南茂 (8150)-新光-新竹券商分點個股進出

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
36.10
漲跌
▲0.05
漲幅
+0.14%
成交量
3,042張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:13:30

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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/09/06	1	36.00	0	0.00	36.10	1	2,845	0.04%
2024/09/05	23.2	36.62	1	36.30	36.05	22.2	2,823	0.79%
2024/09/04	32	36.67	0	0.00	36.45	32	2,795	1.14%
2024/09/03	14	38.53	0	0.00	38.10	14	2,711	0.52%
2024/09/02	3	38.58	0	0.00	38.50	3	2,692	0.11%
2024/08/30	13	38.20	1	38.00	38.15	12	2,645	0.45%
2024/08/29	7	37.56	1	37.25	37.55	6	2,606	0.23%
2024/08/27	1	37.30	0	0.00	37.55	1	2,645	0.04%
2024/08/26	11	37.80	0	0.00	37.50	11	2,706	0.41%
2024/08/23	9	37.19	0	0.00	37.30	9	2,709	0.33%
2024/08/22	16	37.69	15	37.80	37.50	1	2,694	0.04%
2024/08/21	28	37.61	0	0.00	37.35	28	2,710	1.03%
2024/08/19	15.1	37.45	0	0.00	37.30	15.1	2,843	0.53%
2024/08/16	8	37.91	0	0.00	37.55	8	2,953	0.27%
2024/08/15	26	37.86	3	38.00	37.75	23	3,026	0.76%
2024/08/14	47.8	38.30	9	38.20	38.15	38.8	3,124	1.24%
2024/08/13	15	39.30	0	0.00	39.95	15	3,101	0.48%
2024/08/12	40	38.47	35	38.70	38.95	5	3,109	0.16%
2024/08/09	0.1	37.78	0	0.00	37.60	0.1	3,143	0.00%
2024/08/08	1	36.75	0	0.00	37.15	1	3,176	0.03%
2024/08/07	1	36.70	0	0.00	37.85	1	3,231	0.03%
2024/08/06	1	34.60	2	36.03	36.40	-1	3,342	-0.03%
2024/08/05	7.1	36.63	0	0.00	36.15	7.1	3,353	0.21%
2024/08/02	26.1	39.87	0	0.00	39.55	26.1	3,345	0.78%
2024/08/01	5	40.40	0	0.00	40.50	5	3,370	0.15%
2024/07/31	4	39.40	0	0.00	39.45	4	3,373	0.12%
2024/07/30	2	39.60	0	0.00	39.80	2	3,381	0.06%
2024/07/29	4	40.13	0	0.00	39.75	4	3,385	0.12%
2024/07/26	4	40.00	3	40.05	40.65	1	3,396	0.03%
2024/07/23	3	40.55	0	0.00	40.90	3	3,389	0.09%
2024/07/22	24.3	40.25	0	0.00	40.30	24.3	3,380	0.72%
2024/07/19	9	41.77	181	41.67	41.70	-172	3,360	-5.12%	大賣/鉅額交易
2024/07/18	3	42.55	3	42.60	42.85	0	3,332	0.00%
2024/07/17	4	42.91	0	0.00	42.85	4	3,338	0.12%
2024/07/15	4	43.18	0	0.00	42.80	4	3,404	0.12%
2024/07/12	1	43.60	0	0.00	43.60	1	3,397	0.03%
2024/07/11	18.1	43.55	0	0.00	43.60	18.1	3,408	0.53%
2024/07/10	0	0.00	7	43.23	43.60	-7	3,445	-0.20%
2024/07/09	12	42.88	1	42.55	42.55	11	3,446	0.32%
2024/07/08	1	43.90	1	43.85	43.65	0	3,443	0.00%
2024/07/05	5	43.25	3	43.15	43.30	2	3,427	0.06%
2024/07/04	3.1	43.02	2	42.85	42.85	1	3,451	0.03%
2024/07/03	2	42.48	0	42.65	42.90	2	3,462	0.06%
2024/07/02	0	0.00	1	42.15	42.50	-1	3,508	-0.03%
2024/07/01	0	42.70	2	43.10	42.50	-2	3,536	-0.06%
2024/06/28	2.1	42.58	0	0.00	42.90	2.1	3,547	0.06%
2024/06/27	0.2	42.80	0	0.00	42.75	0.2	3,538	0.00%
2024/06/25	4	44.50	0	0.00	45.35	4	3,904	0.10%
2024/06/24	6	45.33	0	0.00	45.10	6	4,004	0.15%
2024/06/21	16	45.69	26	45.26	45.70	-10	4,069	-0.25%
2024/06/20	3	45.00	43.4	45.01	45.20	-40.4	4,104	-0.98%
2024/06/19	2	44.98	0	0.00	44.70	2	4,190	0.05%
2024/06/18	0	0.00	2	44.80	44.75	-2	4,285	-0.05%
2024/06/14	0.4	44.85	0	44.55	44.80	0.4	4,602	0.01%
2024/06/13	0	0.00	11	44.41	44.40	-11	4,615	-0.24%
2024/06/11	2	43.85	0	0.00	43.50	2	4,700	0.04%
2024/06/07	0	0.00	1	43.90	44.00	-1	4,749	-0.02%
2024/06/05	40	44.00	0	0.00	43.90	40	4,865	0.82%
2024/06/04	2	44.20	0	0.00	44.10	2	4,970	0.04%
2024/06/03	11	44.21	0	0.00	44.30	11	5,068	0.22%
2024/05/31	1	44.20	0	0.00	44.20	1	5,162	0.02%
2024/05/29	0	0.00	1	45.40	45.20	-1	5,212	-0.02%
2024/05/28	1	44.60	44	44.75	45.00	-43	5,242	-0.82%
2024/05/27	0	0.00	3	44.47	44.25	-3	5,296	-0.06%
2024/05/24	24	43.99	0	0.00	44.15	24	5,285	0.45%
2024/05/23	23	44.14	0	0.00	44.35	23	5,255	0.44%
2024/05/22	2	44.70	3	45.38	45.75	-1	5,202	-0.02%
2024/05/21	4	44.04	3	44.22	44.65	1	5,130	0.02%
2024/05/20	0	0.00	3	43.90	43.85	-3	5,027	-0.06%
2024/05/17	4	43.24	5	44.10	43.20	-1	4,908	-0.02%
2024/05/16	2	43.53	2	43.70	43.65	0	4,821	0.00%
2024/05/15	32	43.58	2	43.75	43.45	30	4,826	0.62%
2024/05/14	7	43.19	0	0.00	43.45	7	4,860	0.14%
2024/05/13	1	42.80	0	0.00	42.90	1	4,828	0.02%
2024/05/10	3	43.47	0	0.00	43.40	3	4,785	0.06%
2024/05/08	3	45.20	3	45.80	45.50	0	4,636	0.00%
2024/04/30	9	46.48	0	0.00	45.90	9	4,527	0.20%
2024/04/29	5	46.75	5	47.00	47.00	0	4,522	0.00%
2024/04/24	1	46.15	2	46.65	47.30	-1	4,678	-0.02%
2024/04/19	1	45.00	53	45.95	45.65	-52	4,735	-1.10%
2024/04/17	1	47.10	0	0.00	47.45	1	4,924	0.02%
2024/04/16	0	0.00	16	46.71	46.85	-16	4,932	-0.32%
2024/04/15	3	47.90	10	48.00	48.10	-7	4,881	-0.14%
2024/04/12	21	48.75	22	49.30	48.70	-1	4,891	-0.02%
2024/04/11	26	48.69	7	48.56	48.75	19	4,866	0.39%
2024/04/10	2	48.50	6	48.67	48.75	-4	4,843	-0.08%
2024/04/09	1	48.70	1	48.60	48.85	0	4,812	0.00%
2024/04/08	3	48.67	1	48.25	48.65	2	4,773	0.04%
2024/04/02	1	49.75	1	49.25	49.25	0	4,707	0.00%
2024/04/01	2	49.20	0.1	49.35	49.35	1.9	4,709	0.04%
2024/03/29	7	49.65	3.6	50.08	50.00	3.4	4,671	0.07%
2024/03/28	24	50.75	24	51.35	51.00	0	4,426	0.00%
2024/03/27	4	50.30	11	50.49	50.70	-7	4,216	-0.17%
2024/03/26	1.1	49.81	41.3	49.09	48.40	-40.2	4,105	-0.98%
2024/03/25	51	49.78	73	49.59	49.95	-22	4,057	-0.54%
2024/03/22	18	50.71	23	50.62	50.90	-5	4,012	-0.12%
2024/03/21	23	50.54	20	50.55	51.00	3	3,964	0.08%
2024/03/20	4.4	50.89	14.3	50.74	50.10	-9.9	3,935	-0.25%
2024/03/19	19.2	49.50	7.1	49.81	49.75	12.1	3,747	0.32%
2024/03/18	1	48.65	12	48.59	48.65	-11	3,715	-0.30%
2024/03/15	1	47.17	33	47.65	47.65	-32	3,704	-0.86%
2024/03/14	5.1	47.36	1	47.50	47.55	4.1	3,703	0.11%
2024/03/13	4	48.20	14.1	48.46	48.50	-10	3,701	-0.27%
2024/03/12	5	47.96	5	48.23	48.10	0	3,660	0.00%
2024/03/11	2	47.48	6	47.58	46.90	-4	3,618	-0.11%
2024/03/08	24	47.68	4.5	47.54	46.90	19.5	3,605	0.54%
2024/03/07	35	46.96	7.5	46.87	47.15	27.5	3,582	0.77%
2024/03/06	3.5	46.52	48.3	45.95	46.65	-44.8	3,501	-1.28%
2024/03/05	0.2	45.20	0	0.00	45.10	0.2	3,439	0.00%
2024/03/04	8	45.25	25.1	45.07	45.10	-17.1	3,411	-0.50%
2024/03/01	14	44.21	8.7	44.34	43.95	5.3	3,303	0.16%
2024/02/29	13	44.04	1.5	44.10	44.10	11.5	3,258	0.35%
2024/02/27	1	43.75	8	43.79	43.65	-7	3,193	-0.22%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	12	43.51	5	43.70	43.25	7	3,197	0.22%
2024/02/22	0	0.00	17	43.81	44.00	-17	3,140	-0.54%
2024/02/21	4	43.03	0	0.00	43.15	4	3,103	0.13%
2024/02/20	1	43.65	3	43.60	43.50	-2	3,101	-0.06%
2024/02/19	2	43.53	0	0.00	43.60	2	3,098	0.06%
2024/02/16	7.1	43.40	1	43.50	43.50	6.1	3,115	0.20%
2024/02/15	0	43.30	16.7	43.61	43.65	-16.7	3,104	-0.54%
2024/02/05	4	41.70	0	0.00	41.70	4	3,058	0.13%
2024/02/02	2	42.05	0	0.00	41.95	2	3,094	0.06%
2024/02/01	1	42.65	0	0.00	42.25	1	3,111	0.03%
2024/01/30	0	42.30	0	0.00	42.70	0	3,222	0.00%
2024/01/29	2	42.15	1.4	42.14	42.25	0.6	3,291	0.02%
2024/01/26	4	42.79	2	42.45	42.60	2	3,572	0.06%
2024/01/24	0.1	43.45	0	0.00	43.15	0.1	3,620	0.00%
2024/01/23	8.5	43.37	0	0.00	43.10	8.5	3,637	0.23%
2024/01/22	2	44.25	4.5	44.09	43.95	-2.5	3,630	-0.07%
2024/01/19	8	43.76	15	43.65	43.70	-7	3,632	-0.19%
2024/01/17	1	42.75	4	43.15	43.00	-3	3,746	-0.08%
2024/01/16	3	42.88	0	42.95	42.80	3	3,897	0.08%
2024/01/15	1	43.01	4	43.31	43.20	-3	4,088	-0.07%
2024/01/12	17.1	42.97	7.3	43.28	42.80	9.8	4,073	0.24%
2024/01/11	1	42.85	165	43.07	43.50	-164	3,950	-4.15%	大賣/鉅額交易
2024/01/10	1	41.90	0.6	41.85	41.85	0.4	3,866	0.01%
2024/01/08	1	41.10	1	41.40	41.15	0	3,859	0.00%
2024/01/04	1	42.30	31	42.10	42.10	-30	3,845	-0.78%
2024/01/02	2	41.98	4	42.23	42.00	-2	3,839	-0.05%
2023/12/29	4	42.43	152	42.51	42.25	-148	3,828	-3.87%	大賣/鉅額交易
2023/12/28	8.1	43.18	0	0.00	43.00	8.1	3,814	0.21%
2023/12/27	1.1	43.69	0.1	43.60	43.70	1	3,799	0.03%
2023/12/26	0	42.80	51	43.06	43.10	-51	3,769	-1.35%
2023/12/25	2.1	42.38	9	42.68	42.40	-6.9	3,750	-0.18%
2023/12/22	1	42.70	1	43.30	42.45	0	3,743	0.00%
2023/12/21	1	42.60	2	42.55	42.45	-1	3,729	-0.03%
2023/12/20	4.1	42.36	7	42.02	42.45	-2.9	3,712	-0.08%
2023/12/19	19.1	42.79	11	42.51	42.90	8.1	3,654	0.22%
2023/12/18	2	44.15	31	44.21	43.70	-29	3,609	-0.80%
2023/12/15	203.3	44.29	107	44.10	43.10	96.2	3,550	2.71%	大買/大賣/
2023/12/14	5.2	43.34	6	43.38	43.35	-0.8	3,466	-0.02%
2023/12/13	11.1	42.28	24.1	42.43	43.15	-13	3,404	-0.38%
2023/12/12	2.4	42.56	7	42.79	42.45	-4.6	3,348	-0.14%
2023/12/11	10	42.71	11	42.63	42.40	-1	3,319	-0.03%
2023/12/08	2	42.15	11.4	42.47	42.45	-9.4	3,282	-0.29%
2023/12/07	1	41.75	8	42.06	41.75	-7	3,220	-0.22%
2023/12/06	59	41.65	3	41.65	41.70	56	3,211	1.74%
2023/12/05	131	41.70	2.5	41.60	41.85	128.5	3,206	4.01%	大買/鉅額交易
2023/12/04	3	42.10	7	41.92	42.00	-4	3,208	-0.12%
2023/12/01	2	41.10	0.5	41.00	41.10	1.5	3,234	0.05%
2023/11/30	1	40.85	0	0.00	40.80	1	3,201	0.03%
2023/11/29	2.1	40.30	0	0.00	40.35	2.1	3,166	0.07%
2023/11/28	3	40.17	14	40.13	40.20	-11	3,156	-0.35%
2023/11/27	0	0.00	3	39.97	39.55	-3	3,157	-0.10%
2023/11/24	6	39.35	1	39.30	39.40	5	3,174	0.16%
2023/11/22	4.2	39.84	6	39.65	39.85	-1.8	3,338	-0.05%
2023/11/21	2	39.50	8	39.56	39.50	-6	3,305	-0.18%
2023/11/20	3	39.07	0	39.10	39.05	3	3,285	0.09%
2023/11/17	3	38.67	5	38.73	38.70	-2	3,289	-0.06%
2023/11/16	0	38.50	0	0.00	38.45	0	3,273	0.00%
2023/11/15	1.1	38.65	3	38.57	38.60	-1.9	3,264	-0.06%
2023/11/14	4	38.23	7	38.25	38.15	-3	3,238	-0.09%
2023/11/13	11	38.00	1	38.10	38.15	10	3,226	0.31%
2023/11/10	3.6	38.01	2	38.08	37.75	1.6	3,212	0.05%
2023/11/09	2	37.58	0	0.00	37.40	2	3,172	0.06%
2023/11/08	5	37.45	1	37.15	37.35	4	3,149	0.13%
2023/11/07	2	37.38	0	0.00	37.35	2	3,090	0.06%
2023/11/06	1	38.10	10	37.70	37.80	-9	3,057	-0.29%
2023/11/03	83.2	38.50	5	39.05	37.95	78.2	2,995	2.61%
2023/11/02	14	41.71	11	41.47	42.05	3	2,742	0.11%
2023/11/01	4	40.84	0	41.00	41.30	4	2,770	0.14%
2023/10/31	25	41.02	24	40.89	40.95	1	2,819	0.04%
2023/10/30	6	40.99	11.1	40.80	40.65	-5.1	2,800	-0.18%
2023/10/27	11	41.49	10	40.90	40.90	1	2,781	0.04%
2023/10/26	7	41.46	8	41.50	41.45	-1	2,757	-0.04%
2023/10/25	9	42.60	30.2	42.82	42.00	-21.2	2,710	-0.78%
2023/10/24	20	41.76	24.1	41.75	42.15	-4	2,516	-0.16%
