南茂 (8150)-元富-板橋券商分點個股進出

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
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	11	30.48	40	30.84	30.50	-29	2,397	-1.21%
2024/12/12	0	0.00	4	31.45	31.15	-4	2,379	-0.17%
2024/12/11	0	0.00	1	31.60	31.30	-1	2,400	-0.04%
2024/12/10	0.1	31.80	0	0.00	31.60	0.1	2,418	0.00%
2024/12/09	4	31.56	0	0.00	31.40	4	2,478	0.16%
2024/12/05	0	0.00	6	32.55	32.40	-6	2,511	-0.24%
2024/12/03	1	32.15	0	0.00	32.10	1	2,630	0.04%
2024/12/02	0	0.00	1	32.55	32.40	-1	2,666	-0.04%
2024/11/29	0	0.00	4	32.19	32.05	-4	2,711	-0.15%
2024/11/27	0	0.00	2	32.20	31.85	-2	2,776	-0.07%
2024/11/26	0.1	32.90	3	32.67	32.80	-3	2,788	-0.11%
2024/11/25	1	32.50	0	0.00	32.55	1	2,794	0.04%
2024/11/20	2	32.15	0	0.00	32.05	2	2,856	0.07%
2024/11/19	1	32.10	0	0.00	32.35	1	2,870	0.03%
2024/11/18	1	32.10	0	0.00	32.20	1	2,886	0.03%
2024/11/15	12	32.35	3	32.25	32.30	9	2,895	0.31%
2024/11/14	1.1	31.81	3	32.05	32.00	-2	2,932	-0.07%
2024/11/13	6	32.05	0.5	32.40	31.65	5.5	2,932	0.19%
2024/11/12	1	32.85	0	0.00	32.95	1	2,918	0.03%
2024/11/11	5	33.19	0	0.00	33.45	5	2,900	0.17%
2024/11/08	10.1	34.21	0.4	33.95	33.85	9.7	2,864	0.34%
2024/11/07	1	34.55	0	0.00	34.90	1	2,796	0.04%
2024/11/06	4	34.44	0	0.00	34.60	4	2,771	0.14%
2024/11/01	5	35.25	0	0.00	36.10	5	2,753	0.18%
2024/10/30	1	35.55	0	0.00	35.60	1	2,758	0.04%
2024/10/28	1	35.90	0	0.00	36.00	1	2,765	0.04%
2024/10/25	0.1	36.30	0	0.00	36.30	0.1	2,773	0.00%
2024/10/24	2	36.20	0	0.00	36.00	2	2,791	0.07%
2024/10/23	0	0.00	1	36.90	36.50	-1	2,801	-0.04%
2024/10/22	2	36.65	0	0.00	36.55	2	2,809	0.07%
2024/10/21	0	0.00	1	36.60	36.60	-1	2,836	-0.04%
2024/10/18	0	0.00	5	36.35	36.30	-5	2,888	-0.17%
2024/10/17	2	36.53	0	0.00	36.45	2	2,902	0.07%
2024/10/16	0.1	36.45	0	0.00	36.70	0.1	2,905	0.00%
2024/10/15	2	36.38	0	0.00	36.20	2	2,876	0.07%
2024/10/14	2	36.20	1	36.60	36.45	1	2,879	0.03%
2024/10/11	14	36.48	1	36.60	36.65	13	2,874	0.45%
2024/10/09	3	37.20	0	0.00	37.25	3	2,856	0.11%
2024/10/08	3	37.38	0	0.00	37.50	3	2,848	0.11%
2024/10/07	5	37.80	0	0.00	38.00	5	2,869	0.17%
2024/10/04	5	37.50	0	0.00	37.30	5	2,893	0.17%
2024/10/01	1	37.60	0	37.70	37.60	1	2,889	0.03%
2024/09/30	5	38.05	3	37.85	37.50	2	2,910	0.07%
2024/09/27	15	37.80	4	37.76	37.65	11	2,871	0.38%
2024/09/26	0	0.00	8	37.08	36.95	-8	2,719	-0.29%
2024/09/25	3	37.10	0	0.00	36.90	3	2,712	0.11%
2024/09/23	6	37.05	0	0.00	37.05	6	2,791	0.21%
2024/09/20	5	37.28	3	37.48	37.00	2	2,816	0.07%
2024/09/19	1.2	37.01	0	0.00	37.00	1.2	2,779	0.04%
2024/09/18	1	37.00	0	0.00	36.80	1	2,802	0.04%
2024/09/16	1	37.20	3	37.20	37.20	-2	2,847	-0.07%
2024/09/13	0	0.00	2	36.83	36.75	-2	2,872	-0.07%
2024/09/12	1	36.25	0	0.00	36.20	1	2,869	0.03%
2024/09/11	0	0.00	1	36.05	36.05	-1	2,864	-0.03%
2024/09/10	3.1	35.73	0	0.00	35.05	3.1	2,860	0.11%
2024/09/09	2	35.60	0	0.00	36.30	2	2,837	0.07%
2024/09/06	0.1	36.30	0	0.00	36.10	0.1	2,845	0.00%
2024/09/05	2	36.28	0	0.00	36.05	2	2,823	0.07%
2024/09/04	4	36.61	1	36.50	36.45	3	2,795	0.11%
2024/09/03	5	38.40	1	38.40	38.10	4	2,711	0.15%
2024/09/02	0	0.00	4	38.74	38.50	-4	2,692	-0.15%
2024/08/30	1	38.00	10	38.18	38.15	-9	2,645	-0.34%
2024/08/29	6	37.30	6	37.55	37.55	0	2,606	0.00%
2024/08/28	6	37.53	7	37.49	37.40	-1	2,601	-0.04%
2024/08/27	6	37.43	5	37.35	37.55	1	2,645	0.04%
2024/08/26	5	37.75	3	37.77	37.50	2	2,706	0.07%
2024/08/23	6	37.08	0	0.00	37.30	6	2,709	0.22%
2024/08/22	4	37.43	13	37.75	37.50	-9	2,694	-0.33%
2024/08/21	1	37.65	0	0.00	37.35	1	2,710	0.04%
2024/08/20	9	37.48	3	37.70	37.50	6	2,728	0.22%
2024/08/19	6	37.45	6	37.35	37.30	0	2,843	0.00%
2024/08/16	4	37.76	3	37.65	37.55	1	2,953	0.03%
2024/08/15	4	37.79	0	0.00	37.75	4	3,026	0.13%
2024/08/14	13.1	38.46	0	38.30	38.15	13.1	3,124	0.42%
2024/08/13	0	0.00	4	39.56	39.95	-4	3,101	-0.13%
2024/08/12	0	0.00	3	38.80	38.95	-3	3,109	-0.10%
2024/08/09	0	0.00	2	37.93	37.60	-2	3,143	-0.06%
2024/08/08	2	37.08	0	0.00	37.15	2	3,176	0.06%
2024/08/07	2	37.68	1.7	37.76	37.85	0.3	3,231	0.01%
2024/08/06	0	36.35	0	0.00	36.40	0	3,342	0.00%
2024/08/05	1	36.45	61	36.00	36.15	-60	3,353	-1.79%
2024/08/02	60.1	39.69	0	0.00	39.55	60.1	3,345	1.80%
2024/07/30	1	39.35	0	0.00	39.80	1	3,381	0.03%
2024/07/29	1	39.75	0	0.00	39.75	1	3,385	0.03%
2024/07/26	1	39.60	2	40.35	40.65	-1	3,396	-0.03%
2024/07/23	1	40.60	2	40.70	40.90	-1	3,389	-0.03%
2024/07/22	2	40.03	1	41.20	40.30	1	3,380	0.03%
2024/07/19	8	41.97	0	0.00	41.70	8	3,360	0.24%
2024/07/18	1	42.25	0	0.00	42.85	1	3,332	0.03%
2024/07/17	12	42.92	0	0.00	42.85	12	3,338	0.36%
2024/07/15	1.1	42.88	0	0.00	42.80	1.1	3,404	0.03%
2024/07/12	0	0.00	1	43.60	43.60	-1	3,397	-0.03%
2024/07/11	1	43.60	0	0.00	43.60	1	3,408	0.03%
2024/07/10	1	42.85	0	0.00	43.60	1	3,445	0.03%
2024/07/09	0	42.85	0	0.00	42.55	0	3,446	0.00%
2024/07/05	0	0.00	1	43.25	43.30	-1	3,427	-0.03%
2024/07/02	1	42.15	0	0.00	42.50	1	3,508	0.03%
2024/07/01	3.2	42.61	0	0.00	42.50	3.2	3,536	0.09%
2024/06/27	2.1	42.31	6	42.42	42.75	-3.9	3,538	-0.11%
2024/06/26	7	45.10	1	45.25	45.00	6	3,703	0.16%
2024/06/17	3	44.73	0	0.00	44.60	3	4,526	0.07%
2024/06/14	0	0.00	1	44.75	44.80	-1	4,602	-0.02%
2024/06/13	0	0.00	2	44.53	44.40	-2	4,615	-0.04%
2024/06/11	0	0.00	7	44.10	43.50	-7	4,700	-0.15%
2024/06/07	0	0.00	2	43.90	44.00	-2	4,749	-0.04%
2024/06/06	3	43.68	0	0.00	43.75	3	4,823	0.06%
2024/05/31	2	45.03	1	44.85	44.20	1	5,162	0.02%
2024/05/30	0	0.00	7.2	45.62	45.05	-7.2	5,156	-0.14%
2024/05/29	1	45.10	8.1	45.24	45.20	-7.1	5,212	-0.14%
2024/05/28	0	0.00	5.1	44.83	45.00	-5.1	5,242	-0.10%
2024/05/27	2	44.38	0	44.40	44.25	2	5,296	0.04%
2024/05/24	1	43.90	1	43.95	44.15	0	5,285	0.00%
2024/05/23	24	44.66	0	0.00	44.35	24	5,255	0.46%
2024/05/22	1	45.10	14	45.46	45.75	-13	5,202	-0.25%
2024/05/21	1	44.15	1	44.65	44.65	0	5,130	0.00%
2024/05/20	3.1	44.16	3	44.18	43.85	0.1	5,027	0.00%
2024/05/17	3	43.60	0	0.00	43.20	3	4,908	0.06%
2024/05/16	15	43.65	5	43.55	43.65	10	4,821	0.21%
2024/05/15	3.2	43.66	3	43.75	43.45	0.2	4,826	0.00%
2024/05/14	2	43.32	0	0.00	43.45	2	4,860	0.04%
2024/05/13	5	42.87	0	0.00	42.90	5	4,828	0.10%
2024/05/10	6	43.40	0	0.00	43.40	6	4,785	0.13%
2024/05/09	1	45.70	0	0.00	45.20	1	4,670	0.02%
2024/05/08	1	45.20	0	0.00	45.50	1	4,636	0.02%
2024/05/06	1	45.50	2	45.45	45.40	-1	4,562	-0.02%
2024/04/30	2	46.00	4	46.55	45.90	-2	4,527	-0.04%
2024/04/29	0	0.00	41	46.83	47.00	-41	4,522	-0.91%
2024/04/24	0	0.00	1	47.00	47.30	-1	4,678	-0.02%
2024/04/23	1	45.20	10	45.85	45.85	-9	4,714	-0.19%
2024/04/19	0	0.00	16	45.63	45.65	-16	4,735	-0.34%
2024/04/16	1	46.90	0	0.00	46.85	1	4,932	0.02%
2024/04/12	0	0.00	1	48.75	48.70	-1	4,891	-0.02%
2024/04/08	0	48.60	7	48.80	48.65	-7	4,773	-0.15%
2024/04/03	2	49.10	0	0.00	49.25	2	4,736	0.04%
2024/04/02	8	49.43	0	0.00	49.25	8	4,707	0.17%
2024/04/01	2	49.68	0	0.00	49.35	2	4,709	0.04%
2024/03/29	0	0.00	9	50.13	50.00	-9	4,671	-0.19%
2024/03/28	0	51.00	1	51.90	51.00	-1	4,426	-0.02%
2024/03/27	3	48.87	1	50.00	50.70	2	4,216	0.05%
2024/03/26	1	48.60	0.1	48.25	48.40	0.9	4,105	0.02%
2024/03/25	2	49.25	1	49.90	49.95	1	4,057	0.02%
2024/03/22	3	50.40	2	51.05	50.90	1	4,012	0.03%
2024/03/21	0	50.40	0	0.00	51.00	0	3,964	0.00%
2024/03/20	14	50.85	15	50.88	50.10	-1	3,935	-0.03%
2024/03/19	0	49.00	2	49.63	49.75	-2	3,747	-0.05%
2024/03/18	5	48.57	3	48.85	48.65	2	3,715	0.05%
2024/03/15	0	0.00	5	47.30	47.65	-5	3,704	-0.13%
2024/03/14	8	47.34	9	47.79	47.55	-1	3,703	-0.03%
2024/03/13	1	48.25	0	0.00	48.50	1	3,701	0.03%
2024/03/12	0	0.00	17	47.91	48.10	-17	3,660	-0.46%
2024/03/11	7	47.66	0	0.00	46.90	7	3,618	0.19%
2024/03/08	1	46.90	9	47.00	46.90	-8	3,605	-0.22%
2024/03/07	5	46.69	4	46.84	47.15	1	3,582	0.03%
2024/03/06	6	46.44	41	46.30	46.65	-35	3,501	-1.00%
2024/03/05	0	0.00	2	45.08	45.10	-2	3,439	-0.06%
2024/03/04	1	45.35	4	45.15	45.10	-3	3,411	-0.09%
2024/03/01	0	0.00	8	44.09	43.95	-8	3,303	-0.24%
2024/02/29	1	44.00	8	44.01	44.10	-7	3,258	-0.21%
2024/02/27	0	0.00	5	43.51	43.65	-5	3,193	-0.16%
2024/02/26	1	43.20	0	0.00	43.45	1	3,173	0.03%
2024/02/23	20	44.18	9	43.27	43.25	11	3,197	0.34%
2024/02/19	1	43.50	0	0.00	43.60	1	3,098	0.03%
2024/02/15	0	0.00	2	44.20	43.65	-2	3,104	-0.06%
2024/02/05	1	41.70	0	0.00	41.70	1	3,058	0.03%
2024/02/02	1	41.95	0	0.00	41.95	1	3,094	0.03%
2024/02/01	3	42.22	0	0.00	42.25	3	3,111	0.10%
2024/01/31	0	0.00	1	42.65	42.80	-1	3,169	-0.03%
2024/01/30	0	0.00	3	42.57	42.70	-3	3,222	-0.09%
2024/01/29	2	42.05	0	0.00	42.25	2	3,291	0.06%
2024/01/26	4	42.54	0	0.00	42.60	4	3,572	0.11%
2024/01/25	1	42.85	0	0.00	42.80	1	3,605	0.03%
2024/01/22	0	0.00	2	44.07	43.95	-2	3,630	-0.06%
2024/01/19	1	43.80	4	43.71	43.70	-3	3,632	-0.08%
2024/01/18	2	42.85	0	0.00	42.95	2	3,565	0.06%
2024/01/17	0	0.00	1	43.00	43.00	-1	3,746	-0.03%
2024/01/15	0	0.00	2	43.28	43.20	-2	4,088	-0.05%
2024/01/12	11	43.39	7	43.50	42.80	4	4,073	0.10%
2024/01/11	2	43.40	3	43.18	43.50	-1	3,950	-0.03%
2024/01/10	0	0.00	5	41.93	41.85	-5	3,866	-0.13%
2024/01/09	0	0.00	1	41.55	41.45	-1	3,856	-0.03%
2024/01/08	1	41.05	0	0.00	41.15	1	3,859	0.03%
2024/01/05	4	41.56	0	0.00	41.40	4	3,859	0.10%
2024/01/04	0	0.00	1	42.30	42.10	-1	3,845	-0.03%
2024/01/03	0	0.00	4	42.09	41.85	-4	3,854	-0.10%
2023/12/29	8	42.38	0	0.00	42.25	8	3,828	0.21%
2023/12/27	0	43.60	1	43.70	43.70	-1	3,799	-0.03%
2023/12/26	0	43.10	0	0.00	43.10	0	3,769	0.00%
