南茂 (8150)-新光-高雄券商分點個股進出

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

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	0.2	32.30	32.20	-0.2	2,805	-0.01%
2024/11/21	0	0.00	1	31.90	31.95	-1	2,833	-0.04%
2024/11/20	2	31.95	0	0.00	32.05	2	2,856	0.07%
2024/11/19	2.5	32.15	0	0.00	32.35	2.5	2,870	0.09%
2024/11/18	2	32.08	0	0.00	32.20	2	2,886	0.07%
2024/11/15	1	32.20	0	0.00	32.30	1	2,895	0.03%
2024/11/14	0	0.00	6	31.98	32.00	-6	2,932	-0.20%
2024/11/13	13.2	32.18	5	32.55	31.65	8.2	2,932	0.28%
2024/11/12	5	32.84	1	32.90	32.95	4	2,918	0.14%
2024/11/11	8.5	33.34	1	33.50	33.45	7.5	2,900	0.26%
2024/11/08	16	34.36	10	34.13	33.85	6	2,864	0.21%
2024/11/07	0	0.00	5	34.90	34.90	-5	2,796	-0.18%
2024/11/06	10.3	34.49	10	34.60	34.60	0.3	2,771	0.01%
2024/11/05	7	35.70	1	36.05	35.65	6	2,695	0.22%
2024/11/04	2	35.80	1	36.05	35.95	1	2,712	0.04%
2024/11/01	0	0.00	2	35.95	36.10	-2	2,753	-0.07%
2024/10/29	11	35.40	2	35.30	35.35	9	2,770	0.32%
2024/10/28	2	36.00	0	0.00	36.00	2	2,765	0.07%
2024/10/25	1.1	35.98	1	36.30	36.30	0.1	2,773	0.00%
2024/10/24	1	36.00	0	0.00	36.00	1	2,791	0.04%
2024/10/23	11	36.62	3	36.60	36.50	8	2,801	0.29%
2024/10/22	1	36.65	0	0.00	36.55	1	2,809	0.04%
2024/10/21	0	36.55	4	36.55	36.60	-4	2,836	-0.14%
2024/10/18	11	36.38	5	36.30	36.30	6	2,888	0.21%
2024/10/17	2.2	36.54	0	0.00	36.45	2.2	2,902	0.07%
2024/10/16	4	36.10	0	0.00	36.70	4	2,905	0.14%
2024/10/15	2	36.40	0	0.00	36.20	2	2,876	0.07%
2024/10/14	1.2	36.59	0	0.00	36.45	1.2	2,879	0.04%
2024/10/11	3.1	36.70	0	0.00	36.65	3.1	2,874	0.11%
2024/10/09	18.2	37.27	0	0.00	37.25	18.2	2,856	0.64%
2024/10/08	6	37.62	0	0.00	37.50	6	2,848	0.21%
2024/10/01	0	0.00	2	37.55	37.60	-2	2,889	-0.07%
2024/09/30	9	37.91	1	38.00	37.50	8	2,910	0.27%
2024/09/27	4	37.71	4	37.68	37.65	0	2,871	0.00%
2024/09/26	4	37.08	0	0.00	36.95	4	2,719	0.15%
2024/09/25	19	37.02	1	37.20	36.90	18	2,712	0.66%
2024/09/24	3	36.97	0	0.00	36.65	3	2,734	0.11%
2024/09/23	2	37.15	0	0.00	37.05	2	2,791	0.07%
2024/09/20	1	37.15	1	37.35	37.00	0	2,816	0.00%
2024/09/19	2	36.80	2	36.95	37.00	0	2,779	0.00%
2024/09/18	5	36.94	2	37.40	36.80	3	2,802	0.11%
2024/09/16	3	37.15	0	0.00	37.20	3	2,847	0.11%
2024/09/13	0	0.00	4	36.55	36.75	-4	2,872	-0.14%
2024/09/12	1	36.45	0	0.00	36.20	1	2,869	0.03%
2024/09/11	0.5	36.10	4	35.98	36.05	-3.5	2,864	-0.12%
2024/09/10	13	35.55	0	0.00	35.05	13	2,860	0.45%
2024/09/09	1	35.75	0	0.00	36.30	1	2,837	0.04%
2024/09/06	4	35.95	0	0.00	36.10	4	2,845	0.14%
2024/09/05	4	36.34	0	0.00	36.05	4	2,823	0.14%
2024/09/04	3.8	36.78	10	36.83	36.45	-6.2	2,795	-0.22%
2024/09/03	3.2	38.56	1	38.40	38.10	2.2	2,711	0.08%
2024/09/02	14.4	38.60	12.2	38.46	38.50	2.2	2,692	0.08%
2024/08/30	3	38.18	2	37.88	38.15	1	2,645	0.04%
2024/08/29	4.2	37.37	0	0.00	37.55	4.2	2,606	0.16%
2024/08/28	10	37.42	0	0.00	37.40	10	2,601	0.38%
2024/08/27	7	37.44	1	37.55	37.55	6	2,645	0.23%
2024/08/26	2.3	37.89	0.1	37.90	37.50	2.2	2,706	0.08%
2024/08/23	5	37.19	0	0.00	37.30	5	2,709	0.18%
2024/08/22	1	37.65	2	37.85	37.50	-1	2,694	-0.04%
2024/08/21	2.1	37.43	0	0.00	37.35	2.1	2,710	0.08%
2024/08/20	0	37.70	0	0.00	37.50	0	2,728	0.00%
2024/08/19	0	37.60	0	0.00	37.30	0	2,843	0.00%
2024/08/16	11	37.78	0	0.00	37.55	11	2,953	0.37%
2024/08/15	8.3	37.92	0	0.00	37.75	8.3	3,026	0.27%
2024/08/14	11.3	38.37	0	0.00	38.15	11.3	3,124	0.36%
2024/08/12	0	0.00	5	38.73	38.95	-5	3,109	-0.16%
2024/08/09	4	37.78	2	38.10	37.60	2	3,143	0.06%
2024/08/08	2.1	37.24	0	0.00	37.15	2.1	3,176	0.07%
2024/08/07	0	0.00	3	37.18	37.85	-3	3,231	-0.09%
2024/08/06	1.2	35.48	0	0.00	36.40	1.2	3,342	0.04%
2024/08/05	3.1	36.33	1	35.95	36.15	2.1	3,353	0.06%
2024/08/02	1	39.60	10	39.35	39.55	-9	3,345	-0.27%
2024/08/01	0	0.00	2	39.95	40.50	-2	3,370	-0.06%
2024/07/31	1.1	39.41	0	0.00	39.45	1.1	3,373	0.03%
2024/07/29	3	39.78	0	0.00	39.75	3	3,385	0.09%
2024/07/26	5.1	39.66	0	0.00	40.65	5.1	3,396	0.15%
2024/07/23	1.2	40.73	0	0.00	40.90	1.2	3,389	0.04%
2024/07/22	1	40.40	0.3	40.80	40.30	0.8	3,380	0.02%
2024/07/19	10	42.16	2	41.83	41.70	8	3,360	0.24%
2024/07/18	5	42.64	1	42.85	42.85	4	3,332	0.12%
2024/07/16	6	43.20	11	42.98	43.20	-5	3,356	-0.15%
2024/07/15	6	43.04	0	0.00	42.80	6	3,404	0.18%
2024/07/12	0	0.00	1	43.65	43.60	-1	3,397	-0.03%
2024/07/11	1	43.40	43	43.30	43.60	-42	3,408	-1.23%
2024/07/10	1	42.85	3	43.33	43.60	-2	3,445	-0.06%
2024/07/09	5.1	42.88	1	42.75	42.55	4.1	3,446	0.12%
2024/07/08	6.1	43.71	4	43.75	43.65	2.1	3,443	0.06%
2024/07/05	41	43.22	0	0.00	43.30	41	3,427	1.20%
2024/07/04	6	43.07	0	43.10	42.85	6	3,451	0.17%
2024/07/03	1	42.55	0	0.00	42.90	1	3,462	0.03%
2024/07/02	4.1	42.19	8	42.23	42.50	-3.9	3,508	-0.11%
2024/07/01	2	42.55	2	42.70	42.50	0	3,536	0.00%
2024/06/28	2	42.25	2	42.38	42.90	0	3,547	0.00%
2024/06/27	1	42.40	0	0.00	42.75	1	3,538	0.03%
2024/06/26	21	45.06	1	45.35	45.00	20	3,703	0.54%
2024/06/25	5.2	44.53	0	0.00	45.35	5.2	3,904	0.13%
2024/06/24	17	45.26	35	45.26	45.10	-18	4,004	-0.45%
2024/06/21	12	45.54	5	45.54	45.70	7	4,069	0.17%
2024/06/20	1	45.00	10	45.10	45.20	-9	4,104	-0.22%
2024/06/19	5	44.77	0	0.00	44.70	5	4,190	0.12%
2024/06/18	25	44.76	2.1	44.75	44.75	22.9	4,285	0.54%
2024/06/17	15	44.70	3	44.90	44.60	12	4,526	0.27%
2024/06/14	2	44.75	0	0.00	44.80	2	4,602	0.04%
2024/06/13	2	44.40	2	44.45	44.40	0	4,615	0.00%
2024/06/12	0	0.00	1	43.90	43.80	-1	4,639	-0.02%
2024/06/11	1	43.80	0	44.25	43.50	1	4,700	0.02%
2024/06/06	0.1	43.70	1	44.00	43.75	-0.9	4,823	-0.02%
2024/06/05	0	0.00	1	44.15	43.90	-1	4,865	-0.02%
2024/06/03	1	44.30	12	44.18	44.30	-11	5,068	-0.22%
2024/05/31	6	44.79	9	44.71	44.20	-3	5,162	-0.06%
2024/05/30	6	45.55	4	45.44	45.05	2	5,156	0.04%
2024/05/29	2	45.15	9	45.11	45.20	-7	5,212	-0.13%
2024/05/28	0	0.00	3	44.78	45.00	-3	5,242	-0.06%
2024/05/27	1	44.25	1	44.55	44.25	0	5,296	0.00%
2024/05/24	7	43.96	0	0.00	44.15	7	5,285	0.13%
2024/05/23	16.3	44.65	0	0.00	44.35	16.3	5,255	0.31%
2024/05/22	3	44.58	0	0.00	45.75	3	5,202	0.06%
2024/05/21	3	44.20	3	44.07	44.65	0	5,130	0.00%
2024/05/20	1	43.45	0	0.00	43.85	1	5,027	0.02%
2024/05/17	2	43.22	0	0.00	43.20	2	4,908	0.04%
2024/05/16	1	43.50	0	0.00	43.65	1	4,821	0.02%
2024/05/15	1	43.45	0	0.00	43.45	1	4,826	0.02%
2024/05/14	7	43.41	1	43.25	43.45	6	4,860	0.12%
2024/05/13	3	43.02	1.2	42.90	42.90	1.8	4,828	0.04%
2024/05/10	6	43.49	3	43.63	43.40	3	4,785	0.06%
2024/05/09	2.1	45.57	0.7	45.65	45.20	1.3	4,670	0.03%
2024/05/08	0.1	45.30	0	0.00	45.50	0.1	4,636	0.00%
2024/05/07	4.1	45.45	2	45.18	45.60	2.1	4,603	0.05%
2024/05/06	0	45.80	0	0.00	45.40	0	4,562	0.00%
2024/05/03	1	46.80	1	46.15	45.50	0	4,557	0.00%
2024/05/02	0.1	46.00	2	46.05	46.40	-1.9	4,532	-0.04%
2024/04/30	5.1	46.35	0	46.30	45.90	5	4,527	0.11%
2024/04/29	0.2	46.61	0	0.00	47.00	0.2	4,522	0.00%
2024/04/26	1	46.20	0	0.00	46.60	1	4,558	0.02%
2024/04/25	0.3	46.57	0	0.00	46.20	0.3	4,678	0.01%
2024/04/24	1	46.65	2	46.60	47.30	-1	4,678	-0.02%
2024/04/22	0.2	45.20	4	45.00	45.35	-3.8	4,707	-0.08%
2024/04/19	3.4	45.97	0	0.00	45.65	3.4	4,735	0.07%
2024/04/17	1.1	46.86	2	46.90	47.45	-0.9	4,924	-0.02%
2024/04/16	2	46.60	33	46.61	46.85	-31	4,932	-0.63%
2024/04/15	2	48.00	2	48.10	48.10	0	4,881	0.00%
2024/04/12	3	49.03	0	0.00	48.70	3	4,891	0.06%
2024/04/11	5	48.14	0	48.30	48.75	5	4,866	0.10%
2024/04/10	0	0.00	1	48.95	48.75	-1	4,843	-0.02%
2024/04/09	5	48.58	3	48.60	48.85	2	4,812	0.04%
2024/04/03	0	49.25	1	49.25	49.25	-1	4,736	-0.02%
2024/04/02	0	49.25	5	49.55	49.25	-5	4,707	-0.11%
2024/04/01	1	50.00	0	49.45	49.35	1	4,709	0.02%
2024/03/29	7.1	49.81	2.4	50.18	50.00	4.8	4,671	0.10%
2024/03/28	29	51.83	38	51.15	51.00	-9	4,426	-0.20%
2024/03/27	20	50.12	16	49.83	50.70	4	4,216	0.10%
2024/03/26	6	49.42	14	48.52	48.40	-8	4,105	-0.19%
2024/03/25	9	49.35	2	49.90	49.95	7	4,057	0.17%
2024/03/22	16	51.34	19	50.56	50.90	-3	4,012	-0.07%
2024/03/21	3	50.43	15	50.34	51.00	-12	3,964	-0.30%
2024/03/20	26.2	51.03	37.1	51.29	50.10	-10.9	3,935	-0.28%
2024/03/19	4.2	49.64	22	49.80	49.75	-17.8	3,747	-0.48%
2024/03/18	1.7	48.57	2	48.80	48.65	-0.3	3,715	-0.01%
2024/03/15	1	47.80	0	47.65	47.65	1	3,704	0.03%
2024/03/14	4	46.90	5.4	47.10	47.55	-1.4	3,703	-0.04%
2024/03/13	1	48.60	4.8	48.46	48.50	-3.8	3,701	-0.10%
2024/03/12	2	47.85	8.1	48.02	48.10	-6.1	3,660	-0.17%
2024/03/11	0.1	47.59	0.1	46.80	46.90	0	3,618	0.00%
2024/03/08	13	47.27	7.7	47.56	46.90	5.3	3,605	0.15%
2024/03/07	4	47.00	0.1	46.05	47.15	3.9	3,582	0.11%
2024/03/06	4.1	45.94	14.3	46.28	46.65	-10.2	3,501	-0.29%
2024/03/05	2	45.90	2	45.03	45.10	0	3,439	0.00%
2024/03/04	17.5	45.23	10.7	45.25	45.10	6.8	3,411	0.20%
2024/03/01	4	44.26	4	44.20	43.95	0	3,303	0.00%
2024/02/29	0	44.10	8	44.09	44.10	-8	3,258	-0.25%
2024/02/27	0	43.75	7.2	43.62	43.65	-7.2	3,193	-0.23%
2024/02/26	5	43.30	0.3	43.25	43.45	4.7	3,173	0.15%
2024/02/23	4	43.67	0.1	43.10	43.25	3.9	3,197	0.12%
2024/02/22	0.1	44.00	2	43.63	44.00	-1.9	3,140	-0.06%
2024/02/21	0	43.00	2	43.15	43.15	-2	3,103	-0.06%
2024/02/20	0	43.55	2	43.63	43.50	-2	3,101	-0.06%
2024/02/19	1	43.40	2	43.70	43.60	-1	3,098	-0.03%
2024/02/16	1	43.45	1	43.75	43.50	0	3,115	0.00%
2024/02/15	0	0.00	3	43.70	43.65	-3	3,104	-0.10%
2024/02/05	1.1	41.75	1	41.80	41.70	0.1	3,058	0.00%
2024/02/02	1	41.90	1	42.20	41.95	0	3,094	0.00%
2024/02/01	2.1	42.21	5	42.85	42.25	-3	3,111	-0.09%
2024/01/31	0.1	42.35	2	42.38	42.80	-1.9	3,169	-0.06%
2024/01/30	1	42.70	8	42.62	42.70	-7	3,222	-0.22%
2024/01/29	1	42.15	0	0.00	42.25	1	3,291	0.03%
2024/01/25	0.1	43.15	2	43.30	42.80	-1.9	3,605	-0.05%
2024/01/24	0	0.00	1.1	43.52	43.15	-1.1	3,620	-0.03%
2024/01/23	1.2	43.18	0	0.00	43.10	1.2	3,637	0.03%
2024/01/22	2	44.17	15	44.06	43.95	-13	3,630	-0.36%
2024/01/19	12.4	43.66	13	43.83	43.70	-0.6	3,632	-0.02%
2024/01/18	0.2	42.70	0	0.00	42.95	0.2	3,565	0.01%
2024/01/17	1	42.90	0	0.00	43.00	1	3,746	0.03%
2024/01/16	1	42.90	1	43.00	42.80	0	3,897	0.00%
2024/01/15	2	43.28	0	0.00	43.20	2	4,088	0.05%
2024/01/12	9.5	42.95	1	42.85	42.80	8.5	4,073	0.21%
2024/01/11	76	43.23	52	43.48	43.50	24	3,950	0.61%
2024/01/10	1	41.55	1	41.85	41.85	0	3,866	0.00%
2024/01/09	0	0.00	5	41.22	41.45	-5	3,856	-0.13%
2024/01/08	1	41.20	1	41.35	41.15	0	3,859	0.00%
2024/01/05	1	41.40	1	41.50	41.40	0	3,859	0.00%
2024/01/02	0	0.00	10	42.15	42.00	-10	3,839	-0.26%
2023/12/28	1	43.80	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	4	43.53	43.70	-4	3,799	-0.11%
2023/12/25	1	42.45	10	42.40	42.40	-9	3,750	-0.24%