2023/10/23	34.1	41.78	18.4	41.57	41.40	15.7	2,312	0.68%
2023/10/20	3	39.80	4	39.85	39.85	-1	2,121	-0.05%
2023/10/19	8	39.49	3	39.60	39.55	5	2,097	0.24%
2023/10/18	4.2	38.83	2.1	38.92	39.95	2.1	2,111	0.10%
2023/10/17	2	39.23	15	39.45	39.00	-13	2,098	-0.62%
2023/10/16	0	0.00	1	38.65	38.70	-1	2,101	-0.05%
2023/10/13	1	39.00	0	0.00	39.05	1	2,128	0.05%
2023/10/11	4.1	38.25	3	38.20	38.20	1.1	2,129	0.05%
2023/10/06	4.4	38.14	0	0.00	38.00	4.4	2,131	0.21%
2023/10/05	5	37.80	5	37.90	37.90	0	2,140	0.00%
2023/10/04	5	37.33	0	0.00	37.50	5	2,157	0.23%
2023/10/03	0	0.00	5	37.85	37.90	-5	2,178	-0.23%
2023/09/28	2	37.50	0	0.00	37.40	2	2,241	0.09%
2023/09/27	1	37.45	3	37.35	37.60	-2	2,264	-0.09%
2023/09/26	2.2	37.75	0	0.00	37.55	2.2	2,294	0.10%
2023/09/25	2	38.30	0	0.00	38.50	2	2,381	0.08%
2023/09/22	2	38.23	0	0.00	38.50	2	2,386	0.08%
2023/09/21	3	38.43	6	38.50	38.30	-3	2,483	-0.12%
2023/09/20	2	38.85	0	0.00	39.05	2	2,552	0.08%
2023/09/19	12	39.53	3	39.45	39.20	9	2,594	0.35%
2023/09/18	3	39.65	6	39.67	39.60	-3	2,632	-0.11%
2023/09/15	6	39.16	9	39.13	39.20	-3	2,641	-0.11%
2023/09/14	1.2	38.96	0	0.00	39.00	1.2	2,678	0.04%
2023/09/13	23	39.35	0	0.00	38.95	23	2,713	0.85%
2023/09/12	1	39.45	0	0.00	39.70	1	2,728	0.04%
2023/09/11	12	39.03	2	39.10	39.00	10	2,770	0.36%
2023/09/08	15	39.53	0.7	39.45	39.60	14.3	2,798	0.51%
2023/09/07	6	40.13	2	40.55	40.35	4	2,809	0.14%
2023/09/06	12	39.62	14	39.69	40.00	-2	2,775	-0.07%
2023/09/05	0	0.00	4	38.65	38.80	-4	2,697	-0.15%
2023/09/04	4	38.53	2	38.70	38.70	2	2,707	0.07%
2023/09/01	1	38.35	0.1	38.40	38.50	1	2,726	0.03%
2023/08/31	0	0.00	0.1	38.20	38.35	-0.1	2,721	0.00%
2023/08/30	8.1	37.63	6.1	37.73	37.90	2	2,726	0.07%
2023/08/29	7	37.94	3	37.98	37.75	4	2,723	0.15%
2023/08/28	10.2	37.90	0.5	37.95	37.95	9.6	2,689	0.36%
2023/08/25	0	0.00	1	37.15	37.05	-1	2,583	-0.04%
2023/08/24	1	37.25	2	37.20	36.90	-1	2,618	-0.04%
2023/08/23	1	37.00	0	0.00	37.00	1	2,712	0.04%
2023/08/22	0	0.00	10	36.60	36.35	-10	2,766	-0.36%
2023/08/21	1	36.65	0	0.00	36.60	1	2,779	0.04%
2023/08/18	10	36.30	8	36.30	36.30	2	2,789	0.07%
2023/08/17	3	35.47	0	0.00	35.85	3	2,778	0.11%
2023/08/14	5	36.40	0	36.50	36.55	5	2,755	0.18%
2023/08/11	0	0.00	1	36.85	37.05	-1	2,765	-0.04%
2023/08/10	0	0.00	12	36.70	36.70	-12	2,765	-0.43%
2023/08/08	3.3	36.75	11	37.02	37.05	-7.7	2,735	-0.28%
2023/08/07	1.2	36.91	20	37.36	37.35	-18.8	2,714	-0.69%
2023/08/04	8	36.30	0	0.00	36.30	8	2,659	0.30%
2023/08/02	0	0.00	4	35.60	35.70	-4	2,606	-0.15%
2023/08/01	3.1	35.72	0	0.00	35.75	3.1	2,645	0.12%
2023/07/31	3	36.15	0	0.00	35.75	3	2,669	0.11%
2023/07/28	2	36.03	0	0.00	36.10	2	2,641	0.08%
2023/07/27	1	35.45	0	0.00	35.75	1	2,642	0.04%
2023/07/26	1	35.25	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1	35.25	1	35.50	35.45	0	2,677	0.00%
2023/07/24	3	35.70	0	0.00	35.55	3	2,680	0.11%
2023/07/21	5	35.85	2	35.50	36.00	3	2,661	0.11%
2023/07/20	181	35.95	0	0.00	35.70	181	2,652	6.82%	大買/鉅額交易
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/18	3	36.20	6	36.22	36.00	-3	2,620	-0.11%
2023/07/14	1.3	35.31	16	35.15	35.45	-14.7	2,609	-0.56%
2023/07/13	6	34.60	1	34.70	34.60	5	2,607	0.19%
2023/07/12	6	34.85	0	0.00	34.80	6	2,593	0.23%
2023/07/11	0.6	35.15	0	0.00	35.10	0.6	2,604	0.02%
2023/07/10	4	34.95	0	0.00	34.70	4	2,638	0.15%
2023/07/07	9	35.33	0	0.00	35.25	9	2,650	0.34%
2023/07/06	0	0.00	14	36.29	36.10	-14	2,648	-0.53%
2023/07/05	1	36.00	1	36.00	35.95	0	2,646	0.00%
2023/07/04	3	35.88	1	36.05	35.70	2	2,677	0.07%
2023/07/03	16	35.81	3	35.73	35.60	13	2,706	0.48%
2023/06/30	2	36.45	0	0.00	36.50	2	2,701	0.07%
2023/06/29	7	36.69	9	37.03	36.35	-2	2,720	-0.07%
2023/06/28	6	39.14	1	39.25	38.95	5	2,620	0.19%
2023/06/27	25	39.65	0	0.00	39.15	25	2,536	0.99%
2023/06/26	0.2	39.85	0	0.00	39.70	0.2	2,484	0.01%
2023/06/20	0	0.00	6	39.07	39.15	-6	2,428	-0.25%
2023/06/19	1	39.00	7	38.82	38.75	-6	2,383	-0.25%
2023/06/16	1	39.35	0	0.00	39.45	1	2,348	0.04%
2023/06/15	1	38.80	1	39.25	39.00	0	2,320	0.00%
2023/06/14	5	39.66	4	39.55	39.35	1	2,306	0.04%
2023/06/13	12	40.18	9	39.90	39.80	3	2,278	0.13%
2023/06/12	4	40.24	1	40.25	40.30	3	2,251	0.13%
2023/06/09	2	40.10	15	39.96	40.05	-13	2,239	-0.58%
2023/06/08	3	40.67	4	40.83	40.70	-1	2,223	-0.04%
2023/06/07	2	40.78	1	40.80	40.85	1	2,230	0.04%
2023/06/06	6	40.47	2	40.50	40.60	4	2,214	0.18%
2023/06/05	1	40.65	3	40.52	40.55	-2	2,226	-0.09%
2023/06/02	1	40.30	8	40.20	40.15	-7	2,252	-0.31%
2023/05/31	2	39.55	6	39.50	39.50	-4	2,257	-0.18%
2023/05/30	2	39.10	3	39.03	39.05	-1	2,248	-0.04%
2023/05/29	21	40.18	11.2	40.09	39.55	9.9	2,282	0.43%
2023/05/26	10	39.21	4	39.43	39.50	6	2,283	0.26%
2023/05/25	3.2	38.47	1	38.70	38.70	2.2	2,255	0.10%
2023/05/24	0	0.00	1	38.50	38.35	-1	2,278	-0.04%
2023/05/23	1	38.55	2	38.60	38.55	-1	2,301	-0.04%
2023/05/22	0	0.00	3	38.35	38.45	-3	2,307	-0.13%
2023/05/19	0	0.00	2	38.48	38.40	-2	2,315	-0.09%
2023/05/18	2	38.45	0	0.00	38.50	2	2,324	0.09%
2023/05/17	0	0.00	3	38.33	38.50	-3	2,333	-0.13%
2023/05/16	11	37.93	1	37.90	37.75	10	2,324	0.43%
2023/05/12	1	37.95	0	0.00	37.75	1	2,346	0.04%
2023/05/11	2	37.65	1	37.90	37.70	1	2,366	0.04%
2023/05/09	1	38.10	0	0.00	38.20	1	2,375	0.04%
2023/05/08	1	38.70	0	0.00	38.85	1	2,384	0.04%
2023/05/05	1	38.10	12	38.03	38.10	-11	2,412	-0.46%
2023/05/04	5	37.56	0	0.00	37.55	5	2,478	0.20%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/28	1	36.90	2	36.80	37.00	-1	2,618	-0.04%
2023/04/27	2	36.53	1	36.40	36.40	1	2,568	0.04%
2023/04/26	0	0.00	0.2	36.55	36.85	-0.2	2,570	-0.01%
2023/04/25	0	0.00	1	36.80	36.60	-1	2,572	-0.04%
2023/04/24	2	37.25	0	0.00	37.20	2	2,562	0.08%
2023/04/21	1	37.50	10	37.40	37.30	-9	2,560	-0.35%
2023/04/20	0	0.00	2	38.05	38.05	-2	2,554	-0.08%
2023/04/19	3	38.40	12	38.38	38.20	-9	2,561	-0.35%
2023/04/18	1	38.85	4	39.05	38.90	-3	2,532	-0.12%
2023/04/17	1	38.95	4	38.85	38.85	-3	2,528	-0.12%
2023/04/14	1	38.85	0	0.00	38.85	1	2,518	0.04%
2023/04/12	6	38.92	1	38.80	39.15	5	2,502	0.20%
2023/04/11	6	38.73	0	0.00	39.05	6	2,474	0.24%
2023/04/10	2	38.40	0	38.50	38.45	2	2,440	0.08%
2023/04/07	13	39.26	20	38.61	38.60	-7	2,421	-0.29%
2023/04/06	23	38.84	12	38.75	39.10	11	2,365	0.47%
2023/03/31	14	38.42	21	38.05	38.35	-7	2,317	-0.30%
2023/03/30	0	0.00	2.4	37.20	37.50	-2.4	2,223	-0.11%
2023/03/29	0.5	37.00	0	0.00	37.00	0.5	2,203	0.02%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.05%
2023/03/27	0	37.00	1	37.05	36.90	-1	2,253	-0.04%
2023/03/24	2.2	37.10	12.1	37.03	37.05	-9.9	2,270	-0.44%
2023/03/23	0	37.10	0	0.00	36.90	0	2,269	0.00%
2023/03/22	0	37.15	5	37.15	37.10	-5	2,276	-0.22%
2023/03/21	0	0.00	10	37.09	37.00	-10	2,272	-0.44%
2023/03/20	5	36.60	3	36.45	36.75	2	2,262	0.09%
2023/03/17	5	35.98	2	36.00	35.95	3	2,258	0.13%
2023/03/16	1	35.70	0	0.00	35.70	1	2,233	0.04%
2023/03/14	0	36.95	10	36.30	36.60	-10	2,250	-0.44%
2023/03/13	17	36.58	0	0.00	36.95	17	2,276	0.75%
2023/03/10	9	37.07	10	37.00	37.30	-1	2,264	-0.04%
2023/03/09	0	37.67	4	37.51	37.60	-4	2,269	-0.18%
2023/03/08	1	37.40	10	37.48	37.65	-9	2,280	-0.39%
2023/03/07	16	37.32	42.2	37.36	37.70	-26.2	2,256	-1.16%
2023/03/06	5	36.90	9	37.05	37.00	-4	2,209	-0.18%
2023/03/03	3	36.50	1	36.70	36.70	2	2,209	0.09%
2023/03/02	3	36.30	0	0.00	36.35	3	2,212	0.14%
2023/03/01	0.2	35.68	4	36.25	36.05	-3.8	2,198	-0.17%
2023/02/24	13	35.97	99	36.14	36.40	-86	2,134	-4.03%
2023/02/23	15	36.97	0	0.00	37.00	15	2,057	0.73%
2023/02/22	0	36.10	0	0.00	36.55	0	2,048	0.00%
2023/02/21	5	36.26	6	36.24	36.55	-1	2,049	-0.05%
2023/02/20	2	35.68	1	35.70	35.80	1	2,097	0.05%
2023/02/17	31.1	35.54	0	0.00	35.60	31.1	2,148	1.45%
2023/02/16	47.1	35.66	0	0.00	35.65	47.1	2,170	2.17%
2023/02/15	8	35.39	0	0.00	35.35	8	2,208	0.36%
2023/02/14	0	35.40	5	35.65	35.60	-5	2,218	-0.23%
2023/02/13	20	35.31	0	0.00	35.30	20	2,267	0.88%
2023/02/10	0.2	35.96	0	0.00	35.90	0.2	2,307	0.01%
2023/02/09	32	35.85	0	0.00	35.80	32	2,317	1.38%
2023/02/08	1	35.85	3	35.80	35.85	-2	2,344	-0.09%
2023/02/07	10	35.50	3	35.25	35.50	7	2,334	0.30%
2023/02/06	2	35.50	0	0.00	35.50	2	2,331	0.09%
2023/02/03	5	35.82	3	35.85	36.20	2	2,314	0.09%
2023/02/02	3	35.60	1	35.50	35.80	2	2,255	0.09%
2023/02/01	2	34.80	6	34.63	34.65	-4	2,211	-0.18%
2023/01/31	2	34.62	31	34.26	34.60	-29	2,197	-1.32%
2023/01/16	3	33.68	2	33.65	33.65	1	2,219	0.05%
2023/01/12	1	33.20	1.2	33.76	33.10	-0.2	2,357	-0.01%
2023/01/10	1	33.70	4	33.80	33.80	-3	2,593	-0.12%
2023/01/09	0	0.00	2	33.58	33.70	-2	2,612	-0.08%
2023/01/06	0	0.00	1	33.45	33.35	-1	2,612	-0.04%
2023/01/04	1	33.30	0	0.00	33.40	1	2,666	0.04%
2023/01/03	5	32.85	10	33.50	33.70	-5	2,694	-0.19%
2022/12/30	0	0.00	3	32.80	33.50	-3	2,668	-0.11%
2022/12/29	5	31.70	6	31.92	32.65	-1	2,657	-0.04%
2022/12/28	1	32.30	0	0.00	32.30	1	2,682	0.04%
2022/12/27	5	32.95	0	0.00	32.65	5	2,701	0.19%
2022/12/26	0	0.00	1	32.75	32.95	-1	2,711	-0.04%
2022/12/23	0	0.00	1	32.90	32.90	-1	2,727	-0.04%
2022/12/22	5	32.60	0	0.00	32.50	5	2,761	0.18%
2022/12/21	1	32.30	0	0.00	32.20	1	2,786	0.04%
2022/12/20	9	32.46	3	32.35	32.45	6	2,801	0.21%
2022/12/19	0	33.10	1	33.55	33.20	-1	2,836	-0.04%
2022/12/16	7	32.80	9	32.91	33.05	-2	2,833	-0.07%
2022/12/15	7.1	33.15	3	33.20	33.20	4.1	2,832	0.14%
2022/12/14	0	0.00	10	33.40	33.40	-10	2,852	-0.35%
2022/12/13	5	32.95	5	33.20	33.25	0	2,852	0.00%
2022/12/12	19	32.87	9	32.95	33.00	10	2,862	0.35%
2022/12/09	8.1	33.39	5	33.55	33.30	3.1	2,906	0.11%
2022/12/08	17	33.04	16	33.21	33.10	1	2,922	0.03%
2022/12/07	10	33.43	11	33.63	33.30	-1	2,935	-0.03%
2022/12/06	6.1	34.28	0.1	33.90	33.70	6	2,928	0.20%
2022/12/05	0	34.50	0	0.00	34.70	0	2,933	0.00%
2022/12/01	15	34.05	59	34.13	34.10	-44	2,937	-1.50%
2022/11/30	21	33.41	20	33.48	33.60	1	2,935	0.03%
2022/11/29	1	33.10	1	32.85	33.30	0	2,910	0.00%
2022/11/28	0.1	33.35	1	33.20	33.15	-0.9	2,943	-0.03%
