南茂 (8150)-元大-基隆券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	32.20	32.20	0	2,805	0.00%
2024/11/21	0	32.00	0	0.00	31.95	0	2,833	0.00%
2024/11/20	0	0.00	0	32.15	32.05	0	2,856	0.00%
2024/11/19	1	32.21	0	0.00	32.35	1	2,870	0.04%
2024/11/18	0.5	32.20	0	0.00	32.20	0.5	2,886	0.02%
2024/11/15	0	0.00	6	32.30	32.30	-6	2,895	-0.21%
2024/11/14	6	32.00	0	0.00	32.00	6	2,932	0.20%
2024/11/13	1	32.05	0	0.00	31.65	1	2,932	0.03%
2024/11/12	6	32.90	40	32.70	32.95	-34	2,918	-1.16%
2024/11/11	0	0.00	1.5	33.23	33.45	-1.5	2,900	-0.05%
2024/11/08	10	34.26	1	33.95	33.85	9	2,864	0.31%
2024/11/06	2	34.63	1	34.60	34.60	1	2,771	0.04%
2024/11/05	1	35.65	0	0.00	35.65	1	2,695	0.04%
2024/11/04	0.1	35.90	0	0.00	35.95	0.1	2,712	0.00%
2024/10/29	2.1	35.41	0	0.00	35.35	2.1	2,770	0.08%
2024/10/28	2	36.08	0	0.00	36.00	2	2,765	0.07%
2024/10/25	1	35.95	1	36.30	36.30	0	2,773	0.00%
2024/10/24	2.1	36.01	0	0.00	36.00	2.1	2,791	0.08%
2024/10/23	1	36.50	0	0.00	36.50	1	2,801	0.04%
2024/10/18	1	36.40	0	0.00	36.30	1	2,888	0.03%
2024/10/11	1.2	36.53	0	0.00	36.65	1.2	2,874	0.04%
2024/10/08	3	37.43	0	0.00	37.50	3	2,848	0.11%
2024/10/07	1	37.80	2	38.08	38.00	-1	2,869	-0.03%
2024/10/04	3	37.55	1	37.65	37.30	2	2,893	0.07%
2024/10/01	2	37.50	1	37.60	37.60	1	2,889	0.03%
2024/09/30	3	37.98	3	37.83	37.50	0	2,910	0.00%
2024/09/27	60	37.90	7	37.78	37.65	53	2,871	1.85%
2024/09/26	1	37.05	1	37.55	36.95	0	2,719	0.00%
2024/09/25	2	37.08	0	0.00	36.90	2	2,712	0.07%
2024/09/23	3	37.05	0	0.00	37.05	3	2,791	0.11%
2024/09/20	2	37.08	2	37.35	37.00	0	2,816	0.00%
2024/09/09	0	0.00	1	36.05	36.30	-1	2,837	-0.04%
2024/09/06	1	36.10	0	0.00	36.10	1	2,845	0.04%
2024/09/04	2	36.58	1	36.55	36.45	1	2,795	0.04%
2024/09/02	6	38.68	0	0.00	38.50	6	2,692	0.22%
2024/08/27	1	37.30	0	0.00	37.55	1	2,645	0.04%
2024/08/26	0	0.00	1	37.85	37.50	-1	2,706	-0.04%
2024/08/23	1	36.90	0	0.00	37.30	1	2,709	0.04%
2024/08/15	3	37.95	2	37.93	37.75	1	3,026	0.03%
2024/08/14	3	38.82	0	0.00	38.15	3	3,124	0.10%
2024/08/12	0	0.00	1	38.80	38.95	-1	3,109	-0.03%
2024/08/06	0.1	35.50	2.4	36.17	36.40	-2.3	3,342	-0.07%
2024/08/05	2	35.90	0	0.00	36.15	2	3,353	0.06%
2024/08/01	1	39.90	1	40.35	40.50	0	3,370	0.00%
2024/07/29	0.3	39.90	1	40.10	39.75	-0.8	3,385	-0.02%
2024/07/23	1	40.75	1	40.80	40.90	0	3,389	0.00%
2024/07/22	4	40.54	1	40.20	40.30	3	3,380	0.09%
2024/07/19	7	42.16	4	41.70	41.70	3	3,360	0.09%
2024/07/18	0	0.00	3	42.75	42.85	-3	3,332	-0.09%
2024/07/17	1	43.00	0	0.00	42.85	1	3,338	0.03%
2024/07/16	3	42.98	1	43.40	43.20	2	3,356	0.06%
2024/07/15	2	42.88	2	42.75	42.80	0	3,404	0.00%
2024/07/12	2	43.58	1	43.55	43.60	1	3,397	0.03%
2024/07/05	1	43.25	10	43.20	43.30	-9	3,427	-0.26%
2024/07/04	1	42.80	0	0.00	42.85	1	3,451	0.03%
2024/07/03	0	0.00	1	42.70	42.90	-1	3,462	-0.03%
2024/07/02	1	42.15	0	0.00	42.50	1	3,508	0.03%
2024/06/28	1	42.55	0	0.00	42.90	1	3,547	0.03%
2024/06/27	1	42.20	3	42.58	42.75	-2	3,538	-0.06%
2024/06/26	1	45.00	0	0.00	45.00	1	3,703	0.03%
2024/06/20	1	45.10	0	0.00	45.20	1	4,104	0.02%
2024/06/19	1	44.80	1	44.80	44.70	0	4,190	0.00%
2024/06/12	0	0.00	1	44.00	43.80	-1	4,639	-0.02%
2024/06/06	3	43.68	2	44.00	43.75	1	4,823	0.02%
2024/06/05	0	0.00	2	44.00	43.90	-2	4,865	-0.04%
2024/05/30	5	45.29	5	45.06	45.05	0	5,156	0.00%
2024/05/29	3	45.15	2	45.33	45.20	1	5,212	0.02%
2024/05/28	1	44.90	0	0.00	45.00	1	5,242	0.02%
2024/05/24	2	44.05	0	0.00	44.15	2	5,285	0.04%
2024/05/23	1	44.90	0	0.00	44.35	1	5,255	0.02%
2024/05/22	0	0.00	7	44.75	45.75	-7	5,202	-0.13%
2024/05/21	1	43.85	2	44.40	44.65	-1	5,130	-0.02%
2024/05/20	1	43.55	4	43.80	43.85	-3	5,027	-0.06%
2024/05/17	5	43.23	4	43.90	43.20	1	4,908	0.02%
2024/05/16	5	43.60	0	0.00	43.65	5	4,821	0.10%
2024/05/15	3	43.58	1	43.90	43.45	2	4,826	0.04%
2024/05/14	0	0.00	1	43.35	43.45	-1	4,860	-0.02%
2024/05/13	6	42.77	0	0.00	42.90	6	4,828	0.12%
2024/05/10	7	43.65	0	0.00	43.40	7	4,785	0.15%
2024/05/09	1	45.65	0	0.00	45.20	1	4,670	0.02%
2024/05/07	2	45.80	0	0.00	45.60	2	4,603	0.04%
2024/05/06	0	0.00	1	45.65	45.40	-1	4,562	-0.02%
2024/04/30	7	46.18	0	0.00	45.90	7	4,527	0.15%
2024/04/23	1	44.95	1	45.60	45.85	0	4,714	0.00%
2024/04/22	1	44.95	5	45.24	45.35	-4	4,707	-0.08%
2024/04/17	0	0.00	10	47.00	47.45	-10	4,924	-0.20%
2024/04/16	5	46.82	1	47.10	46.85	4	4,932	0.08%
2024/04/15	0	0.00	1	47.95	48.10	-1	4,881	-0.02%
2024/04/12	5	49.00	0	0.00	48.70	5	4,891	0.10%
2024/04/11	1	48.10	1	48.50	48.75	0	4,866	0.00%
2024/04/08	2	48.70	0.1	48.80	48.65	1.9	4,773	0.04%
2024/03/29	3	49.40	4	49.90	50.00	-1	4,671	-0.02%
2024/03/28	1	50.50	2	52.00	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	0.2	50.60	50.70	-0.2	4,216	0.00%
2024/03/26	1	49.30	4	48.84	48.40	-3	4,105	-0.07%
2024/03/25	3	49.13	2.1	49.78	49.95	0.9	4,057	0.02%
2024/03/21	0	0.00	2.6	50.80	51.00	-2.6	3,964	-0.06%
2024/03/20	4.2	51.31	10	51.80	50.10	-5.8	3,935	-0.15%
2024/03/19	1	49.80	2	49.90	49.75	-1	3,747	-0.03%
2024/03/18	0	0.00	1	48.20	48.65	-1	3,715	-0.03%
2024/03/14	1	46.80	1	47.35	47.55	0	3,703	0.00%
2024/03/13	1	48.40	1	48.40	48.50	0	3,701	0.00%
2024/03/12	1	47.60	2	47.78	48.10	-1	3,660	-0.03%
2024/03/11	1	46.90	3	47.50	46.90	-2	3,618	-0.06%
2024/03/08	2	47.35	2.1	47.35	46.90	-0.1	3,605	0.00%
2024/03/07	4	46.59	6.1	47.12	47.15	-2.1	3,582	-0.06%
2024/03/06	8	46.32	7	46.36	46.65	1	3,501	0.03%
2024/03/05	1	45.30	2	45.25	45.10	-1	3,439	-0.03%
2024/03/04	3	44.92	1	45.15	45.10	2	3,411	0.06%
2024/03/01	5	44.26	4	44.28	43.95	1	3,303	0.03%
2024/02/27	2.1	43.34	1	43.50	43.65	1.1	3,193	0.03%
2024/02/26	1	42.90	1	43.35	43.45	0	3,173	0.00%
2024/02/23	2	43.03	1	43.45	43.25	1	3,197	0.03%
2024/02/22	0	0.00	3	43.62	44.00	-3	3,140	-0.10%
2024/02/20	1	43.65	1	43.60	43.50	0	3,101	0.00%
2024/02/15	4	43.00	1	44.20	43.65	3	3,104	0.10%
2024/02/01	1	42.70	1	42.40	42.25	0	3,111	0.00%
2024/01/30	0	0.00	2	42.65	42.70	-2	3,222	-0.06%
2024/01/25	1	42.90	0	0.00	42.80	1	3,605	0.03%
2024/01/23	3	43.35	2	43.33	43.10	1	3,637	0.03%
2024/01/22	1	44.15	3	44.13	43.95	-2	3,630	-0.06%
2024/01/19	0	0.00	11	43.82	43.70	-11	3,632	-0.30%
2024/01/15	1	43.55	3	43.30	43.20	-2	4,088	-0.05%
2024/01/12	5	43.18	3	43.18	42.80	2	4,073	0.05%
2024/01/11	12	43.28	3	43.17	43.50	9	3,950	0.23%
2024/01/10	1	42.00	2	42.10	41.85	-1	3,866	-0.03%
2024/01/05	3	41.60	2	41.40	41.40	1	3,859	0.03%
2023/12/29	1	42.30	0	0.00	42.25	1	3,828	0.03%
2023/12/28	1	43.55	1	43.10	43.00	0	3,814	0.00%
2023/12/27	1	43.75	4	43.74	43.70	-3	3,799	-0.08%
2023/12/26	0	0.00	0	42.80	43.10	0	3,769	0.00%
2023/12/22	3	43.08	3	42.55	42.45	0	3,743	0.00%
2023/12/20	10	42.25	12	41.81	42.45	-2	3,712	-0.05%
2023/12/19	2	42.95	1	42.85	42.90	1	3,654	0.03%
2023/12/18	0	0.00	3	43.63	43.70	-3	3,609	-0.08%
2023/12/15	3	43.42	0	0.00	43.10	3	3,550	0.08%
2023/12/14	3	43.27	11	43.55	43.35	-8	3,466	-0.23%
2023/12/13	1.2	42.27	0	0.00	43.15	1.2	3,404	0.04%
2023/12/12	1	42.55	0	0.00	42.45	1	3,348	0.03%
2023/12/11	2	42.15	0	0.00	42.40	2	3,319	0.06%
2023/12/08	0	0.00	2	42.35	42.45	-2	3,282	-0.06%
2023/12/07	6	42.06	0	0.00	41.75	6	3,220	0.19%
2023/12/05	1	41.90	3	41.60	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	0	42.00	42.00	0	3,208	0.00%
2023/12/01	8.2	41.26	14	41.18	41.10	-5.8	3,234	-0.18%
2023/11/29	0	0.00	3	40.45	40.35	-3	3,166	-0.09%
2023/11/28	0	0.00	1	40.05	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	39.60	39.55	-1	3,157	-0.03%
2023/11/24	0	0.00	2	39.60	39.40	-2	3,174	-0.06%
2023/11/22	0	0.00	1	39.90	39.85	-1	3,338	-0.03%
2023/11/21	12	39.45	0	0.00	39.50	12	3,305	0.36%