2023/12/22	1	43.15	2	42.85	42.45	-1	3,743	-0.03%
2023/12/21	0	0.00	6	42.45	42.45	-6	3,729	-0.16%
2023/12/19	6.1	43.81	2	42.73	42.90	4.1	3,654	0.11%
2023/12/18	15	43.79	3.3	43.84	43.70	11.7	3,609	0.32%
2023/12/15	0	0.00	13	44.12	43.10	-13	3,550	-0.37%
2023/12/14	5	43.40	2.1	43.59	43.35	3	3,466	0.09%
2023/12/13	0.1	43.10	4	42.50	43.15	-4	3,404	-0.12%
2023/12/12	0.1	42.75	0.1	42.60	42.45	0.1	3,348	0.00%
2023/12/11	0	0.00	27	42.76	42.40	-27	3,319	-0.81%
2023/12/08	0	0.00	8	42.43	42.45	-8	3,282	-0.24%
2023/12/07	5	41.85	12.1	42.00	41.75	-7.1	3,220	-0.22%
2023/12/06	1	41.50	3	41.70	41.70	-2	3,211	-0.06%
2023/12/05	10	41.55	3	41.65	41.85	7	3,206	0.22%
2023/12/04	10.5	41.76	5.2	41.85	42.00	5.3	3,208	0.17%
2023/12/01	1.4	41.21	2	41.30	41.10	-0.7	3,234	-0.02%
2023/11/30	2.1	40.80	6	40.83	40.80	-3.9	3,201	-0.12%
2023/11/29	0	40.25	1	40.35	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	1	40.15	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	2	39.80	39.55	-2	3,157	-0.06%
2023/11/22	1	39.80	2	39.88	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	1	39.45	39.50	-1	3,305	-0.03%
2023/11/20	1.1	39.00	8.1	39.09	39.05	-7	3,285	-0.21%
2023/11/17	0.1	38.80	0	0.00	38.70	0.1	3,289	0.00%
2023/11/16	13	38.43	0	0.00	38.45	13	3,273	0.40%
2023/11/15	1.3	38.59	1	38.50	38.60	0.3	3,264	0.01%
2023/11/14	1	38.20	1	38.15	38.15	0	3,238	0.00%
2023/11/13	1	38.00	1	38.15	38.15	0	3,226	0.00%
2023/11/10	1.1	37.97	5	38.01	37.75	-3.9	3,212	-0.12%
2023/11/09	0	37.50	2	37.80	37.40	-2	3,172	-0.06%
2023/11/08	10	37.36	2	37.60	37.35	8	3,149	0.25%
2023/11/07	9	37.53	1	37.35	37.35	8	3,090	0.26%
2023/11/06	3	37.87	3.2	37.73	37.80	-0.2	3,057	-0.01%
2023/11/03	32.3	38.78	26.2	38.93	37.95	6.1	2,995	0.20%
2023/11/02	4.1	41.81	3.1	41.96	42.05	1	2,742	0.04%
2023/11/01	7.2	41.49	11.3	40.91	41.30	-4.1	2,770	-0.15%
2023/10/31	0.1	40.95	2.6	40.90	40.95	-2.5	2,819	-0.09%
2023/10/30	21	41.19	2.2	40.69	40.65	18.8	2,800	0.67%
2023/10/27	5.2	41.44	4	41.35	40.90	1.2	2,781	0.04%
2023/10/26	3.1	41.42	8.3	41.51	41.45	-5.2	2,757	-0.19%
2023/10/25	21.4	43.14	32	42.68	42.00	-10.6	2,710	-0.39%
2023/10/24	56.5	41.98	54.3	41.99	42.15	2.2	2,516	0.09%
2023/10/23	38.2	41.71	37	41.78	41.40	1.2	2,312	0.05%
2023/10/20	20	39.76	6	39.83	39.85	14	2,121	0.66%
2023/10/19	3.1	39.39	3	39.57	39.55	0.1	2,097	0.00%
2023/10/18	0.1	38.80	0	0.00	39.95	0.1	2,111	0.00%
2023/10/17	1	39.40	1.1	39.31	39.00	-0.1	2,098	0.00%
2023/10/16	2	38.63	2	38.55	38.70	0	2,101	0.00%
2023/10/13	0.1	38.71	1.7	39.15	39.05	-1.6	2,128	-0.07%
2023/10/12	0	0.00	10.3	38.26	38.50	-10.3	2,120	-0.49%
2023/10/11	0	0.00	0.2	38.50	38.20	-0.2	2,129	-0.01%
2023/10/06	0	0.00	0.2	38.10	38.00	-0.2	2,131	-0.01%
2023/10/05	1	37.65	1	37.90	37.90	0	2,140	0.00%
2023/10/04	1.2	37.36	0	0.00	37.50	1.2	2,157	0.06%
2023/10/03	0	0.00	5	37.74	37.90	-5	2,178	-0.23%
2023/09/28	2.1	37.50	0	0.00	37.40	2.1	2,241	0.09%
2023/09/27	1	37.40	0.3	37.85	37.60	0.7	2,264	0.03%
2023/09/26	2	38.08	2	37.80	37.55	0	2,294	0.00%
2023/09/25	0	0.00	2	38.33	38.50	-2	2,381	-0.08%
2023/09/22	3	37.83	0	0.00	38.50	3	2,386	0.13%
2023/09/21	0.4	38.64	3	38.40	38.30	-2.6	2,483	-0.10%
2023/09/20	0.4	38.92	0	0.00	39.05	0.4	2,552	0.01%
2023/09/19	1.2	39.27	0	0.00	39.20	1.2	2,594	0.05%
2023/09/18	0	0.00	1	39.65	39.60	-1	2,632	-0.04%
2023/09/14	1	38.90	4	39.00	39.00	-3	2,678	-0.11%
2023/09/13	0.3	39.33	5	39.08	38.95	-4.8	2,713	-0.18%
2023/09/12	1	39.75	6	39.63	39.70	-5	2,728	-0.18%
2023/09/11	0.4	39.28	1	39.10	39.00	-0.6	2,770	-0.02%
2023/09/08	6.4	39.36	8	39.56	39.60	-1.6	2,798	-0.06%
2023/09/07	3	40.33	36	40.34	40.35	-33	2,809	-1.17%
2023/09/06	7	39.50	15	39.87	40.00	-8	2,775	-0.29%
2023/09/05	1	38.55	1	38.90	38.80	0	2,697	0.00%
2023/09/04	1	38.65	0	0.00	38.70	1	2,707	0.04%
2023/09/01	2.3	38.37	0	0.00	38.50	2.3	2,726	0.08%
2023/08/31	1	38.15	1	38.35	38.35	0	2,721	0.00%
2023/08/30	0	0.00	2	37.78	37.90	-2	2,726	-0.07%
2023/08/29	3	37.77	2	38.18	37.75	1	2,723	0.04%
2023/08/28	37.1	38.26	33.8	38.42	37.95	3.3	2,689	0.12%
2023/08/25	0.3	37.20	1	37.00	37.05	-0.7	2,583	-0.03%
2023/08/24	0	0.00	7	37.25	36.90	-7	2,618	-0.27%
2023/08/23	1.1	37.10	7	37.01	37.00	-5.9	2,712	-0.22%
2023/08/22	0	0.00	10	36.46	36.35	-10	2,766	-0.36%
2023/08/21	3	36.65	1	36.90	36.60	2	2,779	0.07%
2023/08/18	1	36.35	3	36.28	36.30	-2	2,789	-0.07%
2023/08/17	0	0.00	2	35.75	35.85	-2	2,778	-0.07%
2023/08/16	1	35.85	1	36.05	35.75	0	2,766	0.00%
2023/08/15	1	36.65	1	36.30	36.45	0	2,753	0.00%
2023/08/14	9	36.59	2	36.68	36.55	7	2,755	0.25%
2023/08/11	6	36.83	1	36.95	37.05	5	2,765	0.18%
2023/08/10	2.1	36.34	2	36.73	36.70	0.1	2,765	0.00%
2023/08/09	1	36.75	3	37.02	36.90	-2	2,743	-0.07%
2023/08/08	5	36.81	5	37.02	37.05	0	2,735	0.00%
2023/08/07	5	37.32	4.2	37.08	37.35	0.8	2,714	0.03%
2023/08/04	6	36.32	1	36.40	36.30	5	2,659	0.19%
2023/08/02	0	35.80	4.1	35.87	35.70	-4.1	2,606	-0.16%
2023/08/01	0	0.00	1	35.70	35.75	-1	2,645	-0.04%
2023/07/31	0	0.00	2	36.35	35.75	-2	2,669	-0.07%
2023/07/28	1.3	36.06	10	36.05	36.10	-8.7	2,641	-0.33%
2023/07/26	0.1	35.30	0	0.00	35.20	0.1	2,635	0.00%
2023/07/25	10	35.40	0	0.00	35.45	10	2,677	0.37%
2023/07/24	0.1	35.61	0	0.00	35.55	0.1	2,680	0.00%
2023/07/20	1.2	35.78	0	0.00	35.70	1.2	2,652	0.04%
2023/07/19	1.1	36.01	0	0.00	36.20	1.1	2,626	0.04%
2023/07/18	0.1	36.20	8	36.23	36.00	-8	2,620	-0.30%
2023/07/17	1	35.80	3	35.75	35.75	-2	2,592	-0.08%
2023/07/14	0.4	35.35	4	35.25	35.45	-3.6	2,609	-0.14%
2023/07/13	10	34.70	4	34.74	34.60	6	2,607	0.23%
2023/07/12	3	34.88	0	0.00	34.80	3	2,593	0.12%
2023/07/11	0	0.00	1	35.15	35.10	-1	2,604	-0.04%
2023/07/10	5.1	34.81	4	34.96	34.70	1.1	2,638	0.04%
2023/07/07	6.2	35.34	0.1	35.46	35.25	6	2,650	0.23%
2023/07/06	1.1	36.39	1.9	36.25	36.10	-0.8	2,648	-0.03%
2023/07/05	0.1	35.95	3	35.93	35.95	-2.9	2,646	-0.11%
2023/07/04	0.8	35.99	1	35.95	35.70	-0.2	2,677	-0.01%
2023/07/03	8.3	35.77	3	35.78	35.60	5.3	2,706	0.20%
2023/06/30	0.1	36.75	0	0.00	36.50	0.1	2,701	0.00%
2023/06/29	4.7	36.50	5	37.02	36.35	-0.3	2,720	-0.01%
2023/06/28	4	39.13	2	39.60	38.95	2	2,620	0.08%
2023/06/27	2	39.05	1	39.25	39.15	1	2,536	0.04%
2023/06/26	1	39.75	11	39.71	39.70	-10	2,484	-0.40%
2023/06/21	1	39.40	1	39.35	39.35	0	2,444	0.00%
2023/06/20	2	38.75	5	38.99	39.15	-3	2,428	-0.12%
2023/06/19	2	39.03	2	39.48	38.75	0	2,383	0.00%
2023/06/16	3	39.25	0	0.00	39.45	3	2,348	0.13%
2023/06/15	0.3	39.19	0	0.00	39.00	0.3	2,320	0.01%
2023/06/14	2	39.38	0.1	40.00	39.35	1.9	2,306	0.08%
2023/06/13	8	40.36	3	39.80	39.80	5	2,278	0.22%
2023/06/12	1	40.35	7	40.31	40.30	-6	2,251	-0.27%
2023/06/09	5.1	40.16	0	0.00	40.05	5.1	2,239	0.23%
2023/06/08	4.2	40.81	7	40.78	40.70	-2.9	2,223	-0.13%
2023/06/07	2	40.75	8	40.76	40.85	-6	2,230	-0.27%
2023/06/06	1	40.35	5	40.43	40.60	-4	2,214	-0.18%
2023/06/05	4.1	40.58	2	40.70	40.55	2.1	2,226	0.09%
2023/06/02	0.1	40.15	9	40.21	40.15	-8.9	2,252	-0.40%
2023/06/01	3	39.95	10	40.01	40.00	-7	2,247	-0.31%
2023/05/31	0	0.00	12	39.63	39.50	-12	2,257	-0.53%
2023/05/30	2.1	39.10	1	38.95	39.05	1.1	2,248	0.05%
2023/05/29	68.1	40.54	24	40.35	39.55	44.1	2,282	1.93%
2023/05/26	5	39.45	33	39.26	39.50	-28	2,283	-1.23%
2023/05/25	12	38.55	12	38.60	38.70	0	2,255	0.00%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/23	0	0.00	2	38.60	38.55	-2	2,301	-0.09%
2023/05/19	0	0.00	1	38.60	38.40	-1	2,315	-0.04%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	9	38.39	38.50	-9	2,333	-0.39%
2023/05/16	3	37.77	7	38.00	37.75	-4	2,324	-0.17%
2023/05/15	0	0.00	1	37.70	37.85	-1	2,334	-0.04%
2023/05/12	7	37.70	0	0.00	37.75	7	2,346	0.30%
2023/05/11	1	37.60	1	37.85	37.70	0	2,366	0.00%
2023/05/10	1.2	37.71	9	38.24	38.30	-7.9	2,377	-0.33%
2023/05/09	11.1	38.05	0	0.00	38.20	11.1	2,375	0.47%
2023/05/08	10	38.80	8	38.79	38.85	2	2,384	0.08%
2023/05/05	0	0.00	11	38.10	38.10	-11	2,412	-0.46%
2023/05/04	10	37.60	0	0.00	37.55	10	2,478	0.40%
2023/05/03	0	0.00	10	37.60	37.65	-10	2,523	-0.40%
2023/05/02	0	37.35	12	37.36	37.35	-12	2,582	-0.46%
2023/04/28	10	36.90	0	0.00	37.00	10	2,618	0.38%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/26	1	36.10	0	0.00	36.85	1	2,570	0.04%
2023/04/25	0.3	36.80	0	0.00	36.60	0.3	2,572	0.01%
2023/04/24	1.1	37.44	0	0.00	37.20	1.1	2,562	0.04%
2023/04/21	3.2	37.50	0	0.00	37.30	3.2	2,560	0.12%
2023/04/20	1.1	38.30	0	0.00	38.05	1.1	2,554	0.04%
2023/04/19	13.1	38.49	1	38.40	38.20	12.1	2,561	0.47%
2023/04/18	3.1	38.85	0	0.00	38.90	3.1	2,532	0.12%
2023/04/17	0.1	38.95	20	39.00	38.85	-19.9	2,528	-0.79%
2023/04/14	21	38.59	1	38.85	38.85	20	2,518	0.79%
2023/04/13	0.1	38.85	1	39.10	38.70	-1	2,528	-0.04%
2023/04/12	1	38.85	12	38.97	39.15	-11	2,502	-0.44%
2023/04/11	3	38.45	4	38.69	39.05	-1	2,474	-0.04%
2023/04/10	2	38.28	1	38.50	38.45	1	2,440	0.04%
2023/04/07	12	38.69	10	38.84	38.60	2	2,421	0.08%
2023/04/06	3.1	38.64	5	38.76	39.10	-1.9	2,365	-0.08%
2023/03/31	17	38.01	14.3	38.40	38.35	2.7	2,317	0.12%
2023/03/30	4	37.26	29	37.40	37.50	-25	2,223	-1.12%
2023/03/29	2	37.05	0	0.00	37.00	2	2,203	0.09%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/24	1	37.00	6	37.06	37.05	-5	2,270	-0.22%
2023/03/23	1	36.95	4	37.07	36.90	-3	2,269	-0.13%
2023/03/22	5.2	37.05	0	0.00	37.10	5.2	2,276	0.23%
2023/03/21	16	37.15	3	37.07	37.00	13	2,272	0.57%
2023/03/20	8	36.41	6	36.61	36.75	2	2,262	0.09%
2023/03/17	1	36.00	4	36.08	35.95	-3	2,258	-0.13%
2023/03/16	5	35.79	2	35.90	35.70	3	2,233	0.13%
2023/03/15	0	36.65	0	36.30	36.30	0	2,230	0.00%
2023/03/14	0	0.00	1	36.65	36.60	-1	2,250	-0.04%
2023/03/13	22.1	36.62	21	36.87	36.95	1.1	2,276	0.05%
2023/03/10	1	37.40	1	37.20	37.30	0	2,264	0.00%
2023/03/09	1.1	37.46	6	37.38	37.60	-5	2,269	-0.22%
2023/03/08	5.4	37.56	2	37.35	37.65	3.4	2,280	0.15%
2023/03/07	11.2	37.54	12	37.35	37.70	-0.8	2,256	-0.04%
2023/03/06	3.1	36.97	2	36.97	37.00	1	2,209	0.05%
2023/03/03	0	0.00	14	36.65	36.70	-14	2,209	-0.63%
2023/03/02	11	36.30	2	36.45	36.35	9	2,212	0.41%
2023/03/01	14	35.67	21	35.99	36.05	-7	2,198	-0.32%
2023/02/24	16	36.24	7	36.39	36.40	9	2,134	0.42%
2023/02/23	12.1	36.95	1	36.90	37.00	11	2,057	0.54%
2023/02/22	14.5	36.07	18	36.49	36.55	-3.5	2,048	-0.17%
2023/02/21	4	36.26	29	36.47	36.55	-25	2,049	-1.22%
2023/02/20	5.1	35.58	2	35.75	35.80	3.1	2,097	0.15%
2023/02/17	4	35.40	0	0.00	35.60	4	2,148	0.19%
2023/02/16	18	35.68	5	35.65	35.65	13	2,170	0.60%
2023/02/15	7	35.36	1	35.50	35.35	6	2,208	0.27%
2023/02/14	1	35.75	5	35.65	35.60	-4	2,218	-0.18%