2022/11/25	0	33.80	0	0.00	33.50	0	2,954	0.00%
2022/11/24	0.2	33.40	9	33.59	33.65	-8.8	2,977	-0.30%
2022/11/23	4	32.96	0	0.00	32.95	4	2,944	0.14%
2022/11/18	1.2	33.88	0	0.00	33.80	1.2	2,928	0.04%
2022/11/17	31	33.70	0	0.00	33.95	31	2,898	1.07%
2022/11/16	38	33.56	3	33.50	33.60	35	2,875	1.22%
2022/11/15	2	32.95	2	33.10	33.15	0	2,814	0.00%
2022/11/14	0	0.00	8	32.59	32.70	-8	2,801	-0.29%
2022/11/11	16	32.97	10	32.50	32.50	6	2,784	0.22%
2022/11/09	0	0.00	4	32.53	32.30	-4	2,752	-0.15%
2022/11/08	0	0.00	5	32.17	32.00	-5	2,728	-0.18%
2022/11/07	3	31.70	3	31.75	31.60	0	2,706	0.00%
2022/11/04	0	31.70	0	0.00	31.60	0	2,715	0.00%
2022/11/03	0	0.00	7	32.06	32.25	-7	2,679	-0.26%
2022/11/02	5	32.10	8	32.02	31.95	-3	2,687	-0.11%
2022/11/01	8	32.04	2	31.90	31.65	6	2,720	0.22%
2022/10/31	2.2	31.83	5	32.09	31.75	-2.8	2,776	-0.10%
2022/10/28	0	0.00	4	31.45	31.40	-4	2,801	-0.14%
2022/10/27	3	31.28	1	31.50	31.70	2	2,773	0.07%
2022/10/25	1	30.75	0	0.00	30.70	1	2,774	0.04%
2022/10/24	5	31.55	3	31.48	31.25	2	2,808	0.07%
2022/10/21	4	32.53	6	32.39	31.85	-2	2,761	-0.07%
2022/10/20	4	31.84	2	31.85	32.20	2	2,735	0.07%
2022/10/19	31	32.16	14	32.14	32.30	17	2,646	0.64%
2022/10/18	12	30.28	13	30.73	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	5	28.70	30.00	-5	2,476	-0.20%
2022/10/14	4	29.26	0	0.00	29.30	4	2,507	0.16%
2022/10/13	1	28.60	0	0.00	28.40	1	2,567	0.04%
2022/10/12	0	29.48	0	0.00	29.45	0	2,564	0.00%
2022/10/11	0	0.00	16	30.00	29.50	-16	2,598	-0.62%
2022/10/06	0	30.85	0	0.00	31.00	0	2,689	0.00%
2022/10/05	1	31.00	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	30.35	2	30.38	30.60	-2	2,718	-0.07%
2022/10/03	0	29.75	0	0.00	29.70	0	2,752	0.00%
2022/09/30	2	29.75	2.1	29.99	30.00	0	2,829	0.00%
2022/09/29	1	29.70	0	0.00	29.70	1	2,886	0.04%
2022/09/28	0	29.97	0	0.00	29.25	0	2,924	0.00%
2022/09/27	0	29.90	3	30.35	30.30	-3	2,965	-0.10%
2022/09/26	4	30.10	1.2	30.40	29.85	2.8	3,054	0.09%
2022/09/23	1.2	31.72	0	0.00	31.75	1.2	3,111	0.04%
2022/09/22	2.2	31.88	0	0.00	32.00	2.2	3,218	0.07%
2022/09/21	2	32.43	0	0.00	32.25	2	3,330	0.06%
2022/09/20	2	32.68	0	0.00	32.85	2	3,458	0.06%
2022/09/19	0	0.00	0.1	33.00	32.70	-0.1	3,500	0.00%
2022/09/16	0.1	33.07	0	0.00	32.75	0.1	3,540	0.00%
2022/09/14	2	33.00	0	0.00	33.30	2	3,606	0.06%
2022/09/13	0.1	34.00	0	0.00	33.80	0.1	3,611	0.00%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/08	2	33.30	0	0.00	34.25	2	3,649	0.05%
2022/09/07	2.1	33.10	0	0.00	33.00	2.1	3,673	0.06%
2022/09/06	0	0.00	0.1	33.75	33.40	-0.1	3,690	0.00%
2022/09/05	0	34.25	0	0.00	34.20	0	3,677	0.00%
2022/09/02	1.1	34.52	0	0.00	34.50	1.1	3,692	0.03%
2022/09/01	1	35.45	0	0.00	35.10	1	3,657	0.03%
2022/08/31	1	35.80	0	0.00	35.75	1	3,671	0.03%
2022/08/29	0	0.00	2	36.00	36.00	-2	3,680	-0.05%
2022/08/26	1	36.75	2	36.85	36.80	-1	3,705	-0.03%
2022/08/24	0	36.55	0	0.00	36.10	0	3,763	0.00%
2022/08/23	3	36.42	0	0.00	36.35	3	3,790	0.08%
2022/08/19	3	37.15	0	0.00	37.15	3	3,802	0.08%
2022/08/18	2	36.45	0	0.00	36.40	2	3,773	0.05%
2022/08/17	3	36.38	0	0.00	36.45	3	3,775	0.08%
2022/08/16	0	0.00	2	36.45	36.50	-2	3,765	-0.05%
2022/08/15	3	36.55	2	36.55	36.70	1	3,765	0.03%
2022/08/12	2	36.20	1.3	36.26	36.30	0.7	3,747	0.02%
2022/08/11	4	35.55	0.1	35.80	35.70	3.9	3,764	0.10%
2022/08/10	0.3	35.35	0	0.00	35.10	0.3	3,769	0.01%
2022/08/09	0	35.60	0.1	35.60	35.45	-0.1	3,776	0.00%
2022/08/05	2.1	34.57	2	35.05	34.90	0.1	3,757	0.00%
2022/08/04	2	34.50	0	0.00	34.20	2	3,723	0.05%
2022/08/03	0	34.38	0	0.00	34.00	0	3,721	0.00%
2022/08/02	2	34.10	0	0.00	34.15	2	3,742	0.05%
2022/07/29	0	35.70	6	35.70	35.30	-6	3,797	-0.16%
2022/07/28	3	35.38	0	0.00	35.30	3	3,763	0.08%
2022/07/27	0	0.00	4	35.11	35.40	-4	3,794	-0.11%
2022/07/26	1	35.30	0	0.00	35.15	1	3,804	0.03%
2022/07/25	1	35.85	1	35.80	35.80	0	3,829	0.00%
2022/07/22	5	36.04	10	35.95	35.95	-5	3,843	-0.13%
2022/07/21	2	35.65	8.1	36.01	36.30	-6.1	3,839	-0.16%
2022/07/20	11	35.43	0	0.00	35.40	11	3,835	0.29%
2022/07/19	0	0.00	1	35.20	35.20	-1	3,839	-0.03%
2022/07/18	0	0.00	2	34.85	35.00	-2	3,864	-0.05%
2022/07/15	6	33.48	0	0.00	33.85	6	3,843	0.16%
2022/07/14	2	32.73	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0	0.00	0.2	32.98	32.90	-0.2	3,822	-0.01%
2022/07/12	1	32.80	0	0.00	32.25	1	3,819	0.03%
2022/07/11	3.4	34.03	21	34.12	33.90	-17.6	3,800	-0.46%
2022/07/08	1	35.30	0	0.00	35.45	1	3,775	0.03%
2022/07/07	0.1	34.06	1	33.85	34.15	-0.9	3,746	-0.02%
2022/07/06	11.1	33.24	2	33.83	33.15	9.1	3,749	0.24%
2022/07/05	1	33.60	0.1	34.45	33.95	0.9	3,748	0.02%
2022/07/04	5.3	33.86	3	33.77	33.60	2.3	3,727	0.06%
2022/07/01	8.2	35.76	6	35.80	35.45	2.2	3,711	0.06%
2022/06/30	9.1	37.01	2	36.95	36.95	7.1	3,623	0.20%
2022/06/29	6.3	39.65	2	39.30	39.10	4.3	3,526	0.12%
2022/06/28	9	44.91	3	45.10	44.80	6	3,423	0.18%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	0	45.90	0	0.00	45.60	0	3,282	0.00%
2022/06/23	5	45.76	1	46.30	45.75	4	3,261	0.12%
2022/06/20	1	47.50	1	47.10	47.10	0	3,226	0.00%
2022/06/17	6.1	48.01	0	0.00	48.50	6.1	3,218	0.19%
2022/06/16	3	49.33	1	50.10	48.70	2	3,252	0.06%
2022/06/14	1	49.14	0	0.00	49.40	1	3,365	0.03%
2022/06/13	1	49.60	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0	0.00	1	50.30	50.30	-1	3,515	-0.03%
2022/06/09	4	50.10	0	0.00	50.40	4	3,580	0.11%
2022/06/08	1	50.50	2	50.35	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	3	50.10	50.30	-3	3,685	-0.08%
2022/06/02	1	49.75	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	49.50	0	0.00	49.60	0	4,021	0.00%
2022/05/30	0	48.90	0	0.00	48.90	0	4,315	0.00%
2022/05/27	1	48.40	1	48.40	48.60	0	4,516	0.00%
2022/05/26	0	0.00	7	48.12	47.95	-7	5,446	-0.13%
2022/05/25	2	47.58	0	0.00	48.00	2	6,331	0.03%
2022/05/24	2	47.68	0	0.00	47.55	2	6,400	0.03%
2022/05/23	2	48.00	0	0.00	48.00	2	6,431	0.03%
2022/05/20	1	48.20	0	0.00	48.35	1	6,532	0.02%
2022/05/19	1	48.00	0	48.25	48.35	1	6,686	0.01%
2022/05/18	0	0.00	0.1	47.80	47.85	-0.1	6,697	0.00%
2022/05/17	0	0.00	2	46.95	47.30	-2	6,838	-0.03%
2022/05/16	1	46.60	5	46.50	46.50	-4	6,863	-0.06%
2022/05/13	1.1	45.74	0	0.00	45.95	1.1	6,866	0.02%
2022/05/12	4	45.50	2	45.65	45.35	2	6,896	0.03%
2022/05/11	4	45.88	0	0.00	45.85	4	6,903	0.06%
2022/05/10	5	45.90	2	46.05	46.40	3	6,916	0.04%
2022/05/09	2.1	46.79	0	0.00	46.35	2.1	6,936	0.03%
2022/05/06	0.1	47.96	2	47.30	48.10	-1.9	6,993	-0.03%
2022/05/05	2	47.85	1	48.15	48.15	1	7,055	0.01%
2022/05/04	0	0.00	2	47.58	47.25	-2	7,083	-0.03%
2022/05/03	0	0.00	1	47.40	47.25	-1	7,167	-0.01%
2022/04/29	2	47.25	2	47.43	46.70	0	7,237	0.00%
2022/04/28	3	46.94	1	47.15	46.60	2	7,311	0.03%
2022/04/27	1	45.86	1	45.80	46.50	0	7,377	0.00%
2022/04/26	0.2	47.37	1	47.10	46.55	-0.8	7,462	-0.01%
2022/04/25	5.1	47.29	4	47.40	46.95	1.1	7,652	0.01%
2022/04/22	1	48.46	14	48.38	48.60	-13	7,729	-0.17%
2022/04/21	1	48.65	3	49.03	48.50	-2	8,139	-0.02%
2022/04/20	21.2	48.57	12	48.55	48.35	9.2	8,983	0.10%
2022/04/19	1.1	48.90	8	48.84	48.90	-7	9,250	-0.08%
2022/04/15	2.1	48.03	12	47.95	47.85	-10	9,303	-0.11%
2022/04/14	1.1	48.31	1	48.40	48.35	0.1	9,365	0.00%
2022/04/13	12.7	48.25	0	0.00	48.30	12.7	9,407	0.13%
2022/04/12	13.1	48.19	17	48.05	48.00	-3.9	9,395	-0.04%
2022/04/11	2.4	49.33	0	0.00	48.85	2.4	9,381	0.03%
2022/04/08	0.1	49.90	0	0.00	50.10	0.1	9,381	0.00%
2022/04/07	7.1	50.14	2.2	50.10	49.80	4.9	9,391	0.05%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	3	51.00	7	51.04	51.20	-4	9,445	-0.04%
2022/03/31	2.1	51.31	0	0.00	51.40	2.1	9,529	0.02%
2022/03/30	0.1	51.87	2	51.90	51.70	-1.9	9,584	-0.02%
2022/03/29	0.1	52.00	0	51.80	51.70	0	9,654	0.00%
2022/03/28	0.1	51.26	0	0.00	51.90	0.1	9,789	0.00%
2022/03/25	1	51.61	2	51.70	51.70	-1	9,890	-0.01%
2022/03/24	0	52.00	4	51.70	51.90	-4	9,896	-0.04%
2022/03/23	0.1	52.00	0	0.00	52.20	0.1	9,951	0.00%
2022/03/22	1	52.00	1	51.90	52.10	0	10,013	0.00%
2022/03/21	4	52.80	10	52.24	52.10	-6	10,032	-0.06%
2022/03/18	15	51.89	8	51.95	51.70	7	10,045	0.07%
2022/03/17	4	51.20	8	51.35	51.40	-4	9,960	-0.04%
2022/03/16	10	50.44	5	50.38	50.30	5	9,904	0.05%
2022/03/15	4	50.80	7	51.04	50.80	-3	9,856	-0.03%
2022/03/14	1.1	51.60	6	51.78	51.80	-4.9	9,852	-0.05%
2022/03/11	4	51.65	6.1	51.62	51.50	-2.1	9,861	-0.02%
2022/03/10	12	51.75	15.1	51.70	51.30	-3.1	9,886	-0.03%
2022/03/09	11	50.76	8	50.70	51.10	3	9,853	0.03%
2022/03/08	31	50.08	6	50.29	50.20	25	9,866	0.25%
2022/03/07	14	50.27	14	50.24	50.30	0	9,792	0.00%
2022/03/04	3	51.73	11	51.54	51.60	-8	9,667	-0.08%
2022/03/03	19.1	52.07	18	51.89	51.80	1.1	9,586	0.01%
2022/03/02	6	51.38	14	51.17	51.40	-8	9,508	-0.08%
2022/03/01	66.6	52.02	38	51.83	51.20	28.6	9,347	0.31%
2022/02/25	25	50.78	63.2	51.26	52.00	-38.2	8,431	-0.45%
2022/02/24	12	47.60	17	47.63	47.35	-5	7,667	-0.07%
2022/02/23	6	48.58	12	48.70	48.50	-6	7,671	-0.08%
2022/02/22	20	48.11	6.3	48.20	48.15	13.7	7,780	0.18%
2022/02/21	43	49.37	36	49.30	49.15	7	7,954	0.09%
2022/02/18	18	48.62	42	48.75	48.75	-24	8,077	-0.30%
2022/02/17	10	48.19	6	48.37	48.25	4	8,172	0.05%
2022/02/16	5	47.06	4	46.95	46.95	1	8,150	0.01%
2022/02/15	1.1	46.41	0	0.00	46.30	1.1	8,186	0.01%
2022/02/14	2	46.35	2	46.30	46.50	0	8,258	0.00%
2022/02/11	4	47.36	2.3	47.45	47.40	1.7	8,348	0.02%
2022/02/10	2	46.98	8	47.12	47.40	-6	8,586	-0.07%
2022/02/09	2.1	46.76	4	46.70	47.10	-1.9	8,604	-0.02%
2022/02/08	17.1	46.24	3	46.22	46.35	14.1	8,631	0.16%
2022/02/07	14.2	46.07	1	45.95	45.80	13.2	8,580	0.15%
2022/01/26	7.1	46.02	2	46.05	46.00	5.1	8,515	0.06%
2022/01/25	5.1	46.29	3	46.10	45.75	2.1	8,508	0.02%
2022/01/24	16.4	46.99	1	46.50	47.00	15.4	8,428	0.18%
2022/01/21	4.9	47.80	3	47.60	47.60	1.9	8,450	0.02%
2022/01/20	5	48.35	0	0.00	48.45	5	8,401	0.06%
2022/01/19	21.1	48.11	6	48.24	47.80	15.1	8,344	0.18%
2022/01/18	27.1	49.63	15	49.25	48.80	12.1	8,256	0.15%
2022/01/17	11	49.57	8.3	49.49	49.50	2.7	8,058	0.03%