2023/11/17	0	0.00	2	38.75	38.70	-2	3,289	-0.06%
2023/11/16	2	38.40	6	38.37	38.45	-4	3,273	-0.12%
2023/11/15	3	38.52	0	0.00	38.60	3	3,264	0.09%
2023/11/14	2	38.15	0	0.00	38.15	2	3,238	0.06%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	1	37.60	1	37.40	37.35	0	3,090	0.00%
2023/11/06	1	37.70	1	37.75	37.80	0	3,057	0.00%
2023/11/03	14	38.48	3	38.27	37.95	11	2,995	0.37%
2023/11/02	1	41.75	2	42.13	42.05	-1	2,742	-0.04%
2023/11/01	4	41.21	4	41.09	41.30	0	2,770	0.00%
2023/10/30	2	40.73	3	40.83	40.65	-1	2,800	-0.04%
2023/10/27	0	0.00	2	41.35	40.90	-2	2,781	-0.07%
2023/10/26	1	41.60	7	41.33	41.45	-6	2,757	-0.22%
2023/10/25	7	42.64	12	42.60	42.00	-5	2,710	-0.18%
2023/10/24	2	41.95	2	41.98	42.15	0	2,516	0.00%
2023/10/23	6	41.79	4	41.60	41.40	2	2,312	0.09%
2023/10/20	0	0.00	1	39.65	39.85	-1	2,121	-0.05%
2023/10/19	1	39.55	0	0.00	39.55	1	2,097	0.05%
2023/10/17	0	0.00	4	39.00	39.00	-4	2,098	-0.19%
2023/10/13	1	39.15	0	0.00	39.05	1	2,128	0.05%
2023/10/11	0	0.00	50	38.18	38.20	-50	2,129	-2.35%
2023/10/06	0	0.00	1	38.15	38.00	-1	2,131	-0.05%
2023/10/05	51	37.88	0	0.00	37.90	51	2,140	2.38%
2023/10/02	0	0.00	1	37.55	37.70	-1	2,213	-0.05%
2023/09/20	0	0.00	3	39.00	39.05	-3	2,552	-0.12%
2023/09/18	1	39.65	1	39.55	39.60	0	2,632	0.00%
2023/09/11	0	39.10	2	39.15	39.00	-2	2,770	-0.07%
2023/09/08	2	39.55	0	0.00	39.60	2	2,798	0.07%
2023/09/07	2	40.33	2	40.35	40.35	0	2,809	0.00%
2023/09/06	0	0.00	3	39.72	40.00	-3	2,775	-0.11%
2023/09/05	0	0.00	1	38.80	38.80	-1	2,697	-0.04%
2023/09/04	2	38.65	2	38.65	38.70	0	2,707	0.00%
2023/09/01	0	0.00	4	38.50	38.50	-4	2,726	-0.15%
2023/08/29	10	37.88	4	37.81	37.75	6	2,723	0.22%
2023/08/28	1	38.45	3	38.15	37.95	-2	2,689	-0.07%
2023/08/22	1	36.25	0	0.00	36.35	1	2,766	0.04%
2023/08/17	1	35.40	0	0.00	35.85	1	2,778	0.04%
2023/08/11	0	0.00	5	36.84	37.05	-5	2,765	-0.18%
2023/08/09	0	0.00	1	36.80	36.90	-1	2,743	-0.04%
2023/08/07	0	0.00	4	37.19	37.35	-4	2,714	-0.15%
2023/08/04	2	36.23	0	0.00	36.30	2	2,659	0.08%
2023/07/31	1	36.15	0	0.00	35.75	1	2,669	0.04%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/26	0	0.00	4	35.30	35.20	-4	2,635	-0.15%
2023/07/21	0	0.00	2	35.95	36.00	-2	2,661	-0.08%
2023/07/18	1	36.35	2	36.20	36.00	-1	2,620	-0.04%
2023/07/17	1	35.45	0	0.00	35.75	1	2,592	0.04%
2023/07/14	0	0.00	1	35.35	35.45	-1	2,609	-0.04%
2023/07/13	1	34.60	0	0.00	34.60	1	2,607	0.04%
2023/07/10	1	35.00	0	0.00	34.70	1	2,638	0.04%
2023/07/07	2	35.15	0	0.00	35.25	2	2,650	0.08%
2023/07/06	1	36.30	0	0.00	36.10	1	2,648	0.04%
2023/07/05	2	35.95	1	35.95	35.95	1	2,646	0.04%
2023/07/04	0	0.00	2	36.05	35.70	-2	2,677	-0.07%
2023/07/03	8	35.83	5	35.69	35.60	3	2,706	0.11%
2023/06/30	1	36.30	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2	36.30	0	0.00	36.35	2	2,720	0.07%
2023/06/27	2	39.20	0	0.00	39.15	2	2,536	0.08%
2023/06/26	0	0.00	2	39.65	39.70	-2	2,484	-0.08%
2023/06/19	2	39.35	0	0.00	38.75	2	2,383	0.08%
2023/06/16	1	39.20	0	0.00	39.45	1	2,348	0.04%
2023/06/14	2	39.73	0	0.00	39.35	2	2,306	0.09%
2023/06/13	8	39.99	1	39.85	39.80	7	2,278	0.31%
2023/06/12	0	39.85	6	39.94	40.30	-6	2,251	-0.26%
2023/06/09	1	40.10	2	40.00	40.05	-1	2,239	-0.04%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	0	0.00	3	40.50	40.60	-3	2,214	-0.14%
2023/06/05	2	40.63	3	40.67	40.55	-1	2,226	-0.04%
2023/06/02	3	40.20	6	40.27	40.15	-3	2,252	-0.13%
2023/06/01	2	39.65	0	0.00	40.00	2	2,247	0.09%
2023/05/31	0	0.00	1	39.50	39.50	-1	2,257	-0.04%
2023/05/30	3	39.18	0	0.00	39.05	3	2,248	0.13%
2023/05/29	13	40.31	0	0.00	39.55	13	2,282	0.57%
2023/05/26	3	39.17	5	39.36	39.50	-2	2,283	-0.09%
2023/05/22	1	38.25	1	38.30	38.45	0	2,307	0.00%
2023/05/18	1	38.45	1	38.50	38.50	0	2,324	0.00%
2023/05/17	0	0.00	1	38.15	38.50	-1	2,333	-0.04%
2023/05/12	1	37.70	0	0.00	37.75	1	2,346	0.04%
2023/05/11	1	37.70	0	0.00	37.70	1	2,366	0.04%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/09	1	38.35	3	38.50	38.20	-2	2,375	-0.08%
2023/05/08	0	0.00	1	38.70	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	3	37.85	38.10	-3	2,412	-0.12%
2023/05/03	3	37.55	1	37.65	37.65	2	2,523	0.08%
2023/05/02	0	0.00	1	37.25	37.35	-1	2,582	-0.04%
2023/04/28	3	36.67	3	36.93	37.00	0	2,618	0.00%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/25	0	36.80	0	0.00	36.60	0	2,572	0.00%
2023/04/18	0	0.00	7	38.94	38.90	-7	2,532	-0.28%
2023/04/11	0	0.00	3	38.75	39.05	-3	2,474	-0.12%
2023/04/07	1	39.10	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	1	39.15	39.10	-1	2,365	-0.04%
2023/03/31	1	38.50	3	38.48	38.35	-2	2,317	-0.09%
2023/03/27	0	0.00	1	36.90	36.90	-1	2,253	-0.04%
2023/03/24	1	37.05	0	0.00	37.05	1	2,270	0.04%
2023/03/20	2	36.55	1	36.60	36.75	1	2,262	0.04%
2023/03/17	5	35.90	0	0.00	35.95	5	2,258	0.22%
2023/03/16	1	35.70	0	0.00	35.70	1	2,233	0.04%
2023/03/13	1	36.40	0	0.00	36.95	1	2,276	0.04%
2023/03/10	5	37.20	2	37.00	37.30	3	2,264	0.13%
2023/03/07	2	37.48	5	37.58	37.70	-3	2,256	-0.13%
2023/03/06	0	36.85	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	0	0.00	6	36.78	36.70	-6	2,209	-0.27%
2023/03/02	2	36.00	0	0.00	36.35	2	2,212	0.09%
2023/03/01	4	35.51	2	36.00	36.05	2	2,198	0.09%
2023/02/24	3	36.20	6	36.74	36.40	-3	2,134	-0.14%
2023/02/23	0	0.00	6	36.68	37.00	-6	2,057	-0.29%
2023/02/21	5	36.20	5	36.32	36.55	0	2,049	0.00%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/16	0	0.00	1	35.70	35.65	-1	2,170	-0.05%
2023/02/15	2	35.50	1	35.35	35.35	1	2,208	0.05%
2023/02/08	0	0.00	1	35.80	35.85	-1	2,344	-0.04%
2023/02/06	2	35.58	1	35.55	35.50	1	2,331	0.04%
2023/02/03	3	36.12	1	35.40	36.20	2	2,314	0.09%
2023/02/02	2	35.45	7	35.67	35.80	-5	2,255	-0.22%
2023/01/31	3	34.55	4	34.90	34.60	-1	2,197	-0.05%
2023/01/10	2	33.80	0	0.00	33.80	2	2,593	0.08%
2022/12/30	0	0.00	1	32.90	33.50	-1	2,668	-0.04%
2022/12/26	12	32.90	12	32.83	32.95	0	2,711	0.00%
2022/12/20	3	32.65	4.3	32.60	32.45	-1.3	2,801	-0.05%
2022/12/16	6	32.72	6	32.97	33.05	0	2,833	0.00%
2022/12/15	1	33.25	0	0.00	33.20	1	2,832	0.04%
2022/12/14	0	0.00	5	33.48	33.40	-5	2,852	-0.18%
2022/12/13	9	33.06	4	33.25	33.25	5	2,852	0.18%
2022/12/12	5	32.75	5	33.00	33.00	0	2,862	0.00%
2022/12/09	5	33.50	5	33.47	33.30	0	2,906	0.00%
2022/12/08	2	32.90	0	0.00	33.10	2	2,922	0.07%
2022/12/07	0	0.00	1	33.70	33.30	-1	2,935	-0.03%
2022/12/06	1	33.80	0	0.00	33.70	1	2,928	0.03%
2022/12/05	1	34.55	0	0.00	34.70	1	2,933	0.03%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/12/01	1	33.95	1	34.05	34.10	0	2,937	0.00%
2022/11/29	4	32.84	0	0.00	33.30	4	2,910	0.14%
2022/11/24	4	33.45	0	0.00	33.65	4	2,977	0.13%
2022/11/21	2	33.40	0	0.00	33.20	2	2,961	0.07%
2022/11/18	2	34.15	1	34.00	33.80	1	2,928	0.03%
2022/11/17	1	33.85	1	33.70	33.95	0	2,898	0.00%
2022/11/15	0	0.00	1	33.10	33.15	-1	2,814	-0.04%
2022/11/14	1	32.60	11	32.65	32.70	-10	2,801	-0.36%
2022/11/11	1	32.65	3	33.05	32.50	-2	2,784	-0.07%
2022/11/10	10	32.15	0	0.00	32.20	10	2,760	0.36%
2022/11/09	1	32.50	5	32.41	32.30	-4	2,752	-0.15%
2022/11/08	0	0.00	4	32.06	32.00	-4	2,728	-0.15%
2022/11/07	2	31.60	4	31.50	31.60	-2	2,706	-0.07%
2022/11/02	0	0.00	1	32.10	31.95	-1	2,687	-0.04%
2022/10/31	0	0.00	4	31.99	31.75	-4	2,776	-0.14%
2022/10/28	4	31.63	1	31.85	31.40	3	2,801	0.11%
2022/10/27	0	0.00	4	31.38	31.70	-4	2,773	-0.14%
2022/10/26	1	30.45	0	0.00	30.60	1	2,791	0.04%
2022/10/25	1	31.25	0	0.00	30.70	1	2,774	0.04%
2022/10/24	3	31.65	0	0.00	31.25	3	2,808	0.11%
2022/10/21	4	32.16	1	32.35	31.85	3	2,761	0.11%
2022/10/20	4	31.84	2	32.15	32.20	2	2,735	0.07%