2023/02/13	15.1	35.23	7.3	35.31	35.30	7.8	2,267	0.34%
2023/02/10	2	35.75	6	35.88	35.90	-4	2,307	-0.17%
2023/02/09	8	35.89	16.7	35.85	35.80	-8.7	2,317	-0.38%
2023/02/08	6	35.84	12	35.81	35.85	-6	2,344	-0.26%
2023/02/06	3.2	35.57	8	35.63	35.50	-4.8	2,331	-0.21%
2023/02/03	6.1	35.76	5	36.06	36.20	1.1	2,314	0.05%
2023/02/02	4	35.49	4	35.69	35.80	0	2,255	0.00%
2023/02/01	2	34.53	0	0.00	34.65	2	2,211	0.09%
2023/01/31	0	0.00	9	34.63	34.60	-9	2,197	-0.41%
2023/01/30	10	33.85	8	33.90	34.05	2	2,153	0.09%
2023/01/17	0	0.00	1	33.65	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/13	2	33.03	0	0.00	32.95	2	2,245	0.09%
2023/01/12	0	0.00	2.2	33.86	33.10	-2.2	2,357	-0.09%
2023/01/11	0	0.00	10	33.85	33.80	-10	2,545	-0.39%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	2.1	33.58	33.70	-2.1	2,612	-0.08%
2023/01/06	0	0.00	4.1	33.38	33.35	-4.1	2,612	-0.16%
2023/01/05	2	33.15	0	0.00	33.15	2	2,647	0.08%
2023/01/04	6.2	33.36	4	33.45	33.40	2.2	2,666	0.08%
2023/01/03	3	33.25	12	33.50	33.70	-9	2,694	-0.33%
2022/12/30	0	0.00	1	33.00	33.50	-1	2,668	-0.04%
2022/12/29	1	31.90	6	32.65	32.65	-5	2,657	-0.19%
2022/12/28	2.2	32.27	0	0.00	32.30	2.2	2,682	0.08%
2022/12/27	4	32.80	0	0.00	32.65	4	2,701	0.15%
2022/12/26	1	32.95	0	0.00	32.95	1	2,711	0.04%
2022/12/23	1	32.21	2	32.50	32.90	-1	2,727	-0.04%
2022/12/22	0	0.00	2	32.65	32.50	-2	2,761	-0.07%
2022/12/21	7	32.34	3	32.20	32.20	4	2,786	0.14%
2022/12/20	3	32.62	0	0.00	32.45	3	2,801	0.11%
2022/12/19	2	33.45	0	0.00	33.20	2	2,836	0.07%
2022/12/16	7	32.85	1	32.85	33.05	6	2,833	0.21%
2022/12/15	2	33.10	2.3	33.21	33.20	-0.3	2,832	-0.01%
2022/12/14	2.1	33.35	0	0.00	33.40	2.1	2,852	0.07%
2022/12/13	12	33.12	0	0.00	33.25	12	2,852	0.42%
2022/12/12	4	32.71	7	32.81	33.00	-3	2,862	-0.10%
2022/12/09	6	33.49	5	33.52	33.30	1	2,906	0.03%
2022/12/08	6	33.10	2.8	33.16	33.10	3.2	2,922	0.11%
2022/12/07	6.1	33.41	2	33.55	33.30	4.1	2,935	0.14%
2022/12/06	0	34.65	0.1	34.44	33.70	-0.1	2,928	0.00%
2022/12/05	0	34.40	15	34.87	34.70	-15	2,933	-0.51%
2022/12/01	10	34.25	5	34.06	34.10	5	2,937	0.17%
2022/11/30	6	33.63	2.2	33.74	33.60	3.8	2,935	0.13%
2022/11/29	2.1	33.15	0	0.00	33.30	2.1	2,910	0.07%
2022/11/28	2.3	33.43	0	0.00	33.15	2.3	2,943	0.08%
2022/11/25	1	33.75	5.2	33.80	33.50	-4.2	2,954	-0.14%
2022/11/24	6	33.53	9.1	33.45	33.65	-3	2,977	-0.10%
2022/11/23	2	33.00	11.8	33.03	32.95	-9.8	2,944	-0.33%
2022/11/22	11	32.80	10.5	32.95	32.95	0.5	2,952	0.02%
2022/11/21	5	33.22	1.8	33.33	33.20	3.2	2,961	0.11%
2022/11/18	2	33.95	3.4	33.84	33.80	-1.4	2,928	-0.05%
2022/11/17	6.5	33.83	1.4	33.84	33.95	5.1	2,898	0.18%
2022/11/16	6.3	33.47	6	33.67	33.60	0.3	2,875	0.01%
2022/11/15	5	33.02	7	33.08	33.15	-2	2,814	-0.07%
2022/11/14	0.1	32.50	2	32.40	32.70	-1.9	2,801	-0.07%
2022/11/11	8.2	32.75	6	32.95	32.50	2.2	2,784	0.08%
2022/11/10	2	32.20	1	32.10	32.20	1	2,760	0.04%
2022/11/09	8	32.48	8	32.45	32.30	0	2,752	0.00%
2022/11/08	3	31.98	12	32.09	32.00	-9	2,728	-0.33%
2022/11/07	8.1	31.66	6	31.64	31.60	2.1	2,706	0.08%
2022/11/04	16.2	31.49	2.1	31.50	31.60	14.1	2,715	0.52%
2022/11/03	0.2	31.99	2	32.10	32.25	-1.8	2,679	-0.07%
2022/11/02	2	31.90	1	32.10	31.95	1	2,687	0.04%
2022/11/01	2	31.60	2	31.95	31.65	0	2,720	0.00%
2022/10/31	0	0.00	2	32.05	31.75	-2	2,776	-0.07%
2022/10/28	3	31.80	12	31.71	31.40	-9	2,801	-0.32%
2022/10/27	2	31.30	8.3	31.18	31.70	-6.3	2,773	-0.23%
2022/10/26	5	30.71	1.2	31.04	30.60	3.8	2,791	0.13%
2022/10/25	10.5	30.96	4	31.23	30.70	6.5	2,774	0.24%
2022/10/24	6	31.59	3.6	31.56	31.25	2.4	2,808	0.09%
2022/10/21	5.2	32.12	3.6	32.27	31.85	1.7	2,761	0.06%
2022/10/20	11.1	31.92	15.1	32.10	32.20	-4	2,735	-0.15%
2022/10/19	8.3	32.28	6.3	32.22	32.30	2	2,646	0.07%
2022/10/18	2	30.70	5.4	30.87	31.00	-3.4	2,465	-0.14%
2022/10/17	1.6	29.54	1	30.00	30.00	0.6	2,476	0.02%
2022/10/14	3	29.30	0	0.00	29.30	3	2,507	0.12%
2022/10/13	6	28.88	0	0.00	28.40	6	2,567	0.23%
2022/10/12	10	29.37	5	29.33	29.45	5	2,564	0.19%
2022/10/11	1	29.70	3	29.85	29.50	-2	2,598	-0.08%
2022/10/07	3	30.73	3	30.93	30.90	0	2,649	0.00%
2022/10/06	4	30.88	6	30.84	31.00	-2	2,689	-0.07%
2022/10/05	12	31.16	1	30.95	30.95	11	2,703	0.41%
2022/10/04	2	30.35	1	30.45	30.60	1	2,718	0.04%
2022/10/03	3	29.22	2	29.65	29.70	1	2,752	0.04%
2022/09/30	0	0.00	3	29.57	30.00	-3	2,829	-0.11%
2022/09/29	3	29.73	0	0.00	29.70	3	2,886	0.10%
2022/09/28	0	29.45	36	29.46	29.25	-36	2,924	-1.23%
2022/09/27	1.1	29.71	1.2	29.83	30.30	-0.1	2,965	0.00%
2022/09/26	4.1	30.23	9.1	30.48	29.85	-4.9	3,054	-0.16%
2022/09/23	0.1	31.89	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	0	0.00	2	32.10	32.00	-2	3,218	-0.06%
2022/09/21	2.1	32.27	1	32.35	32.25	1.1	3,330	0.03%
2022/09/20	1	32.80	1.8	32.87	32.85	-0.8	3,458	-0.02%
2022/09/19	10	32.88	6.2	32.77	32.70	3.8	3,500	0.11%
2022/09/16	1	32.75	1	33.05	32.75	0	3,540	0.00%
2022/09/15	28	33.41	0.8	33.50	33.25	27.2	3,556	0.76%
2022/09/14	3	33.25	3	33.35	33.30	0	3,606	0.00%
2022/09/13	3.1	33.98	1	34.00	33.80	2.1	3,611	0.06%
2022/09/12	6	33.82	2	34.07	33.80	4	3,635	0.11%
2022/09/08	2	33.75	9	33.10	34.25	-7	3,649	-0.19%
2022/09/07	4.2	33.08	3	33.07	33.00	1.2	3,673	0.03%
2022/09/06	8.2	33.81	2	33.62	33.40	6.2	3,690	0.17%
2022/09/05	1	34.10	1	34.30	34.20	0	3,677	0.00%
2022/09/02	8.2	34.79	6	34.77	34.50	2.2	3,692	0.06%
2022/09/01	5.2	35.38	2.3	35.14	35.10	2.9	3,657	0.08%
2022/08/31	5.3	35.75	1.7	35.92	35.75	3.6	3,671	0.10%
2022/08/30	3	36.08	2	36.20	36.15	1	3,661	0.03%
2022/08/29	4.2	35.96	0	0.00	36.00	4.2	3,680	0.12%
2022/08/26	2	36.78	4	36.84	36.80	-2	3,705	-0.06%
2022/08/25	0.2	36.50	6	36.35	36.40	-5.8	3,712	-0.16%
2022/08/24	2	36.35	3	36.08	36.10	-1	3,763	-0.03%
2022/08/23	3	36.43	1	36.50	36.35	2	3,790	0.05%
2022/08/22	3	36.92	0	0.00	36.85	3	3,793	0.08%
2022/08/19	3	36.98	2	37.04	37.15	1	3,802	0.03%
2022/08/18	7.1	36.19	0	0.00	36.40	7.1	3,773	0.19%
2022/08/17	2	36.40	0	0.00	36.45	2	3,775	0.05%
2022/08/16	2	36.75	2	36.56	36.50	0	3,765	0.00%
2022/08/15	0.4	36.58	1	36.65	36.70	-0.7	3,765	-0.02%
2022/08/12	4	36.04	4	36.20	36.30	0	3,747	0.00%
2022/08/11	1.1	35.66	0	0.00	35.70	1.1	3,764	0.03%
2022/08/10	0.2	35.25	7	35.28	35.10	-6.8	3,769	-0.18%
2022/08/09	1	35.00	0	0.00	35.45	1	3,776	0.03%
2022/08/08	2.2	35.65	7	35.16	35.60	-4.8	3,783	-0.13%
2022/08/05	2	34.83	5	34.77	34.90	-3	3,757	-0.08%
2022/08/04	5	34.47	2	34.48	34.20	3	3,723	0.08%
2022/08/03	16	33.88	11.5	33.90	34.00	4.5	3,721	0.12%
2022/08/02	3	34.27	2	34.32	34.15	1	3,742	0.03%
2022/08/01	1	35.10	2	35.23	35.20	-1	3,763	-0.03%
2022/07/29	3.3	35.40	4	35.65	35.30	-0.7	3,797	-0.02%
2022/07/27	4	34.95	6.5	35.15	35.40	-2.5	3,794	-0.07%
2022/07/26	3	35.17	1	35.15	35.15	2	3,804	0.05%
2022/07/25	0	36.20	1	35.50	35.80	-1	3,829	-0.03%
2022/07/22	2.2	36.01	0	0.00	35.95	2.2	3,843	0.06%
2022/07/21	2	36.05	0	0.00	36.30	2	3,839	0.05%
2022/07/20	3	35.68	2	35.68	35.40	1	3,835	0.03%
2022/07/19	4	35.15	0	0.00	35.20	4	3,839	0.10%
2022/07/18	11.1	34.94	14	34.76	35.00	-2.9	3,864	-0.07%
2022/07/15	4	33.64	3	33.60	33.85	1	3,843	0.03%
2022/07/14	3	32.85	2	33.00	32.95	1	3,835	0.03%
2022/07/13	1	32.90	1	32.85	32.90	0	3,822	0.00%
2022/07/12	8.2	32.57	10	32.45	32.25	-1.8	3,819	-0.05%
2022/07/11	15.1	34.43	11	33.90	33.90	4.1	3,800	0.11%
2022/07/08	28	35.20	28	35.14	35.45	0	3,775	0.00%
2022/07/07	14.2	33.35	13	33.43	34.15	1.2	3,746	0.03%
2022/07/06	5.1	33.76	5.5	33.85	33.15	-0.4	3,749	-0.01%
2022/07/05	9.5	33.77	3	34.10	33.95	6.5	3,748	0.17%
2022/07/04	1.2	34.01	4.1	33.80	33.60	-2.9	3,727	-0.08%
2022/07/01	4.3	35.59	9	35.73	35.45	-4.7	3,711	-0.13%
2022/06/30	47.3	37.84	45	36.96	36.95	2.3	3,623	0.06%
2022/06/29	45.3	40.25	40	39.10	39.10	5.3	3,526	0.15%
2022/06/28	13.1	45.00	1	44.95	44.80	12.1	3,423	0.35%
2022/06/27	8.1	46.13	0	0.00	46.15	8.1	3,302	0.24%
2022/06/24	3.1	45.70	0	0.00	45.60	3.1	3,282	0.09%
2022/06/23	3.5	46.17	0	0.00	45.75	3.5	3,261	0.11%
2022/06/22	4.2	47.08	0	0.00	46.80	4.2	3,238	0.13%
2022/06/21	1.1	47.61	8	47.82	47.80	-7	3,213	-0.22%
2022/06/20	0.2	47.72	0	0.00	47.10	0.2	3,226	0.01%
2022/06/17	7.1	47.80	0.2	48.35	48.50	6.9	3,218	0.21%
2022/06/16	1.5	49.45	1	48.70	48.70	0.5	3,252	0.02%
2022/06/15	1.1	49.80	4.1	49.95	49.90	-3	3,323	-0.09%
2022/06/14	1	48.62	3	48.97	49.40	-2	3,365	-0.06%
2022/06/13	3	49.80	8	49.81	49.60	-5	3,460	-0.14%
2022/06/10	0.1	50.20	1	50.20	50.30	-0.9	3,515	-0.03%
2022/06/09	1.3	50.05	0	0.00	50.40	1.3	3,580	0.04%
2022/06/08	0	50.30	0	0.00	50.50	0	3,600	0.00%
2022/06/07	0.8	50.20	0	0.00	50.30	0.8	3,685	0.02%
2022/06/06	1.3	50.24	3	50.12	50.20	-1.8	3,746	-0.05%
2022/06/02	7.1	49.74	1	49.90	49.75	6.1	3,840	0.16%
2022/06/01	3.9	49.49	7	49.38	49.60	-3.1	4,021	-0.08%
2022/05/31	2.1	48.56	1	48.81	48.55	1.1	4,144	0.03%
2022/05/30	1	48.90	0	48.90	48.90	1	4,315	0.02%
2022/05/27	2	48.35	3.1	48.55	48.60	-1.1	4,516	-0.02%
2022/05/26	4.1	48.01	0	0.00	47.95	4.1	5,446	0.08%
2022/05/25	2.5	47.88	2	48.05	48.00	0.5	6,331	0.01%
2022/05/24	0	0.00	1.1	47.89	47.55	-1.1	6,400	-0.02%
2022/05/23	1.3	48.02	0	0.00	48.00	1.3	6,431	0.02%
2022/05/20	0.2	48.25	1	48.30	48.35	-0.9	6,532	-0.01%
2022/05/19	1	47.95	5	47.84	48.35	-4	6,686	-0.06%
2022/05/18	3.2	47.78	8	47.81	47.85	-4.9	6,697	-0.07%
2022/05/17	0.1	47.15	7	46.79	47.30	-7	6,838	-0.10%
2022/05/16	2	46.75	3	46.52	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	20	45.95	45.95	-20	6,866	-0.29%
2022/05/12	12.2	45.51	1	45.55	45.35	11.2	6,896	0.16%
2022/05/11	2	46.03	1	45.70	45.85	1	6,903	0.01%
2022/05/10	6.3	45.82	4	46.20	46.40	2.3	6,916	0.03%
2022/05/09	7	46.64	1	47.20	46.35	6	6,936	0.09%
2022/05/06	9.1	47.81	1	47.85	48.10	8.1	6,993	0.12%
2022/05/05	0	0.00	1	48.25	48.15	-1	7,055	-0.01%
2022/05/04	2	47.30	1	47.70	47.25	1	7,083	0.01%
2022/05/03	0.1	47.25	1	47.25	47.25	-0.9	7,167	-0.01%
2022/04/29	4	47.18	2	47.48	46.70	2	7,237	0.03%
2022/04/28	1.1	47.10	3	46.95	46.60	-2	7,311	-0.03%
2022/04/27	7.6	45.77	1	46.50	46.50	6.6	7,377	0.09%
2022/04/26	8.1	47.10	0.7	47.19	46.55	7.4	7,462	0.10%
2022/04/25	17.3	47.26	4	47.30	46.95	13.3	7,652	0.17%
2022/04/22	0.3	48.63	1	48.80	48.60	-0.7	7,729	-0.01%
2022/04/21	7	48.59	2.5	48.93	48.50	4.5	8,139	0.06%
2022/04/20	9	48.53	0.5	48.60	48.35	8.5	8,983	0.09%
2022/04/19	0	0.00	15	48.79	48.90	-15	9,250	-0.16%
2022/04/18	14	48.11	3.5	48.20	48.00	10.5	9,292	0.11%
2022/04/15	3.5	47.92	4	47.88	47.85	-0.5	9,303	-0.01%
2022/04/14	2	48.40	0	0.00	48.35	2	9,365	0.02%
2022/04/13	11	48.15	11	48.21	48.30	0	9,407	0.00%