2023/12/22	0	0.00	1.1	42.70	42.45	-1.1	3,743	-0.03%
2023/12/19	3	42.45	1	42.79	42.90	2	3,654	0.05%
2023/12/15	1	43.35	0	0.00	43.10	1	3,550	0.03%
2023/12/14	0	0.00	1	43.50	43.35	-1	3,466	-0.03%
2023/12/13	3.1	42.29	4	42.51	43.15	-0.9	3,404	-0.03%
2023/12/12	0	0.00	2	42.83	42.45	-2	3,348	-0.06%
2023/12/08	0	0.00	2	42.55	42.45	-2	3,282	-0.06%
2023/12/07	0	0.00	7	41.98	41.75	-7	3,220	-0.22%
2023/12/06	1	41.45	0	0.00	41.70	1	3,211	0.03%
2023/12/05	6	41.58	0	0.00	41.85	6	3,206	0.19%
2023/12/04	0	0.00	5.1	41.79	42.00	-5.1	3,208	-0.16%
2023/12/01	0	0.00	6	41.18	41.10	-6	3,234	-0.19%
2023/11/30	0	0.00	4	40.71	40.80	-4	3,201	-0.12%
2023/11/29	1	40.35	1	40.30	40.35	0	3,166	0.00%
2023/11/28	1	40.10	4	40.10	40.20	-3	3,156	-0.10%
2023/11/27	0	0.00	2.1	39.73	39.55	-2.1	3,157	-0.06%
2023/11/24	4	39.39	0	0.00	39.40	4	3,174	0.13%
2023/11/22	0	0.00	8.1	39.92	39.85	-8.1	3,338	-0.24%
2023/11/21	1	39.45	18	39.52	39.50	-17	3,305	-0.51%
2023/11/20	4	39.10	2	38.95	39.05	2	3,285	0.06%
2023/11/17	0	38.80	1	38.60	38.70	-1	3,289	-0.03%
2023/11/16	1	38.45	7	38.42	38.45	-6	3,273	-0.18%
2023/11/15	0	0.00	7	38.59	38.60	-7	3,264	-0.21%
2023/11/10	0	37.90	5	38.08	37.75	-5	3,212	-0.16%
2023/11/09	4	37.82	3	37.97	37.40	1	3,172	0.03%
2023/11/08	3	37.22	0	0.00	37.35	3	3,149	0.10%
2023/11/07	8.1	37.54	0	0.00	37.35	8.1	3,090	0.26%
2023/11/06	16	37.81	2	37.88	37.80	14	3,057	0.46%
2023/11/03	30.2	38.36	1	38.05	37.95	29.2	2,995	0.98%
2023/10/27	1	41.00	3	40.93	40.90	-2	2,781	-0.07%
2023/10/25	13	43.30	3	42.85	42.00	10	2,710	0.37%
2023/10/24	106.1	42.12	114	41.99	42.15	-8	2,516	-0.32%	大買/大賣/
2023/10/23	29	41.29	24	41.96	41.40	5	2,312	0.22%
2023/10/20	1	39.75	2	39.70	39.85	-1	2,121	-0.05%
2023/10/19	1	39.65	2	39.55	39.55	-1	2,097	-0.05%
2023/10/18	1	39.10	15	39.06	39.95	-14	2,111	-0.66%
2023/10/17	1	39.40	6	39.17	39.00	-5	2,098	-0.24%
2023/10/16	1	38.65	0	0.00	38.70	1	2,101	0.05%
2023/10/13	1	38.65	2	38.98	39.05	-1	2,128	-0.05%
2023/10/11	1	38.40	1	38.55	38.20	0	2,129	0.00%
2023/10/06	4	38.09	5	38.11	38.00	-1	2,131	-0.05%
2023/10/05	0	0.00	1	37.80	37.90	-1	2,140	-0.05%
2023/10/04	3	37.27	1	37.80	37.50	2	2,157	0.09%
2023/10/03	1	37.85	1	38.05	37.90	0	2,178	0.00%
2023/09/28	0	0.00	1	37.55	37.40	-1	2,241	-0.04%
2023/09/27	1	37.35	0	0.00	37.60	1	2,264	0.04%
2023/09/26	1	37.65	0	0.00	37.55	1	2,294	0.04%
2023/09/22	0	0.00	10	38.30	38.50	-10	2,386	-0.42%
2023/09/21	8	38.41	1	38.60	38.30	7	2,483	0.28%
2023/09/20	6	39.07	0	0.00	39.05	6	2,552	0.24%
2023/09/19	12	39.55	0	0.00	39.20	12	2,594	0.46%
2023/09/18	0	0.00	5	39.68	39.60	-5	2,632	-0.19%
2023/09/15	0	0.00	3	39.18	39.20	-3	2,641	-0.11%
2023/09/14	3	38.98	0	0.00	39.00	3	2,678	0.11%
2023/09/13	6	39.17	0	0.00	38.95	6	2,713	0.22%
2023/09/12	1	39.25	2	39.73	39.70	-1	2,728	-0.04%
2023/09/11	5	39.27	10	39.15	39.00	-5	2,770	-0.18%
2023/09/08	13	39.71	11	39.59	39.60	2	2,798	0.07%
2023/09/07	2	40.25	13	40.39	40.35	-11	2,809	-0.39%
2023/09/06	2	39.55	11	39.52	40.00	-9	2,775	-0.32%
2023/09/04	1	38.35	2	38.65	38.70	-1	2,707	-0.04%
2023/09/01	20	38.40	6	38.29	38.50	14	2,726	0.51%
2023/08/31	0	0.00	5	38.26	38.35	-5	2,721	-0.18%
2023/08/30	16	37.63	14	37.70	37.90	2	2,726	0.07%
2023/08/29	2	37.98	0	0.00	37.75	2	2,723	0.07%
2023/08/28	0	0.00	1	38.25	37.95	-1	2,689	-0.04%
2023/08/23	0	0.00	3	36.98	37.00	-3	2,712	-0.11%
2023/08/22	1	36.45	10	36.30	36.35	-9	2,766	-0.33%
2023/08/21	0	36.80	1	36.95	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	4	36.49	36.30	-4	2,789	-0.14%
2023/08/17	1	35.35	3	35.72	35.85	-2	2,778	-0.07%
2023/08/16	7	35.92	4	35.85	35.75	3	2,766	0.11%
2023/08/15	1	36.35	0	0.00	36.45	1	2,753	0.04%
2023/08/14	6	36.68	0	0.00	36.55	6	2,755	0.22%
2023/08/07	28	37.32	23	37.34	37.35	5	2,714	0.18%
2023/08/04	62	36.37	37	36.40	36.30	25	2,659	0.94%
2023/08/02	0	35.85	3	35.93	35.70	-3	2,606	-0.12%
2023/07/31	1	35.85	1	36.45	35.75	0	2,669	0.00%
2023/07/27	0	0.00	5	35.61	35.75	-5	2,642	-0.19%
2023/07/26	3	35.20	0	0.00	35.20	3	2,635	0.11%
2023/07/24	2	35.40	0	0.00	35.55	2	2,680	0.07%
2023/07/21	0	0.00	1	36.10	36.00	-1	2,661	-0.04%
2023/07/20	2	35.55	0	0.00	35.70	2	2,652	0.08%
2023/07/19	0	0.00	3	36.13	36.20	-3	2,626	-0.11%
2023/07/18	0	0.00	5	36.31	36.00	-5	2,620	-0.19%
2023/07/17	1	35.45	1	35.80	35.75	0	2,592	0.00%
2023/07/14	1	35.20	0	0.00	35.45	1	2,609	0.04%
2023/07/11	1	35.00	2	35.15	35.10	-1	2,604	-0.04%
2023/07/07	3	35.40	0	0.00	35.25	3	2,650	0.11%
2023/07/06	0	0.00	6	36.29	36.10	-6	2,648	-0.23%
2023/07/04	0	0.00	6	36.03	35.70	-6	2,677	-0.22%
2023/07/03	11	35.69	5	35.65	35.60	6	2,706	0.22%
2023/06/29	2	36.53	1	37.30	36.35	1	2,720	0.04%
2023/06/28	3	39.02	1	39.30	38.95	2	2,620	0.08%
2023/06/27	2	39.30	0	0.00	39.15	2	2,536	0.08%
2023/06/26	0	0.00	2	39.85	39.70	-2	2,484	-0.08%
2023/06/21	0	0.00	11	39.36	39.35	-11	2,444	-0.45%
2023/06/19	4	38.86	0	0.00	38.75	4	2,383	0.17%
2023/06/16	1	39.40	0	0.00	39.45	1	2,348	0.04%
2023/06/15	9.1	39.06	1	39.30	39.00	8.1	2,320	0.35%
2023/06/14	11	39.38	0	0.00	39.35	11	2,306	0.48%
2023/06/13	1.1	39.81	0	0.00	39.80	1.1	2,278	0.05%
2023/06/09	9	40.21	0	0.00	40.05	9	2,239	0.40%
2023/06/07	0	0.00	2	40.85	40.85	-2	2,230	-0.09%
2023/06/05	2	40.60	1	40.65	40.55	1	2,226	0.04%
2023/06/02	0	0.00	0.1	40.20	40.15	-0.1	2,252	0.00%
2023/05/29	0	0.00	1	40.90	39.55	-1	2,282	-0.04%
2023/05/26	0	0.00	2	39.13	39.50	-2	2,283	-0.09%
2023/05/25	0	0.00	1	38.60	38.70	-1	2,255	-0.04%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/18	0	0.00	2	38.65	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	1	38.30	38.50	-1	2,333	-0.04%
2023/05/12	0	0.00	1	38.00	37.75	-1	2,346	-0.04%
2023/05/10	1	37.71	0	0.00	38.30	1	2,377	0.04%
2023/05/09	1	38.15	2	38.40	38.20	-1	2,375	-0.04%
2023/05/08	0	0.00	2	38.73	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	1	38.10	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	2	37.60	37.65	-2	2,523	-0.08%
2023/04/28	2	36.85	1	37.15	37.00	1	2,618	0.04%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/25	4	36.98	0	0.00	36.60	4	2,572	0.16%
2023/04/24	0	0.00	9	37.35	37.20	-9	2,562	-0.35%
2023/04/19	1	38.45	0	0.00	38.20	1	2,561	0.04%
2023/04/18	1	39.00	1	39.10	38.90	0	2,532	0.00%
2023/04/17	0	0.00	1	39.10	38.85	-1	2,528	-0.04%
2023/04/13	1	39.20	2	38.75	38.70	-1	2,528	-0.04%
2023/04/12	0	0.00	2	39.10	39.15	-2	2,502	-0.08%
2023/04/11	7	38.69	0	0.00	39.05	7	2,474	0.28%
2023/04/10	2	38.15	0	0.00	38.45	2	2,440	0.08%
2023/04/07	3	39.30	0	0.00	38.60	3	2,421	0.12%
2023/04/06	20	38.28	2	38.60	39.10	18	2,365	0.76%
2023/03/31	0	0.00	6	38.41	38.35	-6	2,317	-0.26%
2023/03/30	0	0.00	1	37.30	37.50	-1	2,223	-0.04%
2023/03/29	1	36.95	0	0.00	37.00	1	2,203	0.05%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.04%
2023/03/24	0	37.20	1	37.05	37.05	-1	2,270	-0.04%
2023/03/23	0	0.00	1	37.15	36.90	-1	2,269	-0.04%
2023/03/22	2	37.05	1	37.15	37.10	1	2,276	0.04%
2023/03/20	0	36.50	1	36.75	36.75	-1	2,262	-0.04%
2023/03/16	1	35.75	0	0.00	35.70	1	2,233	0.04%
2023/03/15	2	36.45	1	36.30	36.30	1	2,230	0.04%
2023/03/14	1	36.45	1	36.65	36.60	0	2,250	0.00%
2023/03/13	1	36.40	0	0.00	36.95	1	2,276	0.04%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/09	0	0.00	2	37.65	37.60	-2	2,269	-0.09%
2023/03/07	3	37.45	4	37.50	37.70	-1	2,256	-0.04%
2023/03/06	0	0.00	1	37.00	37.00	-1	2,209	-0.05%
2023/03/03	2	36.75	3	36.52	36.70	-1	2,209	-0.05%
2023/03/02	0	0.00	1	36.25	36.35	-1	2,212	-0.05%
2023/03/01	12	35.51	30	35.81	36.05	-18	2,198	-0.82%
2023/02/24	17	36.11	16	36.41	36.40	1	2,134	0.05%
2023/02/23	0	0.00	1	36.80	37.00	-1	2,057	-0.05%
2023/02/22	1	35.95	1	36.50	36.55	0	2,048	0.00%
2023/02/21	0	0.00	3	36.33	36.55	-3	2,049	-0.15%
2023/02/15	4	35.34	1	35.75	35.35	3	2,208	0.14%
2023/02/14	0	0.00	3	35.65	35.60	-3	2,218	-0.14%
2023/02/13	3	35.27	0	0.00	35.30	3	2,267	0.13%
2023/02/10	0	0.00	6	35.84	35.90	-6	2,307	-0.26%
2023/02/09	1	35.80	3	35.97	35.80	-2	2,317	-0.09%
2023/02/08	1	35.75	4	35.84	35.85	-3	2,344	-0.13%
2023/02/07	3	35.20	1	35.50	35.50	2	2,334	0.09%
2023/02/06	3	35.68	6	35.96	35.50	-3	2,331	-0.13%
2023/02/03	4	35.90	10	35.93	36.20	-6	2,314	-0.26%
2023/02/02	4	35.51	14	35.51	35.80	-10	2,255	-0.44%
2023/02/01	6	34.57	2	34.80	34.65	4	2,211	0.18%
2023/01/31	1	34.50	10	34.61	34.60	-9	2,197	-0.41%
2023/01/30	0	0.00	11.7	34.00	34.05	-11.7	2,153	-0.54%
2023/01/17	0	0.00	3	33.62	33.65	-3	2,158	-0.14%
2023/01/16	0	0.00	15	33.58	33.65	-15	2,219	-0.68%
2023/01/13	1	33.05	0	0.00	32.95	1	2,245	0.04%
2023/01/12	5	33.43	0	0.00	33.10	5	2,357	0.21%
2023/01/11	0	0.00	1	33.85	33.80	-1	2,545	-0.04%
2023/01/10	0	0.00	1	33.85	33.80	-1	2,593	-0.04%
2023/01/09	11	33.64	2	33.70	33.70	9	2,612	0.34%
2023/01/06	0	0.00	0.1	33.40	33.35	-0.1	2,612	0.00%
2023/01/05	11	33.15	0	0.00	33.15	11	2,647	0.42%
2023/01/03	0	0.00	5	33.48	33.70	-5	2,694	-0.19%
2022/12/30	6	32.59	5	33.29	33.50	1	2,668	0.04%
2022/12/29	0	0.00	2	32.65	32.65	-2	2,657	-0.08%
2022/12/28	6.2	32.35	20	32.25	32.30	-13.8	2,682	-0.52%
2022/12/27	22	32.92	0	0.00	32.65	22	2,701	0.81%
2022/12/26	0.1	32.85	0	0.00	32.95	0.1	2,711	0.00%
2022/12/23	0.1	32.84	4	32.75	32.90	-3.9	2,727	-0.14%
2022/12/22	0	0.00	1	32.60	32.50	-1	2,761	-0.04%
2022/12/21	4.1	32.22	0	0.00	32.20	4.1	2,786	0.15%
2022/12/20	5	32.52	0	0.00	32.45	5	2,801	0.18%
