25.95	2	4,473	0.04%
2019/03/04	5	26.00	16	26.14	26.15	-11	4,406	-0.25%
2019/02/27	10	25.20	0	0.00	25.55	10	4,320	0.23%
2019/02/26	80	25.80	27	25.50	25.50	53	4,380	1.21%
2019/02/25	0	0.00	15	25.58	25.65	-15	4,400	-0.34%
2019/02/22	0.5	25.05	0	0.00	25.20	0.5	4,471	0.01%
2019/02/21	5	25.15	0	0.00	25.05	5	4,667	0.11%
2019/02/20	10	25.33	0	0.00	25.40	10	4,740	0.21%
2019/02/13	0	0.00	2	26.00	25.70	-2	5,207	-0.04%
2019/01/25	0	0.00	3	25.35	25.50	-3	5,897	-0.05%
2019/01/18	0	0.00	3	25.00	24.90	-3	6,485	-0.05%
2019/01/11	0	0.00	9	24.37	24.40	-9	7,153	-0.13%
2019/01/10	2	24.00	0	0.00	24.05	2	7,215	0.03%
2019/01/09	1	25.15	0	0.00	25.05	1	7,208	0.01%
2019/01/07	4	24.61	1	24.65	24.60	3	7,500	0.04%
2019/01/03	0.2	25.85	0	0.00	25.85	0.2	7,769	0.00%
2018/12/28	1	25.40	0	0.00	26.10	1	7,853	0.01%
2018/12/27	1	25.20	7	25.29	25.50	-6	7,899	-0.08%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/25	1	25.85	1	25.25	25.55	0	8,178	0.00%
2018/12/24	20	26.03	20	25.95	25.95	0	8,384	0.00%
2018/12/22	0	0.00	1	25.55	25.70	-1	8,510	-0.01%
2018/12/21	2	25.55	0	0.00	26.25	2	8,660	0.02%
2018/12/20	3	25.95	0	0.00	25.70	3	8,950	0.03%
2018/12/18	11	26.00	1	26.10	26.10	10	9,068	0.11%
2018/12/17	2	26.65	3	26.92	26.30	-1	9,002	-0.01%
2018/12/14	0	0.00	0.8	27.05	27.05	-0.8	8,877	-0.01%
2018/12/13	1	27.90	0	0.00	27.80	1	8,790	0.01%
2018/12/12	46	28.45	46	28.28	28.30	0	8,790	0.00%
2018/12/10	0	0.00	2	27.50	27.50	-2	8,747	-0.02%
2018/12/07	30	27.44	30.7	27.94	27.30	-0.7	8,732	-0.01%
2018/12/06	0	0.00	14	27.31	27.60	-14	8,638	-0.16%
2018/12/05	32	27.47	37	27.60	27.45	-5	8,530	-0.06%
2018/12/04	2	28.03	2.5	28.18	28.20	-0.5	8,440	-0.01%
2018/12/03	20	28.65	9	28.27	28.05	11	8,336	0.13%
2018/11/30	34	27.14	32	27.11	27.30	2	8,115	0.02%
2018/11/29	30	26.73	57	26.98	26.70	-27	8,013	-0.34%
2018/11/28	42	26.75	40	26.75	26.65	2	7,944	0.03%
2018/11/27	0	0.00	5	26.80	26.85	-5	7,892	-0.06%
2018/11/26	3.3	25.65	1	25.90	25.80	2.3	7,782	0.03%
2018/11/23	31	25.66	28	25.99	25.70	3	7,765	0.04%
2018/11/22	20	26.23	20	26.68	26.20	0	7,691	0.00%
2018/11/21	6	26.60	2	26.35	27.00	4	7,645	0.05%
2018/11/20	16	26.80	22	26.78	26.55	-6	7,541	-0.08%
2018/11/19	20	27.00	34	26.46	26.75	-14	7,343	-0.19%
2018/11/16	0	0.00	1	26.85	26.20	-1	7,267	-0.01%
2018/11/15	3	26.70	2	26.70	26.90	1	7,149	0.01%
2018/11/14	2	27.05	13	27.26	26.70	-11	7,168	-0.15%
2018/11/13	7	26.48	5	27.04	27.20	2	7,135	0.03%
2018/11/12	2	26.75	2	26.58	26.80	0	7,010	0.00%
2018/11/08	0	0.00	9	25.80	25.80	-9	6,755	-0.13%