2022/10/19	16	31.98	16	32.31	32.30	0	2,646	0.00%
2022/10/18	4	30.79	1	30.50	31.00	3	2,465	0.12%
2022/10/17	0	0.00	1	29.60	30.00	-1	2,476	-0.04%
2022/10/13	0	0.00	1	28.50	28.40	-1	2,567	-0.04%
2022/10/12	2	29.20	0	0.00	29.45	2	2,564	0.08%
2022/10/11	1	29.80	1	30.00	29.50	0	2,598	0.00%
2022/10/05	0	0.00	1	31.10	30.95	-1	2,703	-0.04%
2022/09/30	0	0.00	1	29.30	30.00	-1	2,829	-0.04%
2022/09/29	1	29.75	1	30.00	29.70	0	2,886	0.00%
2022/09/28	6	29.96	6	29.40	29.25	0	2,924	0.00%
2022/09/26	3	30.05	0	0.00	29.85	3	3,054	0.10%
2022/09/23	2	31.75	1	32.10	31.75	1	3,111	0.03%
2022/09/22	3	31.74	1	31.95	32.00	2	3,218	0.06%
2022/09/21	3	32.53	0	0.00	32.25	3	3,330	0.09%
2022/09/14	1	33.15	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0	0.00	1	33.85	33.80	-1	3,611	-0.03%
2022/09/12	6	34.04	14	33.81	33.80	-8	3,635	-0.22%
2022/09/08	2	33.25	2	34.25	34.25	0	3,649	0.00%
2022/09/07	5	33.00	1	33.05	33.00	4	3,673	0.11%
2022/09/06	1	33.70	0	0.00	33.40	1	3,690	0.03%
2022/09/05	0	0.00	1	34.20	34.20	-1	3,677	-0.03%
2022/09/02	1	34.50	1	34.55	34.50	0	3,692	0.00%
2022/08/29	1	36.05	0	0.00	36.00	1	3,680	0.03%
2022/08/26	3	36.75	4	36.93	36.80	-1	3,705	-0.03%
2022/08/25	2	36.48	1	36.40	36.40	1	3,712	0.03%
2022/08/24	2	36.28	44	36.34	36.10	-42	3,763	-1.12%
2022/08/23	2	36.43	1	36.35	36.35	1	3,790	0.03%
2022/08/22	4	37.00	2	36.90	36.85	2	3,793	0.05%
2022/08/19	10	37.12	2	36.75	37.15	8	3,802	0.21%
2022/08/18	2	36.35	0	0.00	36.40	2	3,773	0.05%
2022/08/17	2	36.50	2	36.40	36.45	0	3,775	0.00%
2022/08/16	1	36.45	0	0.00	36.50	1	3,765	0.03%
2022/08/15	2	36.65	2	36.55	36.70	0	3,765	0.00%
2022/08/12	0	0.00	2	36.28	36.30	-2	3,747	-0.05%
2022/08/11	1.1	35.43	1	35.65	35.70	0.1	3,764	0.00%
2022/08/10	6	35.08	6	35.17	35.10	0	3,769	0.00%
2022/08/09	10.7	35.19	11	35.60	35.45	-0.4	3,776	-0.01%
2022/08/08	7	34.95	7	35.61	35.60	0	3,783	0.00%
2022/08/03	3	33.88	3	33.92	34.00	0	3,721	0.00%
2022/08/02	5	34.31	4	34.10	34.15	1	3,742	0.03%
2022/08/01	2	34.95	2	35.15	35.20	0	3,763	0.00%
2022/07/29	3	35.57	2	35.30	35.30	1	3,797	0.03%
2022/07/28	2	35.65	2	35.33	35.30	0	3,763	0.00%
2022/07/27	1	35.15	1	35.30	35.40	0	3,794	0.00%
2022/07/26	4	35.29	4	35.13	35.15	0	3,804	0.00%
2022/07/25	2.7	35.56	2	35.80	35.80	0.7	3,829	0.02%
2022/07/22	11.7	36.32	10	35.80	35.95	1.7	3,843	0.04%
2022/07/20	6	35.67	3	35.20	35.40	3	3,835	0.08%
2022/07/15	0	0.00	1	33.90	33.85	-1	3,843	-0.03%
2022/07/14	0	0.00	1	33.15	32.95	-1	3,835	-0.03%
2022/07/13	1	32.75	2	33.03	32.90	-1	3,822	-0.03%
2022/07/12	3	32.70	2	32.88	32.25	1	3,819	0.03%
2022/07/11	2	34.55	1	33.90	33.90	1	3,800	0.03%
2022/07/08	2	35.30	3	35.27	35.45	-1	3,775	-0.03%
2022/07/07	6	33.00	9	33.51	34.15	-3	3,746	-0.08%
2022/07/06	2	33.70	0	0.00	33.15	2	3,749	0.05%
2022/07/05	1	33.40	0	0.00	33.95	1	3,748	0.03%
2022/07/04	3	33.88	1	33.80	33.60	2	3,727	0.05%
2022/07/01	3	35.85	0	0.00	35.45	3	3,711	0.08%
2022/06/30	5	37.27	0	0.00	36.95	5	3,623	0.14%
2022/06/29	5	39.63	0	0.00	39.10	5	3,526	0.14%
2022/06/28	15	45.27	6	45.05	44.80	9	3,423	0.26%
2022/06/24	2	45.85	2	46.10	45.60	0	3,282	0.00%
2022/06/23	3	45.40	0	0.00	45.75	3	3,261	0.09%
2022/06/22	3	46.92	20	46.90	46.80	-17	3,238	-0.52%
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1	48.00	4	47.43	47.10	-3	3,226	-0.09%
2022/06/17	0	48.20	0	0.00	48.50	0	3,218	0.00%
2022/06/16	1	49.80	0	0.00	48.70	1	3,252	0.03%
2022/06/15	1	49.90	2	50.00	49.90	-1	3,323	-0.03%
2022/06/14	2	49.00	0	0.00	49.40	2	3,365	0.06%
2022/06/07	1	50.00	4	50.00	50.30	-3	3,685	-0.08%
2022/06/06	10	50.30	2	50.30	50.20	8	3,746	0.21%
2022/06/02	11	49.71	0	0.00	49.75	11	3,840	0.29%
2022/05/31	2	48.95	0	0.00	48.55	2	4,144	0.05%
2022/05/30	1	48.80	0	0.00	48.90	1	4,315	0.02%
2022/05/27	1	48.55	2	48.58	48.60	-1	4,516	-0.02%
2022/05/25	0	0.00	2	47.55	48.00	-2	6,331	-0.03%
2022/05/23	1	48.00	1	48.55	48.00	0	6,431	0.00%
2022/05/20	2	48.40	0	0.00	48.35	2	6,532	0.03%
2022/05/19	0	0.00	2	47.58	48.35	-2	6,686	-0.03%
2022/05/18	2	47.60	3	47.95	47.85	-1	6,697	-0.01%
2022/05/09	1	46.55	0	0.00	46.35	1	6,936	0.01%
2022/05/06	0	0.00	1	48.10	48.10	-1	6,993	-0.01%
2022/05/05	1	47.90	0	0.00	48.15	1	7,055	0.01%
2022/04/29	1	46.70	0	0.00	46.70	1	7,237	0.01%
2022/04/28	1	47.00	0	0.00	46.60	1	7,311	0.01%
2022/04/21	2	49.00	0	0.00	48.50	2	8,139	0.02%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	1	48.75	48.90	-1	9,250	-0.01%
2022/04/18	3	47.87	2	47.80	48.00	1	9,292	0.01%
2022/04/13	1	48.30	2	48.30	48.30	-1	9,407	-0.01%
2022/04/12	0	0.00	0.1	48.20	48.00	-0.1	9,395	0.00%
2022/04/11	6	49.02	8	49.00	48.85	-2	9,381	-0.02%
2022/04/08	1	49.90	0	0.00	50.10	1	9,381	0.01%
2022/04/07	4	50.15	0.2	50.60	49.80	3.9	9,391	0.04%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/04/01	0	0.00	20	51.00	51.20	-20	9,445	-0.21%
2022/03/31	1	51.40	2	51.40	51.40	-1	9,529	-0.01%
2022/03/30	0.1	51.80	0	0.00	51.70	0.1	9,584	0.00%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	1	51.20	1	51.10	51.90	0	9,789	0.00%
2022/03/25	11	51.63	1	51.90	51.70	10	9,890	0.10%
2022/03/24	4	52.00	0	0.00	51.90	4	9,896	0.04%
2022/03/23	6	51.95	1	52.00	52.20	5	9,951	0.05%
2022/03/22	4	51.95	0	0.00	52.10	4	10,013	0.04%
2022/03/21	3	52.27	1	52.50	52.10	2	10,032	0.02%
2022/03/18	1	51.90	1	51.60	51.70	0	10,045	0.00%
2022/03/17	1	50.90	2	51.20	51.40	-1	9,960	-0.01%
2022/03/16	0.1	50.50	0.4	50.30	50.30	-0.4	9,904	0.00%
2022/03/15	2	50.80	0	0.00	50.80	2	9,856	0.02%
2022/03/11	0	0.00	0.1	51.40	51.50	-0.1	9,861	0.00%
2022/03/10	7	51.90	8	51.54	51.30	-1	9,886	-0.01%
2022/03/09	0	0.00	1	50.70	51.10	-1	9,853	-0.01%
2022/03/08	0.2	50.03	1	50.20	50.20	-0.8	9,866	-0.01%
2022/03/07	0	0.00	3	50.27	50.30	-3	9,792	-0.03%
2022/03/04	1	51.70	1	51.80	51.60	0	9,667	0.00%
2022/03/03	6	51.85	9	51.91	51.80	-3	9,586	-0.03%
2022/03/02	3	51.47	0	0.00	51.40	3	9,508	0.03%
2022/03/01	18	51.87	5	51.56	51.20	13	9,347	0.14%
2022/02/25	14	51.04	32	51.64	52.00	-18	8,431	-0.21%
2022/02/24	0	0.00	1	47.35	47.35	-1	7,667	-0.01%
2022/02/22	1	48.04	0	0.00	48.15	1	7,780	0.01%
2022/02/21	8	49.23	7	49.18	49.15	1	7,954	0.01%
2022/02/18	1	48.15	1	48.60	48.75	0	8,077	0.00%
2022/02/17	1.1	48.27	3	48.27	48.25	-2	8,172	-0.02%
2022/02/16	0	0.00	3	46.92	46.95	-3	8,150	-0.04%
2022/02/14	4	46.45	0	0.00	46.50	4	8,258	0.05%
2022/02/11	0	0.00	1	47.50	47.40	-1	8,348	-0.01%
2022/02/10	1	47.00	4	47.16	47.40	-3	8,586	-0.03%
2022/02/09	1	46.80	1	46.45	47.10	0	8,604	0.00%
2022/02/08	2	46.30	0	0.00	46.35	2	8,631	0.02%
2022/02/07	1	45.55	0	0.00	45.80	1	8,580	0.01%
2022/01/25	2.1	46.08	1	46.05	45.75	1.1	8,508	0.01%
2022/01/21	2.1	47.55	0	0.00	47.60	2.1	8,450	0.02%
2022/01/20	4.3	48.31	0	0.00	48.45	4.3	8,401	0.05%
2022/01/19	1	48.30	2	47.85	47.80	-1	8,344	-0.01%
2022/01/18	11	49.65	3	50.50	48.80	8	8,256	0.10%
2022/01/17	1	49.45	0	0.00	49.50	1	8,058	0.01%
2022/01/14	14	49.96	8.2	50.76	49.15	5.8	7,963	0.07%
2022/01/13	31.2	51.69	35	51.78	51.30	-3.8	7,572	-0.05%
2022/01/12	6	48.75	8	48.70	49.70	-2	6,735	-0.03%
2022/01/11	1	47.15	1	47.80	47.10	0	6,510	0.00%
2022/01/07	6	47.66	0	0.00	47.10	6	6,572	0.09%
2022/01/06	2	48.35	1	48.30	48.30	1	6,564	0.02%
2022/01/04	2	48.15	0	0.00	48.05	2	6,610	0.03%
2022/01/03	1	48.90	1	48.00	47.95	0	6,616	0.00%
2021/12/30	0	0.00	13	48.49	48.60	-13	6,584	-0.20%
2021/12/29	0	0.00	3.6	48.47	48.60	-3.6	6,595	-0.05%
2021/12/28	2	49.00	0	0.00	48.50	2	6,615	0.03%
2021/12/27	0	49.10	7	49.00	49.10	-7	6,588	-0.11%
2021/12/24	4	48.51	1	48.60	48.30	3	6,555	0.05%