2022/12/19	0	0.00	2	33.58	33.20	-2	2,836	-0.07%
2022/12/16	1	32.95	0	0.00	33.05	1	2,833	0.04%
2022/12/15	2.1	33.20	0	0.00	33.20	2.1	2,832	0.07%
2022/12/14	6	33.25	0	0.00	33.40	6	2,852	0.21%
2022/12/13	0	0.00	10	33.10	33.25	-10	2,852	-0.35%
2022/12/12	1.1	32.95	0	0.00	33.00	1.1	2,862	0.04%
2022/12/09	2	33.35	0	0.00	33.30	2	2,906	0.07%
2022/12/06	18.1	34.12	1	34.15	33.70	17.1	2,928	0.58%
2022/12/05	0	0.00	13	34.67	34.70	-13	2,933	-0.44%
2022/12/02	5	34.15	0	0.00	34.20	5	2,933	0.17%
2022/12/01	1	34.05	3	34.13	34.10	-2	2,937	-0.07%
2022/11/30	0	0.00	1	33.65	33.60	-1	2,935	-0.03%
2022/11/29	3	32.90	1	33.00	33.30	2	2,910	0.07%
2022/11/28	1	33.05	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	1	33.85	33.50	-1	2,954	-0.03%
2022/11/24	1	33.30	5	33.61	33.65	-4	2,977	-0.13%
2022/11/23	0	0.00	3	33.00	32.95	-3	2,944	-0.10%
2022/11/22	3	32.85	3	32.90	32.95	0	2,952	0.00%
2022/11/21	10	33.23	1	33.05	33.20	9	2,961	0.30%
2022/11/18	2	33.95	0	0.00	33.80	2	2,928	0.07%
2022/11/17	3	33.90	2	33.95	33.95	1	2,898	0.03%
2022/11/16	1	33.50	8	33.57	33.60	-7	2,875	-0.24%
2022/11/10	0	0.00	3	32.18	32.20	-3	2,760	-0.11%
2022/11/09	1	32.50	0	0.00	32.30	1	2,752	0.04%
2022/11/08	0	0.00	33	32.03	32.00	-33	2,728	-1.21%
2022/11/07	32	31.65	1	31.60	31.60	31	2,706	1.15%
2022/11/04	10	31.50	1	31.50	31.60	9	2,715	0.33%
2022/11/01	2	31.65	0	0.00	31.65	2	2,720	0.07%
2022/10/27	0	0.00	4	31.60	31.70	-4	2,773	-0.14%
2022/10/26	0	0.00	3	30.78	30.60	-3	2,791	-0.11%
2022/10/25	1	30.80	0	0.00	30.70	1	2,774	0.04%
2022/10/24	3	31.55	0	0.00	31.25	3	2,808	0.11%
2022/10/21	2	32.00	0	0.00	31.85	2	2,761	0.07%
2022/10/20	5	32.15	0	0.00	32.20	5	2,735	0.18%
2022/10/19	3	32.25	4	32.10	32.30	-1	2,646	-0.04%
2022/10/18	2	30.60	6.9	30.71	31.00	-4.9	2,465	-0.20%
2022/10/17	1	28.70	0	0.00	30.00	1	2,476	0.04%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/10/13	0.1	28.45	30	28.45	28.40	-30	2,567	-1.17%
2022/10/12	0.1	29.30	0	0.00	29.45	0.1	2,564	0.00%
2022/10/11	1.1	29.52	1	29.65	29.50	0.1	2,598	0.00%
2022/10/07	0	0.00	2	30.90	30.90	-2	2,649	-0.08%
2022/10/06	0	0.00	1	30.85	31.00	-1	2,689	-0.04%
2022/10/05	30	31.12	0	0.00	30.95	30	2,703	1.11%
2022/10/04	2	30.60	3	30.42	30.60	-1	2,718	-0.04%
2022/10/03	0	0.00	2	29.30	29.70	-2	2,752	-0.07%
2022/09/30	2	29.23	30	29.16	30.00	-28	2,829	-0.99%
2022/09/29	32	29.81	3	29.78	29.70	29	2,886	1.00%
2022/09/28	2	29.35	2	29.90	29.25	0	2,924	0.00%
2022/09/27	0	30.30	2	30.10	30.30	-2	2,965	-0.07%
2022/09/26	5.1	30.37	0	0.00	29.85	5.1	3,054	0.17%
2022/09/23	2	31.90	0	0.00	31.75	2	3,111	0.06%
2022/09/22	0.1	31.98	10	32.00	32.00	-10	3,218	-0.31%
2022/09/21	3	32.35	0	0.00	32.25	3	3,330	0.09%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0.1	32.95	0	0.00	32.70	0.1	3,500	0.00%
2022/09/16	6	32.98	0	0.00	32.75	6	3,540	0.17%
2022/09/15	1.1	33.28	1	33.30	33.25	0.1	3,556	0.00%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/08	1.2	34.23	2	34.25	34.25	-0.8	3,649	-0.02%
2022/09/07	2	33.03	0	0.00	33.00	2	3,673	0.05%
2022/09/06	2.1	33.71	0	0.00	33.40	2.1	3,690	0.06%
2022/09/05	0.1	34.25	0	0.00	34.20	0.1	3,677	0.00%
2022/09/02	2	34.43	0	0.00	34.50	2	3,692	0.05%
2022/09/01	2	35.15	0	0.00	35.10	2	3,657	0.05%
2022/08/31	7	35.76	0	0.00	35.75	7	3,671	0.19%
2022/08/30	1	36.05	1	36.15	36.15	0	3,661	0.00%
2022/08/29	1	36.10	10	36.00	36.00	-9	3,680	-0.24%
2022/08/26	10	36.80	2	36.88	36.80	8	3,705	0.22%
2022/08/24	1	36.45	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.50	0	0.00	36.35	1	3,790	0.03%
2022/08/22	1	36.70	1	37.05	36.85	0	3,793	0.00%
2022/08/19	1	37.20	7	36.90	37.15	-6	3,802	-0.16%
2022/08/18	2	36.20	0	0.00	36.40	2	3,773	0.05%
2022/08/17	3	36.23	2	36.55	36.45	1	3,775	0.03%
2022/08/16	0	0.00	1	36.50	36.50	-1	3,765	-0.03%
2022/08/15	3.1	36.54	1	36.60	36.70	2.1	3,765	0.06%
2022/08/11	0	0.00	4	35.78	35.70	-4	3,764	-0.11%
2022/08/10	13	35.23	25	35.13	35.10	-12	3,769	-0.32%
2022/08/09	12	35.15	1	35.50	35.45	11	3,776	0.29%
2022/08/08	0	0.00	5	35.33	35.60	-5	3,783	-0.13%
2022/08/05	12	34.80	2	34.93	34.90	10	3,757	0.27%
2022/08/04	1	34.40	3	34.72	34.20	-2	3,723	-0.05%
2022/08/03	2	33.90	0	0.00	34.00	2	3,721	0.05%
2022/08/02	3	34.15	0	0.00	34.15	3	3,742	0.08%
2022/08/01	2	35.18	20	35.05	35.20	-18	3,763	-0.48%
2022/07/28	21	35.54	0	0.00	35.30	21	3,763	0.56%
2022/07/25	0	0.00	5.4	35.70	35.80	-5.4	3,829	-0.14%
2022/07/22	2	36.23	0	0.00	35.95	2	3,843	0.05%
2022/07/21	3	35.90	12	36.02	36.30	-9	3,839	-0.23%
2022/07/20	8.2	35.64	1	35.75	35.40	7.2	3,835	0.19%
2022/07/19	0	0.00	10	35.08	35.20	-10	3,839	-0.26%
2022/07/18	3	34.67	5	34.84	35.00	-2	3,864	-0.05%
2022/07/15	12	33.67	2	33.73	33.85	10	3,843	0.26%
2022/07/14	2	32.75	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0	0.00	1	33.10	32.90	-1	3,822	-0.03%
2022/07/12	4	32.41	4	32.40	32.25	0	3,819	0.00%
2022/07/11	8	34.32	0	0.00	33.90	8	3,800	0.21%
2022/07/08	1	35.10	4	35.40	35.45	-3	3,775	-0.08%
2022/07/07	3	33.83	1	34.15	34.15	2	3,746	0.05%
2022/07/06	8.2	34.00	3	33.95	33.15	5.2	3,749	0.14%
2022/07/05	3	33.85	0	0.00	33.95	3	3,748	0.08%
2022/07/04	5	34.36	4	33.95	33.60	1	3,727	0.03%
2022/07/01	8	35.99	2	36.05	35.45	6	3,711	0.16%
2022/06/30	10	37.61	4	36.95	36.95	6	3,623	0.17%
2022/06/29	4	39.18	10	39.25	39.10	-6	3,526	-0.17%
2022/06/28	16	44.99	2	44.80	44.80	14	3,423	0.41%
2022/06/27	12	46.13	0	0.00	46.15	12	3,302	0.36%
2022/06/24	5	45.80	0	0.00	45.60	5	3,282	0.15%
2022/06/22	0	0.00	2	46.95	46.80	-2	3,238	-0.06%
2022/06/20	2	48.15	0	48.00	47.10	2	3,226	0.06%
2022/06/17	7	48.26	7	48.03	48.50	0	3,218	0.00%
2022/06/16	1	49.40	0	0.00	48.70	1	3,252	0.03%
2022/06/15	1	49.80	3	49.92	49.90	-2	3,323	-0.06%
2022/06/14	2	48.40	2	49.20	49.40	0	3,365	0.00%
2022/06/09	1	50.30	3	50.30	50.40	-2	3,580	-0.06%
2022/06/08	0	0.00	2	50.35	50.50	-2	3,600	-0.06%
2022/06/07	1	50.30	1	50.20	50.30	0	3,685	0.00%
2022/06/06	0	0.00	1	50.10	50.20	-1	3,746	-0.03%
2022/06/02	3	49.65	0	0.00	49.75	3	3,840	0.08%
2022/06/01	0	0.00	24	49.48	49.60	-24	4,021	-0.60%
2022/05/31	1	49.00	0	0.00	48.55	1	4,144	0.02%
2022/05/30	6	48.89	4	48.90	48.90	2	4,315	0.05%
2022/05/27	16	48.46	0	0.00	48.60	16	4,516	0.35%
2022/05/26	2	48.00	0	0.00	47.95	2	5,446	0.04%
2022/05/20	0	0.00	2	48.35	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	3	48.03	48.35	-3	6,686	-0.04%
2022/05/18	1	47.65	2	47.85	47.85	-1	6,697	-0.01%
2022/05/17	0	0.00	2	46.80	47.30	-2	6,838	-0.03%
2022/05/16	1	46.40	1	46.70	46.50	0	6,863	0.00%
2022/05/13	1	45.80	0	0.00	45.95	1	6,866	0.01%
2022/05/12	0	0.00	1	45.35	45.35	-1	6,896	-0.01%
2022/05/11	12	45.86	0	0.00	45.85	12	6,903	0.17%
2022/05/09	4	46.95	3	46.47	46.35	1	6,936	0.01%
2022/05/06	10	47.70	10.5	47.37	48.10	-0.5	6,993	-0.01%
2022/05/05	13.1	48.02	13	47.88	48.15	0.1	7,055	0.00%
2022/05/03	0.2	47.30	1	47.45	47.25	-0.8	7,167	-0.01%
2022/04/29	2	47.03	2	47.65	46.70	0	7,237	0.00%
2022/04/28	13	46.63	2	47.23	46.60	11	7,311	0.15%
2022/04/27	1	45.75	0	0.00	46.50	1	7,377	0.01%
2022/04/26	2.2	47.13	0.1	47.40	46.55	2.1	7,462	0.03%
2022/04/25	1.2	47.33	16	47.48	46.95	-14.8	7,652	-0.19%
2022/04/22	0	0.00	6.7	48.39	48.60	-6.7	7,729	-0.09%
2022/04/21	6	49.15	2	48.85	48.50	4	8,139	0.05%
2022/04/20	3	48.60	0	0.00	48.35	3	8,983	0.03%
2022/04/19	0	0.00	5	48.70	48.90	-5	9,250	-0.05%
2022/04/15	7	47.93	32	47.98	47.85	-25	9,303	-0.27%
2022/04/14	1	48.25	4	48.54	48.35	-3	9,365	-0.03%
2022/04/13	45	48.33	0	0.00	48.30	45	9,407	0.48%
2022/04/12	1	48.30	2	47.95	48.00	-1	9,395	-0.01%
2022/04/11	5	49.17	5.5	49.30	48.85	-0.5	9,381	-0.01%
2022/04/08	2	49.70	0.5	50.20	50.10	1.5	9,381	0.02%
2022/04/07	2	49.98	35.5	50.14	49.80	-33.5	9,391	-0.36%
2022/03/31	4	51.35	3	51.33	51.40	1	9,529	0.01%
2022/03/30	3	51.63	1	51.90	51.70	2	9,584	0.02%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	4	51.35	0	0.00	51.90	4	9,789	0.04%
2022/03/25	16	51.71	0	0.00	51.70	16	9,890	0.16%
2022/03/24	2	51.70	1	51.80	51.90	1	9,896	0.01%
2022/03/23	11	52.01	3	52.13	52.20	8	9,951	0.08%
2022/03/22	4	51.90	1	52.00	52.10	3	10,013	0.03%
2022/03/21	14	52.26	7	52.39	52.10	7	10,032	0.07%
2022/03/18	8.2	51.89	7.1	51.74	51.70	1.1	10,045	0.01%
2022/03/17	9	51.20	16	51.24	51.40	-7	9,960	-0.07%
2022/03/16	5	50.38	6	50.30	50.30	-1	9,904	-0.01%
2022/03/15	2	50.70	4	50.70	50.80	-2	9,856	-0.02%
2022/03/14	2	51.85	0	0.00	51.80	2	9,852	0.02%
2022/03/11	1.2	51.25	1	51.50	51.50	0.2	9,861	0.00%
2022/03/10	6	51.47	4	51.78	51.30	2	9,886	0.02%
2022/03/09	13	50.80	2	50.55	51.10	11	9,853	0.11%
2022/03/08	3	50.08	11	50.35	50.20	-8	9,866	-0.08%
2022/03/07	5.1	50.42	2.2	50.55	50.30	2.9	9,792	0.03%
2022/03/04	2	51.75	5	51.30	51.60	-3	9,667	-0.03%
2022/03/03	41	52.24	39	52.04	51.80	2	9,586	0.02%
2022/03/02	25	51.41	9	51.14	51.40	16	9,508	0.17%
2022/03/01	21	51.82	17	52.12	51.20	4	9,347	0.04%
2022/02/25	13	51.03	56	51.52	52.00	-43	8,431	-0.51%
2022/02/24	0	0.00	1	48.20	47.35	-1	7,667	-0.01%
2022/02/23	2	48.15	3	48.45	48.50	-1	7,671	-0.01%
2022/02/22	2	48.30	25	48.34	48.15	-23	7,780	-0.30%
2022/02/21	41	49.33	5.7	49.52	49.15	35.3	7,954	0.44%
2022/02/18	2.2	48.60	2	48.33	48.75	0.2	8,077	0.00%
2022/02/17	19	48.21	17	48.05	48.25	2	8,172	0.02%
2022/02/16	17	47.20	7	47.26	46.95	10	8,150	0.12%
2022/02/14	0	0.00	2	46.30	46.50	-2	8,258	-0.02%
2022/02/11	0	0.00	2.1	47.43	47.40	-2.1	8,348	-0.03%