2018/11/07	2	25.30	0	0.00	25.40	2	6,632	0.03%
2018/11/06	1	25.55	2	25.43	25.25	-1	6,595	-0.02%
2018/11/05	1	24.65	7	25.02	25.10	-6	6,425	-0.09%
2018/11/02	2	24.23	45	24.39	24.60	-43	6,305	-0.68%
2018/11/01	2	23.35	10	23.30	23.45	-8	6,071	-0.13%
2018/10/30	30	20.35	0	0.00	20.20	30	5,841	0.51%
2018/10/29	4.4	23.44	2	23.33	22.35	2.4	5,637	0.04%
2018/10/26	20.5	23.38	5	24.00	23.35	15.5	5,586	0.28%
2018/10/17	1	23.25	14	23.46	23.50	-13	5,384	-0.24%
2018/10/16	7	22.98	2	23.30	22.85	5	5,212	0.10%
2018/10/15	4	23.63	5	24.00	23.60	-1	5,116	-0.02%
2018/10/12	0	0.00	9	22.93	23.50	-9	5,047	-0.18%
2018/10/11	12	22.01	1	22.60	22.50	11	4,911	0.22%
2018/10/09	4	23.39	0	0.00	23.60	4	4,725	0.08%
2018/10/08	0	0.00	6	23.25	23.25	-6	4,622	-0.13%
2018/10/04	0	0.00	9	24.19	24.10	-9	4,445	-0.20%
2018/10/03	0	0.00	14	24.19	24.25	-14	4,271	-0.33%
2018/10/02	1	23.85	0	0.00	23.65	1	4,050	0.02%
2018/10/01	2	23.75	0	0.00	23.80	2	3,895	0.05%
2018/09/28	0	0.00	1	23.65	23.65	-1	3,853	-0.03%
2018/09/26	1	23.80	18	23.95	23.45	-17	3,783	-0.45%
2018/09/25	2	23.70	4	23.69	23.90	-2	3,659	-0.05%
2018/09/21	6	23.20	16	23.29	23.40	-10	3,469	-0.29%
2018/09/20	1	22.85	7	23.04	22.85	-6	3,252	-0.18%
2018/09/19	0	0.00	3	22.85	22.85	-3	3,122	-0.10%
2018/09/18	11	22.74	16	22.98	22.60	-5	3,030	-0.16%
2018/09/17	0	0.00	6	21.79	21.90	-6	2,783	-0.22%
2018/09/14	1	20.65	0	0.00	20.35	1	2,841	0.04%
2018/09/13	0	0.00	1	20.00	20.05	-1	3,146	-0.03%
2018/09/11	2	20.25	0	0.00	20.40	2	3,205	0.06%
2018/09/10	10	20.32	17	20.02	20.15	-7	3,271	-0.21%
2018/09/07	51	21.24	0	0.00	20.85	51	3,315	1.54%
2018/09/06	2	21.80	52	21.95	21.60	-50	3,284	-1.52%
2018/09/05	1	21.25	0	0.00	21.15	1	3,148	0.03%
2018/09/03	5	21.00	0	0.00	20.90	5	3,288	0.15%
2018/08/27	0	0.00	5	21.15	21.15	-5	3,661	-0.14%
2018/08/24	0	0.00	2	21.10	21.15	-2	3,678	-0.05%
2018/08/20	3	21.02	3	20.98	20.95	0	3,938	0.00%
2018/08/17	2	21.00	16	21.51	21.00	-14	4,022	-0.35%
2018/08/16	2	21.18	0	0.00	21.25	2	4,048	0.05%
2018/08/15	2	21.60	12	21.55	21.40	-10	4,052	-0.25%
2018/08/14	2	22.00	33	22.08	21.85	-31	4,217	-0.73%
2018/08/13	10	22.22	11	22.14	21.75	-1	4,299	-0.02%
2018/08/10	16	22.80	10	22.75	22.60	6	4,250	0.14%
2018/08/09	2	23.08	1	23.25	23.00	1	4,234	0.02%
2018/08/08	1	23.30	10	23.35	23.25	-9	4,258	-0.21%
2018/08/07	2	23.08	5	23.25	23.25	-3	4,288	-0.07%
2018/08/06	0	0.00	10	22.95	23.00	-10	4,307	-0.23%
2018/08/03	0	0.00	15	22.73	22.70	-15	4,332	-0.35%
2018/08/01	7	22.45	0	0.00	22.35	7	4,552	0.15%