2021/12/23	0	0.00	2	47.95	48.10	-2	6,556	-0.03%
2021/12/22	4	48.01	7	47.75	48.10	-3	6,690	-0.04%
2021/12/21	7	47.24	12	47.27	47.50	-5	6,587	-0.08%
2021/12/20	0	0.00	1	46.70	46.50	-1	6,497	-0.02%
2021/12/17	12	46.43	0	0.00	46.20	12	6,547	0.18%
2021/12/16	3	45.93	4	46.29	46.65	-1	6,626	-0.02%
2021/12/15	1	45.30	0	0.00	45.30	1	6,646	0.02%
2021/12/14	1	45.30	1	46.20	45.05	0	6,732	0.00%
2021/12/09	2	46.53	0	0.00	46.30	2	6,874	0.03%
2021/12/07	1	46.85	0	0.00	46.80	1	6,964	0.01%
2021/12/06	1	46.90	1	47.25	47.25	0	7,034	0.00%
2021/12/02	4	45.69	0	0.00	45.70	4	7,455	0.05%
2021/11/30	1	45.60	0	0.00	46.15	1	8,094	0.01%
2021/11/29	2.1	44.41	9	44.36	44.65	-6.9	8,271	-0.08%
2021/11/26	1	45.20	8	45.52	45.20	-7	8,644	-0.08%
2021/11/25	10	46.35	8	46.35	46.25	2	8,670	0.02%
2021/11/24	0	0.00	0.1	46.25	46.55	-0.1	8,842	0.00%
2021/11/23	2	46.78	0	0.00	46.25	2	9,368	0.02%
2021/11/22	1	46.95	7	47.32	47.45	-6	9,438	-0.06%
2021/11/19	12	47.52	2	47.70	47.30	10	9,517	0.11%
2021/11/18	11.1	48.96	0	0.00	48.40	11.1	9,498	0.12%
2021/11/17	6	48.04	4	48.09	48.35	2	9,347	0.02%
2021/11/16	2	46.75	0	0.00	46.30	2	9,213	0.02%
2021/11/15	1	47.05	0	0.00	47.15	1	9,247	0.01%
2021/11/12	2	45.70	5	45.70	45.75	-3	9,353	-0.03%
2021/11/09	12	47.08	0	0.00	46.55	12	10,257	0.12%
2021/11/04	1	46.50	0	0.00	46.45	1	12,611	0.01%
2021/11/02	3	46.05	0	0.00	45.65	3	13,311	0.02%
2021/11/01	1	46.65	0	0.00	46.65	1	13,817	0.01%
2021/10/29	4	46.30	2	46.40	46.15	2	14,127	0.01%
2021/10/28	3	46.92	4	46.85	47.10	-1	14,375	-0.01%
2021/10/27	0	45.55	20	45.35	46.15	-20	14,447	-0.14%
2021/10/22	1	45.25	0	0.00	45.20	1	14,631	0.01%
2021/10/21	5	45.20	0	0.00	44.90	5	14,726	0.03%
2021/10/19	4	46.03	1	46.30	45.85	3	14,875	0.02%
2021/10/18	1	44.05	0	0.00	44.20	1	14,949	0.01%
2021/10/15	0	0.00	15	44.72	45.10	-15	15,039	-0.10%
2021/10/14	9	42.93	0	0.00	43.70	9	15,270	0.06%
2021/10/13	9	43.04	2	42.80	42.90	7	15,398	0.05%
2021/10/12	0	0.00	2	44.35	44.30	-2	15,531	-0.01%
2021/10/08	1	45.60	0	0.00	45.20	1	15,779	0.01%
2021/10/07	0	0.00	16	46.29	46.10	-16	15,972	-0.10%
2021/10/06	6	45.89	2	45.55	44.95	4	16,352	0.02%
2021/10/05	0	0.00	8	45.13	46.45	-8	16,496	-0.05%
2021/10/04	5	46.25	14	45.65	44.90	-9	16,513	-0.05%
2021/10/01	11	46.09	12	46.55	46.10	-1	16,612	-0.01%
2021/09/30	10	48.22	2	48.10	47.70	8	16,782	0.05%
2021/09/29	12	48.34	7	47.54	47.55	5	16,754	0.03%
2021/09/28	6	50.70	2.1	50.41	50.50	3.9	16,683	0.02%
2021/09/27	8	51.75	2	51.90	51.60	6	16,736	0.04%
2021/09/24	1	51.80	0	0.00	52.10	1	16,784	0.01%
2021/09/23	4	51.53	0	0.00	51.80	4	16,730	0.02%
2021/09/22	3	51.40	1	52.70	52.50	2	16,601	0.01%
2021/09/17	0	0.00	1	53.50	53.30	-1	16,502	-0.01%
2021/09/16	16	53.48	2	53.80	53.20	14	16,407	0.09%
2021/09/15	2	54.50	9	54.40	54.90	-7	16,242	-0.04%
2021/09/14	4	55.63	2	55.30	55.20	2	16,241	0.01%
2021/09/13	3	55.57	1	56.00	55.60	2	16,251	0.01%
2021/09/10	2.1	55.30	5	56.20	57.00	-2.9	16,254	-0.02%
2021/09/09	12	54.62	7	53.76	54.90	5	16,218	0.03%
2021/09/08	8	54.78	3	54.37	53.60	5	16,168	0.03%
2021/09/07	6	57.03	7	57.06	56.90	-1	16,026	-0.01%
2021/09/06	4	59.50	8	59.13	59.00	-4	15,808	-0.03%
2021/09/03	4.1	60.16	13	60.06	60.90	-9	15,565	-0.06%
2021/09/02	11	59.34	14	58.56	57.10	-3	15,242	-0.02%
2021/09/01	11	60.22	13	59.96	59.80	-2	15,195	-0.01%
2021/08/31	1	58.10	7	58.36	58.80	-6	15,020	-0.04%
2021/08/30	6	58.10	11	57.96	58.10	-5	14,967	-0.03%
2021/08/27	23.5	57.81	19	57.78	56.60	4.5	14,812	0.03%
2021/08/26	9	55.94	10	55.77	56.50	-1	14,355	-0.01%
2021/08/25	1	55.30	1	56.10	55.30	0	14,292	0.00%
2021/08/24	3.1	55.43	2	55.60	55.30	1.1	14,183	0.01%
2021/08/23	11.3	54.96	7	55.06	55.60	4.3	14,114	0.03%
2021/08/20	5	54.14	6	54.50	53.50	-1	14,033	-0.01%
2021/08/19	5	54.96	4	54.68	54.00	1	13,916	0.01%
2021/08/18	8	51.88	11	53.15	55.20	-3	13,872	-0.02%
2021/08/17	3	51.60	3	53.10	51.50	0	13,745	0.00%
2021/08/16	12	54.99	7	54.00	53.90	5	13,497	0.04%
2021/08/13	56	57.21	44	57.01	56.40	12	13,206	0.09%
2021/08/12	33.1	56.67	91	56.67	57.30	-57.9	12,622	-0.46%
2021/08/11	83.1	54.90	27	55.98	54.00	56.1	11,454	0.49%
2021/08/10	26	53.77	8	53.53	54.00	18	10,213	0.18%
2021/08/09	12	55.55	8	55.05	54.20	4	10,159	0.04%
2021/08/06	24	57.13	14	57.02	56.20	10	10,026	0.10%
2021/08/05	27	58.09	33	58.38	59.20	-6	9,673	-0.06%
2021/08/04	13	56.53	3	56.57	56.80	10	9,365	0.11%
2021/08/03	17	54.94	83.1	53.32	56.20	-66.1	9,201	-0.72%
2021/08/02	79	52.92	2	52.70	53.00	77	8,902	0.86%
2021/07/30	5.1	52.98	3	53.33	53.30	2.1	8,827	0.02%
2021/07/29	3	51.43	0	0.00	51.80	3	8,735	0.03%
2021/07/28	1	49.50	0	0.00	50.80	1	8,793	0.01%
2021/07/27	2	52.30	0	0.00	51.50	2	8,871	0.02%
2021/07/26	7	52.09	6	53.03	52.80	1	8,887	0.01%
2021/07/23	5	50.98	3	51.37	50.70	2	9,021	0.02%
2021/07/22	2	51.50	1	51.70	51.50	1	9,177	0.01%
2021/07/21	2	51.05	1	51.70	51.60	1	9,119	0.01%
2021/07/20	4	51.03	25.5	51.13	50.50	-21.5	9,067	-0.24%
2021/07/19	3	53.63	1	53.70	53.30	2	8,878	0.02%
2021/07/16	3	54.50	1	55.00	55.20	2	9,090	0.02%
2021/07/15	6	54.08	1	53.20	54.30	5	9,320	0.05%
2021/07/14	5.5	51.63	10	52.16	52.60	-4.5	9,389	-0.05%
2021/07/13	8	52.33	9	52.70	51.60	-1	9,269	-0.01%
2021/07/12	4	50.61	4	50.70	51.00	0	9,017	0.00%
2021/07/09	4	49.44	5	49.44	49.75	-1	8,937	-0.01%
2021/07/08	4	50.13	3	50.00	50.10	1	9,061	0.01%
2021/07/07	4	50.30	5	49.50	51.20	-1	9,058	-0.01%
2021/07/06	0	0.00	1	48.75	48.80	-1	8,977	-0.01%
2021/07/05	0	0.00	4	48.59	49.25	-4	9,205	-0.04%
2021/07/02	7	47.94	0	0.00	47.55	7	9,422	0.07%
2021/06/30	1	47.60	0	0.00	47.60	1	9,534	0.01%
2021/06/28	0	0.00	2	47.68	47.80	-2	9,965	-0.02%
2021/06/25	0	0.00	2	47.95	47.55	-2	10,123	-0.02%
2021/06/24	4	48.16	0	0.00	48.20	4	10,326	0.04%
2021/06/23	3	47.82	15	47.50	47.80	-12	10,547	-0.11%
2021/06/22	0	0.00	1	46.80	47.10	-1	10,673	-0.01%
2021/06/21	8	47.13	3	47.55	47.15	5	10,830	0.05%
2021/06/18	5	48.72	4	49.18	48.25	1	11,158	0.01%
2021/06/17	1	48.80	1.1	49.31	49.65	-0.1	11,326	0.00%
2021/06/16	4	48.81	4	49.24	48.65	0	11,718	0.00%
2021/06/15	0	0.00	5.9	48.69	48.50	-5.9	12,590	-0.05%
2021/06/11	8	48.31	4	47.86	48.10	4	13,633	0.03%
2021/06/10	30	48.25	14	48.10	48.10	16	13,816	0.12%
2021/06/09	19	48.50	15	48.30	47.85	4	14,069	0.03%
2021/06/08	10	48.09	8	47.99	49.00	2	14,010	0.01%
2021/06/07	2	45.78	3	45.73	46.15	-1	13,821	-0.01%
2021/06/04	1	45.65	1	45.45	45.20	0	13,751	0.00%
2021/06/03	2	46.75	1	47.50	46.45	1	13,755	0.01%
2021/06/02	1	46.75	12	46.48	47.05	-11	13,713	-0.08%
2021/06/01	3	45.97	1	45.80	45.70	2	13,645	0.01%
2021/05/28	0	0.00	2	45.03	44.95	-2	13,867	-0.01%
2021/05/26	18	44.58	3	44.03	44.25	15	14,215	0.11%
2021/05/25	2	44.10	1	44.60	44.95	1	14,463	0.01%
2021/05/19	5	42.17	4	42.15	42.30	1	14,983	0.01%
2021/05/18	4	41.20	4	41.48	42.55	0	15,159	0.00%
2021/05/17	1	40.85	2	40.73	39.65	-1	15,295	-0.01%
2021/05/14	1	43.20	3	42.75	42.35	-2	15,213	-0.01%
2021/05/13	2	42.60	1	42.55	42.50	1	15,101	0.01%
2021/05/12	0	0.00	4	42.21	41.65	-4	14,970	-0.03%
2021/05/11	2	41.60	3	42.53	41.80	-1	14,889	-0.01%
2021/05/10	2	45.20	11	44.85	44.85	-9	14,764	-0.06%
2021/05/07	0	0.00	3	45.30	45.90	-3	14,805	-0.02%
2021/05/06	2	44.20	3.9	44.13	43.90	-1.9	14,811	-0.01%
2021/05/05	3	44.68	1	45.10	43.90	2	14,819	0.01%
2021/05/04	0	0.00	11	44.90	45.00	-11	14,918	-0.07%
2021/05/03	2	47.88	6	46.95	46.30	-4	14,913	-0.03%
2021/04/29	5	48.79	6	48.66	47.70	-1	14,963	-0.01%
2021/04/28	15	50.18	5	50.66	50.30	10	14,973	0.07%
2021/04/27	0	0.00	5	49.27	48.85	-5	15,031	-0.03%