2022/02/10	2	47.08	1	47.20	47.40	1	8,586	0.01%
2022/02/09	0	0.00	3	46.40	47.10	-3	8,604	-0.03%
2022/02/08	4	45.88	2	46.23	46.35	2	8,631	0.02%
2022/02/07	6	45.75	0.1	46.25	45.80	5.9	8,580	0.07%
2022/01/26	1	46.10	1	46.30	46.00	0	8,515	0.00%
2022/01/25	1	46.85	2	46.43	45.75	-1	8,508	-0.01%
2022/01/24	4.1	46.91	4	47.04	47.00	0.1	8,428	0.00%
2022/01/21	4.3	47.67	2	47.88	47.60	2.3	8,450	0.03%
2022/01/20	1	48.00	3	48.38	48.45	-2	8,401	-0.02%
2022/01/19	4.2	48.12	16	48.07	47.80	-11.8	8,344	-0.14%
2022/01/18	12.1	49.67	9	49.89	48.80	3.1	8,256	0.04%
2022/01/17	16	49.48	3	49.55	49.50	13	8,058	0.16%
2022/01/14	12	50.38	6.1	50.67	49.15	5.9	7,963	0.07%
2022/01/13	26	51.42	40.2	51.61	51.30	-14.2	7,572	-0.19%
2022/01/12	2	48.33	12	48.99	49.70	-10	6,735	-0.15%
2022/01/11	13	47.60	3	47.10	47.10	10	6,510	0.15%
2022/01/06	0	0.00	32	48.13	48.30	-32	6,564	-0.49%
2022/01/05	0	0.00	1	48.05	48.10	-1	6,602	-0.02%
2022/01/03	2	48.40	35	48.85	47.95	-33	6,616	-0.50%
2021/12/29	4	48.46	5	48.44	48.60	-1	6,595	-0.02%
2021/12/28	11	48.77	17	48.95	48.50	-6	6,615	-0.09%
2021/12/27	8.7	49.00	11	49.09	49.10	-2.3	6,588	-0.03%
2021/12/24	7	48.29	14	48.33	48.30	-7	6,555	-0.11%
2021/12/23	2	47.85	31	47.91	48.10	-29	6,556	-0.44%
2021/12/22	52.1	47.93	21	47.93	48.10	31.1	6,690	0.46%
2021/12/21	25	47.39	10	47.32	47.50	15	6,587	0.23%
2021/12/20	0	0.00	2	46.60	46.50	-2	6,497	-0.03%
2021/12/17	24	46.53	28	46.55	46.20	-4	6,547	-0.06%
2021/12/16	16	46.51	15	46.65	46.65	1	6,626	0.02%
2021/12/15	15	45.27	11	45.30	45.30	4	6,646	0.06%
2021/12/14	55	45.68	13	45.83	45.05	42	6,732	0.62%
2021/12/13	32	46.66	0	0.00	46.45	32	6,835	0.47%
2021/12/09	3	46.80	11	46.76	46.30	-8	6,874	-0.12%
2021/12/08	2.2	47.00	52	47.11	46.90	-49.8	6,888	-0.72%
2021/12/07	13	46.84	0	0.00	46.80	13	6,964	0.19%
2021/12/06	0	0.00	7	46.74	47.25	-7	7,034	-0.10%
2021/12/03	50	46.47	5	46.27	46.55	45	7,241	0.62%
2021/12/02	7	46.41	2	46.40	45.70	5	7,455	0.07%
2021/12/01	2	45.90	0	45.90	46.10	2	7,688	0.03%
2021/11/30	13	45.38	11	45.58	46.15	2	8,094	0.02%
2021/11/29	2	43.83	3	44.32	44.65	-1	8,271	-0.01%
2021/11/26	4.2	45.38	0	0.00	45.20	4.2	8,644	0.05%
2021/11/25	11	46.59	11	46.33	46.25	0	8,670	0.00%
2021/11/24	9	46.42	5	46.60	46.55	4	8,842	0.05%
2021/11/23	20	46.93	25	46.43	46.25	-5	9,368	-0.05%
2021/11/22	1	47.00	11	47.34	47.45	-10	9,438	-0.11%
2021/11/19	8	47.83	8	47.69	47.30	0	9,517	0.00%
2021/11/18	17	48.74	1	48.50	48.40	16	9,498	0.17%
2021/11/17	23	48.00	26	47.94	48.35	-3	9,347	-0.03%
2021/11/16	12	46.68	9	46.80	46.30	3	9,213	0.03%
2021/11/15	6	47.13	9	47.01	47.15	-3	9,247	-0.03%
2021/11/12	12	46.04	2	46.08	45.75	10	9,353	0.11%
2021/11/11	2.2	45.50	5	45.51	45.45	-2.8	9,543	-0.03%
2021/11/10	12	45.75	9	45.92	45.80	3	9,771	0.03%
2021/11/09	16	47.10	3	47.07	46.55	13	10,257	0.13%
2021/11/08	5.1	46.48	4	46.86	46.90	1.1	11,219	0.01%
2021/11/05	14	46.03	7	46.66	46.70	7	12,495	0.06%
2021/11/04	2	46.48	3	47.08	46.45	-1	12,611	-0.01%
2021/11/03	1	46.40	1	45.90	46.15	0	12,808	0.00%
2021/11/02	3	46.02	2	46.13	45.65	1	13,311	0.01%
2021/11/01	1	46.20	0	0.00	46.65	1	13,817	0.01%
2021/10/29	23	46.64	20	46.13	46.15	3	14,127	0.02%
2021/10/28	0	0.00	3	46.83	47.10	-3	14,375	-0.02%
2021/10/27	1	45.40	2	45.95	46.15	-1	14,447	-0.01%
2021/10/26	1	45.95	7	45.82	45.65	-6	14,582	-0.04%
2021/10/25	1	45.10	1	45.35	45.50	0	14,576	0.00%
2021/10/22	3	45.20	3	45.47	45.20	0	14,631	0.00%
2021/10/21	9	45.35	3	46.28	44.90	6	14,726	0.04%
2021/10/19	0	0.00	2	45.20	45.85	-2	14,875	-0.01%
2021/10/18	3	44.58	1	44.00	44.20	2	14,949	0.01%
2021/10/15	4	45.10	14	44.95	45.10	-10	15,039	-0.07%
2021/10/14	10	43.50	0	0.00	43.70	10	15,270	0.07%
2021/10/13	18	43.36	16	42.91	42.90	2	15,398	0.01%
2021/10/12	1	44.20	0	0.00	44.30	1	15,531	0.01%
2021/10/08	4	45.78	1	45.50	45.20	3	15,779	0.02%
2021/10/07	1	46.25	0	0.00	46.10	1	15,972	0.01%
2021/10/06	2	45.80	0	0.00	44.95	2	16,352	0.01%
2021/10/05	2	44.15	2	46.65	46.45	0	16,496	0.00%
2021/10/01	0	0.00	8	46.60	46.10	-8	16,612	-0.05%
2021/09/30	9	47.95	3	48.20	47.70	6	16,782	0.04%
2021/09/29	6	48.03	3	47.77	47.55	3	16,754	0.02%
2021/09/28	2	50.90	1	50.60	50.50	1	16,683	0.01%
2021/09/27	12	51.96	8	51.90	51.60	4	16,736	0.02%
2021/09/24	3	51.83	3	52.20	52.10	0	16,784	0.00%
2021/09/23	4	51.90	1	52.30	51.80	3	16,730	0.02%
2021/09/22	3	50.67	7	51.23	52.50	-4	16,601	-0.02%
2021/09/17	3	53.37	1	53.70	53.30	2	16,502	0.01%
2021/09/16	9	53.68	4.5	53.33	53.20	4.5	16,407	0.03%
2021/09/15	1	54.60	6	54.23	54.90	-5	16,242	-0.03%
2021/09/14	7	55.50	3	55.20	55.20	4	16,241	0.02%
2021/09/13	9	56.09	6	56.02	55.60	3	16,251	0.02%
2021/09/10	3	55.60	7	56.14	57.00	-4	16,254	-0.02%
2021/09/09	22.4	54.06	27	54.32	54.90	-4.6	16,218	-0.03%
2021/09/08	12	54.72	13	54.85	53.60	-1	16,168	-0.01%
2021/09/07	13	56.81	11	57.75	56.90	2	16,026	0.01%
2021/09/06	36.2	59.31	27	59.27	59.00	9.2	15,808	0.06%
2021/09/03	29.5	60.82	49.8	60.07	60.90	-20.3	15,565	-0.13%
2021/09/02	7	58.11	5	58.30	57.10	2	15,242	0.01%
2021/09/01	15	59.69	6	60.00	59.80	9	15,195	0.06%
2021/08/31	4	58.20	1	57.90	58.80	3	15,020	0.02%
2021/08/30	7	57.91	28	58.56	58.10	-21	14,967	-0.14%
2021/08/27	19	57.60	19	57.32	56.60	0	14,812	0.00%
2021/08/26	12	56.02	15	56.29	56.50	-3	14,355	-0.02%
2021/08/25	8	55.54	6	56.18	55.30	2	14,292	0.01%
2021/08/24	10	55.44	7	55.54	55.30	3	14,183	0.02%
2021/08/23	4	54.28	8	54.79	55.60	-4	14,114	-0.03%
2021/08/20	13	54.25	16	54.01	53.50	-3	14,033	-0.02%
2021/08/19	0	0.00	14	54.26	54.00	-14	13,916	-0.10%
2021/08/18	6	50.53	19	53.51	55.20	-13	13,872	-0.09%
2021/08/17	7	52.87	7	52.01	51.50	0	13,745	0.00%
2021/08/16	12	55.32	3	54.20	53.90	9	13,497	0.07%
2021/08/13	25	57.26	32	57.61	56.40	-7	13,206	-0.05%
2021/08/12	49	56.05	51.1	57.03	57.30	-2.1	12,622	-0.02%
2021/08/11	46	56.19	49	55.67	54.00	-3	11,454	-0.03%
2021/08/10	33.3	53.00	6	53.50	54.00	27.3	10,213	0.27%
2021/08/09	24	55.45	30.9	54.69	54.20	-6.9	10,159	-0.07%
2021/08/06	23.6	56.73	14.4	57.46	56.20	9.2	10,026	0.09%
2021/08/05	44.1	58.30	34	58.62	59.20	10.1	9,673	0.10%
2021/08/04	38	56.35	15	56.50	56.80	23	9,365	0.25%
2021/08/03	21.5	54.21	32	55.13	56.20	-10.5	9,201	-0.11%
2021/08/02	0	0.00	2	53.80	53.00	-2	8,902	-0.02%
2021/07/30	9	52.99	3	52.83	53.30	6	8,827	0.07%
2021/07/28	7	49.60	6	50.57	50.80	1	8,793	0.01%
2021/07/27	7	51.96	5	52.04	51.50	2	8,871	0.02%
2021/07/26	0	0.00	6	52.15	52.80	-6	8,887	-0.07%
2021/07/23	1	51.60	1	51.20	50.70	0	9,021	0.00%
2021/07/22	13	51.55	3	51.83	51.50	10	9,177	0.11%
2021/07/21	3	51.07	3	51.40	51.60	0	9,119	0.00%
2021/07/20	5	51.14	10	50.77	50.50	-5	9,067	-0.06%
2021/07/19	9	53.83	4	53.43	53.30	5	8,878	0.06%
2021/07/16	4	54.98	16	54.55	55.20	-12	9,090	-0.13%
2021/07/15	9	54.02	14	54.01	54.30	-5	9,320	-0.05%
2021/07/14	23	52.06	12	52.49	52.60	11	9,389	0.12%
2021/07/13	34	52.92	34	52.36	51.60	0	9,269	0.00%
2021/07/12	11	50.85	7	50.93	51.00	4	9,017	0.04%
2021/07/09	9	49.26	38	49.26	49.75	-29	8,937	-0.32%
2021/07/08	6	50.33	11	50.02	50.10	-5	9,061	-0.06%
2021/07/07	9	50.21	16	50.04	51.20	-7	9,058	-0.08%
2021/07/06	3	48.93	0	0.00	48.80	3	8,977	0.03%
2021/07/05	22	48.80	19	49.08	49.25	3	9,205	0.03%
2021/07/02	4	47.75	0	0.00	47.55	4	9,422	0.04%
2021/07/01	3	47.93	22	48.13	48.20	-19	9,486	-0.20%
2021/06/30	20	47.16	0	0.00	47.60	20	9,534	0.21%
2021/06/29	12	47.28	0	0.00	47.10	12	9,631	0.12%
2021/06/28	0	0.00	4	47.75	47.80	-4	9,965	-0.04%
2021/06/25	2	47.88	1	47.65	47.55	1	10,123	0.01%
2021/06/24	0	0.00	2	48.40	48.20	-2	10,326	-0.02%
2021/06/23	6	47.33	12	47.11	47.80	-6	10,547	-0.06%
2021/06/22	2	47.00	0	0.00	47.10	2	10,673	0.02%
2021/06/21	3	47.30	0	0.00	47.15	3	10,830	0.03%
2021/06/18	3	49.80	5	49.75	48.25	-2	11,158	-0.02%
2021/06/17	3	49.23	0	0.00	49.65	3	11,326	0.03%
2021/06/16	23	49.33	39	49.08	48.65	-16	11,718	-0.14%
2021/06/15	12	48.40	3	48.55	48.50	9	12,590	0.07%
2021/06/11	1	48.10	0	0.00	48.10	1	13,633	0.01%
2021/06/10	51	48.12	38	47.98	48.10	13	13,816	0.09%
2021/06/09	30	48.48	28.1	48.42	47.85	1.9	14,069	0.01%
2021/06/08	15	47.52	26	48.03	49.00	-11	14,010	-0.08%
2021/06/07	0	0.00	4	46.13	46.15	-4	13,821	-0.03%
2021/06/04	2	45.58	29	45.87	45.20	-27	13,751	-0.20%
2021/06/03	2	46.45	0	0.00	46.45	2	13,755	0.01%
2021/06/02	4	45.74	45	46.19	47.05	-41	13,713	-0.30%
2021/06/01	9	45.68	13.1	45.88	45.70	-4.1	13,645	-0.03%
2021/05/31	17	45.62	19	45.70	45.55	-2	13,783	-0.01%
2021/05/28	1	44.95	17	44.95	44.95	-16	13,867	-0.12%
2021/05/27	0	0.00	3	44.53	44.35	-3	13,998	-0.02%
2021/05/26	34	44.50	3	44.07	44.25	31	14,215	0.22%
2021/05/25	13	43.45	36	44.38	44.95	-23	14,463	-0.16%
2021/05/24	4	41.85	4	42.81	42.80	0	14,493	0.00%
2021/05/21	6	42.14	0	0.00	42.35	6	14,601	0.04%
2021/05/20	5	41.97	0	0.00	41.70	5	14,780	0.03%
2021/05/19	8	41.80	0	0.00	42.30	8	14,983	0.05%
2021/05/18	9	41.01	17	41.52	42.55	-8	15,159	-0.05%
2021/05/17	16	40.00	2	40.98	39.65	14	15,295	0.09%
2021/05/14	67	43.26	27	42.51	42.35	40	15,213	0.26%
2021/05/13	1	42.85	3	42.70	42.50	-2	15,101	-0.01%
2021/05/12	8	40.78	27	42.64	41.65	-19	14,970	-0.13%
2021/05/11	16	42.15	0	0.00	41.80	16	14,889	0.11%
2021/05/10	17	45.11	0	0.00	44.85	17	14,764	0.12%
2021/05/07	0	0.00	7	45.49	45.90	-7	14,805	-0.05%
2021/05/06	9	44.13	1	44.95	43.90	8	14,811	0.05%
2021/05/05	2	45.00	10	44.69	43.90	-8	14,819	-0.05%
