南茂 (8150)-國泰-台南券商分點個股進出

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
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	32.30	0	0.00	32.10	1	2,630	0.04%
2024/12/02	0	0.00	1	32.35	32.40	-1	2,666	-0.04%
2024/11/29	0	31.55	1	32.25	32.05	-1	2,711	-0.04%
2024/11/28	1	31.60	0	0.00	31.65	1	2,767	0.04%
2024/11/27	3	31.90	1	31.80	31.85	2	2,776	0.07%
2024/11/26	0	33.00	0	0.00	32.80	0	2,788	0.00%
2024/11/25	0.1	32.45	1	32.55	32.55	-0.9	2,794	-0.03%
2024/11/22	0.1	32.25	0.1	32.30	32.20	0.1	2,805	0.00%
2024/11/21	0	0.00	0.2	32.00	31.95	-0.2	2,833	-0.01%
2024/11/20	2	32.08	0	0.00	32.05	2	2,856	0.07%
2024/11/19	1.1	32.20	0	0.00	32.35	1.1	2,870	0.04%
2024/11/18	0	32.30	0.3	32.30	32.20	-0.3	2,886	-0.01%
2024/11/15	0	0.00	0.6	32.31	32.30	-0.6	2,895	-0.02%
2024/11/14	2.1	31.98	1.9	32.05	32.00	0.2	2,932	0.01%
2024/11/13	8.9	32.12	0	0.00	31.65	8.9	2,932	0.31%
2024/11/12	1	32.90	0	0.00	32.95	1	2,918	0.03%
2024/11/11	17	33.28	20	33.05	33.45	-3	2,900	-0.10%
2024/11/08	25.8	33.99	20	34.05	33.85	5.8	2,864	0.20%
2024/11/07	14	34.63	6	34.73	34.90	8	2,796	0.29%
2024/11/06	20.1	34.53	2	34.58	34.60	18.1	2,771	0.65%
2024/11/05	0.2	35.85	3	35.70	35.65	-2.8	2,695	-0.10%
2024/11/04	0	0.00	3	35.82	35.95	-3	2,712	-0.11%
2024/10/30	2	35.50	0	0.00	35.60	2	2,758	0.07%
2024/10/29	1.4	35.38	0	0.00	35.35	1.4	2,770	0.05%
2024/10/28	1	35.90	4	36.05	36.00	-3	2,765	-0.11%
2024/10/25	1.1	36.02	0	0.00	36.30	1.1	2,773	0.04%
2024/10/23	0	0.00	1	36.90	36.50	-1	2,801	-0.04%
2024/10/21	0	0.00	0.2	36.50	36.60	-0.2	2,836	-0.01%
2024/10/18	0.1	36.35	0	0.00	36.30	0.1	2,888	0.00%
2024/10/17	1	36.45	0	0.00	36.45	1	2,902	0.03%
2024/10/16	2.1	36.28	1	36.60	36.70	1.1	2,905	0.04%
2024/10/15	2.1	36.30	1	36.70	36.20	1.1	2,876	0.04%
2024/10/14	1.1	36.33	0	0.00	36.45	1.1	2,879	0.04%
2024/10/11	1.2	36.55	1	36.55	36.65	0.2	2,874	0.01%
2024/10/09	1	37.00	3	37.32	37.25	-2	2,856	-0.07%
2024/10/08	10.1	37.45	0	0.00	37.50	10.1	2,848	0.35%
2024/10/01	1	37.55	6	37.55	37.60	-5	2,889	-0.17%
2024/09/30	16	37.80	16	37.75	37.50	0	2,910	0.00%
2024/09/27	6.2	37.76	9.2	37.84	37.65	-3	2,871	-0.10%
2024/09/26	2.4	37.24	0	0.00	36.95	2.4	2,719	0.09%
2024/09/25	1	37.05	0	0.00	36.90	1	2,712	0.04%
2024/09/24	0	0.00	2	36.95	36.65	-2	2,734	-0.07%
2024/09/23	1.3	37.13	0	0.00	37.05	1.3	2,791	0.05%
2024/09/19	7.4	36.90	2	37.05	37.00	5.4	2,779	0.19%
2024/09/18	1	36.95	1	37.00	36.80	0	2,802	0.00%