2021/04/26	7	49.04	0	0.00	48.80	7	15,380	0.05%
2021/04/23	2	47.90	4	47.80	48.00	-2	15,402	-0.01%
2021/04/22	41	48.23	67	48.77	47.30	-26	15,496	-0.17%
2021/04/21	23	49.52	8.8	49.46	49.70	14.2	15,210	0.09%
2021/04/20	8	47.69	18.2	47.62	47.50	-10.2	14,944	-0.07%
2021/04/16	15	46.29	6	46.14	46.65	9	15,137	0.06%
2021/04/15	5	44.83	0	0.00	45.25	5	15,095	0.03%
2021/04/14	6	45.08	5.1	44.70	44.75	0.9	15,118	0.01%
2021/04/13	3	46.68	2	47.40	45.70	1	15,079	0.01%
2021/04/12	2	47.68	5	47.29	46.90	-3	14,988	-0.02%
2021/04/09	27	47.02	6	47.22	46.85	21	14,866	0.14%
2021/04/08	13	46.17	15	46.59	47.50	-2	14,645	-0.01%
2021/04/07	2	45.25	0	0.00	45.30	2	14,326	0.01%
2021/04/06	7	45.13	2	45.25	45.30	5	14,332	0.03%
2021/04/01	2	43.85	5.1	44.10	44.20	-3.1	14,267	-0.02%
2021/03/31	8.2	45.60	4	46.05	44.25	4.2	14,237	0.03%
2021/03/30	2	44.70	4	44.73	44.90	-2	13,925	-0.01%
2021/03/29	6	44.32	1	44.35	44.15	5	13,837	0.04%
2021/03/26	8	44.64	11	44.19	44.65	-3	13,744	-0.02%
2021/03/25	1	43.35	4	43.13	43.30	-3	13,609	-0.02%
2021/03/24	1	43.60	3	43.98	43.05	-2	13,697	-0.01%
2021/03/23	5	44.30	9	44.24	44.10	-4	13,653	-0.03%
2021/03/22	6	43.03	16	43.06	42.95	-10	13,468	-0.07%
2021/03/19	22	43.44	9	43.73	43.50	13	13,552	0.10%
2021/03/18	42	42.92	37	43.08	43.75	5	13,281	0.04%
2021/03/17	34	40.52	54	40.24	40.65	-20	12,769	-0.16%
2021/03/16	15	38.07	7	38.47	38.60	8	11,893	0.07%
2021/03/15	16	38.04	22	38.26	38.20	-6	11,979	-0.05%
2021/03/10	3	36.55	0.1	36.70	36.50	3	13,196	0.02%
2021/03/09	1	36.60	3	36.25	36.65	-2	13,568	-0.01%
2021/03/08	0	0.00	4	37.15	36.70	-4	13,606	-0.03%
2021/03/05	1	37.25	2	37.50	37.10	-1	13,632	-0.01%
2021/03/04	11	37.55	14	37.93	37.35	-3	13,696	-0.02%
2021/03/03	5	37.00	73	37.03	37.75	-68	13,544	-0.50%
2021/03/02	26	38.23	5	38.40	37.30	21	13,437	0.16%
2021/02/26	34	37.60	26	37.79	37.70	8	13,320	0.06%
2021/02/25	54	38.25	22.1	38.50	38.95	32	13,274	0.24%
2021/02/23	0	0.00	6	36.46	36.50	-6	12,989	-0.05%
2021/02/22	5	37.58	2	37.30	37.25	3	12,899	0.02%
2021/02/19	0	0.00	1	37.35	37.35	-1	12,757	-0.01%
2021/02/18	5	35.99	8	35.79	36.45	-3	12,566	-0.02%
2021/02/17	5	35.45	2	35.20	35.25	3	12,409	0.02%
2021/02/05	1	34.35	0	0.00	34.35	1	12,224	0.01%
2021/02/04	0.1	34.20	0	0.00	34.00	0.1	12,219	0.00%
2021/02/03	5	34.43	3	34.25	34.35	2	12,306	0.02%
2021/02/02	4.1	35.05	1	34.95	34.70	3.1	12,344	0.03%
2021/02/01	1	32.80	1	33.60	33.65	0	12,206	0.00%
2021/01/29	1	34.00	0.2	33.80	33.65	0.8	12,151	0.01%
2021/01/28	5	34.60	0.4	34.50	34.50	4.7	12,056	0.04%
2021/01/26	3	35.92	7	35.78	35.00	-4	11,917	-0.03%
2021/01/25	5	36.23	13	36.96	36.30	-8	11,730	-0.07%
2021/01/22	7	36.80	10	36.79	37.25	-3	11,588	-0.03%
2021/01/21	14	36.45	23	36.84	37.10	-9	11,389	-0.08%
2021/01/20	13	36.47	17.4	36.22	35.70	-4.4	11,107	-0.04%
2021/01/19	10	37.03	2	37.15	37.05	8	10,777	0.07%
2021/01/18	16	36.11	5	36.36	36.35	11	10,311	0.11%
2021/01/15	2	35.88	4	36.38	35.55	-2	10,167	-0.02%
2021/01/14	0	0.00	9	36.26	36.30	-9	9,987	-0.09%
2021/01/13	12	36.27	0	0.00	36.40	12	9,871	0.12%
2021/01/12	23	36.02	7	36.06	35.80	16	9,708	0.16%
2021/01/11	5	35.22	4	35.33	35.65	1	9,181	0.01%
2021/01/08	1	35.00	1	34.75	35.10	0	9,041	0.00%
2021/01/07	1	35.10	0	0.00	35.25	1	8,917	0.01%
2021/01/06	3	35.20	2	35.20	34.45	1	8,790	0.01%
2021/01/05	0	0.00	1	34.70	34.85	-1	8,607	-0.01%
2020/12/31	2	34.55	0	0.00	34.35	2	8,526	0.02%
2020/12/30	4	34.76	0	0.00	34.70	4	8,473	0.05%
2020/12/29	7	34.94	2	35.20	35.00	5	8,439	0.06%
2020/12/28	0	0.00	1	34.55	34.50	-1	8,260	-0.01%
2020/12/23	2	33.55	0	0.00	33.50	2	8,069	0.02%
2020/12/22	2	34.40	0	0.00	33.50	2	8,055	0.02%
2020/12/18	8	34.43	1	34.40	34.70	7	7,861	0.09%
2020/12/16	3	34.92	1	35.40	34.55	2	7,451	0.03%
2020/12/15	1	35.70	17	36.30	34.65	-16	7,247	-0.22%
2020/12/14	9	36.89	8	36.68	36.60	1	6,932	0.01%
2020/12/11	0	0.00	7	36.89	37.15	-7	6,728	-0.10%
2020/12/10	11	36.85	13	36.84	36.75	-2	6,262	-0.03%
2020/12/09	11	36.53	10	36.60	37.05	1	6,067	0.02%
2020/12/08	2	35.85	4	36.03	36.25	-2	5,772	-0.03%
2020/12/07	32	37.20	16	37.16	36.50	16	5,536	0.29%
2020/12/04	28	34.41	31.2	35.04	35.70	-3.2	4,719	-0.07%
2020/12/03	17	33.33	29.3	33.50	33.20	-12.3	3,957	-0.31%
2020/12/02	8	32.26	11	32.30	32.30	-3	3,599	-0.08%
2020/12/01	1	32.15	0	0.00	32.00	1	3,505	0.03%
2020/11/30	9	31.84	1	31.95	31.85	8	3,431	0.23%
2020/11/26	0	0.00	1	31.20	31.50	-1	3,295	-0.03%
2020/11/25	1	31.50	15	31.50	31.20	-14	3,292	-0.43%
2020/11/24	15	32.11	10	32.08	31.65	5	3,235	0.15%
2020/11/23	7	31.72	5	31.66	31.95	2	3,045	0.07%
2020/11/18	0	0.00	3	30.55	30.45	-3	2,811	-0.11%
2020/11/17	0	0.00	1	30.25	30.05	-1	2,786	-0.04%
2020/11/16	5	29.90	5	30.01	30.00	0	2,838	0.00%
2020/11/13	2	29.08	2	29.63	29.50	0	2,841	0.00%
2020/11/12	2	29.75	0	0.00	29.30	2	2,825	0.07%
2020/11/11	1	30.00	0	0.00	30.00	1	2,791	0.04%
2020/11/10	0	0.00	2	29.85	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/11/06	0	0.00	1	28.95	28.90	-1	2,688	-0.04%
2020/11/05	1	28.70	0	0.00	28.75	1	2,712	0.04%
2020/10/29	1	28.35	2	28.35	28.40	-1	2,774	-0.04%
2020/10/28	1	28.90	0	0.00	28.75	1	2,779	0.04%
2020/10/27	3	29.15	0	0.00	29.00	3	2,804	0.11%
2020/10/20	0	0.00	3	29.07	29.15	-3	3,036	-0.10%
2020/10/19	2	28.73	0	0.00	28.75	2	3,026	0.07%
2020/10/16	2	29.20	1	29.05	28.85	1	3,060	0.03%
2020/10/15	0	0.00	2	28.98	29.05	-2	3,078	-0.06%
2020/10/08	1	28.65	2	28.70	28.65	-1	3,193	-0.03%
2020/10/07	1	28.60	0	0.00	28.65	1	3,229	0.03%
2020/10/06	1	28.65	0	0.00	28.75	1	3,276	0.03%
2020/09/30	0	0.00	3	28.53	28.55	-3	3,383	-0.09%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/28	3	28.20	1	28.05	28.30	2	3,589	0.06%
2020/09/25	4	27.48	0	0.00	27.25	4	3,869	0.10%
2020/09/24	3	28.00	0	0.00	28.05	3	4,006	0.07%
2020/09/23	2	28.70	0	0.00	28.55	2	4,036	0.05%
2020/09/22	3	29.00	0	0.00	28.95	3	4,251	0.07%
2020/09/21	0	0.00	2	29.85	29.45	-2	4,412	-0.05%
2020/09/16	2	29.55	0	0.00	29.50	2	4,532	0.04%
2020/09/15	0	0.00	1	29.75	29.65	-1	4,594	-0.02%
2020/09/14	0	0.00	1	29.00	29.50	-1	4,750	-0.02%
2020/09/11	1	28.75	0	0.00	28.55	1	4,866	0.02%
2020/09/07	0	0.00	1	29.30	29.30	-1	5,260	-0.02%
2020/09/04	1	28.95	6	28.93	29.10	-5	5,470	-0.09%
2020/09/02	1	29.25	1	29.45	29.40	0	5,595	0.00%
2020/09/01	0	0.00	10	29.15	29.15	-10	5,690	-0.18%
2020/08/27	4	29.73	0	0.00	29.65	4	6,192	0.06%
2020/08/26	0	0.00	1	29.35	29.65	-1	6,893	-0.01%
2020/08/21	3	29.35	0	0.00	29.25	3	7,034	0.04%
2020/08/20	2	29.05	1	29.70	29.10	1	7,055	0.01%
2020/08/19	1	30.70	1	30.60	30.60	0	7,002	0.00%
2020/08/18	2	31.50	3	31.68	31.45	-1	6,951	-0.01%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/07	0	0.00	20	31.93	31.90	-20	7,338	-0.27%
2020/08/06	0	0.00	2	32.65	32.20	-2	7,384	-0.03%
2020/08/05	0	0.00	2	32.70	32.55	-2	7,428	-0.03%
2020/07/31	1	31.85	3	31.90	31.90	-2	8,030	-0.02%
2020/07/30	10	32.15	1	32.20	32.00	9	8,114	0.11%
2020/07/29	2	30.75	0	0.00	31.15	2	8,296	0.02%
2020/07/28	0	0.00	3	31.80	30.35	-3	8,465	-0.04%
2020/07/27	0	0.00	4	31.53	31.20	-4	8,491	-0.05%
2020/07/24	0	0.00	6	31.78	31.45	-6	8,488	-0.07%
2020/07/23	3	32.50	2	32.30	32.35	1	8,495	0.01%
2020/07/22	5	32.59	0	0.00	32.65	5	8,636	0.06%
2020/07/20	1	31.30	1	31.75	31.65	0	8,689	0.00%
2020/07/17	1	31.80	2	32.05	31.75	-1	8,692	-0.01%
2020/07/16	5	32.40	0	0.00	32.15	5	8,729	0.06%
2020/07/15	1.3	32.46	0	0.00	32.30	1.3	8,733	0.01%
2020/07/14	1	32.60	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	1	32.60	32.80	-1	8,851	-0.01%
2020/07/10	1	32.40	0	0.00	32.00	1	8,986	0.01%