2022/01/14	22	50.39	33.1	49.46	49.15	-11.1	7,963	-0.14%
2022/01/13	118.5	51.69	134.5	51.83	51.30	-16	7,572	-0.21%	大買/大賣/
2022/01/12	31.5	48.88	21	49.10	49.70	10.5	6,735	0.16%
2022/01/11	3	47.47	1	47.80	47.10	2	6,510	0.03%
2022/01/10	1	47.30	2	47.40	47.40	-1	6,531	-0.02%
2022/01/07	6	47.56	6	47.72	47.10	0	6,572	0.00%
2022/01/06	3	47.58	52	48.24	48.30	-49	6,564	-0.75%
2022/01/05	1	48.10	1	47.95	48.10	0	6,602	0.00%
2022/01/04	2	47.85	8	48.08	48.05	-6	6,610	-0.09%
2022/01/03	14	48.18	8.5	48.35	47.95	5.5	6,616	0.08%
2021/12/30	5	48.73	14	48.50	48.60	-9	6,584	-0.14%
2021/12/29	28	48.44	21.3	48.23	48.60	6.8	6,595	0.10%
2021/12/28	17.3	48.80	2	49.15	48.50	15.3	6,615	0.23%
2021/12/27	31.1	48.91	28	48.98	49.10	3.1	6,588	0.05%
2021/12/24	18	48.44	1	48.25	48.30	17	6,555	0.26%
2021/12/23	58	47.99	8	47.93	48.10	50	6,556	0.76%
2021/12/22	9	47.89	64	47.87	48.10	-55	6,690	-0.82%
2021/12/21	59	47.36	4.1	47.36	47.50	54.9	6,587	0.83%
2021/12/20	1	46.65	2	46.50	46.50	-1	6,497	-0.02%
2021/12/17	16	46.43	2	46.55	46.20	14	6,547	0.21%
2021/12/16	3	46.02	13	46.13	46.65	-10	6,626	-0.15%
2021/12/15	0	0.00	50	45.35	45.30	-50	6,646	-0.75%
2021/12/14	16	45.49	64	45.24	45.05	-48	6,732	-0.71%
2021/12/13	4	46.75	1	46.80	46.45	3	6,835	0.04%
2021/12/10	2	46.23	3	46.50	46.40	-1	6,850	-0.01%
2021/12/09	4.1	46.40	1	46.45	46.30	3.1	6,874	0.05%
2021/12/08	7	47.01	1	47.20	46.90	6	6,888	0.09%
2021/12/07	2	47.00	2.4	46.76	46.80	-0.3	6,964	0.00%
2021/12/06	1	47.25	8	46.97	47.25	-7	7,034	-0.10%
2021/12/03	5	46.52	2	46.30	46.55	3	7,241	0.04%
2021/12/02	1.1	45.71	2	46.45	45.70	-0.9	7,455	-0.01%
2021/12/01	3.1	45.82	0	0.00	46.10	3.1	7,688	0.04%
2021/11/30	2.3	45.52	6	45.47	46.15	-3.8	8,094	-0.05%
2021/11/29	7	44.32	4	44.18	44.65	3	8,271	0.04%
2021/11/26	5	45.58	2	45.45	45.20	3	8,644	0.03%
2021/11/25	1	46.60	0	0.00	46.25	1	8,670	0.01%
2021/11/24	8	46.41	9	46.39	46.55	-1	8,842	-0.01%
2021/11/23	0	46.90	5	47.00	46.25	-5	9,368	-0.05%
2021/11/22	110	47.49	3	47.43	47.45	107	9,438	1.13%	大買/鉅額交易
2021/11/19	9.2	47.80	12.1	48.02	47.30	-2.9	9,517	-0.03%
2021/11/18	22.2	48.55	13.1	48.68	48.40	9.1	9,498	0.10%
2021/11/17	30	47.59	47	47.74	48.35	-17	9,347	-0.18%
2021/11/16	32.7	46.59	12	46.44	46.30	20.7	9,213	0.22%
2021/11/15	12.1	47.01	20	46.87	47.15	-7.9	9,247	-0.09%
2021/11/12	1	46.05	26	45.71	45.75	-25	9,353	-0.27%
2021/11/11	5	45.54	3	45.48	45.45	2	9,543	0.02%
2021/11/10	2.2	45.75	2	45.88	45.80	0.2	9,771	0.00%
2021/11/09	36	47.17	26	47.33	46.55	10	10,257	0.10%
2021/11/08	2	46.75	12	46.90	46.90	-10	11,219	-0.09%
2021/11/05	16	45.75	11	46.18	46.70	5	12,495	0.04%
2021/11/04	15	46.76	4	47.13	46.45	11	12,611	0.09%
2021/11/03	15	46.15	15	46.00	46.15	0	12,808	0.00%
2021/11/02	22	46.13	0	0.00	45.65	22	13,311	0.17%
2021/11/01	4	46.53	4	46.71	46.65	0	13,817	0.00%
2021/10/29	10	46.31	1	46.50	46.15	9	14,127	0.06%
2021/10/28	8	46.91	17	46.91	47.10	-9	14,375	-0.06%
2021/10/27	6	46.06	5	45.35	46.15	1	14,447	0.01%
2021/10/26	7	45.92	3	46.15	45.65	4	14,582	0.03%
2021/10/25	12	44.63	11	44.93	45.50	1	14,576	0.01%
2021/10/22	14	45.11	8	45.31	45.20	6	14,631	0.04%
2021/10/21	6	45.32	10	45.65	44.90	-4	14,726	-0.03%
2021/10/20	6	45.47	5	45.95	45.45	1	14,803	0.01%
2021/10/19	10	46.15	2	46.00	45.85	8	14,875	0.05%
2021/10/18	0	44.15	0	0.00	44.20	0	14,949	0.00%
2021/10/15	1	44.85	1	45.20	45.10	0	15,039	0.00%
2021/10/14	15	43.57	5	43.40	43.70	10	15,270	0.07%
2021/10/13	7	42.99	16	43.04	42.90	-9	15,398	-0.06%
2021/10/08	5	45.80	5	46.44	45.20	0	15,779	0.00%
2021/10/07	1	46.00	1	46.25	46.10	0	15,972	0.00%
2021/10/06	2	45.85	1	46.40	44.95	1	16,352	0.01%
2021/10/05	0	0.00	1	44.45	46.45	-1	16,496	-0.01%
2021/10/04	0	0.00	1	46.40	44.90	-1	16,513	-0.01%
2021/10/01	7	45.93	10	46.12	46.10	-3	16,612	-0.02%
2021/09/30	0	0.00	3	48.03	47.70	-3	16,782	-0.02%
2021/09/29	5	47.93	0	0.00	47.55	5	16,754	0.03%
2021/09/28	3	50.70	0	0.00	50.50	3	16,683	0.02%
2021/09/27	1	52.00	2	51.60	51.60	-1	16,736	-0.01%
2021/09/24	2	52.00	6	52.00	52.10	-4	16,784	-0.02%
2021/09/23	2	52.00	5	52.50	51.80	-3	16,730	-0.02%
2021/09/22	5	52.42	2	52.75	52.50	3	16,601	0.02%
2021/09/17	1	53.40	0	0.00	53.30	1	16,502	0.01%
2021/09/16	12	53.64	2	53.20	53.20	10	16,407	0.06%
2021/09/14	1	55.00	1	55.20	55.20	0	16,241	0.00%
2021/09/13	7	55.77	5	55.50	55.60	2	16,251	0.01%
2021/09/10	9	56.67	12	56.29	57.00	-3	16,254	-0.02%
2021/09/09	11	53.45	12	53.96	54.90	-1	16,218	-0.01%
2021/09/08	12	53.76	9	54.47	53.60	3	16,168	0.02%
2021/09/07	12	57.01	17	57.41	56.90	-5	16,026	-0.03%
2021/09/06	27	59.19	6	59.45	59.00	21	15,808	0.13%
2021/09/03	34	60.41	70	59.95	60.90	-36	15,565	-0.23%
2021/09/02	23	58.44	91.1	57.60	57.10	-68.1	15,242	-0.45%
2021/09/01	45	59.79	27	60.40	59.80	18	15,195	0.12%
2021/08/31	2	58.05	15.1	58.27	58.80	-13.1	15,020	-0.09%
2021/08/30	12	57.92	41	57.88	58.10	-29	14,967	-0.19%
2021/08/27	109	57.74	64	57.93	56.60	45	14,812	0.30%	大買/
2021/08/26	8	56.72	51.1	56.04	56.50	-43.1	14,355	-0.30%
2021/08/25	37.1	55.66	82.2	56.20	55.30	-45.1	14,292	-0.32%
2021/08/24	89.2	55.40	4	55.53	55.30	85.2	14,183	0.60%
2021/08/23	8	54.88	14	54.91	55.60	-6	14,114	-0.04%
2021/08/20	40	54.26	3	54.23	53.50	37	14,033	0.26%
2021/08/19	4	54.90	9	54.73	54.00	-5	13,916	-0.04%
2021/08/18	18.1	52.28	16	52.79	55.20	2.1	13,872	0.02%
2021/08/17	12	52.22	10	52.49	51.50	2	13,745	0.01%
2021/08/16	8	55.21	6	54.08	53.90	2	13,497	0.01%
2021/08/13	114	57.48	115	57.29	56.40	-1	13,206	-0.01%	大買/大賣/
2021/08/12	190	56.77	208.3	56.82	57.30	-18.3	12,622	-0.14%	大買/大賣/
2021/08/11	156.3	55.41	204	55.58	54.00	-47.7	11,454	-0.42%	大買/大賣/
2021/08/10	53	53.48	8	53.19	54.00	45	10,213	0.44%
2021/08/09	26.1	54.84	22	54.47	54.20	4.1	10,159	0.04%
2021/08/06	53	57.04	24	56.52	56.20	29	10,026	0.29%
2021/08/05	63	58.57	38.6	58.30	59.20	24.4	9,673	0.25%
2021/08/04	30.5	56.47	27	56.41	56.80	3.5	9,365	0.04%
2021/08/03	35	55.46	16	56.02	56.20	19	9,201	0.21%
2021/08/02	9	53.37	13	53.50	53.00	-4	8,902	-0.04%
2021/07/30	12	53.10	7	52.61	53.30	5	8,827	0.06%
2021/07/29	1	51.10	1	51.80	51.80	0	8,735	0.00%
2021/07/28	2	49.50	6	50.06	50.80	-4	8,793	-0.05%
2021/07/27	10	51.91	9	51.79	51.50	1	8,871	0.01%
2021/07/26	6	51.95	15	52.19	52.80	-9	8,887	-0.10%
2021/07/23	4	51.60	2	51.80	50.70	2	9,021	0.02%
2021/07/22	5	51.88	8	52.20	51.50	-3	9,177	-0.03%
2021/07/21	11	50.85	70	51.33	51.60	-59	9,119	-0.65%
2021/07/20	72	50.85	20	51.36	50.50	52	9,067	0.57%
2021/07/19	19	53.81	13	53.45	53.30	6	8,878	0.07%
2021/07/16	3	53.93	4	54.68	55.20	-1	9,090	-0.01%
2021/07/15	5	53.94	34	54.13	54.30	-29	9,320	-0.31%
2021/07/14	24	52.63	33	51.74	52.60	-9	9,389	-0.10%
2021/07/13	82	52.86	57	52.78	51.60	25	9,269	0.27%
2021/07/12	40	50.94	30	50.86	51.00	10	9,017	0.11%
2021/07/09	12	49.36	12	50.13	49.75	0	8,937	0.00%
2021/07/08	25	50.16	23	50.09	50.10	2	9,061	0.02%
2021/07/07	33	50.59	45.2	50.00	51.20	-12.2	9,058	-0.13%
2021/07/06	18	48.93	7	49.28	48.80	11	8,977	0.12%
2021/07/05	4	49.29	15	48.94	49.25	-11	9,205	-0.12%
2021/07/02	18	47.81	3.7	47.69	47.55	14.3	9,422	0.15%
2021/07/01	1	48.15	12	47.84	48.20	-11	9,486	-0.12%
2021/06/30	7	47.24	13	47.29	47.60	-6	9,534	-0.06%
2021/06/29	1	47.30	0	0.00	47.10	1	9,631	0.01%
2021/06/28	1	47.90	5	47.86	47.80	-4	9,965	-0.04%
2021/06/25	3	47.85	2	48.03	47.55	1	10,123	0.01%
2021/06/24	1	48.20	0	0.00	48.20	1	10,326	0.01%
2021/06/23	1	46.90	0	0.00	47.80	1	10,547	0.01%
2021/06/22	4	47.30	10	47.06	47.10	-6	10,673	-0.06%
2021/06/21	10	47.39	9	47.57	47.15	1	10,830	0.01%
2021/06/18	5	49.44	21	49.00	48.25	-16	11,158	-0.14%
2021/06/17	4	49.21	5	49.13	49.65	-1	11,326	-0.01%
2021/06/16	12	49.15	17	49.22	48.65	-5	11,718	-0.04%
2021/06/15	1	48.50	5	48.63	48.50	-4	12,590	-0.03%
2021/06/11	5	48.13	12.3	47.99	48.10	-7.2	13,633	-0.05%
2021/06/10	8	47.84	8	47.95	48.10	0	13,816	0.00%
2021/06/09	32	48.52	24	48.25	47.85	8	14,069	0.06%
2021/06/08	76	48.07	66	48.09	49.00	10	14,010	0.07%
2021/06/07	4	46.14	3	46.00	46.15	1	13,821	0.01%
2021/06/04	2	45.95	0	0.00	45.20	2	13,751	0.01%
2021/06/03	7	47.42	12	46.55	46.45	-5	13,755	-0.04%
2021/06/02	1	45.70	6	45.95	47.05	-5	13,713	-0.04%
2021/06/01	16	45.80	9	45.92	45.70	7	13,645	0.05%
2021/05/31	7	45.52	1	45.20	45.55	6	13,783	0.04%
2021/05/28	2	44.85	1	44.95	44.95	1	13,867	0.01%
2021/05/27	0	0.00	2	44.50	44.35	-2	13,998	-0.01%
2021/05/26	13	44.98	18	44.53	44.25	-5	14,215	-0.04%
2021/05/25	10	44.51	4.8	44.46	44.95	5.2	14,463	0.04%
2021/05/21	3	42.30	5	42.64	42.35	-2	14,601	-0.01%
2021/05/20	5.1	42.27	4	42.63	41.70	1.1	14,780	0.01%
2021/05/19	3	42.28	0	0.00	42.30	3	14,983	0.02%
2021/05/18	6	41.88	2	41.65	42.55	4	15,159	0.03%
2021/05/17	7.1	39.80	7	40.01	39.65	0.1	15,295	0.00%
2021/05/14	4	43.18	10	43.15	42.35	-6	15,213	-0.04%
2021/05/13	19	42.94	132	42.64	42.50	-113	15,101	-0.75%	大賣/鉅額交易
2021/05/12	13.1	41.14	16.4	41.54	41.65	-3.4	14,970	-0.02%
2021/05/11	108.3	41.88	27	41.74	41.80	81.3	14,889	0.55%	大買/
2021/05/10	3.2	45.31	0	0.00	44.85	3.2	14,764	0.02%
2021/05/07	9	45.52	4.2	45.19	45.90	4.8	14,805	0.03%
2021/05/06	0.1	43.70	2.2	44.25	43.90	-2.2	14,811	-0.01%
2021/05/05	2.1	44.86	0	0.00	43.90	2.1	14,819	0.01%
2021/05/04	36.5	44.19	32	44.92	45.00	4.5	14,918	0.03%
2021/05/03	5.1	46.84	17	46.80	46.30	-12	14,913	-0.08%
2021/04/29	37.1	48.14	6	48.28	47.70	31.1	14,963	0.21%
2021/04/28	82.1	50.29	44	50.29	50.30	38.1	14,973	0.25%
2021/04/27	7	48.91	7	49.10	48.85	0	15,031	0.00%
2021/04/26	3	49.08	4	49.14	48.80	-1	15,380	-0.01%
2021/04/23	1	47.30	5	47.77	48.00	-4	15,402	-0.03%
2021/04/22	20	50.15	33	48.27	47.30	-13	15,496	-0.08%
2021/04/21	53	49.48	64.2	49.38	49.70	-11.2	15,210	-0.07%
2021/04/20	9	47.85	36.1	47.69	47.50	-27.1	14,944	-0.18%
2021/04/19	8	46.58	12	46.76	46.70	-4	15,115	-0.03%
2021/04/16	11	46.35	30	46.11	46.65	-19	15,137	-0.13%
2021/04/15	21	45.04	2	44.95	45.25	19	15,095	0.13%