2018/07/31	0	0.00	1	22.40	22.40	-1	4,772	-0.02%
2018/07/27	1	22.45	0	0.00	22.40	1	4,818	0.02%
2018/07/20	10	22.65	0	0.00	22.45	10	5,025	0.20%
2018/07/19	0	0.00	2	22.75	22.75	-2	5,139	-0.04%
2018/07/13	2	22.45	0	0.00	22.35	2	5,420	0.04%
2018/07/12	0	0.00	1	22.60	22.35	-1	5,446	-0.02%
2018/07/05	2	21.38	0	0.00	21.30	2	5,561	0.04%
2018/07/04	16	22.40	1	22.60	22.15	15	5,542	0.27%
2018/07/03	1	22.60	1	23.20	22.55	0	5,535	0.00%
2018/07/02	0	0.00	3	23.05	23.10	-3	5,542	-0.05%
2018/06/27	4	23.45	2	23.40	23.30	2	5,630	0.04%
2018/06/26	3	23.32	0	0.00	23.55	3	5,699	0.05%
2018/06/25	24	23.75	1	24.50	23.55	23	5,702	0.40%
2018/06/22	7	23.06	18	23.33	24.80	-11	5,558	-0.20%
2018/06/19	3	22.70	0	0.00	22.85	3	5,356	0.06%
2018/06/15	6	22.69	20	23.13	23.20	-14	5,359	-0.26%
2018/06/14	3	22.67	0	0.00	22.60	3	5,320	0.06%
2018/06/13	2	23.05	0	0.00	22.95	2	5,431	0.04%
2018/06/12	10	23.19	4	23.30	23.00	6	5,734	0.10%
2018/06/11	2	23.05	0	0.00	22.95	2	5,675	0.04%
2018/06/08	1	22.85	10	22.85	22.85	-9	5,676	-0.16%
2018/06/07	3	22.88	1	23.00	22.75	2	5,763	0.03%
2018/06/06	4	22.50	0	0.00	22.65	4	5,743	0.07%
2018/06/05	8	22.39	4	22.30	22.20	4	5,765	0.07%
2018/06/04	3	22.07	0	0.00	21.95	3	5,680	0.05%
2018/06/01	11	21.94	1	21.95	21.80	10	5,661	0.18%
2018/05/31	0	0.00	20	21.95	22.00	-20	5,661	-0.35%
2018/05/30	10	21.94	0	0.00	22.00	10	5,602	0.18%
2018/05/29	12	22.08	1	22.05	22.20	11	5,563	0.20%
2018/05/28	1	21.70	0	0.00	21.75	1	5,515	0.02%
2018/05/25	16	21.74	14	21.54	21.70	2	5,514	0.04%
2018/05/24	13	21.55	0	0.00	21.70	13	5,436	0.24%
2018/05/23	1	21.40	1	21.40	21.35	0	5,424	0.00%
2018/05/22	0	0.00	3	21.95	21.60	-3	5,416	-0.06%
2018/05/21	1	21.00	1	21.35	21.95	0	5,258	0.00%
2018/05/18	4	20.79	0	0.00	20.75	4	5,210	0.08%
2018/05/14	4	21.55	0	0.00	21.40	4	5,442	0.07%
2018/05/10	0	0.00	5	22.25	22.30	-5	5,382	-0.09%
2018/05/09	0	0.00	18	22.31	22.25	-18	5,354	-0.34%
2018/05/08	0	0.00	38	21.94	22.05	-38	5,160	-0.74%
2018/05/07	7	20.80	0	0.00	20.70	7	5,005	0.14%
2018/05/04	1	21.15	2	21.18	21.00	-1	5,025	-0.02%
2018/05/02	0	0.00	2	20.85	20.95	-2	5,090	-0.04%
2018/04/30	1	20.70	1	20.60	20.65	0	5,084	0.00%
2018/04/27	1	20.35	3	20.62	20.35	-2	5,081	-0.04%
2018/04/25	41	19.99	15	20.41	20.55	26	5,055	0.51%
2018/04/24	24	21.05	0	0.00	20.95	24	4,979	0.48%
2018/04/23	11	22.10	6	22.15	22.05	5	4,942	0.10%
2018/04/20	4	22.01	2	22.00	22.05	2	5,095	0.04%
2018/04/19	12	22.26	0	0.00	22.30	12	5,031	0.24%
2018/04/18	2	22.65	0	0.00	22.60	2	4,983	0.04%
2018/04/17	1	22.80	3	22.80	22.70	-2	4,968	-0.04%