2020/07/09	10	33.15	8	33.06	32.90	2	8,967	0.02%
2020/07/08	1	33.20	1	33.30	33.30	0	8,993	0.00%
2020/07/07	6	33.90	10	34.04	33.65	-4	9,043	-0.04%
2020/07/06	12	34.23	3	34.15	34.00	9	9,022	0.10%
2020/07/03	6.6	33.37	18	33.14	33.40	-11.4	8,798	-0.13%
2020/07/02	3	31.93	100	31.90	32.40	-97	8,730	-1.11%
2020/07/01	104	32.15	5	32.05	31.60	99	8,715	1.14%	大買/
2020/06/30	2	33.65	0	0.00	33.80	2	8,505	0.02%
2020/06/24	0	0.00	5	33.60	33.55	-5	8,360	-0.06%
2020/06/23	2	33.80	0	0.00	33.85	2	8,358	0.02%
2020/06/22	5	34.30	3	34.30	34.20	2	8,367	0.02%
2020/06/19	7	34.48	5	34.78	34.80	2	8,473	0.02%
2020/06/18	5	34.28	27	34.37	34.50	-22	8,355	-0.26%
2020/06/17	6	33.91	11	34.10	33.75	-5	8,233	-0.06%
2020/06/16	0	0.00	2	33.45	33.60	-2	8,204	-0.02%
2020/06/15	4	32.81	1	32.90	32.55	3	8,277	0.04%
2020/06/12	9	33.03	10.7	32.64	33.25	-1.7	8,262	-0.02%
2020/06/11	22	33.74	12	33.65	33.45	10	8,238	0.12%
2020/06/10	1	33.50	5	33.20	33.35	-4	8,093	-0.05%
2020/06/09	2	33.20	1	33.25	33.10	1	8,205	0.01%
2020/06/08	0	0.00	2	33.60	33.65	-2	8,314	-0.02%
2020/06/04	2	33.15	26	32.98	32.90	-24	8,829	-0.27%
2020/06/03	27	33.25	28	33.28	33.25	-1	8,871	-0.01%
2020/06/02	64	34.10	23	34.15	34.05	41	8,641	0.47%
2020/06/01	1	32.00	8	31.85	32.15	-7	8,011	-0.09%
2020/05/29	0	0.00	1	31.10	30.90	-1	7,960	-0.01%
2020/05/28	4	31.46	0	0.00	30.90	4	7,960	0.05%
2020/05/27	1	31.80	0	0.00	31.55	1	7,943	0.01%
2020/05/25	0	0.00	1	30.90	31.50	-1	7,894	-0.01%
2020/05/22	22	31.55	3	31.53	31.40	19	7,883	0.24%
2020/05/21	3	31.80	5	32.05	32.05	-2	7,858	-0.03%
2020/05/20	1	30.70	1	30.85	31.10	0	7,707	0.00%
2020/05/19	4	30.53	0	0.00	30.45	4	7,691	0.05%
2020/05/18	0	0.00	1	30.45	30.25	-1	7,642	-0.01%
2020/05/15	3	30.85	0	0.00	30.80	3	7,614	0.04%
2020/05/14	0	0.00	29	31.39	31.15	-29	7,541	-0.38%
2020/05/13	0	0.00	6	32.30	32.40	-6	7,448	-0.08%
2020/05/12	1	32.25	2	32.23	32.30	-1	7,429	-0.01%
2020/05/11	6	32.78	7	32.80	32.55	-1	7,377	-0.01%
2020/05/08	7	32.16	54	32.06	32.20	-47	7,245	-0.65%
2020/05/07	20	31.95	2	32.00	31.60	18	7,055	0.26%
2020/05/06	3	31.50	2	31.55	31.75	1	6,778	0.01%
2020/05/05	31	32.12	14	31.89	32.00	17	6,687	0.25%
2020/05/04	1	30.30	11	30.32	31.50	-10	6,462	-0.15%
2020/04/29	1	30.20	0	0.00	30.15	1	6,271	0.02%
2020/04/27	19	30.12	4	30.40	30.35	15	6,328	0.24%
2020/04/24	1	29.50	2	29.13	29.30	-1	6,208	-0.02%
2020/04/22	0	0.00	1	28.15	28.80	-1	6,075	-0.02%
2020/04/21	5	29.25	90	29.10	28.60	-85	6,050	-1.40%
2020/04/20	26	29.40	1	29.40	29.30	25	5,994	0.42%
2020/04/17	0	0.00	1	29.70	29.00	-1	5,936	-0.02%
2020/04/16	50	29.39	4	29.50	29.25	46	5,879	0.78%
2020/04/15	52	29.77	201	29.40	29.60	-149	5,868	-2.54%	大賣/鉅額交易
2020/04/14	4	28.20	4	28.40	28.55	0	5,710	0.00%
2020/04/13	4	27.93	0	0.00	27.90	4	5,703	0.07%
2020/04/10	200	28.55	1	28.45	28.45	199	5,665	3.51%	大買/鉅額交易
2020/04/09	1	28.40	3	28.42	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	203	27.67	28.35	-203	5,455	-3.72%	大賣/鉅額交易
2020/04/07	1	27.55	6	27.33	27.55	-5	5,460	-0.09%
2020/04/06	5	26.60	1	26.90	26.75	4	5,338	0.07%
2020/03/31	0	0.00	8	26.68	26.60	-8	5,317	-0.15%
2020/03/30	2	26.60	7	26.56	26.60	-5	5,286	-0.09%
2020/03/27	6	26.75	1	26.75	26.15	5	5,279	0.09%
2020/03/26	3	26.65	12	26.72	26.60	-9	5,191	-0.17%
2020/03/25	7	26.68	11	26.75	26.55	-4	5,159	-0.08%
2020/03/24	0	0.00	5	26.24	25.80	-5	5,009	-0.10%
2020/03/20	102	25.46	8	25.84	25.95	94	5,061	1.86%	大買/
2020/03/19	123	24.14	20	23.00	24.30	103	4,986	2.07%	大買/鉅額交易
2020/03/18	2	25.70	2	26.05	25.00	0	4,972	0.00%
2020/03/17	3	25.40	9	25.31	25.45	-6	4,949	-0.12%
2020/03/16	5	27.11	0	0.00	25.50	5	4,935	0.10%
2020/03/13	2	25.95	0	0.00	26.95	2	4,851	0.04%
2020/03/12	22	28.42	0	0.00	28.10	22	4,697	0.47%
2020/03/11	16	30.90	1	31.60	29.80	15	4,571	0.33%
2020/03/10	5	30.76	11	31.40	32.50	-6	4,266	-0.14%
2020/03/09	8	31.05	5	31.28	30.70	3	4,076	0.07%
2020/03/06	3	30.33	61	30.50	30.55	-58	3,927	-1.48%
2020/03/05	0	0.00	0.5	30.10	30.10	-0.5	3,952	-0.01%
2020/03/03	0	0.00	49	29.93	30.00	-49	4,069	-1.20%
2020/02/27	101	29.85	1	29.50	29.45	100	4,078	2.45%	大買/
2020/02/24	0	0.00	1	30.90	31.00	-1	4,323	-0.02%
2020/02/21	1	31.25	0	0.00	30.85	1	4,351	0.02%
2020/02/20	1	31.25	2	31.48	31.25	-1	4,427	-0.02%
2020/02/19	1	31.15	0	0.00	31.10	1	4,564	0.02%
2020/02/18	0	0.00	2	31.43	31.25	-2	4,850	-0.04%
2020/02/17	0	0.00	1	30.80	30.75	-1	5,074	-0.02%
2020/02/10	0.2	30.00	1	30.10	30.00	-0.8	7,657	-0.01%
2020/02/07	3	29.90	0	0.00	30.00	3	7,673	0.04%
2020/02/05	0.2	29.70	0	0.00	29.70	0.2	7,674	0.00%
2020/02/04	1	29.55	0	0.00	29.55	1	7,664	0.01%
2020/01/31	2.3	30.22	0	0.00	30.00	2.3	7,640	0.03%
2020/01/30	1	31.05	1	29.95	29.95	0	7,627	0.00%
2020/01/20	4	33.48	0	0.00	33.25	4	7,551	0.05%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/13	0	0.00	1	34.25	34.15	-1	7,759	-0.01%
2020/01/10	6	33.78	1	34.10	34.00	5	7,806	0.06%
2020/01/09	1	34.30	7	34.11	34.25	-6	7,821	-0.08%
2020/01/07	1	33.20	0	0.00	32.70	1	7,993	0.01%
2020/01/06	1	33.50	0	0.00	33.40	1	8,007	0.01%
2020/01/02	3	34.42	2	34.68	34.55	1	8,026	0.01%
2019/12/31	2	34.45	0	0.00	34.25	2	8,043	0.02%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/25	1	34.60	0	0.00	34.75	1	8,056	0.01%
2019/12/19	1	35.55	1	35.55	35.55	0	8,291	0.00%
2019/12/18	2	35.88	1	36.10	35.90	1	8,293	0.01%
2019/12/16	0	0.00	7	35.21	35.55	-7	8,217	-0.09%
2019/12/13	5	36.11	2	35.05	35.30	3	8,241	0.04%
2019/12/12	0	0.00	2	35.55	35.85	-2	8,124	-0.02%
2019/12/11	0	0.00	3	35.90	35.45	-3	8,152	-0.04%
2019/12/10	3	35.28	0	0.00	35.15	3	8,208	0.04%
2019/12/06	2	35.20	2	34.88	34.85	0	8,344	0.00%
2019/12/05	11	34.96	0	0.00	35.20	11	8,441	0.13%
2019/12/03	0.2	34.10	0	0.00	34.20	0.2	8,557	0.00%
2019/11/28	0	0.00	1	36.00	35.20	-1	8,632	-0.01%
2019/11/27	0.6	35.40	0	0.00	35.45	0.6	8,629	0.01%
2019/11/26	1	35.75	0	0.00	35.80	1	8,686	0.01%
2019/11/22	0	0.00	1	35.15	35.15	-1	8,752	-0.01%
2019/11/21	3	35.65	0	0.00	36.00	3	8,769	0.03%
2019/11/20	2	36.65	0	0.00	36.95	2	8,683	0.02%
2019/11/19	0	0.00	2	36.65	37.10	-2	8,699	-0.02%
2019/11/18	9	36.67	9	36.83	36.75	0	8,677	0.00%
2019/11/15	6	37.36	4	38.28	36.25	2	8,639	0.02%
2019/11/14	31	36.65	30	36.78	36.70	1	8,431	0.01%
2019/11/13	32	38.54	28	37.88	37.80	4	8,297	0.05%
2019/11/12	56	37.81	65	37.97	38.00	-9	8,142	-0.11%
2019/11/11	1	36.50	2.8	36.01	35.95	-1.8	7,823	-0.02%
2019/11/08	60	35.49	45	35.32	35.80	15	7,792	0.19%
2019/11/07	14	32.58	41	32.99	33.40	-27	7,242	-0.37%
2019/11/06	1	30.30	0	0.00	30.40	1	6,951	0.01%
2019/11/04	4	30.75	0	0.00	30.80	4	7,415	0.05%
2019/11/01	2	29.88	4	30.45	30.55	-2	7,566	-0.03%
2019/10/31	1	30.15	0	0.00	30.20	1	7,695	0.01%
2019/10/29	4	30.53	0	0.00	30.30	4	7,851	0.05%
2019/10/28	2	30.80	0	0.00	30.70	2	7,960	0.03%
2019/10/25	4	31.60	4	31.25	31.20	0	8,022	0.00%
2019/10/22	0	0.00	5	30.90	30.75	-5	8,168	-0.06%
2019/10/21	4	31.08	0	0.00	31.00	4	8,206	0.05%
2019/10/16	1	30.80	0.2	30.55	30.80	0.8	8,214	0.01%
2019/10/15	22	30.97	0	0.00	30.65	22	8,252	0.27%
2019/10/14	6	32.08	2	32.65	31.90	4	8,173	0.05%
2019/10/09	3	32.12	5	32.20	32.30	-2	8,148	-0.02%
2019/10/08	0	0.00	8	32.71	32.70	-8	8,159	-0.10%
2019/10/07	10	32.14	8	32.46	32.40	2	8,202	0.02%
2019/10/03	2	32.55	0	0.00	32.45	2	8,173	0.02%
2019/10/01	1	31.85	9	32.92	32.95	-8	8,163	-0.10%
2019/09/27	13	32.02	126	32.08	31.55	-113	8,072	-1.40%	大賣/鉅額交易
2019/09/26	5	33.45	1	33.55	33.45	4	7,933	0.05%
2019/09/25	7	32.78	11	33.23	33.20	-4	7,902	-0.05%
2019/09/24	13	33.12	2	33.08	33.20	11	7,911	0.14%
2019/09/23	51.6	33.63	2	33.55	33.45	49.6	7,902	0.63%