2021/04/14	22.1	45.10	16	44.71	44.75	6.1	15,118	0.04%
2021/04/13	15	46.64	19	46.69	45.70	-4	15,079	-0.03%
2021/04/12	21	47.45	75	47.28	46.90	-54	14,988	-0.36%
2021/04/09	83.1	46.94	27.1	47.03	46.85	56	14,866	0.38%
2021/04/08	50	46.75	50	46.91	47.50	0	14,645	0.00%
2021/04/07	99	45.82	78	45.34	45.30	21	14,326	0.15%
2021/04/06	14	45.17	25	45.05	45.30	-11	14,332	-0.08%
2021/04/01	122.2	44.29	140	44.20	44.20	-17.8	14,267	-0.12%	大買/大賣/
2021/03/31	139.1	45.50	186	44.84	44.25	-46.9	14,237	-0.33%	大買/大賣/
2021/03/30	23	44.59	14.1	44.42	44.90	8.9	13,925	0.06%
2021/03/29	32	44.46	7	44.38	44.15	25	13,837	0.18%
2021/03/26	54	44.59	8	44.38	44.65	46	13,744	0.33%
2021/03/25	14	42.69	7	43.12	43.30	7	13,609	0.05%
2021/03/24	4	43.77	7	43.51	43.05	-3	13,697	-0.02%
2021/03/23	30	44.28	24.9	44.15	44.10	5.1	13,653	0.04%
2021/03/22	6	43.14	31	43.00	42.95	-25	13,468	-0.19%
2021/03/19	64	43.85	63	43.80	43.50	1	13,552	0.01%
2021/03/18	261.3	43.01	253.7	43.27	43.75	7.6	13,281	0.06%	大買/大賣/
2021/03/17	82	40.40	122.7	40.27	40.65	-40.7	12,769	-0.32%	大賣/
2021/03/16	12	38.32	44.2	38.33	38.60	-32.2	11,893	-0.27%
2021/03/15	65	38.48	81.4	38.58	38.20	-16.3	11,979	-0.14%
2021/03/12	16	37.04	16	37.02	37.40	0	11,844	0.00%
2021/03/11	17	36.44	10	36.64	36.80	7	12,524	0.06%
2021/03/10	15	36.58	7	36.53	36.50	8	13,196	0.06%
2021/03/09	7.2	36.50	5	36.25	36.65	2.2	13,568	0.02%
2021/03/08	8.1	36.96	6	36.66	36.70	2.1	13,606	0.02%
2021/03/05	1	37.06	16	37.15	37.10	-15	13,632	-0.11%
2021/03/04	19	37.67	33	37.72	37.35	-14	13,696	-0.10%
2021/03/03	15.1	37.24	16	37.17	37.75	-1	13,544	-0.01%
2021/03/02	24.2	38.00	85	38.07	37.30	-60.9	13,437	-0.45%
2021/02/26	47	37.73	24	37.55	37.70	23	13,320	0.17%
2021/02/25	66	38.29	34.1	38.11	38.95	32	13,274	0.24%
2021/02/24	6	37.24	78	37.08	37.00	-72	13,110	-0.55%
2021/02/23	7	36.56	11	36.66	36.50	-4	12,989	-0.03%
2021/02/22	52	37.67	18	37.58	37.25	34	12,899	0.26%
2021/02/19	8	36.98	121.2	37.02	37.35	-113.2	12,757	-0.89%	大賣/鉅額交易
2021/02/18	8	36.25	43.2	36.31	36.45	-35.2	12,566	-0.28%
2021/02/17	0	0.00	15	35.30	35.25	-15	12,409	-0.12%
2021/02/05	4	34.58	24	34.59	34.35	-20	12,224	-0.16%
2021/02/04	0.1	34.30	11	34.00	34.00	-11	12,219	-0.09%
2021/02/03	14	34.25	11	34.38	34.35	3	12,306	0.02%
2021/02/02	21	34.65	26	35.05	34.70	-5	12,344	-0.04%
2021/02/01	5.1	33.33	4	33.93	33.65	1.1	12,206	0.01%
2021/01/29	9.1	34.14	4	33.95	33.65	5.1	12,151	0.04%
2021/01/28	19	34.60	7	34.46	34.50	12	12,056	0.10%
2021/01/27	19.1	35.43	9	35.49	35.25	10.1	11,987	0.08%
2021/01/26	13	35.45	6	35.26	35.00	7	11,917	0.06%
2021/01/25	20	36.48	7	36.72	36.30	13	11,730	0.11%
2021/01/22	35.1	37.02	20	37.09	37.25	15.1	11,588	0.13%
2021/01/21	27	36.65	112	36.71	37.10	-85	11,389	-0.75%	大賣/
2021/01/20	54	36.28	39	36.23	35.70	15	11,107	0.14%
2021/01/19	1,093	37.03	806	37.29	37.05	287	10,777	2.66%	大買/大賣/鉅額交易
2021/01/18	104	36.33	54	36.21	36.35	50	10,311	0.48%	大買/
2021/01/15	13	36.30	14	36.14	35.55	-1	10,167	-0.01%
2021/01/14	11.1	36.25	39	36.24	36.30	-28	9,987	-0.28%
2021/01/13	13	36.22	138.7	36.23	36.40	-125.7	9,871	-1.27%	大賣/鉅額交易
2021/01/12	38	36.33	228.3	35.96	35.80	-190.3	9,708	-1.96%	大賣/鉅額交易
2021/01/11	305	35.46	14	35.43	35.65	291	9,181	3.17%	大買/鉅額交易
2021/01/08	9	34.96	19	35.50	35.10	-10	9,041	-0.11%
2021/01/07	9	35.19	12.3	35.40	35.25	-3.3	8,917	-0.04%
2021/01/06	35	35.16	28.2	34.66	34.45	6.8	8,790	0.08%
2021/01/05	16	34.70	11	34.80	34.85	5	8,607	0.06%
2021/01/04	1.1	34.26	9	34.52	34.70	-8	8,560	-0.09%
2020/12/31	23	34.60	4	34.41	34.35	19	8,526	0.22%
2020/12/30	5	34.73	0	0.00	34.70	5	8,473	0.06%
2020/12/29	18	35.14	30	35.03	35.00	-12	8,439	-0.14%
2020/12/28	5.2	34.42	8	34.38	34.50	-2.8	8,260	-0.03%
2020/12/25	16	34.37	1	34.40	34.40	15	8,197	0.18%
2020/12/24	10	33.45	17	33.57	34.05	-7	8,103	-0.09%
2020/12/23	4	33.49	1	33.65	33.50	3	8,069	0.04%
2020/12/22	10	33.86	14	34.39	33.50	-4	8,055	-0.05%
2020/12/21	25	34.06	20	34.07	34.35	5	7,954	0.06%
2020/12/18	25	34.58	8	34.45	34.70	17	7,861	0.22%
2020/12/17	3.1	34.76	4.5	34.56	34.95	-1.4	7,605	-0.02%
2020/12/16	25	34.99	25	35.10	34.55	0	7,451	0.00%
2020/12/15	66	35.30	79	35.34	34.65	-13	7,247	-0.18%
2020/12/14	22	37.01	18	36.90	36.60	4	6,932	0.06%
2020/12/11	43	36.78	52	36.94	37.15	-9	6,728	-0.13%
2020/12/10	65	36.81	21.5	36.56	36.75	43.5	6,262	0.69%
2020/12/09	101	36.68	90.7	36.86	37.05	10.3	6,067	0.17%	大買/
2020/12/08	4	35.75	24	35.87	36.25	-20	5,772	-0.35%
2020/12/07	227	37.54	227	37.14	36.50	0	5,536	0.00%	大買/大賣/
2020/12/04	42.5	34.90	82.7	35.08	35.70	-40.2	4,719	-0.85%
2020/12/03	26	33.13	45.5	33.44	33.20	-19.5	3,957	-0.49%
2020/12/02	9	32.34	4	32.31	32.30	5	3,599	0.14%
2020/12/01	10.1	31.99	22	31.97	32.00	-11.9	3,505	-0.34%
2020/11/30	15	31.84	15	31.90	31.85	0	3,431	0.00%
2020/11/27	6	31.29	0	0.00	31.25	6	3,315	0.18%
2020/11/26	27	31.27	15.7	31.43	31.50	11.3	3,295	0.34%
2020/11/25	2	31.10	10	31.50	31.20	-8	3,292	-0.24%
2020/11/24	86.2	32.20	51	31.96	31.65	35.2	3,235	1.09%
2020/11/23	3.3	31.24	12.7	31.26	31.95	-9.4	3,045	-0.31%
2020/11/20	7	30.06	3	30.10	30.20	4	2,843	0.14%
2020/11/19	0	0.00	15.9	30.50	30.35	-15.9	2,834	-0.56%
2020/11/18	1	30.50	105	30.40	30.45	-104	2,811	-3.70%	大賣/鉅額交易
2020/11/16	2	30.10	8	30.10	30.00	-6	2,838	-0.21%
2020/11/13	2	29.15	3	29.47	29.50	-1	2,841	-0.04%
2020/11/12	6	29.65	3	29.68	29.30	3	2,825	0.11%
2020/11/11	1	29.90	2	30.03	30.00	-1	2,791	-0.04%
2020/11/10	5	29.91	18	29.77	29.85	-13	2,697	-0.48%
2020/11/06	0	0.00	20	28.95	28.90	-20	2,688	-0.74%
2020/11/02	1	28.00	0	0.00	28.05	1	2,762	0.04%
2020/10/30	0	0.00	2	28.15	28.15	-2	2,794	-0.07%
2020/10/29	1	28.45	0	0.00	28.40	1	2,774	0.04%
2020/10/28	20	28.65	0	0.00	28.75	20	2,779	0.72%
2020/10/27	0	0.00	1	29.05	29.00	-1	2,804	-0.04%
2020/10/21	0	0.00	3	29.15	29.10	-3	2,991	-0.10%
2020/10/20	5	29.00	5	29.35	29.15	0	3,036	0.00%
2020/10/19	2	28.70	2	29.00	28.75	0	3,026	0.00%
2020/10/16	1	29.05	0	0.00	28.85	1	3,060	0.03%
2020/10/15	3	29.15	0	0.00	29.05	3	3,078	0.10%
2020/10/14	4	29.35	3	29.20	29.15	1	3,108	0.03%
2020/10/13	2	28.80	0	0.00	28.90	2	3,134	0.06%
2020/10/12	0	0.00	1	29.15	29.10	-1	3,197	-0.03%
2020/10/08	12	28.65	2	28.70	28.65	10	3,193	0.31%
2020/10/06	3	28.80	5	28.78	28.75	-2	3,276	-0.06%
2020/10/05	1	28.45	0	0.00	28.40	1	3,325	0.03%
2020/09/29	0	0.00	1	28.40	28.30	-1	3,453	-0.03%
2020/09/25	6	27.68	3	27.90	27.25	3	3,869	0.08%
2020/09/24	7	28.07	6	28.05	28.05	1	4,006	0.02%
2020/09/23	0	0.00	2	28.90	28.55	-2	4,036	-0.05%
2020/09/22	10	29.00	25	29.05	28.95	-15	4,251	-0.35%
2020/09/21	3	29.75	25	29.41	29.45	-22	4,412	-0.50%
2020/09/18	1	29.75	2	29.80	29.90	-1	4,444	-0.02%
2020/09/17	4	29.88	31	29.77	29.90	-27	4,521	-0.60%
2020/09/16	100	29.55	15	29.55	29.50	85	4,532	1.88%
2020/09/15	5	29.64	1	29.65	29.65	4	4,594	0.09%
2020/09/14	3	29.27	24	29.44	29.50	-21	4,750	-0.44%
2020/09/11	19	28.82	1	28.60	28.55	18	4,866	0.37%
2020/09/10	9	29.06	0	0.00	28.95	9	4,959	0.18%
2020/09/09	11	28.94	4	29.20	29.30	7	5,069	0.14%
2020/09/08	11	29.28	0	0.00	29.30	11	5,150	0.21%
2020/09/07	1	29.30	0	0.00	29.30	1	5,260	0.02%
2020/09/04	2	28.95	2	29.05	29.10	0	5,470	0.00%
2020/09/03	3	29.35	0	0.00	29.35	3	5,531	0.05%
2020/09/02	1	29.35	0	0.00	29.40	1	5,595	0.02%
2020/08/31	23	29.18	0	0.00	29.10	23	5,780	0.40%
2020/08/28	13	29.53	10	29.40	29.40	3	5,920	0.05%
2020/08/27	9	29.74	3	29.85	29.65	6	6,192	0.10%
2020/08/26	6	29.46	3	29.75	29.65	3	6,893	0.04%
2020/08/24	1	29.15	0	0.00	29.20	1	6,975	0.01%
2020/08/20	1	29.90	6	29.70	29.10	-5	7,055	-0.07%
2020/08/19	3	30.97	0	0.00	30.60	3	7,002	0.04%
2020/08/18	2	31.50	6	31.65	31.45	-4	6,951	-0.06%
2020/08/17	0	0.00	0.7	31.90	31.95	-0.7	6,996	-0.01%
2020/08/13	6	32.10	9	32.41	31.85	-3	7,177	-0.04%
2020/08/12	7	32.30	2	32.25	32.15	5	7,191	0.07%
2020/08/11	8	32.00	3	32.10	31.75	5	7,203	0.07%
2020/08/07	0	0.00	3	31.95	31.90	-3	7,338	-0.04%
2020/08/06	0	0.00	5	32.40	32.20	-5	7,384	-0.07%
2020/08/05	2	32.58	23	32.52	32.55	-21	7,428	-0.28%
2020/08/04	5	32.02	1	32.05	32.05	4	7,553	0.05%
2020/07/30	6	32.03	12	31.50	32.00	-6	8,114	-0.07%
2020/07/29	0	0.00	12	31.11	31.15	-12	8,296	-0.14%
2020/07/28	21	30.98	15	30.49	30.35	6	8,465	0.07%
2020/07/27	9	31.37	1	31.40	31.20	8	8,491	0.09%
2020/07/24	21	32.07	2	32.15	31.45	19	8,488	0.22%
2020/07/22	6	32.55	31	32.68	32.65	-25	8,636	-0.29%
2020/07/21	0	0.00	2	32.03	32.00	-2	8,655	-0.02%
2020/07/20	0	0.00	12	31.50	31.65	-12	8,689	-0.14%
2020/07/17	1	31.85	0	0.00	31.75	1	8,692	0.01%
2020/07/16	24	32.25	20	32.65	32.15	4	8,729	0.05%
2020/07/15	17	32.30	18	32.64	32.30	-1	8,733	-0.01%
2020/07/14	27	32.32	0	0.00	32.25	27	8,813	0.31%
2020/07/13	1	32.70	35	32.71	32.80	-34	8,851	-0.38%
2020/07/10	23	32.33	8	32.38	32.00	15	8,986	0.17%
2020/07/09	12	33.15	0	0.00	32.90	12	8,967	0.13%
2020/07/08	20	33.35	2	33.20	33.30	18	8,993	0.20%
2020/07/07	17	33.70	4	34.09	33.65	13	9,043	0.14%
2020/07/06	24	34.21	16	34.11	34.00	8	9,022	0.09%
2020/07/03	11	33.15	3	33.43	33.40	8	8,798	0.09%
2020/07/02	3	32.25	4	31.80	32.40	-1	8,730	-0.01%
2020/07/01	8	32.05	2	31.90	31.60	6	8,715	0.07%
2020/06/30	5	33.70	0	0.00	33.80	5	8,505	0.06%
2020/06/29	1	33.65	0	0.00	33.50	1	8,367	0.01%
2020/06/24	3	33.40	5	33.68	33.55	-2	8,360	-0.02%
2020/06/23	1	33.80	12	33.94	33.85	-11	8,358	-0.13%
2020/06/22	7	34.41	3	34.23	34.20	4	8,367	0.05%
2020/06/19	8	34.66	9	34.76	34.80	-1	8,473	-0.01%
2020/06/18	2	34.18	23	34.06	34.50	-21	8,355	-0.25%
2020/06/17	46	33.97	10	33.97	33.75	36	8,233	0.44%
2020/06/16	5	33.04	9	33.55	33.60	-4	8,204	-0.05%
2020/06/15	2	32.88	26	32.84	32.55	-24	8,277	-0.29%
2020/06/12	19.2	32.95	7	32.63	33.25	12.2	8,262	0.15%
2020/06/11	14	33.96	16	33.75	33.45	-2	8,238	-0.02%
2020/06/10	16	33.19	14	33.34	33.35	2	8,093	0.02%
2020/06/09	2	33.30	0	0.00	33.10	2	8,205	0.02%
2020/06/08	8	33.65	5	33.59	33.65	3	8,314	0.04%