2022/04/12	20.1	48.05	0	0.00	48.00	20.1	9,395	0.21%
2022/04/11	11.1	49.23	31	49.20	48.85	-19.9	9,381	-0.21%
2022/04/08	7	49.85	25	49.93	50.10	-18	9,381	-0.19%
2022/04/07	21.2	50.05	0	0.00	49.80	21.2	9,391	0.23%
2022/04/06	6	50.62	1	50.70	50.70	5	9,365	0.05%
2022/04/01	6	50.82	5	51.20	51.20	1	9,445	0.01%
2022/03/31	12.1	51.43	1	51.40	51.40	11.1	9,529	0.12%
2022/03/30	2.9	51.80	0	0.00	51.70	2.9	9,584	0.03%
2022/03/29	27.1	51.73	13	51.95	51.70	14.1	9,654	0.15%
2022/03/28	8.1	51.20	9	51.68	51.90	-0.9	9,789	-0.01%
2022/03/25	15	51.57	8	51.89	51.70	7	9,890	0.07%
2022/03/24	10	51.61	12	51.92	51.90	-2	9,896	-0.02%
2022/03/23	1.3	52.18	0	0.00	52.20	1.3	9,951	0.01%
2022/03/22	4	51.70	1	52.10	52.10	3	10,013	0.03%
2022/03/21	12.2	52.56	12	52.18	52.10	0.2	10,032	0.00%
2022/03/18	5	51.65	26.2	51.85	51.70	-21.2	10,045	-0.21%
2022/03/17	8	50.94	17	51.22	51.40	-9	9,960	-0.09%
2022/03/16	28.2	50.32	7	50.74	50.30	21.2	9,904	0.21%
2022/03/15	26.1	51.00	7	51.30	50.80	19.1	9,856	0.19%
2022/03/14	7	51.63	1	52.00	51.80	6	9,852	0.06%
2022/03/11	13.4	51.51	8	51.59	51.50	5.4	9,861	0.05%
2022/03/10	7.1	51.50	11	51.99	51.30	-3.9	9,886	-0.04%
2022/03/09	12.1	50.63	11	50.86	51.10	1.1	9,853	0.01%
2022/03/08	14.2	50.31	42	49.78	50.20	-27.8	9,866	-0.28%
2022/03/07	43.1	50.48	85.1	50.22	50.30	-42	9,792	-0.43%
2022/03/04	25	51.70	26	51.81	51.60	-1	9,667	-0.01%
2022/03/03	38.1	51.96	26	51.92	51.80	12.1	9,586	0.13%
2022/03/02	40	51.27	24	51.39	51.40	16	9,508	0.17%
2022/03/01	74.3	51.90	75	51.77	51.20	-0.7	9,347	-0.01%
2022/02/25	36	51.27	77.2	51.36	52.00	-41.2	8,431	-0.49%
2022/02/24	9.2	47.72	9	48.08	47.35	0.2	7,667	0.00%
2022/02/23	3.2	48.38	3.5	48.40	48.50	-0.4	7,671	0.00%
2022/02/22	18	47.96	3	47.77	48.15	15	7,780	0.19%
2022/02/21	48	49.34	12.5	49.30	49.15	35.5	7,954	0.45%
2022/02/18	30.3	48.24	21	48.61	48.75	9.3	8,077	0.11%
2022/02/17	45	48.28	64	48.27	48.25	-19	8,172	-0.23%
2022/02/16	2	46.85	15	47.05	46.95	-13	8,150	-0.16%
2022/02/15	19	46.47	5	46.46	46.30	14	8,186	0.17%
2022/02/14	9	46.33	2	46.50	46.50	7	8,258	0.08%
2022/02/11	2	47.38	7	47.44	47.40	-5	8,348	-0.06%
2022/02/10	52	47.22	7	47.18	47.40	45	8,586	0.52%
2022/02/09	4	47.05	38	46.89	47.10	-34	8,604	-0.40%
2022/02/08	22	46.22	10	46.33	46.35	12	8,631	0.14%
2022/02/07	22.1	45.98	2	45.98	45.80	20.1	8,580	0.23%
2022/01/26	9.2	45.99	4	45.89	46.00	5.2	8,515	0.06%
2022/01/25	16	46.23	4	46.80	45.75	12	8,508	0.14%
2022/01/24	14.1	46.80	10	46.99	47.00	4.1	8,428	0.05%
2022/01/21	18	47.89	13	47.92	47.60	5	8,450	0.06%
2022/01/20	13	48.25	13	48.10	48.45	0	8,401	0.00%
2022/01/19	17	48.00	12.1	48.32	47.80	4.9	8,344	0.06%
2022/01/18	36.2	49.62	17.2	49.80	48.80	19	8,256	0.23%
2022/01/17	16.2	49.42	16	49.42	49.50	0.2	8,058	0.00%
2022/01/14	58.3	49.88	75	50.48	49.15	-16.7	7,963	-0.21%
2022/01/13	157	51.87	119.1	51.62	51.30	37.9	7,572	0.50%	大買/大賣/
2022/01/12	26.1	49.18	27.1	48.67	49.70	-1.1	6,735	-0.02%
2022/01/11	2.3	47.42	1	47.10	47.10	1.3	6,510	0.02%
2022/01/10	1.2	47.16	0	0.00	47.40	1.2	6,531	0.02%
2022/01/07	6	47.46	3	47.47	47.10	3	6,572	0.05%
2022/01/06	5	48.21	5	48.06	48.30	0	6,564	0.00%
2022/01/05	0	0.00	1	48.10	48.10	-1	6,602	-0.02%
2022/01/04	6	47.80	1	48.05	48.05	5	6,610	0.08%
2022/01/03	14	48.64	9.1	48.58	47.95	4.9	6,616	0.07%
2021/12/30	3	48.58	1.3	48.68	48.60	1.7	6,584	0.03%
2021/12/29	6	48.36	6.2	48.49	48.60	-0.2	6,595	0.00%
2021/12/28	15	49.07	19.5	49.02	48.50	-4.5	6,615	-0.07%
2021/12/27	18	49.04	15	49.10	49.10	3	6,588	0.05%
2021/12/24	3	48.47	16	48.38	48.30	-13	6,555	-0.20%
2021/12/23	2	47.75	9	47.89	48.10	-7	6,556	-0.11%
2021/12/22	8.2	47.90	42.8	47.90	48.10	-34.6	6,690	-0.52%
2021/12/21	18	47.36	36.6	47.04	47.50	-18.6	6,587	-0.28%
2021/12/20	2	46.55	0	0.00	46.50	2	6,497	0.03%
2021/12/17	18.1	46.81	13	46.67	46.20	5.1	6,547	0.08%
2021/12/16	11	46.58	3.3	46.56	46.65	7.8	6,626	0.12%
2021/12/15	5	45.43	1	45.55	45.30	4	6,646	0.06%
2021/12/14	5.1	45.54	2	45.13	45.05	3.1	6,732	0.05%
2021/12/13	1	46.80	0	0.00	46.45	1	6,835	0.01%
2021/12/10	1.1	46.36	0	0.00	46.40	1.1	6,850	0.02%
2021/12/09	2	46.78	9	46.76	46.30	-7	6,874	-0.10%
2021/12/08	3	47.03	0	0.00	46.90	3	6,888	0.04%
2021/12/07	7.1	46.96	0	0.00	46.80	7.1	6,964	0.10%
2021/12/06	24.3	47.23	6	46.77	47.25	18.3	7,034	0.26%
2021/12/03	0	0.00	16	46.25	46.55	-16	7,241	-0.22%
2021/12/02	8	46.18	8	46.08	45.70	0	7,455	0.00%
2021/12/01	15	45.77	3	45.68	46.10	12	7,688	0.16%
2021/11/30	16.2	45.68	11	45.33	46.15	5.2	8,094	0.06%
2021/11/29	5.2	44.29	4	44.23	44.65	1.2	8,271	0.01%
2021/11/26	6.3	45.52	12	45.58	45.20	-5.7	8,644	-0.07%
2021/11/25	3.3	46.42	8	46.34	46.25	-4.7	8,670	-0.05%
2021/11/24	1.2	46.40	3	46.47	46.55	-1.8	8,842	-0.02%
2021/11/23	18.2	46.66	93	46.62	46.25	-74.8	9,368	-0.80%
2021/11/22	24	47.33	4	47.48	47.45	20	9,438	0.21%
2021/11/19	14.4	47.47	17.1	48.24	47.30	-2.7	9,517	-0.03%
2021/11/18	20.1	48.77	8	48.59	48.40	12.1	9,498	0.13%
2021/11/17	57.2	48.24	51	47.35	48.35	6.2	9,347	0.07%
2021/11/16	21	46.43	1.3	46.81	46.30	19.8	9,213	0.21%
2021/11/15	4	47.19	22.1	46.92	47.15	-18.1	9,247	-0.20%
2021/11/12	3	45.82	19	45.93	45.75	-16	9,353	-0.17%
2021/11/11	24	45.53	21	45.52	45.45	3	9,543	0.03%
2021/11/10	37	45.84	8	45.91	45.80	29	9,771	0.30%
2021/11/09	52	47.16	16	47.26	46.55	36	10,257	0.35%
2021/11/08	18	46.55	6	46.67	46.90	12	11,219	0.11%
2021/11/05	13	46.35	2	46.05	46.70	11	12,495	0.09%
2021/11/04	8	46.73	6	46.80	46.45	2	12,611	0.02%
2021/11/03	8	46.20	4	46.14	46.15	4	12,808	0.03%
2021/11/02	4	46.16	1	46.75	45.65	3	13,311	0.02%
2021/11/01	14	46.62	3	46.63	46.65	11	13,817	0.08%
2021/10/29	9	46.61	2	46.15	46.15	7	14,127	0.05%
2021/10/28	1	46.75	10	46.88	47.10	-9	14,375	-0.06%
2021/10/27	1	46.15	2	45.78	46.15	-1	14,447	-0.01%
2021/10/26	2	45.80	1	46.05	45.65	1	14,582	0.01%
2021/10/25	3	44.60	0.2	45.38	45.50	2.8	14,576	0.02%
2021/10/22	1	45.25	11.2	45.34	45.20	-10.2	14,631	-0.07%
2021/10/21	29	45.28	0	0.00	44.90	29	14,726	0.20%
2021/10/20	7	45.95	0	0.00	45.45	7	14,803	0.05%
2021/10/19	0	0.00	1.2	45.44	45.85	-1.2	14,875	-0.01%
2021/10/18	5	44.23	0	0.00	44.20	5	14,949	0.03%
2021/10/15	14	44.77	6	44.70	45.10	8	15,039	0.05%
2021/10/14	1	43.60	5	43.28	43.70	-4	15,270	-0.03%
2021/10/13	2	43.45	0	0.00	42.90	2	15,398	0.01%
2021/10/07	0	0.00	3.2	46.22	46.10	-3.2	15,972	-0.02%
2021/10/06	5.1	46.32	6	45.45	44.95	-0.9	16,352	-0.01%
2021/10/05	1.3	45.66	1.6	46.16	46.45	-0.4	16,496	0.00%
2021/10/04	5	45.56	1.6	45.36	44.90	3.4	16,513	0.02%
2021/10/01	8.1	47.52	1	46.65	46.10	7.1	16,612	0.04%
2021/09/30	1	47.55	6.1	48.09	47.70	-5.1	16,782	-0.03%
2021/09/29	25.2	47.70	19	48.21	47.55	6.2	16,754	0.04%
2021/09/28	3.1	50.63	11.1	50.69	50.50	-8	16,683	-0.05%
2021/09/27	2	51.95	12	51.98	51.60	-10	16,736	-0.06%
2021/09/24	3.1	51.50	2	52.15	52.10	1.1	16,784	0.01%
2021/09/23	23	51.98	13.2	51.65	51.80	9.8	16,730	0.06%
2021/09/22	13	51.38	12	51.41	52.50	1	16,601	0.01%
2021/09/17	7	53.36	12	53.25	53.30	-5	16,502	-0.03%
2021/09/16	36	53.58	10	53.70	53.20	26	16,407	0.16%
2021/09/15	10.1	54.60	3	54.47	54.90	7.1	16,242	0.04%
2021/09/14	14	55.44	26	55.66	55.20	-12	16,241	-0.07%
2021/09/13	27	55.79	30	55.79	55.60	-3	16,251	-0.02%
2021/09/10	16	55.96	26	55.88	57.00	-10	16,254	-0.06%
2021/09/09	34.3	53.90	20	53.86	54.90	14.3	16,218	0.09%
2021/09/08	39	54.48	24.5	54.76	53.60	14.5	16,168	0.09%
2021/09/07	40	57.50	42	57.07	56.90	-2	16,026	-0.01%
2021/09/06	40.2	59.28	29	59.45	59.00	11.2	15,808	0.07%
2021/09/03	55.1	60.49	54.3	59.77	60.90	0.8	15,565	0.00%
2021/09/02	34.2	59.02	38	58.53	57.10	-3.8	15,242	-0.03%
2021/09/01	81	60.04	68.2	60.37	59.80	12.8	15,195	0.08%
2021/08/31	28.2	58.25	22.1	58.27	58.80	6.1	15,020	0.04%
2021/08/30	58	57.80	54.5	57.99	58.10	3.5	14,967	0.02%
2021/08/27	141	57.85	137	57.28	56.60	4	14,812	0.03%	大買/大賣/
2021/08/26	5	56.32	17.1	55.95	56.50	-12.1	14,355	-0.08%
2021/08/25	17.1	55.95	15	55.63	55.30	2.1	14,292	0.01%
2021/08/24	16.2	55.39	24.5	55.52	55.30	-8.3	14,183	-0.06%
2021/08/23	11	54.47	41.2	54.91	55.60	-30.2	14,114	-0.21%
2021/08/20	20	54.75	10	54.25	53.50	10	14,033	0.07%
2021/08/19	17	54.33	21.3	54.81	54.00	-4.3	13,916	-0.03%
2021/08/18	42	52.91	55	53.13	55.20	-13	13,872	-0.09%
2021/08/17	23.4	52.14	47.2	52.25	51.50	-23.8	13,745	-0.17%
2021/08/16	84.2	54.52	74.2	54.16	53.90	10	13,497	0.07%
2021/08/13	169.1	56.93	163	57.20	56.40	6.1	13,206	0.05%	大買/大賣/
2021/08/12	232	56.75	251	56.99	57.30	-19	12,622	-0.15%	大買/大賣/
2021/08/11	260	56.19	269	55.76	54.00	-9	11,454	-0.08%	大買/大賣/
2021/08/10	32.2	53.68	16	53.49	54.00	16.2	10,213	0.16%
2021/08/09	28	54.78	19.3	54.58	54.20	8.7	10,159	0.09%
2021/08/06	76.2	56.88	28	57.05	56.20	48.2	10,026	0.48%
2021/08/05	61.1	58.49	76.8	58.60	59.20	-15.7	9,673	-0.16%
2021/08/04	74.1	56.40	53.5	56.44	56.80	20.5	9,365	0.22%
2021/08/03	70.1	55.64	43.4	55.44	56.20	26.6	9,201	0.29%
2021/08/02	24.1	53.24	13.2	53.53	53.00	11	8,902	0.12%
2021/07/30	24	53.17	31	53.05	53.30	-7	8,827	-0.08%
2021/07/29	4	51.18	6	51.33	51.80	-2	8,735	-0.02%
2021/07/28	12	51.20	15	50.55	50.80	-3	8,793	-0.03%
2021/07/27	12.1	52.04	4.8	51.73	51.50	7.2	8,871	0.08%
2021/07/26	6.1	52.34	23.1	52.23	52.80	-17	8,887	-0.19%
2021/07/23	3.1	51.40	5	51.58	50.70	-2	9,021	-0.02%
2021/07/22	7.4	51.84	21	51.90	51.50	-13.6	9,177	-0.15%
2021/07/21	13.1	51.36	161	51.08	51.60	-148	9,119	-1.62%	大賣/鉅額交易
2021/07/20	32.1	50.89	44	51.34	50.50	-11.9	9,067	-0.13%
2021/07/19	19	53.55	5	53.44	53.30	14	8,878	0.16%
2021/07/16	142	54.41	11.1	55.09	55.20	130.9	9,090	1.44%	大買/鉅額交易
2021/07/15	23	53.61	26.1	53.93	54.30	-3.1	9,320	-0.03%
2021/07/14	40	52.24	23	52.32	52.60	17	9,389	0.18%
2021/07/13	46.2	53.15	42.2	53.24	51.60	4.1	9,269	0.04%
2021/07/12	17	50.90	19.5	50.65	51.00	-2.5	9,017	-0.03%
2021/07/09	11	49.40	2	49.10	49.75	9	8,937	0.10%
2021/07/08	34	50.05	43	50.11	50.10	-9	9,061	-0.10%
2021/07/07	38	50.59	44.9	50.66	51.20	-6.9	9,058	-0.08%
2021/07/06	5	48.92	8	49.00	48.80	-3	8,977	-0.03%
2021/07/05	8	48.99	12	49.01	49.25	-4	9,205	-0.04%
2021/07/02	5	47.86	4	47.63	47.55	1	9,422	0.01%
2021/07/01	11	48.22	7.3	47.87	48.20	3.8	9,486	0.04%
2021/06/30	4	47.14	5	47.24	47.60	-1	9,534	-0.01%
2021/06/29	3.1	47.07	2	47.10	47.10	1.1	9,631	0.01%
2021/06/28	0	0.00	14	47.66	47.80	-14	9,965	-0.14%
2021/06/25	1.1	47.60	3	48.37	47.55	-1.9	10,123	-0.02%
2021/06/24	16	48.37	17	48.29	48.20	-1	10,326	-0.01%
2021/06/23	4	47.16	10	47.45	47.80	-6	10,547	-0.06%