2024/09/13	1.3	36.80	4	36.85	36.75	-2.8	2,872	-0.10%
2024/09/11	0	0.00	7	35.54	36.05	-7	2,864	-0.24%
2024/09/10	5.1	35.59	0	0.00	35.05	5.1	2,860	0.18%
2024/09/06	2.1	35.90	0	0.00	36.10	2.1	2,845	0.07%
2024/09/05	9	36.58	0	0.00	36.05	9	2,823	0.32%
2024/09/04	25.2	36.62	14	36.73	36.45	11.2	2,795	0.40%
2024/09/03	10.1	38.40	1	38.70	38.10	9.1	2,711	0.33%
2024/09/02	3	38.57	4.7	38.44	38.50	-1.7	2,692	-0.06%
2024/08/30	18	38.17	1.3	38.03	38.15	16.7	2,645	0.63%
2024/08/29	3	37.57	1	37.35	37.55	2	2,606	0.08%
2024/08/28	3.3	37.50	0	0.00	37.40	3.3	2,601	0.13%
2024/08/27	1	37.45	6	37.50	37.55	-5	2,645	-0.19%
2024/08/26	2	37.73	1	37.85	37.50	1	2,706	0.04%
2024/08/23	3	37.13	1	37.30	37.30	2	2,709	0.07%
2024/08/22	5	37.64	0.1	37.85	37.50	5	2,694	0.18%
2024/08/21	1	37.35	0	37.50	37.35	1	2,710	0.04%
2024/08/20	0	0.00	5	37.60	37.50	-5	2,728	-0.18%
2024/08/19	0.2	37.50	0	0.00	37.30	0.2	2,843	0.01%
2024/08/16	3.1	37.71	0	0.00	37.55	3.1	2,953	0.10%
2024/08/15	2.1	37.85	0	0.00	37.75	2.1	3,026	0.07%
2024/08/14	17	38.60	9	38.25	38.15	8	3,124	0.26%
2024/08/13	3.1	39.55	5	39.54	39.95	-2	3,101	-0.06%
2024/08/09	5	37.70	5	38.00	37.60	0	3,143	0.00%
2024/08/08	5	37.20	14	37.38	37.15	-9	3,176	-0.28%
2024/08/07	5	36.80	20	37.68	37.85	-15	3,231	-0.46%
2024/08/06	10	35.94	9	35.22	36.40	1	3,342	0.03%
2024/08/05	25.6	36.48	7	36.67	36.15	18.6	3,353	0.55%
2024/08/02	14	39.80	7	39.31	39.55	7	3,345	0.21%
2024/08/01	0	0.00	1	40.15	40.50	-1	3,370	-0.03%
2024/07/31	0.5	39.50	0	0.00	39.45	0.5	3,373	0.01%
2024/07/30	1	39.55	0	0.00	39.80	1	3,381	0.03%
2024/07/29	8	40.05	0.1	40.50	39.75	8	3,385	0.23%
2024/07/26	7	40.26	10	40.06	40.65	-3	3,396	-0.09%
2024/07/23	6	40.75	5	40.40	40.90	1	3,389	0.03%
2024/07/22	5	40.38	3.3	40.61	40.30	1.8	3,380	0.05%
2024/07/19	8	41.81	3	41.82	41.70	5	3,360	0.15%
2024/07/18	0.1	42.60	2	42.70	42.85	-1.9	3,332	-0.06%
2024/07/17	5	42.86	1	43.05	42.85	4	3,338	0.12%
2024/07/16	1	43.20	1	43.20	43.20	0	3,356	0.00%
2024/07/15	6.1	42.91	1	42.75	42.80	5.1	3,404	0.15%
2024/07/12	1	43.55	6	43.52	43.60	-5	3,397	-0.15%
2024/07/11	1	43.20	2	43.53	43.60	-1	3,408	-0.03%
2024/07/10	0	0.00	0.8	43.10	43.60	-0.8	3,445	-0.02%
2024/07/09	9.1	42.99	1	42.65	42.55	8.1	3,446	0.24%
2024/07/08	9	43.77	0	0.00	43.65	9	3,443	0.26%
2024/07/05	1.1	42.80	4.3	43.19	43.30	-3.2	3,427	-0.09%
2024/07/04	24.3	42.95	2	42.90	42.85	22.3	3,451	0.65%
2024/07/03	8	42.74	4	42.75	42.90	4	3,462	0.12%