2020/06/05	1	33.50	4	33.45	33.35	-3	8,602	-0.03%
2020/06/04	4	32.89	11	33.20	32.90	-7	8,829	-0.08%
2020/06/03	16	33.22	24	33.28	33.25	-8	8,871	-0.09%
2020/06/02	175	34.47	184	34.01	34.05	-9	8,641	-0.10%	大買/大賣/
2020/06/01	4	31.75	14	31.89	32.15	-10	8,011	-0.12%
2020/05/29	0	0.00	20	31.35	30.90	-20	7,960	-0.25%
2020/05/28	22	31.22	1	31.30	30.90	21	7,960	0.26%
2020/05/27	5	31.63	22	31.78	31.55	-17	7,943	-0.21%
2020/05/26	22	31.46	1	31.55	31.35	21	7,928	0.26%
2020/05/25	6	31.09	3	31.30	31.50	3	7,894	0.04%
2020/05/22	8	31.58	2	31.93	31.40	6	7,883	0.08%
2020/05/21	12	31.97	5.8	31.92	32.05	6.2	7,858	0.08%
2020/05/20	2	30.90	3.1	30.61	31.10	-1.1	7,707	-0.01%
2020/05/19	2	30.70	3	30.45	30.45	-1	7,691	-0.01%
2020/05/18	0	0.00	1	30.30	30.25	-1	7,642	-0.01%
2020/05/15	11	31.45	13	30.94	30.80	-2	7,614	-0.03%
2020/05/14	6	31.98	2	31.28	31.15	4	7,541	0.05%
2020/05/13	3	32.37	7	32.40	32.40	-4	7,448	-0.05%
2020/05/12	13	32.28	18	32.59	32.30	-5	7,429	-0.07%
2020/05/11	13	32.69	9	32.86	32.55	4	7,377	0.05%
2020/05/08	3	31.75	71	32.08	32.20	-68	7,245	-0.94%
2020/05/07	97	32.08	90	31.99	31.60	7	7,055	0.10%
2020/05/06	55	31.56	4	31.61	31.75	51	6,778	0.75%
2020/05/05	35	31.88	35	31.99	32.00	0	6,687	0.00%
2020/05/04	6	31.73	24	31.15	31.50	-18	6,462	-0.28%
2020/04/30	12	30.60	5	30.55	30.70	7	6,301	0.11%
2020/04/29	0	0.00	1	30.15	30.15	-1	6,271	-0.02%
2020/04/28	2.2	30.08	5	30.21	30.10	-2.8	6,275	-0.05%
2020/04/27	19	30.09	23	30.18	30.35	-4	6,328	-0.06%
2020/04/24	2	29.33	27	29.25	29.30	-25	6,208	-0.40%
2020/04/23	4	28.81	23	29.15	28.55	-19	6,138	-0.31%
2020/04/22	3	28.40	4	28.61	28.80	-1	6,075	-0.02%
2020/04/21	55	28.90	4	28.83	28.60	51	6,050	0.84%
2020/04/20	0	0.00	6	29.48	29.30	-6	5,994	-0.10%
2020/04/17	17	29.51	21	29.66	29.00	-4	5,936	-0.07%
2020/04/16	12	29.30	12	29.57	29.25	0	5,879	0.00%
2020/04/15	11	29.19	27	29.05	29.60	-16	5,868	-0.27%
2020/04/14	15	28.31	10	28.30	28.55	5	5,710	0.09%
2020/04/13	26	27.77	43	27.93	27.90	-17	5,703	-0.30%
2020/04/10	31	28.54	6	28.57	28.45	25	5,665	0.44%
2020/04/09	3	28.45	20	28.75	29.25	-17	5,567	-0.31%
2020/04/08	11	28.25	5	28.04	28.35	6	5,455	0.11%
2020/04/07	1	27.40	30	27.30	27.55	-29	5,460	-0.53%
2020/04/06	1	26.60	1	26.75	26.75	0	5,338	0.00%
2020/03/31	3	26.85	0.8	26.70	26.60	2.2	5,317	0.04%
2020/03/30	1	25.70	22	26.53	26.60	-21	5,286	-0.40%
2020/03/27	25	26.33	5	26.92	26.15	20	5,279	0.38%
2020/03/26	3	26.57	2	26.68	26.60	1	5,191	0.02%
2020/03/25	32	27.00	18	26.77	26.55	14	5,159	0.27%
2020/03/24	3	26.00	12	26.10	25.80	-9	5,009	-0.18%
2020/03/23	19	25.21	10	25.25	25.20	9	4,975	0.18%
2020/03/20	8	25.75	19.5	25.75	25.95	-11.5	5,061	-0.23%
2020/03/19	19	24.18	5	25.10	24.30	14	4,986	0.28%
2020/03/18	23	25.75	11	25.70	25.00	12	4,972	0.24%
2020/03/17	4	25.28	5	25.66	25.45	-1	4,949	-0.02%
2020/03/16	7	26.58	7	26.18	25.50	0	4,935	0.00%
2020/03/13	23	25.93	23	25.98	26.95	0	4,851	0.00%
2020/03/12	22	28.59	21	28.63	28.10	1	4,697	0.02%
2020/03/11	114	30.98	105	30.86	29.80	9	4,571	0.20%	大買/大賣/
2020/03/10	60	31.43	74	31.67	32.50	-14	4,266	-0.33%
2020/03/09	30	30.86	4	31.40	30.70	26	4,076	0.64%
2020/03/06	2	30.23	0	0.00	30.55	2	3,927	0.05%
2020/03/05	4	29.96	7	30.03	30.10	-3	3,952	-0.08%
2020/03/04	16	29.45	5	29.47	29.40	11	4,006	0.27%
2020/03/03	4	29.85	4	29.98	30.00	0	4,069	0.00%
2020/03/02	11	28.99	6	28.72	29.15	5	4,070	0.12%
2020/02/27	26	29.91	1	30.05	29.45	25	4,078	0.61%
2020/02/25	8	30.46	6	30.80	30.65	2	4,183	0.05%
2020/02/24	13	31.00	10	31.20	31.00	3	4,323	0.07%
2020/02/21	23	30.94	0	0.00	30.85	23	4,351	0.53%
2020/02/20	3	31.28	11	31.37	31.25	-8	4,427	-0.18%
2020/02/19	4	31.05	3	31.15	31.10	1	4,564	0.02%
2020/02/18	8	31.39	14	31.33	31.25	-6	4,850	-0.12%
2020/02/17	2	30.70	2	30.75	30.75	0	5,074	0.00%
2020/02/14	1	31.00	8	31.01	31.05	-7	5,331	-0.13%
2020/02/13	15	30.89	5	31.18	30.65	10	5,861	0.17%
2020/02/12	9	30.68	6	30.87	30.75	3	6,180	0.05%
2020/02/11	4	30.50	5	30.58	30.75	-1	7,164	-0.01%
2020/02/10	2	29.80	0	0.00	30.00	2	7,657	0.03%
2020/02/07	8	30.34	0	0.00	30.00	8	7,673	0.10%
2020/02/06	7	30.27	6	30.54	30.60	1	7,685	0.01%
2020/02/05	0	0.00	14	29.64	29.70	-14	7,674	-0.18%
2020/02/04	4	29.53	2	29.58	29.55	2	7,664	0.03%
2020/02/03	15	28.45	9	28.01	28.90	6	7,674	0.08%
2020/01/31	2	30.18	1	30.20	30.00	1	7,640	0.01%
2020/01/30	5	30.45	17	31.26	29.95	-12	7,627	-0.16%
2020/01/20	13	33.30	11	33.25	33.25	2	7,551	0.03%
2020/01/17	0	0.00	3	33.90	33.85	-3	7,551	-0.04%
2020/01/16	10	33.98	2	33.85	33.85	8	7,616	0.11%
2020/01/14	9	34.05	9	34.19	34.15	0	7,714	0.00%
2020/01/10	11	33.75	4	33.81	34.00	7	7,806	0.09%
2020/01/09	6	34.18	13	34.11	34.25	-7	7,821	-0.09%
2020/01/08	1	32.40	7	32.42	32.60	-6	7,834	-0.08%
2020/01/07	10.1	32.75	4	32.89	32.70	6.1	7,993	0.08%
2020/01/06	2	33.58	6	33.40	33.40	-4	8,007	-0.05%
2020/01/03	3	34.23	6	34.20	34.20	-3	8,018	-0.04%
2020/01/02	2	34.70	2	34.60	34.55	0	8,026	0.00%
2019/12/31	15	34.51	17	34.44	34.25	-2	8,043	-0.02%
2019/12/30	4	35.11	0	0.00	35.10	4	7,973	0.05%
2019/12/27	7	35.16	2	35.18	35.30	5	7,972	0.06%
2019/12/26	1	34.35	0	0.00	34.40	1	7,974	0.01%
2019/12/25	1	34.85	2	34.75	34.75	-1	8,056	-0.01%
2019/12/24	3	34.92	1	34.75	34.60	2	8,197	0.02%
2019/12/20	5	35.75	3	35.70	35.20	2	8,280	0.02%
2019/12/19	1	35.80	34	35.60	35.55	-33	8,291	-0.40%
2019/12/18	7	35.99	1	36.05	35.90	6	8,293	0.07%
2019/12/17	21	36.17	11	36.39	36.25	10	8,288	0.12%
2019/12/16	6	35.26	2	35.45	35.55	4	8,217	0.05%
2019/12/13	39	36.19	53	35.55	35.30	-14	8,241	-0.17%
2019/12/12	5	35.67	0	0.00	35.85	5	8,124	0.06%
2019/12/11	6	35.53	6	35.69	35.45	0	8,152	0.00%
2019/12/10	8	35.30	0	0.00	35.15	8	8,208	0.10%
2019/12/09	13	35.20	0	0.00	35.15	13	8,308	0.16%
2019/12/06	13	35.25	0	0.00	34.85	13	8,344	0.16%
2019/12/05	11	35.01	4	35.00	35.20	7	8,441	0.08%
2019/12/04	5	34.91	13	34.98	35.05	-8	8,507	-0.09%
2019/12/03	1	34.40	1.1	34.19	34.20	-0.1	8,557	0.00%
2019/12/02	7	33.79	3	33.68	34.00	4	8,711	0.05%
2019/11/29	7	34.60	14	34.40	34.25	-7	8,695	-0.08%
2019/11/28	44	35.37	25	35.68	35.20	19	8,632	0.22%
2019/11/27	1	35.55	0	0.00	35.45	1	8,629	0.01%
2019/11/26	5	35.71	19	35.93	35.80	-14	8,686	-0.16%
2019/11/25	1	35.40	2	35.65	35.65	-1	8,679	-0.01%
2019/11/22	12	35.51	15	35.54	35.15	-3	8,752	-0.03%
2019/11/21	19	35.97	26	35.96	36.00	-7	8,769	-0.08%
2019/11/20	16	36.66	9	36.56	36.95	7	8,683	0.08%
2019/11/19	17	36.99	36.7	36.87	37.10	-19.7	8,699	-0.23%
2019/11/18	32	36.70	46	36.72	36.75	-14	8,677	-0.16%
2019/11/15	41	37.11	58	37.27	36.25	-17	8,639	-0.20%
2019/11/14	34	37.41	48	36.67	36.70	-14	8,431	-0.17%
2019/11/13	96	37.97	97	38.19	37.80	-1	8,297	-0.01%
2019/11/12	98	37.41	118	37.90	38.00	-20	8,142	-0.25%	大賣/
2019/11/11	30	35.96	30.2	35.85	35.95	-0.2	7,823	0.00%
2019/11/08	148	35.12	143	35.34	35.80	5	7,792	0.06%	大買/大賣/
2019/11/07	20	32.64	48	32.78	33.40	-28	7,242	-0.39%
2019/11/06	2	30.60	1	30.75	30.40	1	6,951	0.01%
2019/11/05	1	30.45	7	30.97	30.50	-6	7,313	-0.08%
2019/11/04	0	0.00	14	30.64	30.80	-14	7,415	-0.19%
2019/11/01	5	30.30	14	30.39	30.55	-9	7,566	-0.12%
2019/10/31	19	30.16	10	30.19	30.20	9	7,695	0.12%
2019/10/30	4	30.56	4	31.00	30.65	0	7,713	0.00%
2019/10/29	0	0.00	3	30.68	30.30	-3	7,851	-0.04%
2019/10/28	3	30.75	8	30.78	30.70	-5	7,960	-0.06%
2019/10/25	2	31.48	1	31.40	31.20	1	8,022	0.01%
2019/10/24	5.5	31.54	2	31.45	31.70	3.5	8,071	0.04%
2019/10/23	2	31.23	8	31.38	31.45	-6	8,127	-0.07%
2019/10/22	7	30.77	7	30.78	30.75	0	8,168	0.00%
2019/10/21	8	31.10	2.5	31.08	31.00	5.5	8,206	0.07%
2019/10/18	5	31.56	0	0.00	31.75	5	8,207	0.06%
2019/10/17	4	31.03	21	31.25	31.45	-17	8,213	-0.21%
2019/10/16	11	30.71	3	30.23	30.80	8	8,214	0.10%
2019/10/15	37.3	30.89	56	31.02	30.65	-18.7	8,252	-0.23%
2019/10/14	5	32.06	1	31.90	31.90	4	8,173	0.05%
2019/10/09	6	32.28	3	32.20	32.30	3	8,148	0.04%
2019/10/08	2	32.40	2	32.70	32.70	0	8,159	0.00%
2019/10/07	3	32.05	14	32.66	32.40	-11	8,202	-0.13%
2019/10/04	0	0.00	2	32.43	32.30	-2	8,180	-0.02%
2019/10/03	6	32.63	4	32.70	32.45	2	8,173	0.02%
2019/10/02	4	32.69	0	0.00	32.95	4	8,198	0.05%
2019/10/01	0	0.00	8	32.77	32.95	-8	8,163	-0.10%
2019/09/27	17	32.19	19	32.40	31.55	-2	8,072	-0.02%
2019/09/26	13	33.48	1	33.40	33.45	12	7,933	0.15%
2019/09/25	1	33.10	1.5	32.91	33.20	-0.5	7,902	-0.01%
2019/09/24	2	33.00	4	33.06	33.20	-2	7,911	-0.03%
2019/09/23	10	33.58	3	33.60	33.45	7	7,902	0.09%
2019/09/20	0	0.00	2	33.13	33.40	-2	7,900	-0.03%
2019/09/19	2	33.20	92.8	32.75	33.10	-90.8	7,870	-1.15%
2019/09/18	26	33.34	18	33.40	33.30	8	7,826	0.10%
2019/09/17	13	33.26	4	32.93	32.80	9	7,767	0.12%
2019/09/16	10.6	33.44	12	33.52	33.40	-1.4	7,735	-0.02%
2019/09/12	10	33.71	7.5	33.80	34.00	2.5	7,669	0.03%
2019/09/11	7	33.04	9.8	33.12	33.45	-2.8	7,566	-0.04%
2019/09/10	3	32.47	13	32.37	32.50	-10	7,436	-0.13%
2019/09/09	13	33.28	9	33.13	32.65	4	7,367	0.05%
2019/09/06	6	32.75	5	32.86	32.90	1	7,200	0.01%
2019/09/05	16	32.48	17.1	32.28	32.50	-1.1	7,044	-0.02%
2019/09/04	52	32.00	18	32.06	32.15	34	6,853	0.50%
2019/09/03	8	31.23	5	31.19	31.20	3	6,666	0.05%
2019/09/02	12	31.14	5	31.12	31.20	7	6,637	0.11%
2019/08/30	7	30.84	24	30.94	30.80	-17	6,613	-0.26%
2019/08/29	12	30.68	7	30.49	30.70	5	6,570	0.08%
2019/08/28	7	30.18	12	30.22	30.10	-5	6,521	-0.08%
2019/08/27	18	30.89	2.8	30.83	30.70	15.2	6,492	0.23%
2019/08/26	4	29.91	9	30.06	30.25	-5	6,376	-0.08%
2019/08/23	9	30.18	12	30.14	30.00	-3	6,289	-0.05%
2019/08/22	0	0.00	7	30.57	30.55	-7	6,232	-0.11%
2019/08/21	9	30.67	9	30.50	30.55	0	6,268	0.00%
2019/08/20	6	30.63	10.7	30.66	30.60	-4.7	6,373	-0.07%
2019/08/19	4	30.08	17	30.16	30.15	-13	6,273	-0.21%
2019/08/16	17	29.90	21	29.70	29.60	-4	6,315	-0.06%
2019/08/15	15	29.19	18	28.48	29.40	-3	6,208	-0.05%
2019/08/14	8	29.71	29	29.61	29.10	-21	6,132	-0.34%
2019/08/13	53	30.08	22	30.15	29.60	31	6,004	0.52%