2019/09/20	30	33.21	6	33.38	33.40	24	7,900	0.30%
2019/09/19	13	32.72	11	32.94	33.10	2	7,870	0.03%
2019/09/18	31	33.30	2	33.40	33.30	29	7,826	0.37%
2019/09/17	1	33.50	2	33.20	32.80	-1	7,767	-0.01%
2019/09/16	5	33.49	2.7	33.42	33.40	2.3	7,735	0.03%
2019/09/12	0	0.00	3	33.70	34.00	-3	7,669	-0.04%
2019/09/11	13	33.01	24	33.23	33.45	-11	7,566	-0.15%
2019/09/10	3	32.43	2	32.40	32.50	1	7,436	0.01%
2019/09/09	22	33.26	148.5	33.04	32.65	-126.5	7,367	-1.72%	大賣/鉅額交易
2019/09/06	135	32.62	5	32.77	32.90	130	7,200	1.81%	大買/鉅額交易
2019/09/05	52	32.38	123	32.21	32.50	-71	7,044	-1.01%	大賣/
2019/09/04	7	31.69	22	32.01	32.15	-15	6,853	-0.22%
2019/09/03	31	31.41	2	31.23	31.20	29	6,666	0.44%
2019/09/02	36	31.19	0	0.00	31.20	36	6,637	0.54%
2019/08/30	16	30.92	34	30.90	30.80	-18	6,613	-0.27%
2019/08/29	18	30.51	3	30.65	30.70	15	6,570	0.23%
2019/08/28	1	30.20	0	0.00	30.10	1	6,521	0.02%
2019/08/27	5	30.66	3	30.97	30.70	2	6,492	0.03%
2019/08/26	2	30.50	7	30.43	30.25	-5	6,376	-0.08%
2019/08/23	6	30.18	2	30.20	30.00	4	6,289	0.06%
2019/08/22	4	30.40	0	0.00	30.55	4	6,232	0.06%
2019/08/21	3	30.63	2	30.65	30.55	1	6,268	0.02%
2019/08/20	0	0.00	7	30.66	30.60	-7	6,373	-0.11%
2019/08/19	0	0.00	0.6	30.00	30.15	-0.6	6,273	-0.01%
2019/08/16	1	29.75	0	0.00	29.60	1	6,315	0.02%
2019/08/15	0	0.00	1	29.25	29.40	-1	6,208	-0.02%
2019/08/14	15	29.87	6	29.63	29.10	9	6,132	0.15%
2019/08/13	8	30.14	2	29.75	29.60	6	6,004	0.10%
2019/08/12	3	30.77	21	30.60	31.50	-18	5,745	-0.31%
2019/08/08	0	0.00	5	28.74	28.95	-5	5,320	-0.09%
2019/08/07	14	27.85	17	28.21	27.70	-3	5,099	-0.06%
2019/08/06	0	0.00	0.4	28.20	28.25	-0.4	4,788	-0.01%
2019/08/05	6	28.44	4.1	28.46	28.45	2	4,690	0.04%
2019/08/02	6	27.93	0	0.00	27.80	6	4,576	0.13%
2019/07/31	7	28.60	18.2	28.90	28.65	-11.2	4,485	-0.25%
2019/07/30	13	28.56	2	28.63	28.20	11	4,404	0.25%
2019/07/29	2	28.65	5.3	28.50	28.65	-3.3	4,356	-0.08%
2019/07/26	0	0.00	14	28.27	28.20	-14	4,290	-0.33%
2019/07/25	13	27.85	1.3	27.97	28.05	11.7	4,201	0.28%
2019/07/24	1	27.50	52	27.42	27.55	-51	4,103	-1.24%
2019/07/23	53	26.95	0	0.00	26.95	53	4,053	1.31%
2019/07/22	1	26.50	0.7	26.50	26.65	0.3	3,997	0.01%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	4	26.00	0	0.00	25.90	4	3,955	0.10%
2019/07/16	0.1	25.70	0	0.00	25.70	0.1	3,920	0.00%
2019/07/11	2	25.55	4	25.15	25.55	-2	3,970	-0.05%
2019/07/10	0	0.00	1	24.95	25.00	-1	3,965	-0.03%
2019/07/09	3	24.85	0	0.00	24.85	3	4,023	0.07%
2019/07/05	2	24.45	0	0.00	24.45	2	4,362	0.05%
2019/07/04	0	0.00	2	24.55	24.55	-2	4,529	-0.04%
2019/07/03	2	24.55	0	0.00	24.65	2	4,828	0.04%
2019/07/02	1	24.70	0	0.00	24.70	1	5,103	0.02%
2019/06/25	0	0.00	11	23.98	23.85	-11	5,463	-0.20%
2019/06/21	0	0.00	2	24.00	24.30	-2	5,719	-0.03%
2019/06/19	11	23.92	0	0.00	23.95	11	6,047	0.18%
2019/06/17	2	23.50	0	0.00	23.45	2	6,867	0.03%
2019/06/12	0	0.00	2	23.75	23.75	-2	7,272	-0.03%
2019/06/10	0	0.00	2	23.80	23.65	-2	7,424	-0.03%
2019/06/05	5	24.35	4	24.35	24.35	1	7,642	0.01%
2019/06/04	5	23.55	5	23.80	23.80	0	8,110	0.00%
2019/05/29	5	22.50	5	22.35	22.35	0	8,489	0.00%
2019/05/28	5	22.20	5	22.80	22.80	0	8,484	0.00%
2019/05/27	1	22.45	1	22.35	22.35	0	8,381	0.00%
2019/05/23	2	23.75	0	0.00	23.40	2	8,245	0.02%
2019/05/22	0	0.00	0.4	24.55	24.55	-0.4	8,131	0.00%
2019/05/15	1	26.25	4	26.20	26.40	-3	7,973	-0.04%
2019/05/09	3	25.95	0	0.00	25.95	3	7,945	0.04%
2019/05/08	6	26.55	0	0.00	26.45	6	7,903	0.08%
2019/05/06	2	26.35	0	0.00	26.20	2	7,826	0.03%
2019/04/25	0	0.00	2	27.03	27.15	-2	7,644	-0.03%
2019/04/24	3	26.85	0	0.00	26.85	3	7,630	0.04%
2019/04/23	4	26.86	0	0.00	27.35	4	7,597	0.05%
2019/04/22	0	0.00	1	27.60	27.10	-1	7,548	-0.01%
2019/04/19	0	0.00	548	27.00	27.55	-548	7,499	-7.31%	大賣/鉅額交易
2019/04/18	54	27.33	1	27.75	26.70	53	7,487	0.71%
2019/04/17	422	27.38	4	27.25	27.40	418	7,426	5.63%	大買/鉅額交易
2019/04/16	84	27.57	0	0.00	27.60	84	7,380	1.14%
2019/04/15	7	27.35	8.5	27.46	27.75	-1.5	7,365	-0.02%
2019/04/12	2	27.70	0	0.00	27.45	2	7,359	0.03%
2019/04/10	0	28.95	1	29.00	29.20	-1	7,017	-0.01%
2019/04/09	0	0.00	20	28.75	29.05	-20	6,887	-0.29%
2019/04/08	1	27.80	1	28.50	27.90	0	6,616	0.00%
2019/04/03	0	0.00	10	27.20	27.20	-10	6,382	-0.16%
2019/04/01	0	0.00	2	26.35	26.90	-2	6,185	-0.03%
2019/03/29	0	0.00	1	26.30	26.20	-1	6,052	-0.02%
2019/03/27	0	0.00	2	26.28	26.45	-2	6,038	-0.03%
2019/03/26	0	0.00	87	27.51	26.60	-87	6,024	-1.44%
2019/03/25	4	26.96	359	27.11	26.95	-355	5,894	-6.02%	大賣/鉅額交易
2019/03/22	0.2	26.75	3	27.07	26.95	-2.8	5,890	-0.05%
2019/03/21	447	27.00	5	27.05	26.95	442	5,757	7.68%	大買/鉅額交易
2019/03/20	4	26.20	17	26.18	26.45	-13	5,487	-0.24%
2019/03/19	7.2	25.00	6	25.18	25.20	1.2	5,169	0.02%
2019/03/18	5	24.35	4	24.50	24.50	1	4,987	0.02%
2019/03/14	20	24.00	25	23.99	23.90	-5	4,976	-0.10%
2019/03/13	26	24.15	26	24.06	24.10	0	4,987	0.00%
2019/03/12	3	24.35	0	0.00	24.20	3	5,001	0.06%
2019/03/11	21	24.31	23	24.42	24.55	-2	4,931	-0.04%
2019/03/08	26	24.50	8	24.56	24.60	18	5,016	0.36%
2019/03/07	1	26.10	3	26.25	26.70	-2	4,585	-0.04%
2019/03/05	7	26.35	8	26.75	25.95	-1	4,473	-0.02%
2019/03/04	1	26.25	4	26.10	26.15	-3	4,406	-0.07%
2019/02/27	1	25.55	0	0.00	25.55	1	4,320	0.02%
2019/02/26	0	0.00	5	25.50	25.50	-5	4,380	-0.11%
2019/02/18	2	25.65	0	0.00	25.75	2	4,899	0.04%
2019/02/15	2	25.80	0	0.00	25.40	2	4,952	0.04%
2019/01/22	0	0.00	2	24.80	24.75	-2	6,241	-0.03%
2019/01/21	0	0.00	1	24.70	24.65	-1	6,294	-0.02%
2019/01/17	1	25.15	0	0.00	24.75	1	6,663	0.02%
2019/01/15	2	24.25	2	24.33	24.55	0	6,861	0.00%
2019/01/14	1	24.20	2	24.20	24.30	-1	6,976	-0.01%
2019/01/11	0	0.00	2	24.30	24.40	-2	7,153	-0.03%
2019/01/10	1	24.40	0	0.00	24.05	1	7,215	0.01%
2019/01/09	6	24.75	0	0.00	25.05	6	7,208	0.08%
2019/01/04	0.2	25.20	7	25.20	25.20	-6.8	7,669	-0.09%
2019/01/03	1	25.70	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	26.20	0	0.00	26.30	0	7,808	0.00%
2018/12/28	1	26.05	0	0.00	26.10	1	7,853	0.01%
2018/12/27	0	0.00	1	25.30	25.50	-1	7,899	-0.01%
2018/12/26	1	25.05	0	0.00	25.10	1	8,017	0.01%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/21	1	25.65	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1	25.55	0	0.00	25.70	1	8,950	0.01%
2018/12/19	0.5	26.30	1	26.45	26.30	-0.5	9,065	-0.01%
2018/12/18	6	26.18	0	0.00	26.10	6	9,068	0.07%
2018/12/17	5	26.61	5	26.94	26.30	0	9,002	0.00%
2018/12/14	3.3	27.03	0	0.00	27.05	3.3	8,877	0.04%
2018/12/13	3	27.85	0	0.00	27.80	3	8,790	0.03%
2018/12/12	5	28.40	5	28.50	28.30	0	8,790	0.00%
2018/12/11	0	0.00	3	28.00	27.75	-3	8,667	-0.03%
2018/12/10	0	0.00	5	27.20	27.50	-5	8,747	-0.06%
2018/12/06	6	27.33	0	0.00	27.60	6	8,638	0.07%
2018/12/05	1	27.70	2	27.70	27.45	-1	8,530	-0.01%
2018/12/04	0	0.00	2.3	28.11	28.20	-2.3	8,440	-0.03%
2018/12/03	0	0.00	3	28.53	28.05	-3	8,336	-0.04%
2018/11/30	0	0.00	1	27.15	27.30	-1	8,115	-0.01%
2018/11/29	21	27.18	19	26.99	26.70	2	8,013	0.02%
2018/11/28	0	0.00	1	27.00	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	2	26.73	26.85	-2	7,892	-0.03%
2018/11/26	2	25.90	0	0.00	25.80	2	7,782	0.03%
2018/11/23	3	25.65	1	25.70	25.70	2	7,765	0.03%
2018/11/22	1	26.50	0	0.00	26.20	1	7,691	0.01%
2018/11/21	1.5	26.88	0	0.00	27.00	1.5	7,645	0.02%
2018/11/19	0	0.00	1	27.00	26.75	-1	7,343	-0.01%
2018/11/16	0.2	26.10	0	0.00	26.20	0.2	7,267	0.00%
2018/11/15	0.2	26.65	0	0.00	26.90	0.2	7,149	0.00%
2018/11/14	0	0.00	3	26.65	26.70	-3	7,168	-0.04%
2018/11/13	3	26.35	7	27.07	27.20	-4	7,135	-0.06%
2018/11/12	2	26.50	4	26.68	26.80	-2	7,010	-0.03%