2021/06/22	8	47.19	9	47.45	47.10	-1	10,673	-0.01%
2021/06/21	14.1	47.33	17	47.47	47.15	-2.9	10,830	-0.03%
2021/06/18	23	48.94	18	49.19	48.25	5	11,158	0.04%
2021/06/17	10	49.33	23	49.04	49.65	-13	11,326	-0.11%
2021/06/16	40	49.37	63	49.04	48.65	-23	11,718	-0.20%
2021/06/15	16	48.60	109	48.48	48.50	-93	12,590	-0.74%	大賣/
2021/06/11	62	48.20	4	48.25	48.10	58	13,633	0.43%
2021/06/10	29.1	48.36	21	48.43	48.10	8.1	13,816	0.06%
2021/06/09	49	48.34	33.2	48.38	47.85	15.8	14,069	0.11%
2021/06/08	110.1	48.22	90	48.34	49.00	20.1	14,010	0.14%	大買/
2021/06/07	11	45.87	15	46.07	46.15	-4	13,821	-0.03%
2021/06/04	15	45.37	18	45.38	45.20	-3	13,751	-0.02%
2021/06/03	16	46.48	10	46.33	46.45	6	13,755	0.04%
2021/06/02	4	46.50	56.5	46.34	47.05	-52.5	13,713	-0.38%
2021/06/01	38	45.67	44	46.08	45.70	-6	13,645	-0.04%
2021/05/31	58	45.32	26	45.63	45.55	32	13,783	0.23%
2021/05/28	8	44.86	11	44.90	44.95	-3	13,867	-0.02%
2021/05/27	6	43.88	13	44.22	44.35	-7	13,998	-0.05%
2021/05/26	51	44.73	14	44.44	44.25	37	14,215	0.26%
2021/05/25	16	44.12	13	44.34	44.95	3	14,463	0.02%
2021/05/24	4	42.31	6	42.68	42.80	-2	14,493	-0.01%
2021/05/21	5	42.27	2	42.48	42.35	3	14,601	0.02%
2021/05/20	3	42.28	4	42.60	41.70	-1	14,780	-0.01%
2021/05/19	6	42.56	1	42.00	42.30	5	14,983	0.03%
2021/05/18	4	41.83	0	0.00	42.55	4	15,159	0.03%
2021/05/17	3.2	39.89	5	39.36	39.65	-1.8	15,295	-0.01%
2021/05/14	14	42.78	6	43.03	42.35	8	15,213	0.05%
2021/05/13	48	42.93	45.1	42.48	42.50	3	15,101	0.02%
2021/05/12	9	40.75	10.1	41.96	41.65	-1.1	14,970	-0.01%
2021/05/11	13	42.55	12	42.11	41.80	1	14,889	0.01%
2021/05/10	2	45.13	1	45.00	44.85	1	14,764	0.01%
2021/05/07	8	45.05	7	45.27	45.90	1	14,805	0.01%
2021/05/06	1	44.15	5	44.32	43.90	-4	14,811	-0.03%
2021/05/05	3	45.27	4.1	44.41	43.90	-1.1	14,819	-0.01%
2021/05/04	11.7	44.11	37.9	44.96	45.00	-26.2	14,918	-0.18%
2021/05/03	6.1	47.22	51.1	46.83	46.30	-45	14,913	-0.30%
2021/04/29	23	48.05	15.1	48.26	47.70	7.9	14,963	0.05%
2021/04/28	77.5	50.23	31.1	50.06	50.30	46.3	14,973	0.31%
2021/04/27	13.3	49.14	9	49.08	48.85	4.3	15,031	0.03%
2021/04/26	10	49.16	52	48.90	48.80	-42	15,380	-0.27%
2021/04/23	34	47.61	13	47.89	48.00	21	15,402	0.14%
2021/04/22	45.7	49.31	82	49.25	47.30	-36.3	15,496	-0.23%
2021/04/21	82.1	49.36	165.5	49.34	49.70	-83.4	15,210	-0.55%	大賣/
2021/04/20	98	47.78	70.9	47.64	47.50	27.2	14,944	0.18%
2021/04/19	74.5	46.50	44	46.50	46.70	30.5	15,115	0.20%
2021/04/16	85	46.40	12	46.23	46.65	73	15,137	0.48%
2021/04/15	7.3	44.83	8	45.04	45.25	-0.8	15,095	0.00%
2021/04/14	20	45.03	25.1	45.04	44.75	-5.1	15,118	-0.03%
2021/04/13	18	46.72	23.6	46.81	45.70	-5.6	15,079	-0.04%
2021/04/12	19	47.34	34	47.11	46.90	-15	14,988	-0.10%
2021/04/09	25	47.11	22	47.01	46.85	3	14,866	0.02%
2021/04/08	46	46.98	21	46.31	47.50	25	14,645	0.17%
2021/04/07	34.4	45.53	29	45.56	45.30	5.4	14,326	0.04%
2021/04/06	22.1	45.27	13	45.25	45.30	9.1	14,332	0.06%
2021/04/01	27	44.11	20.5	44.17	44.20	6.5	14,267	0.05%
2021/03/31	48.1	45.25	84	45.44	44.25	-35.9	14,237	-0.25%
2021/03/30	40	44.55	52	44.06	44.90	-12	13,925	-0.09%
2021/03/29	67.1	44.46	62	44.88	44.15	5.1	13,837	0.04%
2021/03/26	74.4	44.61	49	44.42	44.65	25.4	13,744	0.18%
2021/03/25	14	43.21	12	43.21	43.30	2	13,609	0.01%
2021/03/24	0	0.00	53	43.85	43.05	-53	13,697	-0.39%
2021/03/23	71	44.26	27	44.46	44.10	44	13,653	0.32%
2021/03/22	24	43.10	19	43.07	42.95	5	13,468	0.04%
2021/03/19	52	43.91	73.3	43.81	43.50	-21.3	13,552	-0.16%
2021/03/18	198	43.11	271.1	42.90	43.75	-73.1	13,281	-0.55%	大買/大賣/
2021/03/17	148.5	40.29	154.4	39.94	40.65	-5.9	12,769	-0.05%	大買/大賣/
2021/03/16	56	38.22	94.1	38.21	38.60	-38.1	11,893	-0.32%
2021/03/15	114	38.44	81.1	38.36	38.20	33	11,979	0.28%	大買/
2021/03/12	33.2	37.09	14	37.14	37.40	19.2	11,844	0.16%
2021/03/11	38	36.55	141	36.28	36.80	-103	12,524	-0.82%	大賣/鉅額交易
2021/03/10	5	36.50	30	36.45	36.50	-25	13,196	-0.19%
2021/03/09	43	36.17	9	36.45	36.65	34	13,568	0.25%
2021/03/08	8	37.08	6	36.88	36.70	2	13,606	0.01%
2021/03/05	33	37.25	21	37.45	37.10	12	13,632	0.09%
2021/03/04	19.3	37.80	45	37.85	37.35	-25.7	13,696	-0.19%
2021/03/03	9	37.44	20.1	36.95	37.75	-11.1	13,544	-0.08%
2021/03/02	63	38.21	58.1	38.22	37.30	4.9	13,437	0.04%
2021/02/26	130.1	37.85	67.3	37.71	37.70	62.8	13,320	0.47%	大買/
2021/02/25	172.3	38.00	61.5	37.71	38.95	110.8	13,274	0.83%	大買/鉅額交易
2021/02/24	25.1	37.17	67	37.18	37.00	-41.9	13,110	-0.32%
2021/02/23	19	36.51	16	36.56	36.50	3	12,989	0.02%
2021/02/22	15	37.43	10.7	37.62	37.25	4.3	12,899	0.03%
2021/02/19	15	36.67	39	36.82	37.35	-24	12,757	-0.19%
2021/02/18	7	36.08	29.1	36.17	36.45	-22.1	12,566	-0.18%
2021/02/17	37	35.40	15	35.32	35.25	22	12,409	0.18%
2021/02/04	5	34.00	15	34.02	34.00	-10	12,219	-0.08%
2021/02/03	8	34.32	2	34.38	34.35	6	12,306	0.05%
2021/02/02	11	35.06	7	34.97	34.70	4	12,344	0.03%
2021/02/01	1	33.15	4	33.04	33.65	-3	12,206	-0.02%
2021/01/29	45	34.40	60	34.29	33.65	-15	12,151	-0.12%
2021/01/28	18	34.52	16	34.59	34.50	2	12,056	0.02%
2021/01/27	12	35.50	39	35.48	35.25	-27	11,987	-0.23%
2021/01/26	10	35.60	44	35.22	35.00	-34	11,917	-0.29%
2021/01/25	83	36.37	24	36.59	36.30	59	11,730	0.50%
2021/01/22	21	37.03	46	37.22	37.25	-25	11,588	-0.22%
2021/01/21	70	36.85	170	36.76	37.10	-100	11,389	-0.88%	大賣/
2021/01/20	46	36.82	140	36.61	35.70	-94	11,107	-0.85%	大賣/
2021/01/19	172	37.09	27.8	37.32	37.05	144.2	10,777	1.34%	大買/鉅額交易
2021/01/18	61	36.24	23	35.82	36.35	38	10,311	0.37%
2021/01/15	3	35.85	16.1	36.33	35.55	-13.1	10,167	-0.13%
2021/01/14	17	36.33	19	36.26	36.30	-2	9,987	-0.02%
2021/01/13	32.1	36.39	7.2	36.23	36.40	24.9	9,871	0.25%
2021/01/12	78	36.51	120.7	36.31	35.80	-42.7	9,708	-0.44%	大賣/
2021/01/11	127	35.23	46	35.51	35.65	81	9,181	0.88%	大買/
2021/01/08	13	35.02	24	35.43	35.10	-11	9,041	-0.12%
2021/01/07	5	35.40	5	35.16	35.25	0	8,917	0.00%
2021/01/06	58	35.36	31	35.17	34.45	27	8,790	0.31%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2021/01/04	1	34.10	5	34.67	34.70	-4	8,560	-0.05%
2020/12/31	4	34.36	15	34.57	34.35	-11	8,526	-0.13%
2020/12/30	3	34.65	33	34.62	34.70	-30	8,473	-0.35%
2020/12/29	64	35.11	44.4	35.14	35.00	19.6	8,439	0.23%
2020/12/28	0	0.00	7	34.50	34.50	-7	8,260	-0.08%
2020/12/25	9	34.36	12	34.52	34.40	-3	8,197	-0.04%
2020/12/24	4	33.81	2	33.83	34.05	2	8,103	0.02%
2020/12/23	4	33.46	9	33.47	33.50	-5	8,069	-0.06%
2020/12/22	12	34.27	10	33.99	33.50	2	8,055	0.02%
2020/12/21	10	34.06	28	33.86	34.35	-18	7,954	-0.23%
2020/12/18	34	34.91	9	34.76	34.70	25	7,861	0.32%
2020/12/17	21.5	34.68	19.2	34.56	34.95	2.3	7,605	0.03%
2020/12/16	27	35.06	26	35.15	34.55	1	7,451	0.01%
2020/12/15	53.4	35.60	48.1	35.29	34.65	5.3	7,247	0.07%
2020/12/14	19.3	36.87	38	37.02	36.60	-18.7	6,932	-0.27%
2020/12/11	72	36.74	197	36.91	37.15	-125	6,728	-1.86%	大賣/鉅額交易
2020/12/10	58.1	36.85	41.4	36.78	36.75	16.7	6,262	0.27%
2020/12/09	72	36.72	36	36.79	37.05	36	6,067	0.59%
2020/12/08	29.1	35.81	40.1	35.93	36.25	-11	5,772	-0.19%
2020/12/07	278.4	37.45	116.2	36.76	36.50	162.3	5,536	2.93%	大買/大賣/鉅額交易
2020/12/04	70	34.91	63.4	34.89	35.70	6.6	4,719	0.14%
2020/12/03	55	33.33	64	33.36	33.20	-9	3,957	-0.23%
2020/12/02	3.2	32.35	35	32.44	32.30	-31.9	3,599	-0.88%
2020/12/01	31	32.00	8	31.83	32.00	23	3,505	0.66%
2020/11/30	5	31.84	10	31.53	31.85	-5	3,431	-0.15%
2020/11/27	10	31.39	3	31.50	31.25	7	3,315	0.21%
2020/11/26	5	31.33	0	0.00	31.50	5	3,295	0.15%
2020/11/25	4	31.03	7	31.17	31.20	-3	3,292	-0.09%
2020/11/24	49	31.90	71	32.00	31.65	-22	3,235	-0.68%
2020/11/23	49	31.27	27	31.39	31.95	22	3,045	0.72%
2020/11/20	8	30.09	0	0.00	30.20	8	2,843	0.28%
2020/11/19	5	30.59	2	30.60	30.35	3	2,834	0.11%
2020/11/18	15	30.47	3	30.45	30.45	12	2,811	0.43%
2020/11/17	3	30.20	2	30.05	30.05	1	2,786	0.04%
2020/11/16	1	29.85	10	30.06	30.00	-9	2,838	-0.32%
2020/11/13	2	29.38	1	29.65	29.50	1	2,841	0.04%
2020/11/12	5	29.59	33	29.57	29.30	-28	2,825	-0.99%
2020/11/11	2	29.73	5	29.75	30.00	-3	2,791	-0.11%
2020/11/10	7	29.92	22	29.93	29.85	-15	2,697	-0.56%
2020/11/09	0	29.20	2	29.30	29.30	-2	2,667	-0.07%
2020/11/06	23	28.88	3	28.95	28.90	20	2,688	0.74%
2020/11/05	0	0.00	1	28.75	28.75	-1	2,712	-0.04%
2020/11/03	4	28.70	0	0.00	28.65	4	2,729	0.15%
2020/11/02	0	0.00	6	28.05	28.05	-6	2,762	-0.22%
2020/10/30	2	28.40	9	28.18	28.15	-7	2,794	-0.25%
2020/10/29	5	28.39	3	28.30	28.40	2	2,774	0.07%
2020/10/28	2	28.75	1	29.05	28.75	1	2,779	0.04%
2020/10/27	3	28.98	0	0.00	29.00	3	2,804	0.11%
2020/10/26	5	29.17	0	0.00	29.10	5	2,885	0.17%
2020/10/23	12	29.27	0	0.00	29.35	12	2,911	0.41%
2020/10/22	1	29.05	0	0.00	29.40	1	2,968	0.03%
2020/10/21	5	29.15	0.7	29.05	29.10	4.3	2,991	0.14%
2020/10/20	7	29.12	4	29.10	29.15	3	3,036	0.10%
2020/10/19	1	28.70	1	28.80	28.75	0	3,026	0.00%
2020/10/16	4	29.08	0	0.00	28.85	4	3,060	0.13%
2020/10/15	0.1	29.00	0	0.00	29.05	0.1	3,078	0.00%
2020/10/14	3	29.32	9	29.19	29.15	-6	3,108	-0.19%
2020/10/13	3	29.15	4	28.90	28.90	-1	3,134	-0.03%
2020/10/12	16	29.04	25	29.05	29.10	-9	3,197	-0.28%
2020/10/06	9	28.73	2	28.80	28.75	7	3,276	0.21%
2020/10/05	0	0.00	1	28.60	28.40	-1	3,325	-0.03%
2020/09/29	0	0.00	13	28.45	28.30	-13	3,453	-0.38%
2020/09/28	3	27.98	3	27.98	28.30	0	3,589	0.00%
2020/09/25	21	27.73	5	28.15	27.25	16	3,869	0.41%
2020/09/24	12	28.07	1	28.25	28.05	11	4,006	0.27%
2020/09/23	1	28.60	0	0.00	28.55	1	4,036	0.02%
2020/09/18	4	29.83	3	29.70	29.90	1	4,444	0.02%
2020/09/17	0	0.00	1	29.90	29.90	-1	4,521	-0.02%
2020/09/15	0	0.00	5	29.60	29.65	-5	4,594	-0.11%
2020/09/14	0	0.00	7	29.24	29.50	-7	4,750	-0.15%
2020/09/11	7	28.65	4	28.55	28.55	3	4,866	0.06%
2020/09/10	12	29.04	1	29.45	28.95	11	4,959	0.22%
2020/09/09	1	28.95	0	0.00	29.30	1	5,069	0.02%
2020/09/08	6	29.30	2	29.40	29.30	4	5,150	0.08%
2020/09/07	14	29.41	8	29.68	29.30	6	5,260	0.11%
2020/09/04	2	28.95	2	29.08	29.10	0	5,470	0.00%
2020/09/03	1	29.35	5	29.52	29.35	-4	5,531	-0.07%
2020/09/02	3	29.30	1	29.45	29.40	2	5,595	0.04%
2020/09/01	2	29.15	14	29.17	29.15	-12	5,690	-0.21%
2020/08/31	1	29.40	0	0.00	29.10	1	5,780	0.02%
2020/08/27	2	29.60	3	29.95	29.65	-1	6,192	-0.02%
2020/08/26	10	29.56	2	29.60	29.65	8	6,893	0.12%
2020/08/25	2	29.58	1	29.70	29.80	1	6,970	0.01%
2020/08/21	7	29.26	0	0.00	29.25	7	7,034	0.10%
2020/08/20	21	29.69	16	29.09	29.10	5	7,055	0.07%
2020/08/19	2	30.68	3	30.87	30.60	-1	7,002	-0.01%
2020/08/18	10	31.63	0	0.00	31.45	10	6,951	0.14%
2020/08/17	0	0.00	4	31.93	31.95	-4	6,996	-0.06%