2024/07/02	6.3	42.24	0	0.00	42.50	6.3	3,508	0.18%
2024/07/01	10	43.00	3	42.55	42.50	7	3,536	0.20%
2024/06/28	5.1	42.42	2	42.65	42.90	3.1	3,547	0.09%
2024/06/27	8.1	42.55	1	42.45	42.75	7.1	3,538	0.20%
2024/06/26	4.2	45.25	2	45.08	45.00	2.2	3,703	0.06%
2024/06/25	3.2	44.86	0	0.00	45.35	3.2	3,904	0.08%
2024/06/24	18	45.33	2	45.25	45.10	16	4,004	0.40%
2024/06/21	7	45.66	3	45.40	45.70	4	4,069	0.10%
2024/06/20	2	45.00	0	0.00	45.20	2	4,104	0.05%
2024/06/19	4	44.80	1	44.80	44.70	3	4,190	0.07%
2024/06/17	3.1	44.85	3	45.00	44.60	0.1	4,526	0.00%
2024/06/14	0	0.00	1.2	44.84	44.80	-1.2	4,602	-0.03%
2024/06/13	0	0.00	5	44.40	44.40	-5	4,615	-0.11%
2024/06/12	0.1	44.00	0	0.00	43.80	0.1	4,639	0.00%
2024/06/06	0.1	43.60	2	44.00	43.75	-1.9	4,823	-0.04%
2024/06/05	3.1	44.01	1	43.95	43.90	2.1	4,865	0.04%
2024/06/04	4	44.30	0	0.00	44.10	4	4,970	0.08%
2024/06/03	3	44.22	0	0.00	44.30	3	5,068	0.06%
2024/05/31	3	45.07	2	45.08	44.20	1	5,162	0.02%
2024/05/30	2.1	45.60	5	45.26	45.05	-2.9	5,156	-0.06%
2024/05/29	1	45.10	0	0.00	45.20	1	5,212	0.02%
2024/05/28	4	44.89	0	0.00	45.00	4	5,242	0.08%
2024/05/27	4	44.63	0	0.00	44.25	4	5,296	0.08%
2024/05/24	2	43.93	0	0.00	44.15	2	5,285	0.04%
2024/05/23	3.4	44.53	0	0.00	44.35	3.4	5,255	0.07%
2024/05/22	3.1	44.68	1	44.55	45.75	2.1	5,202	0.04%
2024/05/21	7	44.16	4	44.25	44.65	3	5,130	0.06%
2024/05/20	3.2	43.57	9.1	44.07	43.85	-5.9	5,027	-0.12%
2024/05/17	4.1	43.40	2	44.05	43.20	2.1	4,908	0.04%
2024/05/16	2	43.58	8	43.71	43.65	-6	4,821	-0.12%
2024/05/15	3	43.72	0	0.00	43.45	3	4,826	0.06%
2024/05/14	1	43.40	2.2	43.41	43.45	-1.2	4,860	-0.02%
2024/05/13	6	42.85	0	0.00	42.90	6	4,828	0.12%
2024/05/10	8.2	43.65	2	43.48	43.40	6.2	4,785	0.13%
2024/05/09	1	45.30	0	0.00	45.20	1	4,670	0.02%
2024/05/08	0	0.00	2	45.50	45.50	-2	4,636	-0.04%
2024/05/06	0	0.00	0.1	45.45	45.40	-0.1	4,562	0.00%
2024/05/03	4	45.76	1	47.00	45.50	3	4,557	0.07%
2024/05/02	0	0.00	2	46.30	46.40	-2	4,532	-0.04%
2024/04/26	0	0.00	2	46.58	46.60	-2	4,558	-0.04%
2024/04/25	1	46.30	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0.1	47.00	4	46.94	47.30	-3.9	4,678	-0.08%
2024/04/22	0.1	45.18	0	0.00	45.35	0.1	4,707	0.00%
2024/04/19	6.1	45.49	7	45.84	45.65	-0.9	4,735	-0.02%
2024/04/18	2	46.95	0	0.00	46.85	2	4,811	0.04%
2024/04/17	2	47.30	2	47.13	47.45	0	4,924	0.00%
2024/04/16	1	46.85	3.1	46.83	46.85	-2.1	4,932	-0.04%
2024/04/15	0.1	48.00	3.3	48.03	48.10	-3.2	4,881	-0.06%