2019/08/12	37	30.34	46	30.64	31.50	-9	5,745	-0.16%
2019/08/08	13	28.47	54.5	28.70	28.95	-41.5	5,320	-0.78%
2019/08/07	40	27.98	77	28.28	27.70	-37	5,099	-0.73%
2019/08/06	14	27.99	6	28.18	28.25	8	4,788	0.17%
2019/08/05	2	28.40	18	28.52	28.45	-16	4,690	-0.34%
2019/08/02	9	28.06	23	27.79	27.80	-14	4,576	-0.31%
2019/08/01	20	28.59	9	28.64	28.80	11	4,498	0.24%
2019/07/31	6	28.80	37	29.00	28.65	-31	4,485	-0.69%
2019/07/30	9	28.26	52	28.47	28.20	-43	4,404	-0.98%
2019/07/29	6	28.59	11	28.70	28.65	-5	4,356	-0.11%
2019/07/26	10	27.93	13.4	28.08	28.20	-3.4	4,290	-0.08%
2019/07/25	5	27.50	4	27.85	28.05	1	4,201	0.02%
2019/07/24	9	27.28	24	27.43	27.55	-15	4,103	-0.37%
2019/07/23	21	26.97	5	26.89	26.95	16	4,053	0.39%
2019/07/22	13	26.40	17	26.51	26.65	-4	3,997	-0.10%
2019/07/19	12	26.33	8.2	26.24	26.05	3.8	3,961	0.09%
2019/07/18	9	26.07	53.4	26.03	26.10	-44.4	3,956	-1.12%
2019/07/17	11	26.09	10	26.09	25.90	1	3,955	0.03%
2019/07/16	5	25.72	13.1	25.70	25.70	-8.1	3,920	-0.21%
2019/07/15	5	25.07	9	25.14	25.25	-4	3,895	-0.10%
2019/07/12	31	25.32	2	25.48	25.30	29	3,958	0.73%
2019/07/11	24	25.30	13	25.43	25.55	11	3,970	0.28%
2019/07/10	0	0.00	4	24.90	25.00	-4	3,965	-0.10%
2019/07/09	3	24.92	14	24.86	24.85	-11	4,023	-0.27%
2019/07/08	1	24.50	9	24.72	24.90	-8	4,155	-0.19%
2019/07/05	12	24.62	0	0.00	24.45	12	4,362	0.28%
2019/07/04	2	24.55	1	24.70	24.55	1	4,529	0.02%
2019/07/03	8	24.68	3	24.63	24.65	5	4,828	0.10%
2019/07/02	1	24.30	13	24.54	24.70	-12	5,103	-0.24%
2019/07/01	7	24.39	16	24.45	24.50	-9	5,257	-0.17%
2019/06/28	12	23.94	2	24.18	23.85	10	5,282	0.19%
2019/06/27	16	24.18	17	24.31	24.30	-1	5,388	-0.02%
2019/06/26	3	23.88	3	24.02	23.90	0	5,414	0.00%
2019/06/25	6	24.17	21	24.01	23.85	-15	5,463	-0.27%
2019/06/24	4	24.18	5	24.17	24.25	-1	5,501	-0.02%
2019/06/21	17	24.20	12	24.31	24.30	5	5,719	0.09%
2019/06/20	10	24.13	11	24.18	24.15	-1	5,828	-0.02%
2019/06/19	21	23.94	28.2	23.85	23.95	-7.2	6,047	-0.12%
2019/06/18	3	23.38	1	23.35	23.40	2	6,351	0.03%
2019/06/17	7	23.47	0	0.00	23.45	7	6,867	0.10%
2019/06/14	3	23.65	1	23.65	23.55	2	7,132	0.03%
2019/06/13	0.3	23.60	1	23.65	23.55	-0.7	7,190	-0.01%
2019/06/12	2	23.73	4	23.73	23.75	-2	7,272	-0.03%
2019/06/11	2	23.75	2	23.78	23.70	0	7,374	0.00%
2019/06/10	29	23.68	2	23.75	23.65	27	7,424	0.36%
2019/06/06	3.1	23.50	10	23.60	23.35	-6.9	7,564	-0.09%
2019/06/05	1.6	24.38	7	24.40	24.35	-5.4	7,642	-0.07%
2019/06/04	2	23.80	3	23.83	23.80	-1	8,110	-0.01%
2019/06/03	2	23.08	4	23.43	23.50	-2	8,206	-0.02%
2019/05/31	1	23.10	10	23.16	23.30	-9	8,267	-0.11%
2019/05/30	8	22.61	6	22.70	22.65	2	8,407	0.02%
2019/05/29	1	22.50	3	22.55	22.35	-2	8,489	-0.02%
2019/05/28	15	22.28	6	22.38	22.80	9	8,484	0.11%
2019/05/27	33	22.68	13	22.63	22.35	20	8,381	0.24%
2019/05/24	12	23.75	6.4	23.68	23.50	5.6	8,241	0.07%
2019/05/23	101	23.74	18	23.69	23.40	83	8,245	1.01%	大買/
2019/05/22	3.3	24.45	4	24.45	24.55	-0.7	8,131	-0.01%
2019/05/21	5	24.24	10	24.27	24.15	-5	8,123	-0.06%
2019/05/20	17	24.21	5	24.25	24.20	12	8,099	0.15%
2019/05/17	13.2	25.11	8	25.35	24.90	5.2	8,034	0.06%
2019/05/16	24	25.90	21.8	26.10	26.10	2.2	7,976	0.03%
2019/05/15	10	26.23	11	26.22	26.40	-1	7,973	-0.01%
2019/05/14	3	25.78	3	25.73	26.00	0	8,024	0.00%
2019/05/13	8	25.46	4	25.55	25.20	4	7,985	0.05%
2019/05/10	22	25.97	19	26.04	25.95	3	7,966	0.04%
2019/05/09	40	26.31	32	26.11	25.95	8	7,945	0.10%
2019/05/08	34	26.68	36	26.46	26.45	-2	7,903	-0.03%
2019/05/07	6	26.63	13	26.82	26.95	-7	7,867	-0.09%
2019/05/06	43	26.50	10	26.46	26.20	33	7,826	0.42%
2019/05/03	9	27.27	3	27.35	27.35	6	7,787	0.08%
2019/05/02	7	26.81	6	27.02	27.10	1	7,744	0.01%
2019/04/30	3	26.40	0	0.00	26.90	3	7,734	0.04%
2019/04/29	16	26.57	6	26.60	26.70	10	7,722	0.13%
2019/04/26	2	27.03	2	26.93	27.00	0	7,663	0.00%
2019/04/25	5	26.97	4	27.31	27.15	1	7,644	0.01%
2019/04/24	22	26.89	3	26.95	26.85	19	7,630	0.25%
2019/04/23	7	26.89	2	27.25	27.35	5	7,597	0.07%
2019/04/22	10	27.34	4	27.65	27.10	6	7,548	0.08%
2019/04/19	3	27.10	2	27.20	27.55	1	7,499	0.01%
2019/04/18	6	27.03	4	27.40	26.70	2	7,487	0.03%
2019/04/17	15	27.34	0	0.00	27.40	15	7,426	0.20%
2019/04/16	7	27.46	7	27.61	27.60	0	7,380	0.00%
2019/04/15	7	27.66	15	27.54	27.75	-8	7,365	-0.11%
2019/04/12	21	27.60	9	27.66	27.45	12	7,359	0.16%
2019/04/11	22	28.81	9	28.97	28.30	13	7,239	0.18%
2019/04/10	15	29.06	19	28.90	29.20	-4	7,017	-0.06%
2019/04/09	37	28.68	44	28.89	29.05	-7	6,887	-0.10%
2019/04/08	22	28.24	59.5	28.11	27.90	-37.5	6,616	-0.57%
2019/04/03	7	27.16	23	27.26	27.20	-16	6,382	-0.25%
2019/04/02	16	26.87	2	26.75	26.70	14	6,251	0.22%
2019/04/01	8	26.91	6	26.56	26.90	2	6,185	0.03%
2019/03/29	21.7	26.20	26	26.23	26.20	-4.3	6,052	-0.07%
2019/03/28	2.1	26.08	2.7	26.12	26.10	-0.6	6,048	-0.01%
2019/03/27	4.2	26.30	25	26.35	26.45	-20.8	6,038	-0.35%
2019/03/26	16	27.23	25	26.90	26.60	-9	6,024	-0.15%
2019/03/25	29	27.10	48.9	26.91	26.95	-19.9	5,894	-0.34%
2019/03/22	30	27.10	33	27.15	26.95	-3	5,890	-0.05%
2019/03/21	28	27.01	71	27.12	26.95	-43	5,757	-0.75%
2019/03/20	51	25.95	58	25.96	26.45	-7	5,487	-0.13%
2019/03/19	13	25.10	58	25.13	25.20	-45	5,169	-0.87%
2019/03/18	5	24.38	0.2	24.50	24.50	4.8	4,987	0.10%
2019/03/15	4	24.35	16	24.35	24.30	-12	4,960	-0.24%
2019/03/14	45	23.98	12	24.04	23.90	33	4,976	0.66%
2019/03/13	29	24.21	4	24.30	24.10	25	4,987	0.50%
2019/03/12	46.2	24.41	36	24.49	24.20	10.2	5,001	0.20%
2019/03/11	30.3	24.45	33	24.41	24.55	-2.7	4,931	-0.05%
2019/03/08	128	24.60	39	24.77	24.60	89	5,016	1.77%	大買/
2019/03/07	12	26.41	12.8	26.26	26.70	-0.8	4,585	-0.02%
2019/03/06	20.3	26.16	17	26.41	25.90	3.3	4,513	0.07%
2019/03/05	45	26.33	29	26.37	25.95	16	4,473	0.36%
2019/03/04	4	26.06	47	25.84	26.15	-43	4,406	-0.98%
2019/02/27	17	25.21	0	0.00	25.55	17	4,320	0.39%
2019/02/26	18	25.71	31	25.75	25.50	-13	4,380	-0.30%
2019/02/25	1	25.40	12	25.45	25.65	-11	4,400	-0.25%
2019/02/22	25	25.19	21	25.50	25.20	4	4,471	0.09%
2019/02/21	36	25.23	10	25.05	25.05	26	4,667	0.56%
2019/02/20	3.6	25.45	1	25.35	25.40	2.6	4,740	0.05%
2019/02/19	5	25.48	2	25.85	25.65	3	4,860	0.06%
2019/02/18	0.5	25.55	0	0.00	25.75	0.5	4,899	0.01%
2019/02/15	8.2	25.35	0	0.00	25.40	8.2	4,952	0.17%
2019/02/14	22	25.49	43	25.53	25.50	-21	5,080	-0.41%
2019/02/13	3	25.70	25	26.08	25.70	-22	5,207	-0.42%
2019/02/12	1	25.30	17	25.26	25.35	-16	5,280	-0.30%
2019/02/11	18	24.52	67	25.09	25.05	-49	5,421	-0.90%
2019/01/30	57.2	24.76	13	24.60	24.65	44.2	5,464	0.81%
2019/01/29	7	25.03	0	0.00	25.20	7	5,601	0.12%
2019/01/28	4	25.35	8	25.42	25.50	-4	5,683	-0.07%
2019/01/25	15	25.33	1	25.80	25.50	14	5,897	0.24%
2019/01/24	2	25.38	23	25.22	25.10	-21	6,015	-0.35%
2019/01/23	0	0.00	15	24.90	24.95	-15	6,037	-0.25%
2019/01/22	2	24.75	5	24.80	24.75	-3	6,241	-0.05%
2019/01/21	13	24.72	1	24.70	24.65	12	6,294	0.19%
2019/01/18	1	24.90	9	25.05	24.90	-8	6,485	-0.12%
2019/01/17	9	24.79	0	0.00	24.75	9	6,663	0.14%
2019/01/16	2.2	24.75	76.4	25.03	24.80	-74.2	6,763	-1.10%
2019/01/15	6	24.41	14	24.43	24.55	-8	6,861	-0.12%
2019/01/14	9	24.32	0	0.00	24.30	9	6,976	0.13%
2019/01/11	10	24.18	11	24.38	24.40	-1	7,153	-0.01%
2019/01/10	25	24.41	5	24.43	24.05	20	7,215	0.28%
2019/01/09	13	24.90	23	25.07	25.05	-10	7,208	-0.14%
2019/01/08	16	24.52	48	24.52	24.85	-32	7,352	-0.44%
2019/01/07	53	24.73	25	24.97	24.60	28	7,500	0.37%
2019/01/04	18	24.98	0	0.00	25.20	18	7,669	0.23%
2019/01/03	12	25.98	6	25.95	25.85	6	7,769	0.08%
2019/01/02	4	26.25	16	26.25	26.30	-12	7,808	-0.15%
2018/12/28	0	0.00	78.4	26.00	26.10	-78.4	7,853	-1.00%
2018/12/27	6	25.24	10	25.40	25.50	-4	7,899	-0.05%
2018/12/26	20	25.12	6	25.43	25.10	14	8,017	0.17%
2018/12/25	41	25.40	6	25.20	25.55	35	8,178	0.43%
2018/12/24	2	26.00	4	25.90	25.95	-2	8,384	-0.02%
2018/12/22	22	25.65	1.1	25.90	25.70	21	8,510	0.25%
2018/12/21	12	25.61	9	25.96	26.25	3	8,660	0.03%
2018/12/20	46	25.83	7	25.74	25.70	39	8,950	0.44%
2018/12/19	10	26.34	8	26.47	26.30	2	9,065	0.02%
2018/12/18	37	26.22	16	26.30	26.10	21	9,068	0.23%
2018/12/17	47.6	26.68	48	26.30	26.30	-0.4	9,002	0.00%
2018/12/14	37.2	27.05	52.4	27.13	27.05	-15.2	8,877	-0.17%
2018/12/13	58	27.83	42	28.16	27.80	16	8,790	0.18%
2018/12/12	49	28.48	52	28.48	28.30	-3	8,790	-0.03%
2018/12/11	31	27.61	75	27.49	27.75	-44	8,667	-0.51%
2018/12/10	71	27.06	41	27.10	27.50	30	8,747	0.34%
2018/12/07	24	27.53	22.5	27.90	27.30	1.5	8,732	0.02%
2018/12/06	39	27.07	36.7	27.37	27.60	2.3	8,638	0.03%
2018/12/05	29	27.75	11	27.70	27.45	18	8,530	0.21%
2018/12/04	11	27.66	15.2	28.23	28.20	-4.2	8,440	-0.05%
2018/12/03	37	28.41	83	28.37	28.05	-46	8,336	-0.55%
2018/11/30	11	27.23	37.1	27.16	27.30	-26.1	8,115	-0.32%
2018/11/29	2	26.90	15	27.03	26.70	-13	8,013	-0.16%
2018/11/28	3	26.70	8	26.76	26.65	-5	7,944	-0.06%
2018/11/27	15	26.66	29	26.69	26.85	-14	7,892	-0.18%
2018/11/26	6	25.77	1	25.85	25.80	5	7,782	0.06%
2018/11/23	29	25.64	41	25.83	25.70	-12	7,765	-0.15%
2018/11/22	24	26.58	4.2	26.75	26.20	19.8	7,691	0.26%
2018/11/21	47	26.94	78.4	26.72	27.00	-31.4	7,645	-0.41%
2018/11/20	87.2	26.91	88	27.10	26.55	-0.8	7,541	-0.01%
2018/11/19	1	26.95	45.7	26.90	26.75	-44.7	7,343	-0.61%
2018/11/16	49.6	26.39	8.5	26.15	26.20	41.1	7,267	0.56%
2018/11/15	26	26.71	53.8	26.79	26.90	-27.8	7,149	-0.39%
2018/11/14	31.3	26.69	30	27.25	26.70	1.3	7,168	0.02%
2018/11/13	47.2	26.89	114.7	26.56	27.20	-67.5	7,135	-0.95%	大賣/
2018/11/12	14.2	26.69	26	26.81	26.80	-11.8	7,010	-0.17%
2018/11/09	71	26.07	55.8	26.04	26.15	15.2	6,859	0.22%
2018/11/08	9.3	25.85	55	25.97	25.80	-45.7	6,755	-0.68%
2018/11/07	108	25.16	85.3	25.17	25.40	22.7	6,632	0.34%	大買/
2018/11/06	110.2	25.32	127.7	25.43	25.25	-17.5	6,595	-0.27%	大買/大賣/
2018/11/05	19	24.53	13.8	24.95	25.10	5.2	6,425	0.08%
2018/11/02	36	24.09	57.7	24.42	24.60	-21.7	6,305	-0.34%
2018/11/01	11	23.05	45	22.56	23.45	-34	6,071	-0.56%