2020/08/14	2	31.90	0	0.00	31.90	2	7,147	0.03%
2020/08/13	1	32.10	0	0.00	31.85	1	7,177	0.01%
2020/08/12	1	32.40	1	31.95	32.15	0	7,191	0.00%
2020/08/11	0.2	31.70	0	0.00	31.75	0.2	7,203	0.00%
2020/08/10	10	32.00	2	32.35	32.15	8	7,257	0.11%
2020/08/07	3	32.12	0	0.00	31.90	3	7,338	0.04%
2020/08/05	1	32.70	26	32.61	32.55	-25	7,428	-0.34%
2020/08/04	2	32.05	2.2	32.00	32.05	-0.2	7,553	0.00%
2020/08/03	1	31.95	1	32.00	31.95	0	7,742	0.00%
2020/07/31	4	32.03	6	32.00	31.90	-2	8,030	-0.02%
2020/07/30	1	31.60	7	32.21	32.00	-6	8,114	-0.07%
2020/07/29	0	0.00	1	31.20	31.15	-1	8,296	-0.01%
2020/07/28	10.3	31.01	3	30.88	30.35	7.3	8,465	0.09%
2020/07/27	8	31.40	2	31.40	31.20	6	8,491	0.07%
2020/07/24	5	31.73	2	31.85	31.45	3	8,488	0.04%
2020/07/23	10	32.29	1	32.35	32.35	9	8,495	0.11%
2020/07/22	4	32.46	11	32.60	32.65	-7	8,636	-0.08%
2020/07/21	1	32.15	10	32.11	32.00	-9	8,655	-0.10%
2020/07/20	1	31.30	5	31.30	31.65	-4	8,689	-0.05%
2020/07/17	3.3	31.96	0	0.00	31.75	3.3	8,692	0.04%
2020/07/16	4	32.48	0	0.00	32.15	4	8,729	0.05%
2020/07/15	1	32.35	0	0.00	32.30	1	8,733	0.01%
2020/07/14	1	32.65	4	32.28	32.25	-3	8,813	-0.03%
2020/07/13	7	32.61	2	32.73	32.80	5	8,851	0.06%
2020/07/10	6	32.25	6	32.32	32.00	0	8,986	0.00%
2020/07/09	2	33.45	5	33.06	32.90	-3	8,967	-0.03%
2020/07/08	4	33.33	0	0.00	33.30	4	8,993	0.04%
2020/07/07	11	33.87	6	34.01	33.65	5	9,043	0.06%
2020/07/06	18	34.12	15	34.27	34.00	3	9,022	0.03%
2020/07/03	9	32.99	11	33.31	33.40	-2	8,798	-0.02%
2020/07/02	3	32.12	1	32.30	32.40	2	8,730	0.02%
2020/07/01	8	31.99	3	31.60	31.60	5	8,715	0.06%
2020/06/30	3	33.65	3.2	33.75	33.80	-0.2	8,505	0.00%
2020/06/29	4	33.54	0	0.00	33.50	4	8,367	0.05%
2020/06/24	5	33.57	1	33.55	33.55	4	8,360	0.05%
2020/06/23	5.1	34.05	12	33.92	33.85	-6.9	8,358	-0.08%
2020/06/22	8	34.34	23	34.28	34.20	-15	8,367	-0.18%
2020/06/19	15	34.68	9	34.78	34.80	6	8,473	0.07%
2020/06/18	9	34.38	9	34.16	34.50	0	8,355	0.00%
2020/06/17	11	33.97	7.6	33.90	33.75	3.4	8,233	0.04%
2020/06/16	5	33.60	7	33.23	33.60	-2	8,204	-0.02%
2020/06/15	14.3	32.76	17	32.93	32.55	-2.7	8,277	-0.03%
2020/06/12	13	32.89	14.1	32.75	33.25	-1.1	8,262	-0.01%
2020/06/11	15.1	33.87	18	33.90	33.45	-2.9	8,238	-0.04%
2020/06/10	3	33.33	4	33.31	33.35	-1	8,093	-0.01%
2020/06/09	31	33.35	32	33.35	33.10	-1	8,205	-0.01%
2020/06/08	5	33.46	11	33.61	33.65	-6	8,314	-0.07%
2020/06/05	16	33.34	28.5	33.50	33.35	-12.5	8,602	-0.15%
2020/06/04	32	33.07	13	33.10	32.90	19	8,829	0.22%
2020/06/03	17.6	33.24	16	33.21	33.25	1.6	8,871	0.02%
2020/06/02	63	34.30	87	34.24	34.05	-24	8,641	-0.28%
2020/06/01	30	31.71	47	31.86	32.15	-17	8,011	-0.21%
2020/05/29	10	31.10	11	31.25	30.90	-1	7,960	-0.01%
2020/05/28	14.2	31.49	7	31.55	30.90	7.2	7,960	0.09%
2020/05/27	23	31.66	9	31.80	31.55	14	7,943	0.18%
2020/05/26	0	0.00	2	31.35	31.35	-2	7,928	-0.03%
2020/05/25	1	31.15	12	30.75	31.50	-11	7,894	-0.14%
2020/05/22	15	31.64	29	31.63	31.40	-14	7,883	-0.18%
2020/05/21	40	31.85	23	31.90	32.05	17	7,858	0.22%
2020/05/20	3	31.03	4	30.93	31.10	-1	7,707	-0.01%
2020/05/19	2	30.55	12	30.47	30.45	-10	7,691	-0.13%
2020/05/18	7	30.44	1	30.70	30.25	6	7,642	0.08%
2020/05/15	11.7	31.01	3	31.18	30.80	8.7	7,614	0.11%
2020/05/14	30	31.69	8	32.01	31.15	22	7,541	0.29%
2020/05/13	33	32.41	10	32.36	32.40	23	7,448	0.31%
2020/05/12	13	32.39	16	32.41	32.30	-3	7,429	-0.04%
2020/05/11	38	32.80	24	32.82	32.55	14	7,377	0.19%
2020/05/08	11	32.10	11	32.11	32.20	0	7,245	0.00%
2020/05/07	40	32.09	19	32.03	31.60	21	7,055	0.30%
2020/05/06	16	31.70	10	31.62	31.75	6	6,778	0.09%
2020/05/05	14	31.86	21	31.93	32.00	-7	6,687	-0.10%
2020/05/04	23.3	30.50	56	30.66	31.50	-32.7	6,462	-0.51%
2020/04/30	22	30.47	23	30.53	30.70	-1	6,301	-0.02%
2020/04/29	24	30.10	16	30.23	30.15	8	6,271	0.13%
2020/04/28	17	30.08	10	30.13	30.10	7	6,275	0.11%
2020/04/27	19	30.26	24	30.24	30.35	-5	6,328	-0.08%
2020/04/24	20.5	29.29	17	29.13	29.30	3.5	6,208	0.06%
2020/04/23	26	29.02	1	28.75	28.55	25	6,138	0.41%
2020/04/22	5	28.40	5	28.58	28.80	0	6,075	0.00%
2020/04/21	6	28.74	11	29.07	28.60	-5	6,050	-0.08%
2020/04/20	21	29.55	29	29.49	29.30	-8	5,994	-0.13%
2020/04/17	8	29.20	23	29.52	29.00	-15	5,936	-0.25%
2020/04/16	4	29.31	12	29.55	29.25	-8	5,879	-0.14%
2020/04/15	40	29.16	25	29.23	29.60	15	5,868	0.26%
2020/04/14	2	28.30	4	28.38	28.55	-2	5,710	-0.04%
2020/04/13	3	28.10	5	27.91	27.90	-2	5,703	-0.04%
2020/04/10	20	28.60	55	28.50	28.45	-35	5,665	-0.62%
2020/04/09	4	28.86	39	28.53	29.25	-35	5,567	-0.63%
2020/04/08	75	28.26	9.7	27.96	28.35	65.3	5,455	1.20%
2020/04/07	8	27.39	10	27.15	27.55	-2	5,460	-0.04%
2020/04/06	1	26.60	5	26.92	26.75	-4	5,338	-0.07%
2020/04/01	1	26.80	2	26.55	26.95	-1	5,322	-0.02%
2020/03/31	1	26.75	0	0.00	26.60	1	5,317	0.02%
2020/03/30	0	0.00	1	25.70	26.60	-1	5,286	-0.02%
2020/03/27	9	26.63	1	26.40	26.15	8	5,279	0.15%
2020/03/26	3	26.55	1	27.00	26.60	2	5,191	0.04%
2020/03/25	13	26.83	8	26.83	26.55	5	5,159	0.10%
2020/03/24	30	26.10	33	26.21	25.80	-3	5,009	-0.06%
2020/03/23	2	25.20	2	25.15	25.20	0	4,975	0.00%
2020/03/20	115	25.82	102	25.70	25.95	13	5,061	0.26%	大買/大賣/
2020/03/19	23.6	23.13	34	23.26	24.30	-10.4	4,986	-0.21%
2020/03/18	10	25.75	3	25.40	25.00	7	4,972	0.14%
2020/03/17	3	25.23	3	25.50	25.45	0	4,949	0.00%
2020/03/16	14	26.91	0	0.00	25.50	14	4,935	0.28%
2020/03/13	12.1	25.99	16	25.93	26.95	-4	4,851	-0.08%
2020/03/12	23	28.59	32	28.49	28.10	-9	4,697	-0.19%
2020/03/11	42	30.80	4	30.94	29.80	38	4,571	0.83%
2020/03/10	4	31.53	5	31.27	32.50	-1	4,266	-0.02%
2020/03/09	10	31.10	8	31.21	30.70	2	4,076	0.05%
2020/03/06	45	30.48	42	30.33	30.55	3	3,927	0.08%
2020/03/05	1	29.80	1	30.00	30.10	0	3,952	0.00%
2020/03/04	2	29.35	0.4	29.40	29.40	1.6	4,006	0.04%
2020/03/03	1	29.95	2	29.80	30.00	-1	4,069	-0.02%
2020/03/02	85	29.15	115	28.86	29.15	-30	4,070	-0.74%	大賣/
2020/02/27	3	29.95	4	29.50	29.45	-1	4,078	-0.02%
2020/02/26	1	30.50	1	30.65	30.45	0	4,107	0.00%
2020/02/25	1	30.60	0	0.00	30.65	1	4,183	0.02%
2020/02/24	1	31.00	1	30.90	31.00	0	4,323	0.00%
2020/02/21	1	30.95	3	31.00	30.85	-2	4,351	-0.05%
2020/02/19	20	31.08	20	31.20	31.10	0	4,564	0.00%
2020/02/18	4	31.20	28	31.27	31.25	-24	4,850	-0.49%
2020/02/17	5	30.77	9	30.92	30.75	-4	5,074	-0.08%
2020/02/14	0	0.00	1	30.70	31.05	-1	5,331	-0.02%
2020/02/13	6	31.06	5	30.82	30.65	1	5,861	0.02%
2020/02/11	1	30.30	4	30.29	30.75	-3	7,164	-0.04%
2020/02/10	85	30.03	85	29.34	30.00	0	7,657	0.00%
2020/02/07	1	30.00	0	0.00	30.00	1	7,673	0.01%
2020/02/06	72	30.60	78	30.55	30.60	-6	7,685	-0.08%
2020/02/05	91	29.71	83	29.60	29.70	8	7,674	0.10%
2020/02/04	80	29.54	75	29.51	29.55	5	7,664	0.07%
2020/02/03	96	28.80	88	28.42	28.90	8	7,674	0.10%
2020/01/31	71	29.98	72	30.17	30.00	-1	7,640	-0.01%
2020/01/30	40	30.37	9	30.51	29.95	31	7,627	0.41%
2020/01/20	2	33.30	0	0.00	33.25	2	7,551	0.03%
2020/01/17	0	0.00	1	34.05	33.85	-1	7,551	-0.01%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/14	3	34.22	0	0.00	34.15	3	7,714	0.04%
2020/01/13	0	0.00	5	34.10	34.15	-5	7,759	-0.06%
2020/01/10	2	34.10	5	33.78	34.00	-3	7,806	-0.04%
2020/01/09	0	0.00	36	34.16	34.25	-36	7,821	-0.46%
2020/01/08	3	32.72	0	0.00	32.60	3	7,834	0.04%
2020/01/07	32	32.92	6	32.78	32.70	26	7,993	0.33%
2020/01/06	4	33.36	7	33.53	33.40	-3	8,007	-0.04%
2020/01/03	1	34.35	1	34.15	34.20	0	8,018	0.00%
2020/01/02	1	34.40	5	34.60	34.55	-4	8,026	-0.05%
2019/12/31	11	34.69	31	34.62	34.25	-20	8,043	-0.25%
2019/12/30	1	35.15	35	35.15	35.10	-34	7,973	-0.43%
2019/12/27	26	35.16	3	34.87	35.30	23	7,972	0.29%
2019/12/26	11	34.50	0.5	34.30	34.40	10.5	7,974	0.13%
2019/12/25	0	0.00	7	34.59	34.75	-7	8,056	-0.09%
2019/12/24	2	34.65	0	0.00	34.60	2	8,197	0.02%
2019/12/23	0	0.00	50	35.32	35.20	-50	8,229	-0.61%
2019/12/20	27	35.57	4	35.63	35.20	23	8,280	0.28%
2019/12/19	24	35.81	27	35.63	35.55	-3	8,291	-0.04%
2019/12/18	50	35.92	100	35.89	35.90	-50	8,293	-0.60%
2019/12/17	51	36.24	41	36.33	36.25	10	8,288	0.12%
2019/12/16	10	35.65	2	35.35	35.55	8	8,217	0.10%
2019/12/13	44	35.58	46	36.07	35.30	-2	8,241	-0.02%
2019/12/12	7	35.56	6	35.59	35.85	1	8,124	0.01%
2019/12/11	72	35.72	93	35.52	35.45	-21	8,152	-0.26%
2019/12/10	7	35.21	5	35.15	35.15	2	8,208	0.02%
2019/12/09	0	0.00	5	35.24	35.15	-5	8,308	-0.06%
2019/12/06	22	35.35	20	35.20	34.85	2	8,344	0.02%
2019/12/05	21	35.02	23	35.02	35.20	-2	8,441	-0.02%
2019/12/04	30	35.08	15	34.45	35.05	15	8,507	0.18%
2019/12/03	35	34.53	5	34.43	34.20	30	8,557	0.35%
2019/12/02	7	33.81	63	33.97	34.00	-56	8,711	-0.64%
2019/11/29	7	34.50	27	34.65	34.25	-20	8,695	-0.23%
2019/11/28	7	35.50	38	35.84	35.20	-31	8,632	-0.36%
2019/11/27	12	35.55	35	35.55	35.45	-23	8,629	-0.27%
2019/11/26	36	35.72	2	35.78	35.80	34	8,686	0.39%
2019/11/25	5	35.78	10	35.54	35.65	-5	8,679	-0.06%
2019/11/22	25	35.44	21	35.42	35.15	4	8,752	0.05%
2019/11/21	19	35.97	21	35.97	36.00	-2	8,769	-0.02%
2019/11/20	26	36.52	13	36.70	36.95	13	8,683	0.15%
2019/11/19	41	36.65	17	36.70	37.10	24	8,699	0.28%
2019/11/18	28	36.67	53	36.79	36.75	-25	8,677	-0.29%
2019/11/15	69	37.60	40	37.38	36.25	29	8,639	0.34%
2019/11/14	78	36.69	146.5	36.67	36.70	-68.5	8,431	-0.81%	大賣/
2019/11/13	102	38.09	117	38.04	37.80	-15	8,297	-0.18%	大買/大賣/
2019/11/12	173	37.69	162	37.65	38.00	11	8,142	0.14%	大買/大賣/
2019/11/11	159	36.06	130	35.84	35.95	29	7,823	0.37%	大買/大賣/
2019/11/08	451	34.99	530	34.69	35.80	-79	7,792	-1.01%	大買/大賣/
2019/11/07	249	32.81	258.9	32.84	33.40	-9.9	7,242	-0.14%	大買/大賣/
2019/11/05	2	30.63	0	0.00	30.50	2	7,313	0.03%
2019/11/04	5	30.75	13.5	30.64	30.80	-8.5	7,415	-0.12%
2019/11/01	3	30.20	11	30.48	30.55	-8	7,566	-0.11%
2019/10/31	10	30.18	5	30.15	30.20	5	7,695	0.06%
2019/10/30	3	30.40	2.7	30.62	30.65	0.3	7,713	0.00%
2019/10/29	1	30.40	5	30.82	30.30	-4	7,851	-0.05%
2019/10/28	1	30.75	4	30.78	30.70	-3	7,960	-0.04%
2019/10/25	10	31.26	1	31.20	31.20	9	8,022	0.11%
2019/10/24	7	31.47	7	31.62	31.70	0	8,071	0.00%
2019/10/23	8	31.34	1	31.30	31.45	7	8,127	0.09%
2019/10/22	10.2	30.85	6	30.75	30.75	4.2	8,168	0.05%
2019/10/21	12	31.06	0	0.00	31.00	12	8,206	0.15%
2019/10/18	5	31.57	15	31.66	31.75	-10	8,207	-0.12%
2019/10/17	7	31.32	3.2	31.19	31.45	3.8	8,213	0.05%
2019/10/16	3	30.42	7	30.58	30.80	-4	8,214	-0.05%
2019/10/15	23	30.84	12	30.61	30.65	11	8,252	0.13%
2019/10/14	4	32.29	0	0.00	31.90	4	8,173	0.05%
2019/10/09	40	32.23	0	0.00	32.30	40	8,148	0.49%
2019/10/08	12	32.45	41	32.65	32.70	-29	8,159	-0.36%
2019/10/07	2	32.55	5	32.30	32.40	-3	8,202	-0.04%