2021/05/04	8	44.59	9	43.50	45.00	-1	14,918	-0.01%
2021/05/03	4	46.80	2	48.25	46.30	2	14,913	0.01%
2021/04/29	49	48.31	6	48.07	47.70	43	14,963	0.29%
2021/04/28	8	50.48	31	49.95	50.30	-23	14,973	-0.15%
2021/04/27	12	49.06	8	49.56	48.85	4	15,031	0.03%
2021/04/26	14	48.92	7	48.85	48.80	7	15,380	0.05%
2021/04/23	0	0.00	40	47.95	48.00	-40	15,402	-0.26%
2021/04/22	61	48.14	2	50.35	47.30	59	15,496	0.38%
2021/04/21	29	49.42	62	49.18	49.70	-33	15,210	-0.22%
2021/04/20	4	47.61	40	47.93	47.50	-36	14,944	-0.24%
2021/04/19	18	46.33	4	46.61	46.70	14	15,115	0.09%
2021/04/16	6	46.28	15	46.42	46.65	-9	15,137	-0.06%
2021/04/15	19	44.68	2	44.98	45.25	17	15,095	0.11%
2021/04/14	9	45.22	3	45.40	44.75	6	15,118	0.04%
2021/04/13	9	46.40	4	46.94	45.70	5	15,079	0.03%
2021/04/12	4	47.13	7	47.24	46.90	-3	14,988	-0.02%
2021/04/09	40	47.39	7	47.15	46.85	33	14,866	0.22%
2021/04/08	11	47.28	16	46.77	47.50	-5	14,645	-0.03%
2021/04/07	3	45.50	4	45.68	45.30	-1	14,326	-0.01%
2021/04/06	0	0.00	5	45.24	45.30	-5	14,332	-0.03%
2021/04/01	5	44.17	3	44.10	44.20	2	14,267	0.01%
2021/03/31	14	45.46	12	46.25	44.25	2	14,237	0.01%
2021/03/30	5	44.01	8	44.49	44.90	-3	13,925	-0.02%
2021/03/29	12	44.48	9	44.57	44.15	3	13,837	0.02%
2021/03/26	3	44.57	6	44.61	44.65	-3	13,744	-0.02%
2021/03/25	3	43.40	6	43.29	43.30	-3	13,609	-0.02%
2021/03/24	6	43.48	2	44.18	43.05	4	13,697	0.03%
2021/03/23	13	44.26	5	44.22	44.10	8	13,653	0.06%
2021/03/22	9	43.01	11.1	42.91	42.95	-2.1	13,468	-0.02%
2021/03/19	9	43.68	39	43.55	43.50	-30	13,552	-0.22%
2021/03/18	37	42.79	56	42.97	43.75	-19	13,281	-0.14%
2021/03/17	50.1	40.44	113	40.57	40.65	-62.9	12,769	-0.49%	大賣/
2021/03/16	17	38.19	37	38.28	38.60	-20	11,893	-0.17%
2021/03/15	45	38.41	77	38.48	38.20	-32	11,979	-0.27%
2021/03/12	4	36.70	18	37.20	37.40	-14	11,844	-0.12%
2021/03/11	33	36.36	8	36.43	36.80	25	12,524	0.20%
2021/03/10	9	36.54	0	0.00	36.50	9	13,196	0.07%
2021/03/09	16	36.41	1	36.50	36.65	15	13,568	0.11%
2021/03/08	0	0.00	10	37.38	36.70	-10	13,606	-0.07%
2021/03/05	17	37.18	0	0.00	37.10	17	13,632	0.12%
2021/03/04	16	37.43	7	38.25	37.35	9	13,696	0.07%
2021/03/03	5	36.84	5	37.47	37.75	0	13,544	0.00%
2021/03/02	16	37.91	10	38.44	37.30	6	13,437	0.04%
2021/02/26	12	37.74	12	37.85	37.70	0	13,320	0.00%
2021/02/25	9.5	37.63	23	38.19	38.95	-13.5	13,274	-0.10%
2021/02/24	0	0.00	13	37.18	37.00	-13	13,110	-0.10%
2021/02/23	18	36.47	0	0.00	36.50	18	12,989	0.14%
2021/02/22	8	37.16	10	37.85	37.25	-2	12,899	-0.02%
2021/02/19	3	37.15	19	37.10	37.35	-16	12,757	-0.13%
2021/02/18	2	35.15	20	36.15	36.45	-18	12,566	-0.14%
2021/02/17	43	35.49	3	35.82	35.25	40	12,409	0.32%
2021/02/05	2	34.60	17	34.43	34.35	-15	12,224	-0.12%
2021/02/04	12	34.04	0	0.00	34.00	12	12,219	0.10%
2021/02/03	0	0.00	1.5	34.23	34.35	-1.5	12,306	-0.01%
2021/02/02	13	34.92	9.1	34.74	34.70	3.9	12,344	0.03%
2021/02/01	2	33.80	21	33.80	33.65	-19	12,206	-0.16%
2021/01/29	10	33.98	2	33.90	33.65	8	12,151	0.07%
2021/01/28	10	34.60	0	0.00	34.50	10	12,056	0.08%
2021/01/27	0	0.00	2	36.00	35.25	-2	11,987	-0.02%
2021/01/26	30	35.48	0	0.00	35.00	30	11,917	0.25%
2021/01/25	10	36.26	1	37.50	36.30	9	11,730	0.08%
2021/01/22	16	36.94	21	37.20	37.25	-5	11,588	-0.04%
2021/01/21	9	36.90	49.5	36.84	37.10	-40.5	11,389	-0.36%
2021/01/20	5	37.50	10	35.79	35.70	-5	11,107	-0.05%
2021/01/19	20.3	37.23	9	37.62	37.05	11.3	10,777	0.10%
2021/01/18	0	0.00	15	36.26	36.35	-15	10,311	-0.15%
2021/01/15	3	36.10	10	35.94	35.55	-7	10,167	-0.07%
2021/01/14	1.2	36.29	7	36.31	36.30	-5.8	9,987	-0.06%
2021/01/13	4	36.33	5	36.29	36.40	-1	9,871	-0.01%
2021/01/12	3.4	36.45	21.2	36.47	35.80	-17.8	9,708	-0.18%
2021/01/11	1.2	35.66	1	35.15	35.65	0.2	9,181	0.00%
2021/01/08	1.2	35.47	1	35.75	35.10	0.2	9,041	0.00%
2021/01/07	0	0.00	21	34.80	35.25	-21	8,917	-0.24%
2021/01/06	100	35.33	100	34.82	34.45	0	8,790	0.00%
2021/01/05	5	34.34	3	34.75	34.85	2	8,607	0.02%
2021/01/04	3	34.30	4	34.56	34.70	-1	8,560	-0.01%
2020/12/31	4	34.60	1	34.70	34.35	3	8,526	0.04%
2020/12/30	2	34.70	7	34.69	34.70	-5	8,473	-0.06%
2020/12/29	22	35.00	11	35.06	35.00	11	8,439	0.13%
2020/12/28	24	34.51	4	34.54	34.50	20	8,260	0.24%
2020/12/25	1.1	34.58	0	0.00	34.40	1.1	8,197	0.01%
2020/12/24	2	33.73	3	33.88	34.05	-1	8,103	-0.01%
2020/12/23	2	33.40	0	0.00	33.50	2	8,069	0.02%
2020/12/22	9.5	34.18	20	33.94	33.50	-10.5	8,055	-0.13%
2020/12/21	3	34.13	4	34.09	34.35	-1	7,954	-0.01%
2020/12/18	11	34.51	3	34.88	34.70	8	7,861	0.10%
2020/12/17	4	34.61	5	34.48	34.95	-1	7,605	-0.01%
2020/12/16	14	35.24	1	35.05	34.55	13	7,451	0.17%
2020/12/15	18	35.54	8	35.76	34.65	10	7,247	0.14%
2020/12/14	18.1	36.95	3	36.85	36.60	15.1	6,932	0.22%
2020/12/11	5	37.11	32	36.87	37.15	-27	6,728	-0.40%
2020/12/10	2	36.90	9	36.82	36.75	-7	6,262	-0.11%
2020/12/09	21	36.45	25	36.68	37.05	-4	6,067	-0.07%
2020/12/08	9	36.01	2	35.43	36.25	7	5,772	0.12%
2020/12/07	55	37.05	160	37.37	36.50	-105	5,536	-1.90%	大賣/鉅額交易
2020/12/04	29	34.78	75	35.16	35.70	-46	4,719	-0.97%
2020/12/03	21	33.35	66	33.26	33.20	-45	3,957	-1.14%
2020/12/02	11	32.34	6	32.41	32.30	5	3,599	0.14%
2020/12/01	14	31.88	0.7	31.90	32.00	13.3	3,505	0.38%
2020/11/30	29	31.41	4	31.93	31.85	25	3,431	0.73%
2020/11/27	53	31.30	0	0.00	31.25	53	3,315	1.60%
2020/11/26	14	31.27	2	31.30	31.50	12	3,295	0.36%
2020/11/25	17	31.40	4	31.41	31.20	13	3,292	0.39%
2020/11/24	8	32.28	13	32.25	31.65	-5	3,235	-0.15%
2020/11/23	7	31.47	52	31.35	31.95	-45	3,045	-1.48%
2020/11/20	19	30.12	0	0.00	30.20	19	2,843	0.67%
2020/11/19	4	30.58	8	30.60	30.35	-4	2,834	-0.14%
2020/11/18	0	0.00	10	30.44	30.45	-10	2,811	-0.36%
2020/11/17	0	0.00	3	30.38	30.05	-3	2,786	-0.11%
2020/11/16	4	30.05	16	30.10	30.00	-12	2,838	-0.42%
2020/11/13	18	29.19	10	29.25	29.50	8	2,841	0.28%
2020/11/12	47	29.64	0	0.00	29.30	47	2,825	1.66%
2020/11/11	2	29.98	13	29.95	30.00	-11	2,791	-0.39%
2020/11/10	1	29.85	5	29.72	29.85	-4	2,697	-0.15%
2020/11/09	9.2	29.10	3	29.30	29.30	6.2	2,667	0.23%
2020/11/05	8	28.70	0	0.00	28.75	8	2,712	0.29%
2020/11/04	0	0.00	1	28.75	28.85	-1	2,722	-0.04%
2020/11/03	0	28.58	4	28.75	28.65	-4	2,729	-0.15%
2020/11/02	3	28.05	0	0.00	28.05	3	2,762	0.11%
2020/10/30	4	28.29	0	0.00	28.15	4	2,794	0.14%
2020/10/29	3	28.35	1	28.30	28.40	2	2,774	0.07%
2020/10/28	0	0.00	4	28.90	28.75	-4	2,779	-0.14%
2020/10/27	0	0.00	1	28.95	29.00	-1	2,804	-0.04%
2020/10/26	2	29.25	1	29.30	29.10	1	2,885	0.03%
2020/10/23	1	29.25	18	29.34	29.35	-17	2,911	-0.58%
2020/10/22	0	0.00	1	29.10	29.40	-1	2,968	-0.03%
2020/10/21	4	29.00	0	0.00	29.10	4	2,991	0.13%
2020/10/20	13	29.29	30	29.30	29.15	-17	3,036	-0.56%
2020/10/19	40	28.94	4	28.75	28.75	36	3,026	1.19%
2020/10/15	0	0.00	8	29.10	29.05	-8	3,078	-0.26%
2020/10/14	1.3	29.22	10	29.21	29.15	-8.7	3,108	-0.28%
2020/10/13	4	28.85	0	0.00	28.90	4	3,134	0.13%
2020/10/12	0	0.00	2	29.05	29.10	-2	3,197	-0.06%
2020/10/07	5	28.65	0	0.00	28.65	5	3,229	0.15%
2020/10/06	0.2	28.80	0	0.00	28.75	0.2	3,276	0.01%
2020/10/05	0	0.00	1	28.40	28.40	-1	3,325	-0.03%
2020/09/29	1	28.35	2	28.28	28.30	-1	3,453	-0.03%
2020/09/28	1	28.10	1	28.20	28.30	0	3,589	0.00%
2020/09/25	2	27.70	12	27.81	27.25	-10	3,869	-0.26%
2020/09/24	4	28.10	0	0.00	28.05	4	4,006	0.10%
2020/09/22	0	0.00	12	29.10	28.95	-12	4,251	-0.28%
2020/09/18	0	0.00	1	29.90	29.90	-1	4,444	-0.02%
2020/09/17	8	29.68	6	29.77	29.90	2	4,521	0.04%
2020/09/15	0	0.00	22.7	29.75	29.65	-22.7	4,594	-0.49%
2020/09/14	14	29.27	55	29.40	29.50	-41	4,750	-0.86%
2020/09/11	16	28.74	5	28.50	28.55	11	4,866	0.23%
2020/09/10	6	29.27	0	0.00	28.95	6	4,959	0.12%
2020/09/08	6	29.28	0	0.00	29.30	6	5,150	0.12%
2020/09/07	21.1	29.35	0	0.00	29.30	21.1	5,260	0.40%
2020/09/03	20	29.40	0	0.00	29.35	20	5,531	0.36%
2020/08/31	1	29.15	20	29.23	29.10	-19	5,780	-0.33%
2020/08/28	2	29.58	0	0.00	29.40	2	5,920	0.03%
2020/08/26	6	29.63	0	0.00	29.65	6	6,893	0.09%
2020/08/25	0	0.00	23	29.74	29.80	-23	6,970	-0.33%
2020/08/24	2	29.23	0	0.00	29.20	2	6,975	0.03%
2020/08/21	21	29.25	47	29.26	29.25	-26	7,034	-0.37%
2020/08/20	58	29.30	10	29.64	29.10	48	7,055	0.68%
2020/08/19	64.1	30.99	80	30.80	30.60	-15.9	7,002	-0.23%
2020/08/18	25	31.66	1	31.65	31.45	24	6,951	0.35%
2020/08/17	6	31.92	15	31.87	31.95	-9	6,996	-0.13%
2020/08/14	27	31.82	0	0.00	31.90	27	7,147	0.38%
2020/08/13	72	32.37	32	32.50	31.85	40	7,177	0.56%
2020/08/12	0	0.00	136	32.31	32.15	-136	7,191	-1.89%	大賣/鉅額交易
2020/08/11	2	32.05	6	31.75	31.75	-4	7,203	-0.06%
2020/08/10	32	32.24	7	32.15	32.15	25	7,257	0.34%
2020/08/07	109.1	31.97	0	0.00	31.90	109.1	7,338	1.49%	大買/鉅額交易
2020/08/06	50	32.38	43	32.41	32.20	7	7,384	0.09%
2020/08/05	44	32.56	7	32.58	32.55	37	7,428	0.50%
2020/08/04	0	0.00	18	32.07	32.05	-18	7,553	-0.24%
2020/08/03	11	32.01	21	31.99	31.95	-10	7,742	-0.13%
2020/07/31	44	32.09	2	31.90	31.90	42	8,030	0.52%
2020/07/30	6	32.05	3	31.87	32.00	3	8,114	0.04%
2020/07/29	0.1	31.00	0	0.00	31.15	0.1	8,296	0.00%
2020/07/27	0	0.00	10	31.15	31.20	-10	8,491	-0.12%
2020/07/24	15	31.88	11	31.54	31.45	4	8,488	0.05%
2020/07/23	6	32.39	0	0.00	32.35	6	8,495	0.07%
2020/07/22	10	32.70	2	32.75	32.65	8	8,636	0.09%
2020/07/21	1	32.00	2	32.25	32.00	-1	8,655	-0.01%
2020/07/20	4	31.33	1	31.40	31.65	3	8,689	0.03%
2020/07/17	11	32.00	1	31.95	31.75	10	8,692	0.12%
2020/07/16	0	0.00	3	32.25	32.15	-3	8,729	-0.03%