2018/10/31	6.3	21.20	11	21.14	21.35	-4.7	5,914	-0.08%
2018/10/30	15.3	20.59	31.5	21.43	20.20	-16.2	5,841	-0.28%
2018/10/29	15.3	23.29	13	23.26	22.35	2.3	5,637	0.04%
2018/10/26	25.6	23.40	12.7	23.41	23.35	12.9	5,586	0.23%
2018/10/17	16	23.46	17	23.44	23.50	-1	5,384	-0.02%
2018/10/16	24	23.13	43	23.10	22.85	-19	5,212	-0.36%
2018/10/15	36	23.69	32	23.71	23.60	4	5,116	0.08%
2018/10/12	8	23.47	12	23.41	23.50	-4	5,047	-0.08%
2018/10/11	12	22.05	2	22.33	22.50	10	4,911	0.20%
2018/10/09	15	23.46	7	23.59	23.60	8	4,725	0.17%
2018/10/08	23	23.17	29	23.16	23.25	-6	4,622	-0.13%
2018/10/05	83	22.89	66	22.88	22.60	17	4,572	0.37%
2018/10/04	30	24.05	16	24.23	24.10	14	4,445	0.31%
2018/10/03	40	23.96	35	24.15	24.25	5	4,271	0.12%
2018/10/02	13	23.93	3	24.05	23.65	10	4,050	0.25%
2018/10/01	2	23.50	15	23.91	23.80	-13	3,895	-0.33%
2018/09/28	4	23.41	20	23.38	23.65	-16	3,853	-0.42%
2018/09/27	16	23.42	46	23.26	23.50	-30	3,837	-0.78%
2018/09/26	18	23.85	12	23.85	23.45	6	3,783	0.16%
2018/09/25	6	23.87	29	23.73	23.90	-23	3,659	-0.63%
2018/09/21	23	23.22	17	23.29	23.40	6	3,469	0.17%
2018/09/20	2	23.15	42	22.98	22.85	-40	3,252	-1.23%
2018/09/19	0	0.00	7	22.79	22.85	-7	3,122	-0.22%
2018/09/18	17	22.72	52	22.62	22.60	-35	3,030	-1.15%
2018/09/17	11	20.98	13	21.52	21.90	-2	2,783	-0.07%
2018/09/14	2	20.30	5	20.51	20.35	-3	2,841	-0.11%
2018/09/13	1	20.05	10	20.10	20.05	-9	3,146	-0.29%
2018/09/12	12	20.05	0	0.00	20.00	12	3,180	0.38%
2018/09/11	4	20.21	0	0.00	20.40	4	3,205	0.12%
2018/09/10	11	20.30	9	20.05	20.15	2	3,271	0.06%
2018/09/07	16	20.96	2	21.15	20.85	14	3,315	0.42%
2018/09/06	45	21.74	2	22.00	21.60	43	3,284	1.31%
2018/09/05	2	20.95	10	21.15	21.15	-8	3,148	-0.25%
2018/09/04	2	21.05	6	21.08	21.05	-4	3,237	-0.12%
2018/09/03	26	21.02	19	21.10	20.90	7	3,288	0.21%
2018/08/31	8	21.06	0	0.00	21.05	8	3,319	0.24%
2018/08/30	3	21.10	0	0.00	21.15	3	3,427	0.09%
2018/08/29	2	21.15	0	0.00	21.15	2	3,491	0.06%
2018/08/28	2	21.15	0	0.00	21.15	2	3,630	0.06%
2018/08/27	4	21.18	0	0.00	21.15	4	3,661	0.11%
2018/08/24	4	21.08	3	21.10	21.15	1	3,678	0.03%
2018/08/23	0	0.00	3	21.18	21.15	-3	3,747	-0.08%
2018/08/22	0	0.00	2	21.20	21.20	-2	3,816	-0.05%
2018/08/21	1	21.05	0	0.00	21.05	1	3,919	0.03%
2018/08/20	6	20.99	0	0.00	20.95	6	3,938	0.15%
2018/08/17	2	21.20	0	0.00	21.00	2	4,022	0.05%
2018/08/16	10	21.15	0	0.00	21.25	10	4,048	0.25%
2018/08/15	3	21.53	5	21.65	21.40	-2	4,052	-0.05%
2018/08/14	13	21.83	0	0.00	21.85	13	4,217	0.31%
2018/08/13	11	22.17	48	21.82	21.75	-37	4,299	-0.86%
2018/08/10	11	22.78	2	22.70	22.60	9	4,250	0.21%
2018/08/09	7	23.04	0	0.00	23.00	7	4,234	0.17%
2018/08/08	0	0.00	2	23.30	23.25	-2	4,258	-0.05%
2018/08/07	5	23.08	10	23.17	23.25	-5	4,288	-0.12%
2018/08/06	29	22.97	22	22.98	23.00	7	4,307	0.16%
2018/08/03	1	22.65	17	22.66	22.70	-16	4,332	-0.37%
2018/08/02	7	22.22	6	22.16	22.15	1	4,343	0.02%
2018/08/01	4	22.35	1	22.45	22.35	3	4,552	0.07%
2018/07/31	0.1	22.40	4	22.45	22.40	-3.9	4,772	-0.08%
2018/07/30	30	22.40	4	22.50	22.30	26	4,792	0.54%
2018/07/27	8	22.40	0	0.00	22.40	8	4,818	0.17%
2018/07/26	4	22.31	0	0.00	22.30	4	4,850	0.08%
2018/07/25	16.2	22.42	5	22.46	22.30	11.2	4,908	0.23%
2018/07/24	4.6	22.27	2	22.25	22.30	2.6	4,953	0.05%
2018/07/23	4	22.10	2	22.30	22.10	2	4,981	0.04%
2018/07/20	2	22.50	1	22.90	22.45	1	5,025	0.02%
2018/07/19	28.8	22.93	7	22.93	22.75	21.8	5,139	0.42%
2018/07/18	13	22.64	10	22.49	22.40	3	5,194	0.06%
2018/07/17	5	22.50	3	22.60	22.40	2	5,236	0.04%
2018/07/16	5	22.34	0	0.00	22.40	5	5,306	0.09%
2018/07/13	5	22.38	22	22.35	22.35	-17	5,420	-0.31%
2018/07/12	4	22.25	7	22.44	22.35	-3	5,446	-0.06%
2018/07/09	1	21.50	8	21.71	21.65	-7	5,525	-0.13%
2018/07/06	28	21.31	0	0.00	21.30	28	5,541	0.51%
2018/07/05	8	21.54	6	21.82	21.30	2	5,561	0.04%
2018/07/04	13	22.48	12	22.44	22.15	1	5,542	0.02%
2018/07/03	11	22.91	12	22.83	22.55	-1	5,535	-0.02%
2018/07/02	0	0.00	2	23.10	23.10	-2	5,542	-0.04%
2018/06/29	27	23.30	72	23.27	23.05	-45	5,572	-0.81%
2018/06/28	44	23.21	43	23.11	23.05	1	5,562	0.02%
2018/06/27	22	23.61	9	23.41	23.30	13	5,630	0.23%
2018/06/26	58	23.37	51	23.60	23.55	7	5,699	0.12%
2018/06/25	84	24.00	99	23.99	23.55	-15	5,702	-0.26%
2018/06/22	3	23.40	23	23.72	24.80	-20	5,558	-0.36%
2018/06/21	2	22.10	8	22.56	23.00	-6	5,293	-0.11%
2018/06/20	29	22.19	21	22.22	22.15	8	5,330	0.15%
2018/06/19	11	22.61	0	0.00	22.85	11	5,356	0.21%
2018/06/15	4	23.08	4	23.30	23.20	0	5,359	0.00%
2018/06/14	10	22.67	1	22.70	22.60	9	5,320	0.17%
2018/06/13	0	0.00	6	23.12	22.95	-6	5,431	-0.11%
2018/06/12	21	23.19	60	23.28	23.00	-39	5,734	-0.68%
2018/06/11	61	23.00	26	23.03	22.95	35	5,675	0.62%
2018/06/08	5	22.88	6	22.86	22.85	-1	5,676	-0.02%
2018/06/07	11	22.85	42	22.92	22.75	-31	5,763	-0.54%
2018/06/06	6	22.45	0	0.00	22.65	6	5,743	0.10%
2018/06/05	44	22.24	8	22.28	22.20	36	5,765	0.62%
2018/06/04	4	21.95	8	21.93	21.95	-4	5,680	-0.07%
2018/06/01	2	21.90	0	0.00	21.80	2	5,661	0.04%
2018/05/31	2	22.08	11	22.01	22.00	-9	5,661	-0.16%
2018/05/30	14	21.89	11	21.89	22.00	3	5,602	0.05%
2018/05/29	4	22.18	7	22.11	22.20	-3	5,563	-0.05%
2018/05/28	0	0.00	7	21.76	21.75	-7	5,515	-0.13%
2018/05/25	5	21.73	5	21.84	21.70	0	5,514	0.00%
2018/05/24	4	21.40	22	21.84	21.70	-18	5,436	-0.33%
2018/05/23	3	21.52	5	21.42	21.35	-2	5,424	-0.04%
2018/05/22	22	21.76	44	21.77	21.60	-22	5,416	-0.41%
2018/05/21	23	21.11	2	21.20	21.95	21	5,258	0.40%
2018/05/18	11	20.72	6	20.67	20.75	5	5,210	0.10%
2018/05/17	33	20.99	3	20.90	20.75	30	5,240	0.57%
2018/05/16	25	21.18	4	21.08	21.00	21	5,247	0.40%
2018/05/15	9	21.31	3	21.15	21.10	6	5,266	0.11%
2018/05/14	10	21.49	0	0.00	21.40	10	5,442	0.18%
2018/05/11	19	21.81	3	21.85	21.75	16	5,436	0.29%
2018/05/10	3	22.27	9	22.23	22.30	-6	5,382	-0.11%
2018/05/09	14	22.02	17	22.19	22.25	-3	5,354	-0.06%
2018/05/08	13	22.07	7	21.69	22.05	6	5,160	0.12%
2018/05/07	3	20.72	1	20.90	20.70	2	5,005	0.04%
2018/05/04	5	21.11	0	0.00	21.00	5	5,025	0.10%
2018/05/03	5	20.87	21	20.91	21.00	-16	5,045	-0.32%
2018/05/02	7	20.91	1	21.10	20.95	6	5,090	0.12%
2018/04/30	3	20.48	2	20.75	20.65	1	5,084	0.02%
2018/04/27	22	20.33	13	20.20	20.35	9	5,081	0.18%
2018/04/26	14	20.59	17	20.44	20.30	-3	5,077	-0.06%
2018/04/25	18	19.86	20	19.90	20.55	-2	5,055	-0.04%
2018/04/24	21	21.18	12	21.08	20.95	9	4,979	0.18%
2018/04/23	8	22.11	14	22.13	22.05	-6	4,942	-0.12%
2018/04/20	26	22.03	3	22.00	22.05	23	5,095	0.45%
2018/04/19	25	22.26	7	22.29	22.30	18	5,031	0.36%
2018/04/18	9	22.70	2	22.80	22.60	7	4,983	0.14%
2018/04/17	25	22.81	16	22.76	22.70	9	4,968	0.18%
2018/04/16	9	22.93	0	0.00	22.85	9	5,011	0.18%
2018/04/13	6	23.16	7	23.14	23.10	-1	4,987	-0.02%
2018/04/12	4	23.30	7	23.30	23.40	-3	4,968	-0.06%
2018/04/11	3	23.60	8	23.60	23.50	-5	5,006	-0.10%
2018/04/10	6	23.40	11	23.46	23.35	-5	5,091	-0.10%
2018/04/09	4	23.68	17	23.69	23.55	-13	5,137	-0.25%
2018/04/03	6	23.87	0	0.00	23.85	6	5,145	0.12%
2018/04/02	12	24.08	4	24.18	23.85	8	5,155	0.16%
2018/03/31	14	24.02	2.3	24.18	24.05	11.7	5,160	0.23%
2018/03/30	24	23.77	7	23.74	23.85	17	5,157	0.33%
2018/03/29	37	23.07	0	0.00	23.05	37	5,105	0.72%
2018/03/28	8	23.48	1	23.30	23.30	7	4,980	0.14%
2018/03/27	29	23.52	16	23.48	23.50	13	4,916	0.26%
2018/03/26	10	23.50	4	23.51	23.40	6	4,863	0.12%
2018/03/23	31	23.58	10	23.60	23.70	21	4,814	0.44%
2018/03/22	16	24.63	5	24.85	24.35	11	4,761	0.23%
2018/03/21	47	24.76	5	24.65	24.65	42	4,805	0.87%
2018/03/20	43	24.87	4	24.80	24.85	39	5,135	0.76%
2018/03/19	71	25.10	1	25.05	25.05	70	5,212	1.34%
2018/03/16	43	25.99	39	25.92	25.70	4	5,125	0.08%
2018/03/15	3	25.85	3	25.90	25.80	0	4,877	0.00%
2018/03/14	3	26.15	4	26.30	26.10	-1	5,124	-0.02%
2018/03/13	8	26.38	31	26.49	26.20	-23	5,199	-0.44%
2018/03/12	10	26.10	12	26.43	26.50	-2	5,211	-0.04%
2018/03/09	16	25.80	23	25.83	26.05	-7	5,250	-0.13%
2018/03/08	5	25.60	15	25.71	25.55	-10	5,441	-0.18%
2018/03/07	0	0.00	5	25.20	25.15	-5	5,552	-0.09%
2018/03/06	4	25.24	17	25.25	25.20	-13	6,144	-0.21%
2018/03/05	4	25.65	8	25.44	25.20	-4	6,189	-0.06%
2018/03/02	25	25.44	12	25.46	25.40	13	6,230	0.21%
2018/03/01	2	25.20	23	25.46	25.55	-21	6,259	-0.34%
2018/02/27	5	25.10	22	25.16	25.20	-17	6,381	-0.27%
2018/02/26	6	25.18	31	25.00	25.10	-25	6,422	-0.39%
2018/02/23	1	25.05	4	25.10	25.10	-3	6,483	-0.05%
2018/02/22	20	24.55	20	24.74	24.75	0	6,560	0.00%
2018/02/21	4	24.29	1	24.40	24.35	3	6,604	0.05%
2018/02/12	5	23.54	0	0.00	23.50	5	6,677	0.07%
2018/02/09	11	22.96	4	23.63	23.80	7	6,734	0.10%
2018/02/08	7	24.46	3	24.72	24.30	4	6,911	0.06%
2018/02/07	9	24.52	18	24.53	24.50	-9	7,146	-0.13%
2018/02/06	40	24.28	24	24.01	23.75	16	7,212	0.22%
2018/02/05	6	26.02	3	26.13	26.15	3	7,178	0.04%
2018/02/02	5	26.51	0	0.00	26.60	5	7,402	0.07%
2018/02/01	15	26.68	8	26.66	26.60	7	7,511	0.09%
2018/01/31	6	26.69	0	0.00	26.65	6	7,576	0.08%
2018/01/30	11	26.82	9	27.05	26.90	2	7,702	0.03%
2018/01/29	37	26.76	15	26.92	26.75	22	7,807	0.28%
2018/01/26	7	26.66	0	0.00	26.55	7	8,327	0.08%
2018/01/25	15	27.02	2	27.10	26.85	13	8,491	0.15%
2018/01/24	5	26.88	0	0.00	26.90	5	8,492	0.06%
2018/01/23	1	26.75	1	26.80	26.85	0	8,528	0.00%
2018/01/22	5	26.84	4	26.83	26.75	1	8,664	0.01%
2018/01/19	6	26.97	0	0.00	26.90	6	8,949	0.07%
2018/01/18	6	27.07	0	0.00	27.00	6	9,298	0.06%
2018/01/17	2	27.13	2	27.18	27.05	0	9,505	0.00%
2018/01/16	3	27.40	26	27.01	27.30	-23	9,568	-0.24%
2018/01/15	0	0.00	2	26.40	26.35	-2	9,558	-0.02%
2018/01/12	2	26.33	4	26.44	26.25	-2	9,622	-0.02%
2018/01/11	3	26.12	12	26.08	26.10	-9	9,681	-0.09%
2018/01/10	16	26.21	10	26.33	26.05	6	9,769	0.06%
2018/01/09	13	26.85	0	0.00	26.75	13	9,912	0.13%
2018/01/08	4	26.90	2	27.00	26.85	2	10,189	0.02%
2018/01/05	14	26.93	0	0.00	26.90	14	10,569	0.13%
2018/01/04	21	27.09	10	27.11	27.05	11	10,909	0.10%
2018/01/03	5	26.69	2	26.73	26.65	3	11,278	0.03%
2018/01/02	8	26.43	3	26.48	26.40	5	12,507	0.04%