2019/10/03	6	32.55	1	32.45	32.45	5	8,173	0.06%
2019/10/02	4	32.78	6	32.88	32.95	-2	8,198	-0.02%
2019/10/01	14	32.98	3	32.78	32.95	11	8,163	0.13%
2019/09/27	77	32.17	40	31.79	31.55	37	8,072	0.46%
2019/09/26	6	33.50	5	33.45	33.45	1	7,933	0.01%
2019/09/25	1	33.00	10	33.35	33.20	-9	7,902	-0.11%
2019/09/24	20	32.99	11.8	33.05	33.20	8.2	7,911	0.10%
2019/09/23	0	0.00	6	33.58	33.45	-6	7,902	-0.08%
2019/09/20	6	33.23	1.1	33.25	33.40	4.9	7,900	0.06%
2019/09/19	32	32.81	4	32.91	33.10	28	7,870	0.36%
2019/09/18	26	33.32	22	33.60	33.30	4	7,826	0.05%
2019/09/17	32	33.06	2	33.35	32.80	30	7,767	0.39%
2019/09/16	6	33.49	6.2	33.56	33.40	-0.2	7,735	0.00%
2019/09/12	18	33.79	20	33.76	34.00	-2	7,669	-0.03%
2019/09/11	5	33.27	35	33.28	33.45	-30	7,566	-0.40%
2019/09/10	3	32.40	5	32.62	32.50	-2	7,436	-0.03%
2019/09/09	23	33.45	19	33.22	32.65	4	7,367	0.05%
2019/09/06	6	32.78	18.5	32.72	32.90	-12.5	7,200	-0.17%
2019/09/05	29	32.41	21	32.45	32.50	8	7,044	0.11%
2019/09/04	34	32.11	26	31.90	32.15	8	6,853	0.12%
2019/09/03	38	31.07	4	31.29	31.20	34	6,666	0.51%
2019/09/02	26	31.31	7	31.16	31.20	19	6,637	0.29%
2019/08/30	6	30.81	10	31.00	30.80	-4	6,613	-0.06%
2019/08/29	11	30.19	10	30.53	30.70	1	6,570	0.02%
2019/08/28	10.6	30.16	10	30.28	30.10	0.6	6,521	0.01%
2019/08/27	11	30.96	17	30.82	30.70	-6	6,492	-0.09%
2019/08/26	20	30.11	12	30.27	30.25	8	6,376	0.13%
2019/08/23	16	30.17	1	30.30	30.00	15	6,289	0.24%
2019/08/22	2	30.75	4	30.61	30.55	-2	6,232	-0.03%
2019/08/21	7	30.65	13	30.71	30.55	-6	6,268	-0.10%
2019/08/20	9	30.81	37	30.62	30.60	-28	6,373	-0.44%
2019/08/19	9	30.16	18	30.16	30.15	-9	6,273	-0.14%
2019/08/16	24	29.73	39	29.85	29.60	-15	6,315	-0.24%
2019/08/15	29	29.05	34	29.10	29.40	-5	6,208	-0.08%
2019/08/14	30.7	29.60	39	29.41	29.10	-8.3	6,132	-0.14%
2019/08/13	101	30.17	89	29.78	29.60	12	6,004	0.20%	大買/
2019/08/12	68	30.53	80	30.70	31.50	-12	5,745	-0.21%
2019/08/08	30	28.60	87	28.76	28.95	-57	5,320	-1.07%
2019/08/07	81.1	28.17	45	28.27	27.70	36.1	5,099	0.71%
2019/08/06	15.1	28.07	3.4	28.23	28.25	11.6	4,788	0.24%
2019/08/05	12	28.46	43	28.44	28.45	-31	4,690	-0.66%
2019/08/02	40	28.06	55	27.96	27.80	-15	4,576	-0.33%
2019/08/01	36	28.40	38	28.49	28.80	-2	4,498	-0.04%
2019/07/31	42	28.88	62	28.92	28.65	-20	4,485	-0.45%
2019/07/30	14	28.40	19	28.43	28.20	-5	4,404	-0.11%
2019/07/29	10	28.57	7.1	28.68	28.65	2.9	4,356	0.07%
2019/07/26	2	28.00	16	28.21	28.20	-14	4,290	-0.33%
2019/07/25	7	27.98	18	27.91	28.05	-11	4,201	-0.26%
2019/07/24	21	27.52	14	27.52	27.55	7	4,103	0.17%
2019/07/23	4	26.83	12	27.00	26.95	-8	4,053	-0.20%
2019/07/22	0	0.00	17	26.59	26.65	-17	3,997	-0.43%
2019/07/19	3	26.32	17	26.28	26.05	-14	3,961	-0.35%
2019/07/17	17	26.12	1	26.25	25.90	16	3,955	0.40%
2019/07/16	11	25.95	24	25.90	25.70	-13	3,920	-0.33%
2019/07/15	3	25.20	2	25.15	25.25	1	3,895	0.03%
2019/07/12	3	25.57	3	25.27	25.30	0	3,958	0.00%
2019/07/11	10	25.40	26	25.45	25.55	-16	3,970	-0.40%
2019/07/10	2	24.85	0	0.00	25.00	2	3,965	0.05%
2019/07/09	2.1	24.90	6	24.88	24.85	-3.9	4,023	-0.10%
2019/07/08	0	0.00	5	24.70	24.90	-5	4,155	-0.12%
2019/07/05	3	24.48	2	24.45	24.45	1	4,362	0.02%
2019/07/04	23	24.58	0	0.00	24.55	23	4,529	0.51%
2019/07/03	5	24.61	23	24.70	24.65	-18	4,828	-0.37%
2019/07/02	5	24.63	1	24.65	24.70	4	5,103	0.08%
2019/07/01	24	24.39	6	24.36	24.50	18	5,257	0.34%
2019/06/28	4	24.23	0	0.00	23.85	4	5,282	0.08%
2019/06/27	3	24.30	3	24.27	24.30	0	5,388	0.00%
2019/06/26	10	23.95	0	0.00	23.90	10	5,414	0.18%
2019/06/25	11	24.34	18	23.96	23.85	-7	5,463	-0.13%
2019/06/24	7	24.26	4	24.16	24.25	3	5,501	0.05%
2019/06/21	0	0.00	12	24.26	24.30	-12	5,719	-0.21%
2019/06/20	1	24.20	0	0.00	24.15	1	5,828	0.02%
2019/06/19	33	23.91	11	23.81	23.95	22	6,047	0.36%
2019/06/18	5	23.35	0	0.00	23.40	5	6,351	0.08%
2019/06/14	0	0.00	2	23.65	23.55	-2	7,132	-0.03%
2019/06/13	10	23.55	0	0.00	23.55	10	7,190	0.14%
2019/06/12	0	0.00	1	23.75	23.75	-1	7,272	-0.01%
2019/06/10	2	23.80	2.5	23.46	23.65	-0.5	7,424	-0.01%
2019/06/06	12	24.00	12	23.82	23.35	0	7,564	0.00%
2019/06/05	22	24.35	13	24.37	24.35	9	7,642	0.12%
2019/06/04	1	23.80	5	23.83	23.80	-4	8,110	-0.05%
2019/06/03	0	0.00	1	23.50	23.50	-1	8,206	-0.01%
2019/05/31	4	23.06	6	23.14	23.30	-2	8,267	-0.02%
2019/05/30	0	0.00	5	22.74	22.65	-5	8,407	-0.06%
2019/05/29	10	22.37	8	22.55	22.35	2	8,489	0.02%
2019/05/28	8	22.24	9	22.80	22.80	-1	8,484	-0.01%
2019/05/27	28	22.68	1	22.45	22.35	27	8,381	0.32%
2019/05/24	4	23.60	3	23.73	23.50	1	8,241	0.01%
2019/05/23	107	23.56	64	23.71	23.40	43	8,245	0.52%	大買/
2019/05/22	2.5	24.39	4	24.55	24.55	-1.5	8,131	-0.02%
2019/05/21	0.3	24.35	6	24.05	24.15	-5.7	8,123	-0.07%
2019/05/20	15	24.33	7	24.21	24.20	8	8,099	0.10%
2019/05/17	18	25.10	0	0.00	24.90	18	8,034	0.22%
2019/05/16	17.1	26.06	18	26.04	26.10	-0.9	7,976	-0.01%
2019/05/15	0	0.00	1	26.20	26.40	-1	7,973	-0.01%
2019/05/14	2	25.55	4	25.01	26.00	-2	8,024	-0.02%
2019/05/13	2	25.28	3	25.37	25.20	-1	7,985	-0.01%
2019/05/10	4	26.03	4	26.13	25.95	0	7,966	0.00%
2019/05/09	24	26.01	77	26.29	25.95	-53	7,945	-0.67%
2019/05/08	3	26.52	0	0.00	26.45	3	7,903	0.04%
2019/05/07	2	26.65	7	26.69	26.95	-5	7,867	-0.06%
2019/05/06	19	26.50	0	0.00	26.20	19	7,826	0.24%
2019/05/03	9	26.93	8	27.24	27.35	1	7,787	0.01%
2019/05/02	6	26.85	13	26.95	27.10	-7	7,744	-0.09%
2019/04/30	1	26.50	1	26.40	26.90	0	7,734	0.00%
2019/04/29	13.7	26.55	6	26.46	26.70	7.7	7,722	0.10%
2019/04/26	13	26.89	20	26.94	27.00	-7	7,663	-0.09%
2019/04/25	8	27.00	49	27.23	27.15	-41	7,644	-0.54%
2019/04/24	9	27.02	2	27.40	26.85	7	7,630	0.09%
2019/04/23	22	26.86	7	27.12	27.35	15	7,597	0.20%
2019/04/22	28	27.43	12	27.46	27.10	16	7,548	0.21%
2019/04/19	18	27.11	11	27.35	27.55	7	7,499	0.09%
2019/04/18	8	27.34	10	27.21	26.70	-2	7,487	-0.03%
2019/04/17	8	27.31	12	27.31	27.40	-4	7,426	-0.05%
2019/04/16	1	27.80	6	27.43	27.60	-5	7,380	-0.07%
2019/04/15	36	27.54	11	27.55	27.75	25	7,365	0.34%
2019/04/12	24	27.73	9	27.68	27.45	15	7,359	0.20%
2019/04/11	34	28.68	42	28.48	28.30	-8	7,239	-0.11%
2019/04/10	7.2	29.01	8.5	28.95	29.20	-1.3	7,017	-0.02%
2019/04/09	39	28.78	30.8	28.94	29.05	8.2	6,887	0.12%
2019/04/08	26	28.28	34	28.26	27.90	-8	6,616	-0.12%
2019/04/03	7	27.17	24	27.34	27.20	-17	6,382	-0.27%
2019/04/02	2	26.73	2	26.85	26.70	0	6,251	0.00%
2019/04/01	6	26.68	5	26.94	26.90	1	6,185	0.02%
2019/03/29	0	0.00	3.4	26.33	26.20	-3.4	6,052	-0.06%
2019/03/28	15	26.14	7	26.33	26.10	8	6,048	0.13%
2019/03/27	5	26.28	2	26.45	26.45	3	6,038	0.05%
2019/03/26	23.3	27.09	19	27.26	26.60	4.3	6,024	0.07%
2019/03/25	11	27.03	22.7	26.92	26.95	-11.7	5,894	-0.20%
2019/03/22	23	27.13	31	27.03	26.95	-8	5,890	-0.14%
2019/03/21	39	27.10	56	27.15	26.95	-17	5,757	-0.30%
2019/03/20	35	26.09	107	26.21	26.45	-72	5,487	-1.31%	大賣/
2019/03/19	9	25.09	40	25.14	25.20	-31	5,169	-0.60%
2019/03/18	0.3	24.50	6	24.33	24.50	-5.7	4,987	-0.11%
2019/03/15	8.2	24.28	8	24.31	24.30	0.2	4,960	0.00%
2019/03/14	36	23.98	1	24.10	23.90	35	4,976	0.70%
2019/03/13	42	24.33	6	24.27	24.10	36	4,987	0.72%
2019/03/12	25.1	24.35	3	24.72	24.20	22.1	5,001	0.44%
2019/03/11	9	24.43	21	24.52	24.55	-12	4,931	-0.24%
2019/03/08	124.1	24.54	56.2	24.70	24.60	67.8	5,016	1.35%	大買/
2019/03/07	12	26.37	6.1	26.35	26.70	5.9	4,585	0.13%
2019/03/06	0	0.00	16	26.20	25.90	-16	4,513	-0.35%
2019/03/05	9	26.45	17	26.62	25.95	-8	4,473	-0.18%
2019/03/04	8	26.02	4	26.04	26.15	4	4,406	0.09%
2019/02/27	0	0.00	2	25.38	25.55	-2	4,320	-0.05%
2019/02/26	0	0.00	1	25.85	25.50	-1	4,380	-0.02%
2019/02/25	3	25.37	6	25.25	25.65	-3	4,400	-0.07%
2019/02/22	1	25.20	0	0.00	25.20	1	4,471	0.02%
2019/02/21	2	25.05	3	25.50	25.05	-1	4,667	-0.02%
2019/02/20	3	25.58	2	25.45	25.40	1	4,740	0.02%
2019/02/19	4	25.53	0	0.00	25.65	4	4,860	0.08%
2019/02/18	5	25.60	2	25.73	25.75	3	4,899	0.06%
2019/02/15	2	25.30	7	25.56	25.40	-5	4,952	-0.10%
2019/02/14	8	25.54	1	25.50	25.50	7	5,080	0.14%
2019/02/13	1.8	25.60	1	25.75	25.70	0.8	5,207	0.01%
2019/02/12	0	0.00	4	25.34	25.35	-4	5,280	-0.08%
2019/02/11	6	24.63	6	25.03	25.05	0	5,421	0.00%
2019/01/30	8	24.65	12	25.04	24.65	-4	5,464	-0.07%
2019/01/29	2	25.23	4	25.08	25.20	-2	5,601	-0.04%
2019/01/28	4	25.40	1	25.25	25.50	3	5,683	0.05%
2019/01/25	2.3	25.57	3	25.58	25.50	-0.7	5,897	-0.01%
2019/01/24	8	25.44	5	25.46	25.10	3	6,015	0.05%
2019/01/23	0	0.00	2	24.98	24.95	-2	6,037	-0.03%
2019/01/22	1	24.80	1	24.75	24.75	0	6,241	0.00%
2019/01/21	3	24.68	0	0.00	24.65	3	6,294	0.05%
2019/01/18	0	0.00	8	25.05	24.90	-8	6,485	-0.12%
2019/01/17	1	24.80	3.1	24.99	24.75	-2.1	6,663	-0.03%
2019/01/16	3	24.92	4	24.94	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	4	24.49	24.55	-4	6,861	-0.06%
2019/01/14	15	24.28	18.5	24.32	24.30	-3.5	6,976	-0.05%
2019/01/11	4	24.20	6	24.30	24.40	-2	7,153	-0.03%
2019/01/10	16	24.17	6	24.34	24.05	10	7,215	0.14%
2019/01/09	1	24.80	6	24.85	25.05	-5	7,208	-0.07%
2019/01/08	2	24.68	21	24.60	24.85	-19	7,352	-0.26%
2019/01/07	22	24.81	12	24.61	24.60	10	7,500	0.13%
2019/01/04	8	24.86	7	24.92	25.20	1	7,669	0.01%
2019/01/03	8	26.04	2	25.75	25.85	6	7,769	0.08%
2019/01/02	5	26.09	22	26.26	26.30	-17	7,808	-0.22%
2018/12/28	9	25.69	14	26.03	26.10	-5	7,853	-0.06%
2018/12/27	4	25.38	45	25.56	25.50	-41	7,899	-0.52%
2018/12/26	13	25.37	9	25.33	25.10	4	8,017	0.05%
2018/12/25	27	25.53	57	25.50	25.55	-30	8,178	-0.37%
2018/12/24	49	26.13	49	25.88	25.95	0	8,384	0.00%
2018/12/22	1	25.80	0	0.00	25.70	1	8,510	0.01%
2018/12/21	7	25.64	7	25.70	26.25	0	8,660	0.00%
2018/12/20	17	25.84	2.1	26.26	25.70	14.9	8,950	0.17%
2018/12/19	0	0.00	12	26.18	26.30	-12	9,065	-0.13%
2018/12/18	55	26.50	56	26.45	26.10	-1	9,068	-0.01%
2018/12/17	79	26.59	39	26.88	26.30	40	9,002	0.44%
2018/12/14	99.5	27.10	4.1	27.03	27.05	95.4	8,877	1.07%
2018/12/13	18	27.93	11	27.85	27.80	7	8,790	0.08%
2018/12/12	42	28.44	64	28.43	28.30	-22	8,790	-0.25%
2018/12/11	6	27.71	12	27.84	27.75	-6	8,667	-0.07%
2018/12/10	1	27.00	1	27.35	27.50	0	8,747	0.00%
2018/12/07	22.2	27.66	12.8	27.86	27.30	9.3	8,732	0.11%
2018/12/06	19	26.97	52	27.39	27.60	-33	8,638	-0.38%
2018/12/05	43.3	27.54	3.4	27.58	27.45	39.9	8,530	0.47%
2018/12/04	16	28.05	17	28.26	28.20	-1	8,440	-0.01%
2018/12/03	34	28.15	42.5	28.28	28.05	-8.5	8,336	-0.10%
2018/11/30	24	27.24	34	27.18	27.30	-10	8,115	-0.12%
2018/11/29	6	27.16	13.7	26.96	26.70	-7.7	8,013	-0.10%
2018/11/28	14.2	26.74	4	26.70	26.65	10.2	7,944	0.13%
2018/11/27	11	26.78	19	26.54	26.85	-8	7,892	-0.10%