2018/11/09	6.2	26.10	3	26.15	26.15	3.2	6,859	0.05%
2018/11/08	2	25.75	134	25.95	25.80	-132	6,755	-1.95%	大賣/鉅額交易
2018/11/07	79.2	25.04	35	25.28	25.40	44.2	6,632	0.67%
2018/11/06	1	25.50	0	0.00	25.25	1	6,595	0.02%
2018/11/05	90	24.84	2	25.05	25.10	88	6,425	1.37%
2018/11/02	3.7	24.37	7	24.45	24.60	-3.3	6,305	-0.05%
2018/11/01	0	0.00	4	22.96	23.45	-4	6,071	-0.07%
2018/10/30	1	20.45	0	0.00	20.20	1	5,841	0.02%
2018/10/29	0	0.00	0.5	22.35	22.35	-0.5	5,637	-0.01%
2018/10/26	4	23.23	4.2	23.10	23.35	-0.2	5,586	0.00%
2018/10/17	0	0.00	19	23.43	23.50	-19	5,384	-0.35%
2018/10/16	13	23.08	1	22.75	22.85	12	5,212	0.23%
2018/10/15	10	23.61	0	0.00	23.60	10	5,116	0.20%
2018/10/12	12	22.72	10	22.85	23.50	2	5,047	0.04%
2018/10/11	5	22.30	13	22.03	22.50	-8	4,911	-0.16%
2018/10/09	4	23.45	0	0.00	23.60	4	4,725	0.08%
2018/10/08	0	0.00	2	23.05	23.25	-2	4,622	-0.04%
2018/10/05	2	23.08	2	22.80	22.60	0	4,572	0.00%
2018/10/04	1	24.00	0	0.00	24.10	1	4,445	0.02%
2018/10/03	0	0.00	5	24.15	24.25	-5	4,271	-0.12%
2018/09/28	1	23.80	3	23.67	23.65	-2	3,853	-0.05%
2018/09/27	5	23.20	5	23.40	23.50	0	3,837	0.00%
2018/09/26	3	23.68	3	24.03	23.45	0	3,783	0.00%
2018/09/25	0	0.00	5.5	23.75	23.90	-5.5	3,659	-0.15%
2018/09/21	10	23.30	5	23.25	23.40	5	3,469	0.14%
2018/09/20	2	23.20	4	23.29	22.85	-2	3,252	-0.06%
2018/09/19	3	22.80	10	22.99	22.85	-7	3,122	-0.22%
2018/09/18	13	22.77	34	22.71	22.60	-21	3,030	-0.69%
2018/09/17	0	0.00	5	21.61	21.90	-5	2,783	-0.18%
2018/09/13	2	19.95	0	0.00	20.05	2	3,146	0.06%
2018/09/10	2	19.95	0	0.00	20.15	2	3,271	0.06%
2018/09/07	4	20.86	2	20.95	20.85	2	3,315	0.06%
2018/09/06	8	21.81	7	21.90	21.60	1	3,284	0.03%
2018/09/05	1	21.00	0	0.00	21.15	1	3,148	0.03%
2018/08/31	1	21.00	0	0.00	21.05	1	3,319	0.03%
2018/08/29	2	21.15	0	0.00	21.15	2	3,491	0.06%
2018/08/27	1	21.15	0	0.00	21.15	1	3,661	0.03%
2018/08/24	0.3	21.15	0	0.00	21.15	0.3	3,678	0.01%
2018/08/20	2	21.00	0	0.00	20.95	2	3,938	0.05%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/16	4	21.15	0	0.00	21.25	4	4,048	0.10%
2018/08/15	2	21.50	0	0.00	21.40	2	4,052	0.05%
2018/08/13	5	21.83	1	22.05	21.75	4	4,299	0.09%
2018/08/10	6	22.60	0	0.00	22.60	6	4,250	0.14%
2018/08/08	0	0.00	2	23.40	23.25	-2	4,258	-0.05%
2018/08/07	1	23.05	0	0.00	23.25	1	4,288	0.02%
2018/08/06	0	0.00	10	23.15	23.00	-10	4,307	-0.23%
2018/08/03	1	22.75	33	22.69	22.70	-32	4,332	-0.74%
2018/08/02	3	22.12	0	0.00	22.15	3	4,343	0.07%
2018/08/01	5	22.46	0	0.00	22.35	5	4,552	0.11%
2018/07/26	0	0.00	1	22.35	22.30	-1	4,850	-0.02%
2018/07/25	0	0.00	5	22.40	22.30	-5	4,908	-0.10%
2018/07/24	5	22.15	0	0.00	22.30	5	4,953	0.10%
2018/07/19	0	0.00	10	22.80	22.75	-10	5,139	-0.19%
2018/07/18	0	0.00	5	22.60	22.40	-5	5,194	-0.10%
2018/07/16	0	0.00	3	22.45	22.40	-3	5,306	-0.06%
2018/07/13	10	22.35	2	22.35	22.35	8	5,420	0.15%
2018/07/12	2	22.80	2	22.55	22.35	0	5,446	0.00%
2018/07/06	3	21.18	0	0.00	21.30	3	5,541	0.05%
2018/07/05	5	21.52	0	0.00	21.30	5	5,561	0.09%
2018/07/04	2	22.30	0	0.00	22.15	2	5,542	0.04%
2018/07/03	9	22.75	1	23.00	22.55	8	5,535	0.14%
2018/07/02	7	23.04	2	23.35	23.10	5	5,542	0.09%
2018/06/29	2	23.10	5	23.55	23.05	-3	5,572	-0.05%
2018/06/28	5	23.09	0	0.00	23.05	5	5,562	0.09%
2018/06/27	8	23.69	0	0.00	23.30	8	5,630	0.14%
2018/06/26	7	23.35	9	23.71	23.55	-2	5,699	-0.04%
2018/06/25	16	23.99	3	23.83	23.55	13	5,702	0.23%
2018/06/22	0	0.00	47	23.63	24.80	-47	5,558	-0.85%
2018/06/21	5	22.10	0	0.00	23.00	5	5,293	0.09%
2018/06/19	12	22.62	0	0.00	22.85	12	5,356	0.22%
2018/06/15	1	22.85	0	0.00	23.20	1	5,359	0.02%
2018/06/14	5	22.60	1	22.75	22.60	4	5,320	0.08%
2018/06/13	5	23.00	0	0.00	22.95	5	5,431	0.09%
2018/06/12	17	23.18	2	23.30	23.00	15	5,734	0.26%
2018/06/11	0	0.00	10	23.05	22.95	-10	5,675	-0.18%
2018/06/07	10	22.80	3	23.00	22.75	7	5,763	0.12%
2018/06/06	0	0.00	11	22.59	22.65	-11	5,743	-0.19%
2018/06/05	0	0.00	6	22.28	22.20	-6	5,765	-0.10%
2018/05/31	5	21.95	1	22.00	22.00	4	5,661	0.07%
2018/05/30	6	21.93	1	22.00	22.00	5	5,602	0.09%
2018/05/29	1	22.20	23	22.06	22.20	-22	5,563	-0.40%
2018/05/28	0.2	21.75	4	21.66	21.75	-3.8	5,515	-0.07%
2018/05/25	5	21.90	0	0.00	21.70	5	5,514	0.09%
2018/05/24	0	0.00	12	21.83	21.70	-12	5,436	-0.22%
2018/05/23	9	21.41	4	21.45	21.35	5	5,424	0.09%
2018/05/22	22	22.02	0	0.00	21.60	22	5,416	0.41%
2018/05/21	0	0.00	2	21.85	21.95	-2	5,258	-0.04%
2018/05/18	2	20.73	0	0.00	20.75	2	5,210	0.04%
2018/05/16	3	21.00	0	0.00	21.00	3	5,247	0.06%
2018/05/15	4	21.21	0	0.00	21.10	4	5,266	0.08%
2018/05/14	6	21.38	5	21.35	21.40	1	5,442	0.02%
2018/05/11	9	21.79	12	21.69	21.75	-3	5,436	-0.06%
2018/05/10	4	22.15	4	22.25	22.30	0	5,382	0.00%
2018/05/09	9	22.24	1	21.95	22.25	8	5,354	0.15%
2018/05/08	12	21.94	0	0.00	22.05	12	5,160	0.23%
2018/05/07	3	20.85	0	0.00	20.70	3	5,005	0.06%
2018/05/04	1	21.25	0	0.00	21.00	1	5,025	0.02%
2018/05/03	0	0.00	1	21.10	21.00	-1	5,045	-0.02%
2018/04/27	1	20.45	2	20.45	20.35	-1	5,081	-0.02%
2018/04/26	0	0.00	7	20.80	20.30	-7	5,077	-0.14%
2018/04/25	6	20.50	0	0.00	20.55	6	5,055	0.12%
2018/04/24	3	21.13	0	0.00	20.95	3	4,979	0.06%
2018/04/20	1	22.00	2	22.00	22.05	-1	5,095	-0.02%
2018/04/19	4	22.23	5	22.10	22.30	-1	5,031	-0.02%
2018/04/18	2	22.63	0	0.00	22.60	2	4,983	0.04%
2018/04/17	2	22.75	0	0.00	22.70	2	4,968	0.04%
2018/04/16	2	22.85	0	0.00	22.85	2	5,011	0.04%
2018/04/11	0	0.00	2	23.63	23.50	-2	5,006	-0.04%
2018/04/09	1	23.55	4	23.68	23.55	-3	5,137	-0.06%
2018/04/03	1	23.70	2	23.80	23.85	-1	5,145	-0.02%
2018/03/31	2	24.05	0	0.00	24.05	2	5,160	0.04%
2018/03/30	2.3	23.54	2	23.75	23.85	0.3	5,157	0.00%
2018/03/29	6	23.02	1	23.10	23.05	5	5,105	0.10%
2018/03/28	4	23.56	4	23.60	23.30	0	4,980	0.00%
2018/03/27	2	23.53	0	0.00	23.50	2	4,916	0.04%
2018/03/26	5	23.47	2	23.35	23.40	3	4,863	0.06%
2018/03/23	5	23.59	18	23.70	23.70	-13	4,814	-0.27%
2018/03/22	3	24.55	4	24.55	24.35	-1	4,761	-0.02%
2018/03/21	6	24.77	0	0.00	24.65	6	4,805	0.12%
2018/03/20	3	24.80	0	0.00	24.85	3	5,135	0.06%
2018/03/19	8	25.09	0	0.00	25.05	8	5,212	0.15%
2018/03/16	19	26.01	10	25.80	25.70	9	5,125	0.18%
2018/03/13	17	26.37	1	26.30	26.20	16	5,199	0.31%
2018/03/09	5	25.80	5	25.75	26.05	0	5,250	0.00%
2018/03/08	0	0.00	10	25.66	25.55	-10	5,441	-0.18%
2018/03/06	2	25.20	0	0.00	25.20	2	6,144	0.03%
2018/03/05	0	0.00	1	25.45	25.20	-1	6,189	-0.02%
2018/03/02	1	25.35	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	2	25.15	25.20	-2	6,381	-0.03%
2018/02/26	3	25.10	0	0.00	25.10	3	6,422	0.05%
2018/02/23	1	25.10	0	0.00	25.10	1	6,483	0.02%
2018/02/12	1	23.45	1	23.50	23.50	0	6,677	0.00%
2018/02/09	2	22.95	0	0.00	23.80	2	6,734	0.03%
2018/02/08	3	24.90	0	0.00	24.30	3	6,911	0.04%
2018/02/06	1	23.80	0	0.00	23.75	1	7,212	0.01%
2018/02/05	13.4	26.11	6	25.93	26.15	7.4	7,178	0.10%
2018/02/02	0	0.00	3	26.60	26.60	-3	7,402	-0.04%
2018/01/30	0	0.00	1	27.05	26.90	-1	7,702	-0.01%
2018/01/26	0	0.00	1	26.75	26.55	-1	8,327	-0.01%
2018/01/25	1	27.20	0	0.00	26.85	1	8,491	0.01%
2018/01/18	2	27.00	0	0.00	27.00	2	9,298	0.02%
2018/01/16	10	27.07	16	27.18	27.30	-6	9,568	-0.06%
2018/01/12	1	26.45	2	26.35	26.25	-1	9,622	-0.01%
2018/01/11	1	26.15	0	0.00	26.10	1	9,681	0.01%
2018/01/10	1	26.10	1	26.10	26.05	0	9,769	0.00%
2018/01/09	0.3	26.75	0	0.00	26.75	0.3	9,912	0.00%
2018/01/08	0	0.00	4	26.95	26.85	-4	10,189	-0.04%
2018/01/05	0	0.00	10	27.15	26.90	-10	10,569	-0.09%
2018/01/04	1	27.25	4	27.05	27.05	-3	10,909	-0.03%
2018/01/03	0	0.00	3	26.62	26.65	-3	11,278	-0.03%
2018/01/02	1	26.60	0	0.00	26.40	1	12,507	0.01%