2020/07/14	2	32.45	0	0.00	32.25	2	8,813	0.02%
2020/07/13	13	32.73	0	0.00	32.80	13	8,851	0.15%
2020/07/10	6	32.47	0	0.00	32.00	6	8,986	0.07%
2020/07/09	8	33.01	1	33.15	32.90	7	8,967	0.08%
2020/07/08	25	33.45	0	0.00	33.30	25	8,993	0.28%
2020/07/07	6	33.76	5	33.60	33.65	1	9,043	0.01%
2020/07/06	9	34.02	32	34.24	34.00	-23	9,022	-0.25%
2020/07/03	3	32.85	7	33.39	33.40	-4	8,798	-0.05%
2020/07/02	8	32.18	9	32.13	32.40	-1	8,730	-0.01%
2020/07/01	25	31.91	2	32.13	31.60	23	8,715	0.26%
2020/06/30	3	33.78	2	33.65	33.80	1	8,505	0.01%
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/24	15	33.43	0	0.00	33.55	15	8,360	0.18%
2020/06/23	108	33.86	1	33.85	33.85	107	8,358	1.28%	大買/鉅額交易
2020/06/22	10	34.20	7	34.20	34.20	3	8,367	0.04%
2020/06/19	17	34.50	17	34.69	34.80	0	8,473	0.00%
2020/06/18	1	34.35	66	34.25	34.50	-65	8,355	-0.78%
2020/06/17	16	33.78	8	33.98	33.75	8	8,233	0.10%
2020/06/16	1	33.70	44.1	33.49	33.60	-43.1	8,204	-0.52%
2020/06/15	6	32.57	2	33.05	32.55	4	8,277	0.05%
2020/06/12	18	32.71	16	33.06	33.25	2	8,262	0.02%
2020/06/11	51	33.64	26	34.11	33.45	25	8,238	0.30%
2020/06/10	18	33.33	33	33.38	33.35	-15	8,093	-0.19%
2020/06/09	13	33.28	1	33.25	33.10	12	8,205	0.15%
2020/06/08	4	33.65	10	33.58	33.65	-6	8,314	-0.07%
2020/06/05	16	33.34	15	33.47	33.35	1	8,602	0.01%
2020/06/04	7	33.15	17	33.02	32.90	-10	8,829	-0.11%
2020/06/03	40	33.18	21	33.35	33.25	19	8,871	0.21%
2020/06/02	76	34.46	59	34.10	34.05	17	8,641	0.20%
2020/06/01	2	31.88	44	31.87	32.15	-42	8,011	-0.52%
2020/05/28	17	31.13	1	31.65	30.90	16	7,960	0.20%
2020/05/27	1	31.80	2	31.70	31.55	-1	7,943	-0.01%
2020/05/26	11	31.36	1	31.45	31.35	10	7,928	0.13%
2020/05/25	23	30.93	30	31.38	31.50	-7	7,894	-0.09%
2020/05/22	31	31.51	27	31.90	31.40	4	7,883	0.05%
2020/05/21	10	31.96	43	31.79	32.05	-33	7,858	-0.42%
2020/05/20	3	30.80	35	30.79	31.10	-32	7,707	-0.42%
2020/05/19	42	30.42	14	30.61	30.45	28	7,691	0.36%
2020/05/18	36	30.32	10	30.55	30.25	26	7,642	0.34%
2020/05/15	17	31.04	85	31.14	30.80	-68	7,614	-0.89%
2020/05/14	23	31.42	5	31.51	31.15	18	7,541	0.24%
2020/05/13	5	32.27	2	32.35	32.40	3	7,448	0.04%
2020/05/12	10	32.30	1.3	32.30	32.30	8.7	7,429	0.12%
2020/05/11	43	32.76	43	32.83	32.55	0	7,377	0.00%
2020/05/08	5	32.19	7	32.01	32.20	-2	7,245	-0.03%
2020/05/07	27	32.15	1	31.60	31.60	26	7,055	0.37%
2020/05/06	1	31.35	5	31.35	31.75	-4	6,778	-0.06%
2020/05/05	34	31.75	51.2	32.16	32.00	-17.2	6,687	-0.26%
2020/05/04	22	31.41	135	30.93	31.50	-113	6,462	-1.75%	大賣/鉅額交易
2020/04/30	0	0.00	1	30.55	30.70	-1	6,301	-0.02%
2020/04/29	0	0.00	22	30.20	30.15	-22	6,271	-0.35%
2020/04/28	2	30.15	0	0.00	30.10	2	6,275	0.03%
2020/04/27	28	29.96	40	30.30	30.35	-12	6,328	-0.19%
2020/04/24	11	29.24	30	29.27	29.30	-19	6,208	-0.31%
2020/04/23	45	28.73	13	28.70	28.55	32	6,138	0.52%
2020/04/22	1	27.95	57	28.58	28.80	-56	6,075	-0.92%
2020/04/21	69	28.66	15	29.38	28.60	54	6,050	0.89%
2020/04/20	4	29.00	10	29.43	29.30	-6	5,994	-0.10%
2020/04/17	11	29.32	3	29.52	29.00	8	5,936	0.13%
2020/04/16	38	29.32	18	29.68	29.25	20	5,879	0.34%
2020/04/15	16.1	29.17	90	29.29	29.60	-73.9	5,868	-1.26%
2020/04/14	17	28.20	30	28.46	28.55	-13	5,710	-0.23%
2020/04/13	24	27.98	43	27.99	27.90	-19	5,703	-0.33%
2020/04/10	138	28.48	12	28.58	28.45	126	5,665	2.22%	大買/鉅額交易
2020/04/09	14	28.37	76	28.96	29.25	-62	5,567	-1.11%
2020/04/08	7	28.04	4	27.90	28.35	3	5,455	0.05%
2020/04/07	0	27.55	17	27.44	27.55	-17	5,460	-0.31%
2020/04/06	9	26.70	1	26.85	26.75	8	5,338	0.15%
2020/04/01	0	26.95	1	26.75	26.95	-1	5,322	-0.02%
2020/03/31	0	26.70	0	0.00	26.60	0	5,317	0.00%
2020/03/30	21.2	25.52	89	26.19	26.60	-67.8	5,286	-1.28%
2020/03/27	55	26.46	11	27.17	26.15	44	5,279	0.83%
2020/03/26	0	26.65	0	0.00	26.60	0	5,191	0.00%
2020/03/25	40	26.68	127	26.79	26.55	-87	5,159	-1.69%	大賣/
2020/03/24	32	25.94	10	26.50	25.80	22	5,009	0.44%
2020/03/23	0	0.00	2	25.30	25.20	-2	4,975	-0.04%
2020/03/20	10	25.80	48	25.86	25.95	-38	5,061	-0.75%
2020/03/19	20	23.30	0	0.00	24.30	20	4,986	0.40%
2020/03/18	30	25.27	28	26.07	25.00	2	4,972	0.04%
2020/03/17	40	25.34	50	25.77	25.45	-10	4,949	-0.20%
2020/03/16	88	26.08	1	27.30	25.50	87	4,935	1.76%
2020/03/13	62	25.56	61	26.18	26.95	1	4,851	0.02%
2020/03/12	80	28.70	35	28.78	28.10	45	4,697	0.96%
2020/03/11	252	30.60	40	30.80	29.80	212	4,571	4.64%	大買/鉅額交易
2020/03/10	22	30.67	161	31.65	32.50	-139	4,266	-3.26%	大賣/鉅額交易
2020/03/09	104	30.81	134	31.16	30.70	-30	4,076	-0.74%	大買/大賣/
2020/03/06	0	0.00	50	30.44	30.55	-50	3,927	-1.27%
2020/03/05	3	30.10	7	30.04	30.10	-4	3,952	-0.10%
2020/03/04	24	29.32	1	29.50	29.40	23	4,006	0.57%
2020/03/03	1	29.75	32	29.98	30.00	-31	4,069	-0.76%
2020/03/02	31	28.86	25	29.13	29.15	6	4,070	0.15%
2020/02/27	77	29.82	0	0.00	29.45	77	4,078	1.89%
2020/02/26	5	30.41	0	0.00	30.45	5	4,107	0.12%
2020/02/25	27	30.63	2	30.85	30.65	25	4,183	0.60%
2020/02/24	2	31.10	46	31.05	31.00	-44	4,323	-1.02%
2020/02/21	2	30.85	0	0.00	30.85	2	4,351	0.05%
2020/02/20	0	0.00	5	31.38	31.25	-5	4,427	-0.11%
2020/02/19	34	31.11	0	0.00	31.10	34	4,564	0.74%
2020/02/18	0	0.00	51	31.36	31.25	-51	4,850	-1.05%
2020/02/17	6	30.80	0	0.00	30.75	6	5,074	0.12%
2020/02/14	4	30.90	0	0.00	31.05	4	5,331	0.08%
2020/02/13	24	31.00	3	31.27	30.65	21	5,861	0.36%
2020/02/12	3	30.55	0	0.00	30.75	3	6,180	0.05%
2020/02/11	3	30.57	11	30.70	30.75	-8	7,164	-0.11%
2020/02/10	13	29.62	5	30.00	30.00	8	7,657	0.10%
2020/02/07	5	29.99	1	30.00	30.00	4	7,673	0.05%
2020/02/06	4	30.53	0	0.00	30.60	4	7,685	0.05%
2020/02/05	12	29.65	31	29.75	29.70	-19	7,674	-0.25%
2020/02/04	3	29.37	14	29.64	29.55	-11	7,664	-0.14%
2020/02/03	4	28.69	21	27.93	28.90	-17	7,674	-0.22%
2020/01/31	1	29.90	1	30.10	30.00	0	7,640	0.00%
2020/01/30	91	30.63	0	0.00	29.95	91	7,627	1.19%
2020/01/20	20	33.35	0	0.00	33.25	20	7,551	0.26%
2020/01/17	10	34.15	0	0.00	33.85	10	7,551	0.13%
2020/01/16	5	33.85	0	0.00	33.85	5	7,616	0.07%
2020/01/14	10	34.35	0	0.00	34.15	10	7,714	0.13%
2020/01/13	10	34.30	0	0.00	34.15	10	7,759	0.13%
2020/01/10	20	33.69	5	33.90	34.00	15	7,806	0.19%
2020/01/09	10	34.05	27	34.12	34.25	-17	7,821	-0.22%
2020/01/08	21	32.04	41	32.61	32.60	-20	7,834	-0.26%
2020/01/07	33	32.72	0	0.00	32.70	33	7,993	0.41%
2020/01/06	5	33.45	0	0.00	33.40	5	8,007	0.06%
2020/01/03	15	34.15	2	34.25	34.20	13	8,018	0.16%
2020/01/02	2	34.53	0	0.00	34.55	2	8,026	0.02%
2019/12/31	91	34.41	2	35.05	34.25	89	8,043	1.11%
2019/12/30	0	0.00	69	35.29	35.10	-69	7,973	-0.87%
2019/12/27	0	35.10	60	34.99	35.30	-60	7,972	-0.75%
2019/12/26	35	34.33	0	0.00	34.40	35	7,974	0.44%
2019/12/25	7	34.54	0	0.00	34.75	7	8,056	0.09%
2019/12/24	31	34.65	0	0.00	34.60	31	8,197	0.38%
2019/12/20	0	0.00	41	35.75	35.20	-41	8,280	-0.50%
2019/12/18	10	36.25	2	36.00	35.90	8	8,293	0.10%
2019/12/17	0	0.00	7	36.46	36.25	-7	8,288	-0.08%
2019/12/13	12	35.15	13	35.38	35.30	-1	8,241	-0.01%
2019/12/12	0	0.00	157	35.82	35.85	-157	8,124	-1.93%	大賣/鉅額交易
2019/12/11	201	35.47	92	35.79	35.45	109	8,152	1.34%	大買/鉅額交易
2019/12/10	3	35.15	3	35.40	35.15	0	8,208	0.00%
2019/12/06	12	34.88	3.4	34.93	34.85	8.6	8,344	0.10%
2019/12/05	0	0.00	1	35.20	35.20	-1	8,441	-0.01%
2019/12/04	20	35.05	125	34.90	35.05	-105	8,507	-1.23%	大賣/鉅額交易
2019/12/03	0	0.00	55.8	34.44	34.20	-55.8	8,557	-0.65%
2019/12/02	40	33.58	52	33.88	34.00	-12	8,711	-0.14%
2019/11/29	91	34.29	1	34.50	34.25	90	8,695	1.03%
2019/11/28	147	35.45	22	35.91	35.20	125	8,632	1.45%	大買/鉅額交易
2019/11/27	55	35.50	0	0.00	35.45	55	8,629	0.64%
2019/11/26	49	35.40	53	35.64	35.80	-4	8,686	-0.05%
2019/11/25	20	35.70	95	35.76	35.65	-75	8,679	-0.86%
2019/11/22	40	35.49	14	35.59	35.15	26	8,752	0.30%
2019/11/21	32	35.77	16	36.09	36.00	16	8,769	0.18%
2019/11/20	2	36.73	5	36.92	36.95	-3	8,683	-0.03%
2019/11/19	0	0.00	1.1	36.90	37.10	-1.1	8,699	-0.01%
2019/11/18	8	36.53	9	36.63	36.75	-1	8,677	-0.01%
2019/11/15	19	38.32	15	36.85	36.25	4	8,639	0.05%
2019/11/14	3	36.60	4	36.78	36.70	-1	8,431	-0.01%
2019/11/13	10	38.09	2.5	38.19	37.80	7.5	8,297	0.09%
2019/11/12	32	37.41	24	37.72	38.00	8	8,142	0.10%
2019/11/11	69	36.07	61	36.29	35.95	8	7,823	0.10%
2019/11/08	120	35.57	104	35.00	35.80	16	7,792	0.21%	大買/大賣/
2019/11/07	3.1	32.55	181.3	33.04	33.40	-178.2	7,242	-2.46%	大賣/鉅額交易
2019/11/05	20	30.50	0	0.00	30.50	20	7,313	0.27%
2019/11/04	0	0.00	10	30.75	30.80	-10	7,415	-0.13%
2019/11/01	0	0.00	1	30.35	30.55	-1	7,566	-0.01%
2019/10/30	20	30.43	20	30.65	30.65	0	7,713	0.00%
2019/10/29	10	30.35	0	0.00	30.30	10	7,851	0.13%
2019/10/28	20	30.72	10	30.75	30.70	10	7,960	0.13%
2019/10/25	40	31.15	20	31.40	31.20	20	8,022	0.25%
2019/10/24	10	31.35	10	31.65	31.70	0	8,071	0.00%
2019/10/23	27	31.25	120	31.36	31.45	-93	8,127	-1.14%	大賣/
2019/10/22	11	30.75	0	0.00	30.75	11	8,168	0.13%
2019/10/21	76	31.02	1	31.20	31.00	75	8,206	0.91%
2019/10/18	0	0.00	0.1	31.35	31.75	-0.1	8,207	0.00%
2019/10/17	0	0.00	43	31.30	31.45	-43	8,213	-0.52%
2019/10/16	42	30.42	54	30.85	30.80	-12	8,214	-0.15%
2019/10/15	156	31.02	11	30.64	30.65	145	8,252	1.76%	大買/鉅額交易
2019/10/14	41	32.09	10	32.60	31.90	31	8,173	0.38%
2019/10/09	0	0.00	1	32.40	32.30	-1	8,148	-0.01%
2019/10/08	10	32.35	10	32.65	32.70	0	8,159	0.00%
2019/10/07	21	32.23	12.8	32.38	32.40	8.2	8,202	0.10%
2019/10/02	26	32.84	26.7	33.04	32.95	-0.7	8,198	-0.01%