2018/11/26	11.3	25.74	16	25.81	25.80	-4.7	7,782	-0.06%
2018/11/23	23.3	25.64	3	25.88	25.70	20.3	7,765	0.26%
2018/11/22	8.9	26.28	1	26.40	26.20	7.9	7,691	0.10%
2018/11/21	2	26.60	14.9	26.81	27.00	-12.9	7,645	-0.17%
2018/11/20	10.5	26.99	12	26.92	26.55	-1.5	7,541	-0.02%
2018/11/19	3	26.20	18	26.82	26.75	-15	7,343	-0.20%
2018/11/16	38.5	26.30	20	26.55	26.20	18.5	7,267	0.25%
2018/11/15	0	0.00	1	26.75	26.90	-1	7,149	-0.01%
2018/11/14	3	27.23	3	26.83	26.70	0	7,168	0.00%
2018/11/13	10	27.22	12.8	27.05	27.20	-2.8	7,135	-0.04%
2018/11/12	9	26.72	12.2	26.66	26.80	-3.2	7,010	-0.05%
2018/11/09	3.2	26.11	6.4	26.07	26.15	-3.2	6,859	-0.05%
2018/11/08	20.2	26.20	37.8	26.12	25.80	-17.7	6,755	-0.26%
2018/11/07	19.5	25.13	21.7	25.20	25.40	-2.2	6,632	-0.03%
2018/11/06	46	25.44	38.5	25.35	25.25	7.6	6,595	0.11%
2018/11/05	2	24.73	14.8	24.87	25.10	-12.8	6,425	-0.20%
2018/11/02	30	24.32	35	24.42	24.60	-5	6,305	-0.08%
2018/11/01	19	22.12	92.1	23.10	23.45	-73.1	6,071	-1.20%
2018/10/31	1.3	21.27	22	21.06	21.35	-20.7	5,914	-0.35%
2018/10/30	38.1	20.64	23	20.77	20.20	15.1	5,841	0.26%
2018/10/29	1.1	22.35	0	0.00	22.35	1.1	5,637	0.02%
2018/10/26	19	23.26	1	23.35	23.35	18	5,586	0.32%
2018/10/17	23	23.49	9	23.45	23.50	14	5,384	0.26%
2018/10/16	3	23.13	2	23.50	22.85	1	5,212	0.02%
2018/10/15	18	23.96	32	23.81	23.60	-14	5,116	-0.27%
2018/10/12	22	23.09	16	23.45	23.50	6	5,047	0.12%
2018/10/11	16	22.09	6	22.02	22.50	10	4,911	0.20%
2018/10/09	8	23.54	7.2	23.54	23.60	0.8	4,725	0.02%
2018/10/08	5	23.18	5	22.93	23.25	0	4,622	0.00%
2018/10/05	35	23.02	40	23.16	22.60	-5	4,572	-0.11%
2018/10/04	18	23.99	1	24.10	24.10	17	4,445	0.38%
2018/10/03	5	24.16	42	24.14	24.25	-37	4,271	-0.87%
2018/10/02	2	23.95	28	24.05	23.65	-26	4,050	-0.64%
2018/10/01	12	23.90	11	23.90	23.80	1	3,895	0.03%
2018/09/28	0	0.00	16	23.54	23.65	-16	3,853	-0.42%
2018/09/27	3	23.37	8	23.31	23.50	-5	3,837	-0.13%
2018/09/26	29.2	23.94	25	23.92	23.45	4.2	3,783	0.11%
2018/09/25	7.2	23.87	50.3	23.54	23.90	-43.1	3,659	-1.18%
2018/09/21	14	23.28	31	23.22	23.40	-17	3,469	-0.49%
2018/09/20	2	23.20	23	23.03	22.85	-21	3,252	-0.65%
2018/09/19	19	22.87	11	22.79	22.85	8	3,122	0.26%
2018/09/18	37	22.50	76	22.61	22.60	-39	3,030	-1.29%
2018/09/17	6	21.00	16	21.54	21.90	-10	2,783	-0.36%
2018/09/14	0	0.00	1	20.60	20.35	-1	2,841	-0.04%
2018/09/13	16	19.95	5	19.85	20.05	11	3,146	0.35%
2018/09/12	16	20.06	0	0.00	20.00	16	3,180	0.50%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	10	20.49	7	20.39	20.15	3	3,271	0.09%
2018/09/07	6	21.01	50	20.75	20.85	-44	3,315	-1.33%
2018/09/06	65	21.64	15	21.72	21.60	50	3,284	1.52%
2018/09/05	5	20.95	0	0.00	21.15	5	3,148	0.16%
2018/09/03	1	20.95	0	0.00	20.90	1	3,288	0.03%
2018/08/31	3	21.03	21	21.00	21.05	-18	3,319	-0.54%
2018/08/30	7	21.14	3	21.15	21.15	4	3,427	0.12%
2018/08/29	1	21.20	0	0.00	21.15	1	3,491	0.03%
2018/08/27	2	21.15	0	0.00	21.15	2	3,661	0.05%
2018/08/22	5	21.25	2	21.10	21.20	3	3,816	0.08%
2018/08/21	1	20.95	0	0.00	21.05	1	3,919	0.03%
2018/08/20	1	21.00	2	21.00	20.95	-1	3,938	-0.03%
2018/08/17	1	21.10	26	21.35	21.00	-25	4,022	-0.62%
2018/08/16	3	21.20	6	21.36	21.25	-3	4,048	-0.07%
2018/08/15	10	21.76	9	21.81	21.40	1	4,052	0.02%
2018/08/14	6	21.88	29	21.86	21.85	-23	4,217	-0.55%
2018/08/13	19	21.87	17	21.84	21.75	2	4,299	0.05%
2018/08/10	32	22.74	2	22.70	22.60	30	4,250	0.71%
2018/08/09	1	23.00	0	0.00	23.00	1	4,234	0.02%
2018/08/08	25	23.30	0	0.00	23.25	25	4,258	0.59%
2018/08/07	0	0.00	15	23.17	23.25	-15	4,288	-0.35%
2018/08/06	0	0.00	1	23.15	23.00	-1	4,307	-0.02%
2018/08/03	30	22.75	15	22.66	22.70	15	4,332	0.35%
2018/08/02	4	22.25	0	0.00	22.15	4	4,343	0.09%
2018/08/01	2	22.35	0	0.00	22.35	2	4,552	0.04%
2018/07/31	0	0.00	3	22.40	22.40	-3	4,772	-0.06%
2018/07/30	2	22.30	4	22.30	22.30	-2	4,792	-0.04%
2018/07/27	3	22.37	3	22.45	22.40	0	4,818	0.00%
2018/07/26	0	0.00	1	22.35	22.30	-1	4,850	-0.02%
2018/07/25	5	22.35	2	22.30	22.30	3	4,908	0.06%
2018/07/23	0	0.00	2	22.15	22.10	-2	4,981	-0.04%
2018/07/20	3	22.60	3	22.53	22.45	0	5,025	0.00%
2018/07/19	6	22.83	2	22.73	22.75	4	5,139	0.08%
2018/07/17	7.1	22.53	4	22.55	22.40	3.1	5,236	0.06%
2018/07/16	3	22.30	4	22.35	22.40	-1	5,306	-0.02%
2018/07/13	0	0.00	1	22.40	22.35	-1	5,420	-0.02%
2018/07/12	4	22.53	12	22.45	22.35	-8	5,446	-0.15%
2018/07/10	4	21.83	1	21.75	21.75	3	5,486	0.05%
2018/07/09	5	21.45	0	0.00	21.65	5	5,525	0.09%
2018/07/06	8	21.17	6	21.12	21.30	2	5,541	0.04%
2018/07/05	7	21.51	0	0.00	21.30	7	5,561	0.13%
2018/07/04	15	22.29	0	0.00	22.15	15	5,542	0.27%
2018/07/03	16	22.86	6	22.97	22.55	10	5,535	0.18%
2018/07/02	3	23.00	0	0.00	23.10	3	5,542	0.05%
2018/06/29	4	23.26	0	0.00	23.05	4	5,572	0.07%
2018/06/28	7	23.14	1	23.05	23.05	6	5,562	0.11%
2018/06/27	5	23.42	0	0.00	23.30	5	5,630	0.09%
2018/06/26	6	23.53	5	23.47	23.55	1	5,699	0.02%
2018/06/25	28	23.88	14	24.13	23.55	14	5,702	0.25%
2018/06/22	12	22.61	61	23.78	24.80	-49	5,558	-0.88%
2018/06/21	0	0.00	5	22.33	23.00	-5	5,293	-0.09%
2018/06/20	0	0.00	3	22.20	22.15	-3	5,330	-0.06%
2018/06/19	7	22.57	0	0.00	22.85	7	5,356	0.13%
2018/06/15	3	23.08	4	23.20	23.20	-1	5,359	-0.02%
2018/06/14	10	22.74	9	22.67	22.60	1	5,320	0.02%
2018/06/13	3	23.02	4	23.10	22.95	-1	5,431	-0.02%
2018/06/12	12	23.28	0	0.00	23.00	12	5,734	0.21%
2018/06/11	1	22.95	1	23.05	22.95	0	5,675	0.00%
2018/06/08	4.3	22.87	8	22.88	22.85	-3.7	5,676	-0.07%
2018/06/07	5	22.89	0	0.00	22.75	5	5,763	0.09%
2018/06/06	0	0.00	9	22.54	22.65	-9	5,743	-0.16%
2018/06/05	1	22.40	8	22.29	22.20	-7	5,765	-0.12%
2018/06/04	0	0.00	3	22.02	21.95	-3	5,680	-0.05%
2018/06/01	1	21.80	1	21.95	21.80	0	5,661	0.00%
2018/05/31	4	21.99	2	21.98	22.00	2	5,661	0.04%
2018/05/30	2	21.88	7	21.96	22.00	-5	5,602	-0.09%
2018/05/29	7	22.04	15	22.12	22.20	-8	5,563	-0.14%
2018/05/28	1.1	21.70	2	21.73	21.75	-0.9	5,515	-0.02%
2018/05/25	2	21.70	0	0.00	21.70	2	5,514	0.04%
2018/05/24	2	21.50	0	0.00	21.70	2	5,436	0.04%
2018/05/23	3	21.40	0	0.00	21.35	3	5,424	0.06%
2018/05/22	40	22.04	42	21.76	21.60	-2	5,416	-0.04%
2018/05/21	22	21.46	23	21.36	21.95	-1	5,258	-0.02%
2018/05/18	6	20.72	0	0.00	20.75	6	5,210	0.12%
2018/05/17	5	20.83	5	20.80	20.75	0	5,240	0.00%
2018/05/16	2	21.00	0	0.00	21.00	2	5,247	0.04%
2018/05/15	4	21.26	0	0.00	21.10	4	5,266	0.08%
2018/05/14	14.2	21.45	32	21.53	21.40	-17.8	5,442	-0.33%
2018/05/11	2	21.85	0	0.00	21.75	2	5,436	0.04%
2018/05/10	1	22.15	2	22.25	22.30	-1	5,382	-0.02%
2018/05/09	20	22.00	27	22.11	22.25	-7	5,354	-0.13%
2018/05/08	10	21.22	8	21.46	22.05	2	5,160	0.04%
2018/05/07	1	20.80	0	0.00	20.70	1	5,005	0.02%
2018/05/04	6	21.20	2	21.00	21.00	4	5,025	0.08%
2018/05/03	0	0.00	8	21.06	21.00	-8	5,045	-0.16%
2018/05/02	9	20.86	4	20.84	20.95	5	5,090	0.10%
2018/04/30	5	20.60	0	0.00	20.65	5	5,084	0.10%
2018/04/27	1	20.35	2	20.15	20.35	-1	5,081	-0.02%
2018/04/26	6	20.61	12	20.50	20.30	-6	5,077	-0.12%
2018/04/25	14	20.14	14	20.23	20.55	0	5,055	0.00%
2018/04/24	14	21.18	44	21.18	20.95	-30	4,979	-0.60%
2018/04/23	5	22.16	0	0.00	22.05	5	4,942	0.10%
2018/04/20	10	22.00	0	0.00	22.05	10	5,095	0.20%
2018/04/19	22	22.33	4	22.35	22.30	18	5,031	0.36%
2018/04/18	4	22.69	3	22.70	22.60	1	4,983	0.02%
2018/04/17	21	22.77	1	22.80	22.70	20	4,968	0.40%
2018/04/16	7	22.90	3	22.90	22.85	4	5,011	0.08%
2018/04/13	1	23.10	3	23.27	23.10	-2	4,987	-0.04%
2018/04/12	3	23.33	0	0.00	23.40	3	4,968	0.06%
2018/04/10	2	23.45	1	23.45	23.35	1	5,091	0.02%
2018/04/09	4	23.63	4	23.71	23.55	0	5,137	0.00%
2018/04/03	0	0.00	11	23.66	23.85	-11	5,145	-0.21%
2018/04/02	16	23.94	11	24.17	23.85	5	5,155	0.10%
2018/03/31	16	24.10	5	24.16	24.05	11	5,160	0.21%
2018/03/30	11	23.71	20	23.75	23.85	-9	5,157	-0.17%
2018/03/29	28	23.09	4	23.10	23.05	24	5,105	0.47%
2018/03/28	26	23.54	3	23.58	23.30	23	4,980	0.46%
2018/03/27	7	23.42	1	23.50	23.50	6	4,916	0.12%
2018/03/26	14	23.48	4	23.51	23.40	10	4,863	0.21%
2018/03/23	38	23.62	2	23.68	23.70	36	4,814	0.75%
2018/03/22	13	24.63	3	24.45	24.35	10	4,761	0.21%
2018/03/21	43	24.76	4	24.90	24.65	39	4,805	0.81%
2018/03/20	25	24.88	2	24.93	24.85	23	5,135	0.45%
2018/03/19	16	25.04	12	25.34	25.05	4	5,212	0.08%
2018/03/16	8	25.95	0	0.00	25.70	8	5,125	0.16%
2018/03/15	1	25.95	0	0.00	25.80	1	4,877	0.02%
2018/03/14	9	26.17	0	0.00	26.10	9	5,124	0.18%
2018/03/13	2	26.48	0	0.00	26.20	2	5,199	0.04%
2018/03/12	0	0.00	18	26.38	26.50	-18	5,211	-0.35%
2018/03/09	2	25.95	6	26.13	26.05	-4	5,250	-0.08%
2018/03/08	5	25.65	12	25.69	25.55	-7	5,441	-0.13%
2018/03/07	0	0.00	5	25.20	25.15	-5	5,552	-0.09%
2018/03/06	2	25.25	3	25.17	25.20	-1	6,144	-0.02%
2018/03/05	1	25.35	0	0.00	25.20	1	6,189	0.02%
2018/03/02	4	25.39	5	25.36	25.40	-1	6,230	-0.02%
2018/03/01	11	25.32	3	25.55	25.55	8	6,259	0.13%
2018/02/27	0	0.00	28	25.13	25.20	-28	6,381	-0.44%
2018/02/26	6	25.40	3	25.33	25.10	3	6,422	0.05%
2018/02/23	0	0.00	1	25.00	25.10	-1	6,483	-0.02%
2018/02/22	2	24.65	8	24.73	24.75	-6	6,560	-0.09%
2018/02/21	1	24.35	0	0.00	24.35	1	6,604	0.02%
2018/02/09	11	23.11	6	23.22	23.80	5	6,734	0.07%
2018/02/08	5	24.50	6	24.52	24.30	-1	6,911	-0.01%
2018/02/07	18	24.49	12	24.43	24.50	6	7,146	0.08%
2018/02/06	66	24.23	21	23.94	23.75	45	7,212	0.62%
2018/02/05	19	26.08	2	26.15	26.15	17	7,178	0.24%
2018/02/02	9	26.62	1	26.75	26.60	8	7,402	0.11%
2018/02/01	12	26.64	0	0.00	26.60	12	7,511	0.16%
2018/01/31	4	26.71	2	26.75	26.65	2	7,576	0.03%
2018/01/30	3	26.92	3	27.15	26.90	0	7,702	0.00%
2018/01/29	5	26.78	4	26.89	26.75	1	7,807	0.01%
2018/01/26	5	26.63	0	0.00	26.55	5	8,327	0.06%
2018/01/25	13	27.02	4	27.11	26.85	9	8,491	0.11%
2018/01/24	0	0.00	2	26.95	26.90	-2	8,492	-0.02%
2018/01/23	4	26.73	0	0.00	26.85	4	8,528	0.05%
2018/01/22	7	26.84	0	0.00	26.75	7	8,664	0.08%
2018/01/19	2	26.90	3	26.92	26.90	-1	8,949	-0.01%
2018/01/18	2	27.03	5	27.04	27.00	-3	9,298	-0.03%
2018/01/17	7	27.14	9	27.12	27.05	-2	9,505	-0.02%
2018/01/16	12	26.91	41	27.17	27.30	-29	9,568	-0.30%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/12	7	26.32	0	0.00	26.25	7	9,622	0.07%
2018/01/11	3	26.08	0	0.00	26.10	3	9,681	0.03%
2018/01/10	11	26.20	14	26.18	26.05	-3	9,769	-0.03%
2018/01/09	4	26.78	16	26.84	26.75	-12	9,912	-0.12%
2018/01/08	27	26.88	0	0.00	26.85	27	10,189	0.26%
2018/01/05	21	26.91	0	0.00	26.90	21	10,569	0.20%
2018/01/04	12	26.85	20	27.08	27.05	-8	10,909	-0.07%
2018/01/03	12	26.69	48	26.87	26.65	-36	11,278	-0.32%
2018/01/02	48	26.42	31	26.69	26.40	17	12,507	0.14%