2018/04/16	13	22.89	11	22.85	22.85	2	5,011	0.04%
2018/04/13	7	23.23	1	23.35	23.10	6	4,987	0.12%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/10	3	23.37	0	0.00	23.35	3	5,091	0.06%
2018/04/09	4	23.63	8	23.75	23.55	-4	5,137	-0.08%
2018/04/03	8	23.85	2	23.65	23.85	6	5,145	0.12%
2018/04/02	1	23.85	0	0.00	23.85	1	5,155	0.02%
2018/03/31	0	0.00	3	24.12	24.05	-3	5,160	-0.06%
2018/03/30	1	23.75	6	23.71	23.85	-5	5,157	-0.10%
2018/03/29	2	23.05	0	0.00	23.05	2	5,105	0.04%
2018/03/28	6	23.29	0	0.00	23.30	6	4,980	0.12%
2018/03/27	8	23.64	0	0.00	23.50	8	4,916	0.16%
2018/03/26	0	0.00	4	23.55	23.40	-4	4,863	-0.08%
2018/03/23	7	23.53	0	0.00	23.70	7	4,814	0.15%
2018/03/22	4	24.53	0	0.00	24.35	4	4,761	0.08%
2018/03/21	0	0.00	1.2	24.89	24.65	-1.2	4,805	-0.02%
2018/03/20	3	24.87	4	25.00	24.85	-1	5,135	-0.02%
2018/03/19	11	25.11	0	0.00	25.05	11	5,212	0.21%
2018/03/16	3	25.92	6	26.06	25.70	-3	5,125	-0.06%
2018/03/15	6	25.99	3	26.20	25.80	3	4,877	0.06%
2018/03/14	0	0.00	1	26.45	26.10	-1	5,124	-0.02%
2018/03/13	6	26.42	1	26.35	26.20	5	5,199	0.10%
2018/03/12	0	0.00	1	26.40	26.50	-1	5,211	-0.02%
2018/03/09	4	26.11	2	26.00	26.05	2	5,250	0.04%
2018/03/06	0	0.00	2	25.15	25.20	-2	6,144	-0.03%
2018/03/01	0	0.00	1	25.45	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	27	25.20	25.20	-27	6,381	-0.42%
2018/02/23	26	25.10	13	25.15	25.10	13	6,483	0.20%
2018/02/22	1	24.75	1	24.80	24.75	0	6,560	0.00%
2018/02/21	0	0.00	4	23.98	24.35	-4	6,604	-0.06%
2018/02/12	3	23.48	0	0.00	23.50	3	6,677	0.04%
2018/02/09	4	22.84	5	23.28	23.80	-1	6,734	-0.01%
2018/02/08	0	0.00	3	24.30	24.30	-3	6,911	-0.04%
2018/02/07	1	24.45	0	0.00	24.50	1	7,146	0.01%
2018/02/06	30	24.30	0	0.00	23.75	30	7,212	0.42%
2018/02/05	13	25.99	1	26.20	26.15	12	7,178	0.17%
2018/02/02	0	0.00	1	26.70	26.60	-1	7,402	-0.01%
2018/01/30	1	27.15	0	0.00	26.90	1	7,702	0.01%
2018/01/29	1	26.75	0	0.00	26.75	1	7,807	0.01%
2018/01/26	0	0.00	5	26.50	26.55	-5	8,327	-0.06%
2018/01/25	2	27.15	1	27.00	26.85	1	8,491	0.01%
2018/01/24	1	26.95	0	0.00	26.90	1	8,492	0.01%
2018/01/22	0	0.00	1	27.05	26.75	-1	8,664	-0.01%
2018/01/18	2	27.10	0	0.00	27.00	2	9,298	0.02%
2018/01/17	1	27.10	0	0.00	27.05	1	9,505	0.01%
2018/01/16	22	27.26	11	27.25	27.30	11	9,568	0.11%
2018/01/11	0	0.00	1	26.25	26.10	-1	9,681	-0.01%
2018/01/10	3	26.25	0	0.00	26.05	3	9,769	0.03%
2018/01/08	2	27.00	0	0.00	26.85	2	10,189	0.02%
2018/01/04	1	27.15	4	27.15	27.05	-3	10,909	-0.03%
2018/01/03	0	0.00	1	26.90	26.65	-1	11,278	-0.01%