2019/10/01	0	0.00	141	32.37	32.95	-141	8,163	-1.73%	大賣/鉅額交易
2019/09/27	165.1	32.03	7	32.16	31.55	158.1	8,072	1.96%	大買/鉅額交易
2019/09/26	2	33.50	2.5	33.48	33.45	-0.5	7,933	-0.01%
2019/09/24	0	0.00	1	33.00	33.20	-1	7,911	-0.01%
2019/09/20	0	0.00	3	33.32	33.40	-3	7,900	-0.04%
2019/09/19	0	0.00	3	32.97	33.10	-3	7,870	-0.04%
2019/09/17	55	32.97	6	33.54	32.80	49	7,767	0.63%
2019/09/16	22	33.38	8	33.54	33.40	14	7,735	0.18%
2019/09/12	44	33.65	74	33.80	34.00	-30	7,669	-0.39%
2019/09/11	10	33.40	129	33.14	33.45	-119	7,566	-1.57%	大賣/鉅額交易
2019/09/10	20	32.24	20	32.65	32.50	0	7,436	0.00%
2019/09/09	114	32.97	76	33.38	32.65	38	7,367	0.52%	大買/
2019/09/06	81	32.80	74	32.83	32.90	7	7,200	0.10%
2019/09/05	40	32.25	46	32.41	32.50	-6	7,044	-0.09%
2019/09/04	20	32.13	59	31.91	32.15	-39	6,853	-0.57%
2019/09/03	5	31.16	4	31.20	31.20	1	6,666	0.02%
2019/09/02	1	31.10	10	31.18	31.20	-9	6,637	-0.14%
2019/08/30	11	30.80	7.4	30.92	30.80	3.6	6,613	0.05%
2019/08/29	16	30.59	21	30.68	30.70	-5	6,570	-0.08%
2019/08/28	0.7	30.05	3	30.20	30.10	-2.3	6,521	-0.04%
2019/08/27	2	30.70	2	30.73	30.70	0	6,492	0.00%
2019/08/26	3	30.02	12	30.03	30.25	-9	6,376	-0.14%
2019/08/23	3	30.22	0	0.00	30.00	3	6,289	0.05%
2019/08/22	1	30.35	12	30.76	30.55	-11	6,232	-0.18%
2019/08/21	6	30.64	2	30.78	30.55	4	6,268	0.06%
2019/08/20	12	30.51	16	30.67	30.60	-4	6,373	-0.06%
2019/08/19	2	30.25	2	30.20	30.15	0	6,273	0.00%
2019/08/16	12	30.07	10	29.93	29.60	2	6,315	0.03%
2019/08/15	8	28.89	8	29.38	29.40	0	6,208	0.00%
2019/08/14	7	29.36	1	29.55	29.10	6	6,132	0.10%
2019/08/13	19	30.09	8	30.19	29.60	11	6,004	0.18%
2019/08/12	23.1	30.46	102	31.00	31.50	-78.9	5,745	-1.37%	大賣/
2019/08/08	5	28.76	23	28.77	28.95	-18	5,320	-0.34%
2019/08/07	17	27.80	12	28.05	27.70	5	5,099	0.10%
2019/08/06	2	27.98	9	28.30	28.25	-7	4,788	-0.15%
2019/08/05	2	28.50	11	28.50	28.45	-9	4,690	-0.19%
2019/08/02	13.2	28.04	7	28.06	27.80	6.2	4,576	0.13%
2019/08/01	4	28.23	4	28.54	28.80	0	4,498	0.00%
2019/07/31	5	28.88	8	28.98	28.65	-3	4,485	-0.07%
2019/07/30	2	28.48	20	28.54	28.20	-18	4,404	-0.41%
2019/07/29	12	28.52	6	28.62	28.65	6	4,356	0.14%
2019/07/26	10	28.08	7	28.14	28.20	3	4,290	0.07%
2019/07/25	1	28.10	10	27.84	28.05	-9	4,201	-0.21%
2019/07/24	10	27.51	8	27.49	27.55	2	4,103	0.05%
2019/07/23	3	26.92	7	26.98	26.95	-4	4,053	-0.10%
2019/07/22	2	26.38	12	26.44	26.65	-10	3,997	-0.25%
2019/07/19	1	26.30	0	0.00	26.05	1	3,961	0.03%
2019/07/18	3	25.93	3	26.02	26.10	0	3,956	0.00%
2019/07/17	10	26.19	20	26.19	25.90	-10	3,955	-0.25%
2019/07/16	42	25.77	47	25.82	25.70	-5	3,920	-0.13%
2019/07/12	1	25.35	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	9	25.28	25.55	-9	3,970	-0.23%
2019/07/05	15	24.45	0	0.00	24.45	15	4,362	0.34%
2019/07/02	1	24.40	0	0.00	24.70	1	5,103	0.02%
2019/07/01	0	0.00	64	24.50	24.50	-64	5,257	-1.22%
2019/06/28	1	23.95	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	1	24.35	24.30	-1	5,388	-0.02%
2019/06/26	0	0.00	2	24.05	23.90	-2	5,414	-0.04%
2019/06/25	31	23.86	1	23.85	23.85	30	5,463	0.55%
2019/06/24	1	24.15	1	24.25	24.25	0	5,501	0.00%
2019/06/20	1	24.20	0	0.00	24.15	1	5,828	0.02%
2019/06/13	1	23.60	0	0.00	23.55	1	7,190	0.01%
2019/06/10	20	23.80	21	23.70	23.65	-1	7,424	-0.01%
2019/06/06	2	23.40	5	23.85	23.35	-3	7,564	-0.04%
2019/06/05	15	24.45	26	24.33	24.35	-11	7,642	-0.14%
2019/06/04	4	23.83	34	23.74	23.80	-30	8,110	-0.37%
2019/05/31	0	0.00	10	22.96	23.30	-10	8,267	-0.12%
2019/05/30	5	22.59	23	22.67	22.65	-18	8,407	-0.21%
2019/05/29	28	22.36	6	22.60	22.35	22	8,489	0.26%
2019/05/28	1	22.35	5	22.77	22.80	-4	8,484	-0.05%
2019/05/27	19	22.63	76	22.41	22.35	-57	8,381	-0.68%
2019/05/24	0	0.00	2	23.68	23.50	-2	8,241	-0.02%
2019/05/23	79	23.46	9	23.70	23.40	70	8,245	0.85%
2019/05/22	0	0.00	44	24.48	24.55	-44	8,131	-0.54%
2019/05/21	10	24.09	7	24.30	24.15	3	8,123	0.04%
2019/05/20	58	24.25	1	24.20	24.20	57	8,099	0.70%
2019/05/17	71	24.84	5	24.80	24.90	66	8,034	0.82%
2019/05/16	3	26.02	1	25.95	26.10	2	7,976	0.03%
2019/05/15	1.3	26.18	1	26.40	26.40	0.3	7,973	0.00%
2019/05/14	10	26.10	13	25.18	26.00	-3	8,024	-0.04%
2019/05/13	3	25.55	2	25.50	25.20	1	7,985	0.01%
2019/05/10	2.2	26.02	11	25.98	25.95	-8.8	7,966	-0.11%
2019/05/09	14.1	26.03	0	0.00	25.95	14.1	7,945	0.18%
2019/05/08	1	26.70	0	0.00	26.45	1	7,903	0.01%
2019/05/07	3	26.50	0	0.00	26.95	3	7,867	0.04%
2019/05/06	18	26.28	3	26.20	26.20	15	7,826	0.19%
2019/05/03	22	27.26	4	27.31	27.35	18	7,787	0.23%
2019/04/30	1	26.45	1	26.80	26.90	0	7,734	0.00%
2019/04/29	8	26.44	1	26.50	26.70	7	7,722	0.09%
2019/04/26	1	26.90	1	27.00	27.00	0	7,663	0.00%
2019/04/25	1	27.05	0	0.00	27.15	1	7,644	0.01%
2019/04/24	9	27.13	3	26.85	26.85	6	7,630	0.08%
2019/04/23	6	26.98	2	27.10	27.35	4	7,597	0.05%
2019/04/22	24	27.34	6.8	27.09	27.10	17.2	7,548	0.23%
2019/04/19	20	27.55	2	27.48	27.55	18	7,499	0.24%
2019/04/18	1	27.20	0	0.00	26.70	1	7,487	0.01%
2019/04/17	8	27.29	1	27.40	27.40	7	7,426	0.09%
2019/04/16	1	27.40	11	27.55	27.60	-10	7,380	-0.14%
2019/04/15	1	27.30	1	27.75	27.75	0	7,365	0.00%
2019/04/12	12	27.64	11	27.50	27.45	1	7,359	0.01%
2019/04/11	12	28.69	5	28.54	28.30	7	7,239	0.10%
2019/04/10	6	28.93	1	28.95	29.20	5	7,017	0.07%
2019/04/09	17	28.92	22	28.92	29.05	-5	6,887	-0.07%
2019/04/08	4	28.09	30	27.94	27.90	-26	6,616	-0.39%
2019/04/03	4	27.26	15	27.28	27.20	-11	6,382	-0.17%
2019/04/02	82	26.75	43	26.99	26.70	39	6,251	0.62%
2019/04/01	14	26.89	101	26.76	26.90	-87	6,185	-1.41%	大賣/
2019/03/29	40	26.21	2	26.30	26.20	38	6,052	0.63%
2019/03/28	7	26.61	1	26.30	26.10	6	6,048	0.10%
2019/03/27	0	0.00	5	26.35	26.45	-5	6,038	-0.08%
2019/03/26	224	27.01	129	27.46	26.60	95	6,024	1.58%	大買/大賣/
2019/03/25	23	26.81	34	27.13	26.95	-11	5,894	-0.19%
2019/03/22	37	26.96	69	27.10	26.95	-32	5,890	-0.54%
2019/03/21	107	27.02	137	27.16	26.95	-30	5,757	-0.52%	大買/大賣/
2019/03/20	79	26.05	176	26.07	26.45	-97	5,487	-1.77%	大賣/
2019/03/19	19	24.97	91	25.14	25.20	-72	5,169	-1.39%
2019/03/15	16	24.15	20	24.35	24.30	-4	4,960	-0.08%
2019/03/14	14	23.96	1	23.90	23.90	13	4,976	0.26%
2019/03/13	1	24.25	0	0.00	24.10	1	4,987	0.02%
2019/03/12	5	24.37	3	24.27	24.20	2	5,001	0.04%
2019/03/11	4	24.45	2	24.55	24.55	2	4,931	0.04%
2019/03/08	313	24.97	97	24.88	24.60	216	5,016	4.31%	大買/鉅額交易
2019/03/07	0	0.00	108	26.51	26.70	-108	4,585	-2.36%	大賣/鉅額交易
2019/03/06	53	26.03	34	26.45	25.90	19	4,513	0.42%
2019/03/05	91	26.15	59	26.51	25.95	32	4,473	0.72%
2019/03/04	4	26.01	42	26.00	26.15	-38	4,406	-0.86%
2019/02/27	3	25.25	0	0.00	25.55	3	4,320	0.07%
2019/02/26	21	25.56	23	25.82	25.50	-2	4,380	-0.05%
2019/02/25	1	25.60	25	25.71	25.65	-24	4,400	-0.55%
2019/02/22	10	25.10	0	0.00	25.20	10	4,471	0.22%
2019/02/21	3	25.10	0	0.00	25.05	3	4,667	0.06%
2019/02/20	40	25.41	0	0.00	25.40	40	4,740	0.84%
2019/02/19	8	25.35	5	25.59	25.65	3	4,860	0.06%
2019/02/18	15	25.60	18	25.87	25.75	-3	4,899	-0.06%
2019/02/15	33	25.32	25	25.90	25.40	8	4,952	0.16%
2019/02/14	0	0.00	3	25.80	25.50	-3	5,080	-0.06%
2019/02/13	41	25.64	28	25.91	25.70	13	5,207	0.25%
2019/02/12	12	25.25	48.2	25.31	25.35	-36.2	5,280	-0.69%
2019/02/11	10	24.50	35	24.96	25.05	-25	5,421	-0.46%
2019/01/30	4	24.73	0	0.00	24.65	4	5,464	0.07%
2019/01/29	1	25.05	0	0.00	25.20	1	5,601	0.02%
2019/01/28	3	25.55	0	0.00	25.50	3	5,683	0.05%
2019/01/25	22	25.30	40	25.56	25.50	-18	5,897	-0.31%
2019/01/24	5	25.46	28	25.46	25.10	-23	6,015	-0.38%
2019/01/23	3	24.85	0	0.00	24.95	3	6,037	0.05%
2019/01/21	2	24.83	1	24.70	24.65	1	6,294	0.02%
2019/01/18	0	0.00	14	24.94	24.90	-14	6,485	-0.22%
2019/01/16	22	24.80	33	24.98	24.80	-11	6,763	-0.16%
2019/01/14	11	24.28	22	24.41	24.30	-11	6,976	-0.16%
2019/01/11	37.8	24.12	48	24.39	24.40	-10.2	7,153	-0.14%
2019/01/10	36	24.28	2	24.10	24.05	34	7,215	0.47%
2019/01/09	22	24.78	22	25.08	25.05	0	7,208	0.00%
2019/01/07	58	24.90	0	0.00	24.60	58	7,500	0.77%
2019/01/04	24	24.99	22	25.23	25.20	2	7,669	0.03%
2019/01/03	24	25.85	4	26.00	25.85	20	7,769	0.26%
2019/01/02	1	26.30	10	26.31	26.30	-9	7,808	-0.12%
2018/12/28	15.5	25.89	32	26.02	26.10	-16.5	7,853	-0.21%
2018/12/27	0	0.00	40	25.58	25.50	-40	7,899	-0.51%
2018/12/26	36	25.32	0	0.00	25.10	36	8,017	0.45%
2018/12/25	27	25.30	25	25.55	25.55	2	8,178	0.02%
2018/12/22	2	25.60	1	26.00	25.70	1	8,510	0.01%
2018/12/21	5	25.69	3	25.95	26.25	2	8,660	0.02%
2018/12/20	18	25.80	35	26.03	25.70	-17	8,950	-0.19%
2018/12/19	31	26.25	10	26.53	26.30	21	9,065	0.23%
2018/12/18	22	26.20	11	26.60	26.10	11	9,068	0.12%
2018/12/17	35	26.43	13	26.68	26.30	22	9,002	0.24%
2018/12/14	9	27.05	0	0.00	27.05	9	8,877	0.10%
2018/12/13	0	0.00	15	28.00	27.80	-15	8,790	-0.17%
2018/12/12	4	28.28	1	28.50	28.30	3	8,790	0.03%
2018/12/11	0	0.00	2	27.75	27.75	-2	8,667	-0.02%
2018/12/10	0	0.00	20	26.90	27.50	-20	8,747	-0.23%
2018/12/07	58	27.81	23	27.75	27.30	35	8,732	0.40%
2018/12/06	3.2	27.18	21	27.64	27.60	-17.8	8,638	-0.21%
2018/12/05	45	27.76	33	27.67	27.45	12	8,530	0.14%
2018/12/04	0	0.00	1	28.25	28.20	-1	8,440	-0.01%
2018/12/03	25	28.05	28	28.61	28.05	-3	8,336	-0.04%
2018/11/30	0	0.00	1	27.25	27.30	-1	8,115	-0.01%
2018/11/29	0	0.00	10	26.90	26.70	-10	8,013	-0.12%
2018/11/27	5	26.80	18	26.51	26.85	-13	7,892	-0.16%
2018/11/23	15	25.58	3	26.05	25.70	12	7,765	0.15%
2018/11/22	4	26.31	0	0.00	26.20	4	7,691	0.05%
2018/11/21	1	26.35	6	26.63	27.00	-5	7,645	-0.07%
2018/11/20	5	27.22	9	27.06	26.55	-4	7,541	-0.05%
2018/11/19	6	26.93	11	26.78	26.75	-5	7,343	-0.07%
2018/11/16	22	26.27	23	26.60	26.20	-1	7,267	-0.01%
2018/11/15	10	27.10	16	26.73	26.90	-6	7,149	-0.08%
2018/11/14	18	27.10	6	27.11	26.70	12	7,168	0.17%
2018/11/13	4.5	26.68	9	26.61	27.20	-4.5	7,135	-0.06%
2018/11/12	9	26.81	13	26.87	26.80	-4	7,010	-0.06%
2018/11/09	34.2	26.24	39	26.16	26.15	-4.8	6,859	-0.07%
2018/11/08	52	26.06	58	26.10	25.80	-6	6,755	-0.09%
2018/11/07	45	25.27	52	25.48	25.40	-7	6,632	-0.11%
2018/11/06	66	25.36	77.2	25.41	25.25	-11.2	6,595	-0.17%
2018/11/05	15	24.63	13	24.84	25.10	2	6,425	0.03%
2018/11/02	26	24.27	23	24.40	24.60	3	6,305	0.05%
2018/11/01	13	23.32	32	22.90	23.45	-19	6,071	-0.31%
2018/10/31	9	21.14	34.1	21.20	21.35	-25.1	5,914	-0.42%
2018/10/30	31.3	20.99	12.9	20.74	20.20	18.4	5,841	0.31%
2018/10/29	16.2	22.92	4	23.63	22.35	12.2	5,637	0.22%
2018/10/26	17.6	23.40	26.4	23.21	23.35	-8.8	5,586	-0.16%
2018/10/17	14	23.34	17	23.58	23.50	-3	5,384	-0.06%
2018/10/16	13	23.27	17	23.13	22.85	-4	5,212	-0.08%
2018/10/15	9	23.71	10	23.89	23.60	-1	5,116	-0.02%
2018/10/12	9	23.16	9	23.36	23.50	0	5,047	0.00%
2018/10/11	14	21.90	20	22.16	22.50	-6	4,911	-0.12%
2018/10/09	13	23.54	10	23.51	23.60	3	4,725	0.06%
2018/10/08	0	0.00	30	23.18	23.25	-30	4,622	-0.65%
2018/10/05	12	22.93	16	22.99	22.60	-4	4,572	-0.09%
2018/10/04	14	24.01	2	24.05	24.10	12	4,445	0.27%
2018/10/03	27	24.11	18	24.06	24.25	9	4,271	0.21%
2018/10/02	15	23.89	17	23.97	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	4	23.90	23.80	-4	3,895	-0.10%
2018/09/28	13	23.42	12	23.66	23.65	1	3,853	0.03%
2018/09/27	6	23.28	26	23.48	23.50	-20	3,837	-0.52%
2018/09/26	26	23.77	11	23.85	23.45	15	3,783	0.40%
2018/09/25	10	23.75	12	23.66	23.90	-2	3,659	-0.05%
2018/09/21	12	23.21	8	23.31	23.40	4	3,469	0.12%
2018/09/20	11	23.00	9	23.04	22.85	2	3,252	0.06%
2018/09/19	10	22.81	14	22.80	22.85	-4	3,122	-0.13%
2018/09/18	35	22.73	19	22.66	22.60	16	3,030	0.53%
2018/09/17	3	21.27	16	21.33	21.90	-13	2,783	-0.47%
2018/09/14	2	20.40	11	20.56	20.35	-9	2,841	-0.32%
2018/09/13	5	19.98	1	20.10	20.05	4	3,146	0.13%
2018/09/12	2	20.05	0	0.00	20.00	2	3,180	0.06%
2018/09/11	6	20.20	0	0.00	20.40	6	3,205	0.19%
2018/09/10	2	20.05	15	20.13	20.15	-13	3,271	-0.40%
2018/09/07	1	20.80	0	0.00	20.85	1	3,315	0.03%
2018/09/06	14	21.83	12	21.85	21.60	2	3,284	0.06%
2018/08/31	0	0.00	6	21.10	21.05	-6	3,319	-0.18%
2018/08/29	3	21.20	0	0.00	21.15	3	3,491	0.09%
2018/08/28	0	0.00	2	21.20	21.15	-2	3,630	-0.06%
2018/08/27	2	21.25	0	0.00	21.15	2	3,661	0.05%
2018/08/23	1	21.10	0	0.00	21.15	1	3,747	0.03%
2018/08/16	0	0.00	1	21.00	21.25	-1	4,048	-0.02%
2018/08/15	3	21.43	2	21.45	21.40	1	4,052	0.02%
2018/08/14	0	0.00	1	21.85	21.85	-1	4,217	-0.02%
2018/08/13	5	22.02	2	22.05	21.75	3	4,299	0.07%
2018/08/10	1	22.65	4	22.65	22.60	-3	4,250	-0.07%
2018/08/08	1	23.35	3	23.30	23.25	-2	4,258	-0.05%
2018/08/07	3	23.17	75	23.10	23.25	-72	4,288	-1.68%
2018/08/06	68	23.00	8	23.08	23.00	60	4,307	1.39%
2018/08/03	25	22.68	3	22.75	22.70	22	4,332	0.51%
2018/08/01	0	0.00	2	22.40	22.35	-2	4,552	-0.04%
2018/07/26	0	0.00	5	22.32	22.30	-5	4,850	-0.10%
2018/07/24	1	22.30	0	0.00	22.30	1	4,953	0.02%
2018/07/23	1	22.20	79	22.23	22.10	-78	4,981	-1.57%
2018/07/20	5	22.76	24	22.60	22.45	-19	5,025	-0.38%
2018/07/19	0	0.00	2	23.00	22.75	-2	5,139	-0.04%
2018/07/18	3	22.70	5	22.52	22.40	-2	5,194	-0.04%
2018/07/17	3	22.60	0	0.00	22.40	3	5,236	0.06%
2018/07/13	1	22.25	0	0.00	22.35	1	5,420	0.02%
2018/07/12	1	22.40	4	22.49	22.35	-3	5,446	-0.06%
2018/07/11	5	21.83	2	21.75	21.80	3	5,444	0.06%
2018/07/10	1	21.65	0	0.00	21.75	1	5,486	0.02%
2018/07/06	6	21.05	1	21.60	21.30	5	5,541	0.09%
2018/07/05	6	21.43	5	21.60	21.30	1	5,561	0.02%
2018/07/04	5	22.22	9	22.60	22.15	-4	5,542	-0.07%
2018/07/03	1	22.80	0	0.00	22.55	1	5,535	0.02%
2018/07/02	0	0.00	1	23.20	23.10	-1	5,542	-0.02%
2018/06/29	4	23.28	3	23.28	23.05	1	5,572	0.02%
2018/06/28	2	23.05	0	0.00	23.05	2	5,562	0.04%
2018/06/27	100	23.45	0	0.00	23.30	100	5,630	1.78%
2018/06/26	15	23.69	57	23.49	23.55	-42	5,699	-0.74%
2018/06/25	50	23.71	3	23.95	23.55	47	5,702	0.82%
2018/06/22	3	24.03	21	23.44	24.80	-18	5,558	-0.32%
2018/06/21	25	22.75	3	22.75	23.00	22	5,293	0.42%
2018/06/19	2	22.45	0	0.00	22.85	2	5,356	0.04%
2018/06/15	0	0.00	18	22.86	23.20	-18	5,359	-0.34%
2018/06/14	0	0.00	1	22.65	22.60	-1	5,320	-0.02%
2018/06/13	0	0.00	5	23.05	22.95	-5	5,431	-0.09%
2018/06/12	3	23.15	5	23.33	23.00	-2	5,734	-0.03%
2018/06/11	13	23.00	0	0.00	22.95	13	5,675	0.23%
2018/06/08	0	0.00	12	22.85	22.85	-12	5,676	-0.21%
2018/06/07	20	23.02	32	22.97	22.75	-12	5,763	-0.21%
2018/06/06	0	0.00	6	22.62	22.65	-6	5,743	-0.10%
2018/06/05	0	0.00	20	22.20	22.20	-20	5,765	-0.35%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/06/01	4	22.00	14	21.93	21.80	-10	5,661	-0.18%
2018/05/31	1	22.00	3	22.00	22.00	-2	5,661	-0.04%
2018/05/30	2	22.00	0	0.00	22.00	2	5,602	0.04%
2018/05/29	5	22.12	25	22.18	22.20	-20	5,563	-0.36%
2018/05/28	5	21.70	6	21.73	21.75	-1	5,515	-0.02%
2018/05/25	3	21.92	2	21.85	21.70	1	5,514	0.02%
2018/05/24	0	0.00	1	21.80	21.70	-1	5,436	-0.02%
2018/05/23	0	0.00	4	21.40	21.35	-4	5,424	-0.07%
2018/05/22	23	21.83	1	21.60	21.60	22	5,416	0.41%
2018/05/21	1	21.10	4	21.49	21.95	-3	5,258	-0.06%
2018/05/18	2	20.70	0	0.00	20.75	2	5,210	0.04%
2018/05/17	0	0.00	20	21.00	20.75	-20	5,240	-0.38%
2018/05/16	2	21.00	0	0.00	21.00	2	5,247	0.04%
2018/05/15	1	21.15	0	0.00	21.10	1	5,266	0.02%
2018/05/14	2	21.30	4	21.70	21.40	-2	5,442	-0.04%
2018/05/11	33	21.90	1	21.75	21.75	32	5,436	0.59%
2018/05/10	1	22.20	0	0.00	22.30	1	5,382	0.02%
2018/05/09	12	22.24	6	22.16	22.25	6	5,354	0.11%
2018/05/08	3	21.55	12	21.70	22.05	-9	5,160	-0.17%
2018/05/04	5	21.14	4	21.23	21.00	1	5,025	0.02%
2018/05/02	0	0.00	3	21.15	20.95	-3	5,090	-0.06%
2018/04/27	0	0.00	20	20.40	20.35	-20	5,081	-0.39%
2018/04/26	5	20.39	0	0.00	20.30	5	5,077	0.10%
2018/04/25	14	19.98	2	20.25	20.55	12	5,055	0.24%
2018/04/24	10	21.11	1	21.00	20.95	9	4,979	0.18%
2018/04/20	16	22.00	1	22.20	22.05	15	5,095	0.29%
2018/04/19	9	22.26	0	0.00	22.30	9	5,031	0.18%
2018/04/18	4	22.74	0	0.00	22.60	4	4,983	0.08%
2018/04/17	1	22.75	0	0.00	22.70	1	4,968	0.02%
2018/04/16	8	22.91	1	22.90	22.85	7	5,011	0.14%
2018/04/13	0	0.00	1	23.45	23.10	-1	4,987	-0.02%
2018/04/09	7	23.60	0	0.00	23.55	7	5,137	0.14%
2018/04/03	0	0.00	2	23.65	23.85	-2	5,145	-0.04%
2018/04/02	0	0.00	1	23.90	23.85	-1	5,155	-0.02%
2018/03/31	1	24.10	8	24.16	24.05	-7	5,160	-0.14%
2018/03/30	0	0.00	5	23.74	23.85	-5	5,157	-0.10%
2018/03/29	6	23.32	15	23.23	23.05	-9	5,105	-0.18%
2018/03/28	8	23.54	0	0.00	23.30	8	4,980	0.16%
2018/03/27	7	23.46	0	0.00	23.50	7	4,916	0.14%
2018/03/26	1	23.50	0	0.00	23.40	1	4,863	0.02%
2018/03/23	8	23.59	13	23.48	23.70	-5	4,814	-0.10%
2018/03/22	10	24.50	0	0.00	24.35	10	4,761	0.21%
2018/03/20	1	24.95	1	24.85	24.85	0	5,135	0.00%
2018/03/19	12	25.08	3	25.10	25.05	9	5,212	0.17%
2018/03/16	16	26.06	2	25.93	25.70	14	5,125	0.27%
2018/03/15	10	25.88	0	0.00	25.80	10	4,877	0.21%
2018/03/14	0	0.00	3	26.15	26.10	-3	5,124	-0.06%
2018/03/13	1	26.60	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	10	26.22	26.50	-10	5,211	-0.19%
2018/03/09	12	26.10	0	0.00	26.05	12	5,250	0.23%
2018/03/08	0	0.00	10	25.70	25.55	-10	5,441	-0.18%
2018/03/07	5	25.25	13	25.17	25.15	-8	5,552	-0.14%
2018/03/06	1	25.40	1	25.20	25.20	0	6,144	0.00%
2018/03/05	10	25.25	0	0.00	25.20	10	6,189	0.16%
2018/03/02	3	25.30	0	0.00	25.40	3	6,230	0.05%
2018/03/01	0	0.00	4	25.56	25.55	-4	6,259	-0.06%
2018/02/27	0	0.00	3	25.17	25.20	-3	6,381	-0.05%
2018/02/26	0	0.00	5	24.95	25.10	-5	6,422	-0.08%
2018/02/22	7	24.60	0	0.00	24.75	7	6,560	0.11%
2018/02/21	2	24.40	13	24.53	24.35	-11	6,604	-0.17%
2018/02/12	2	23.60	1	23.50	23.50	1	6,677	0.01%
2018/02/09	15	22.95	22	23.08	23.80	-7	6,734	-0.10%
2018/02/08	1	24.50	2	24.35	24.30	-1	6,911	-0.01%
2018/02/07	3	24.40	5	24.52	24.50	-2	7,146	-0.03%
2018/02/06	9	24.12	2	24.80	23.75	7	7,212	0.10%
2018/02/05	7	25.97	2	26.15	26.15	5	7,178	0.07%
2018/02/02	6	26.52	0	0.00	26.60	6	7,402	0.08%
2018/02/01	12	26.69	2	26.65	26.60	10	7,511	0.13%
2018/01/31	3	26.72	1	26.85	26.65	2	7,576	0.03%
2018/01/30	2	27.05	6	26.90	26.90	-4	7,702	-0.05%
2018/01/29	3	26.85	5	26.75	26.75	-2	7,807	-0.03%
2018/01/26	0	0.00	7	26.65	26.55	-7	8,327	-0.08%
2018/01/25	45	27.01	58	26.95	26.85	-13	8,491	-0.15%
2018/01/24	3	26.93	2	26.93	26.90	1	8,492	0.01%
2018/01/23	40	26.75	40	26.75	26.85	0	8,528	0.00%
2018/01/22	20	27.00	20	26.80	26.75	0	8,664	0.00%
2018/01/19	1	27.00	1	27.10	26.90	0	8,949	0.00%
2018/01/18	85	27.04	91	27.01	27.00	-6	9,298	-0.06%
2018/01/17	75	27.18	78	27.05	27.05	-3	9,505	-0.03%
2018/01/16	5	27.13	13	26.98	27.30	-8	9,568	-0.08%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/12	13	26.34	4	26.45	26.25	9	9,622	0.09%
2018/01/11	1	26.05	2	26.10	26.10	-1	9,681	-0.01%
2018/01/10	7	26.19	16	26.17	26.05	-9	9,769	-0.09%
2018/01/09	0	0.00	2	27.00	26.75	-2	9,912	-0.02%
2018/01/08	2	26.85	8	26.93	26.85	-6	10,189	-0.06%
2018/01/05	6	26.90	5	27.03	26.90	1	10,569	0.01%
2018/01/04	9	27.09	6	27.17	27.05	3	10,909	0.03%
2018/01/03	7	26.84	16	26.71	26.65	-9	11,278	-0.08%
2018/01/02	5	26.48	0	0.00	26.40	5	12,507	0.04%