2024/04/12	2	48.98	1	49.00	48.70	1	4,891	0.02%
2024/04/11	1	48.10	8	48.16	48.75	-7	4,866	-0.14%
2024/04/10	0	0.00	2.1	48.90	48.75	-2.1	4,843	-0.04%
2024/04/09	2	48.50	1	48.40	48.85	1	4,812	0.02%
2024/04/08	4.1	48.58	0	49.00	48.65	4.1	4,773	0.09%
2024/04/03	3	49.02	0	0.00	49.25	3	4,736	0.06%
2024/04/02	3.1	49.29	2	49.25	49.25	1.1	4,707	0.02%
2024/04/01	0	0.00	0.2	49.45	49.35	-0.2	4,709	0.00%
2024/03/29	18.1	50.25	16.2	50.29	50.00	1.9	4,671	0.04%
2024/03/28	12	51.36	8.1	52.57	51.00	3.9	4,426	0.09%
2024/03/27	2.1	49.54	5.3	49.25	50.70	-3.2	4,216	-0.08%
2024/03/26	3.1	49.03	0	48.95	48.40	3.1	4,105	0.07%
2024/03/25	4.1	49.44	31	49.39	49.95	-26.9	4,057	-0.66%
2024/03/22	16.1	51.16	14	50.12	50.90	2.1	4,012	0.05%
2024/03/21	2.2	49.98	3.1	50.25	51.00	-0.9	3,964	-0.02%
2024/03/20	20.4	51.13	13	50.99	50.10	7.4	3,935	0.19%
2024/03/19	20	49.30	25	49.70	49.75	-5	3,747	-0.13%
2024/03/18	10	48.52	7.1	48.63	48.65	2.9	3,715	0.08%
2024/03/15	0	47.20	1.7	47.24	47.65	-1.7	3,704	-0.05%
2024/03/14	0.4	47.02	1	47.05	47.55	-0.6	3,703	-0.02%
2024/03/13	4.3	48.52	1	48.50	48.50	3.3	3,701	0.09%
2024/03/12	1	48.15	4.3	48.09	48.10	-3.2	3,660	-0.09%
2024/03/11	2	47.43	6	47.26	46.90	-4	3,618	-0.11%
2024/03/08	7	47.33	7.4	47.09	46.90	-0.4	3,605	-0.01%
2024/03/07	13.1	47.04	6	47.15	47.15	7.1	3,582	0.20%
2024/03/06	5	46.31	0	0.00	46.65	5	3,501	0.14%
2024/03/05	0.1	45.00	3	45.18	45.10	-2.9	3,439	-0.08%
2024/03/04	19	45.27	4.2	45.25	45.10	14.8	3,411	0.43%
2024/03/01	3	44.40	3	44.37	43.95	0	3,303	0.00%
2024/02/29	0	0.00	1	44.00	44.10	-1	3,258	-0.03%
2024/02/27	1	43.75	42.1	43.50	43.65	-41.1	3,193	-1.29%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	22	43.01	1	43.25	43.25	21	3,197	0.66%
2024/02/22	0	0.00	22	43.89	44.00	-22	3,140	-0.70%
2024/02/21	2	43.25	0	0.00	43.15	2	3,103	0.06%
2024/02/20	1	43.65	1	43.65	43.50	0	3,101	0.00%
2024/02/19	0	0.00	3	43.53	43.60	-3	3,098	-0.10%
2024/02/16	1	43.35	2	43.38	43.50	-1	3,115	-0.03%
2024/02/15	1	43.65	6	43.24	43.65	-5	3,104	-0.16%
2024/02/05	6	41.74	1	41.70	41.70	5	3,058	0.16%
2024/02/02	2	41.95	0	0.00	41.95	2	3,094	0.06%
2024/02/01	3	42.35	0	0.00	42.25	3	3,111	0.10%
2024/01/31	0	0.00	2.2	42.37	42.80	-2.2	3,169	-0.07%
2024/01/30	4	42.70	0	0.00	42.70	4	3,222	0.12%
2024/01/29	0	0.00	0.3	42.15	42.25	-0.3	3,291	-0.01%
2024/01/26	1	42.80	0.2	42.78	42.60	0.8	3,572	0.02%
2024/01/25	15	42.92	0	0.00	42.80	15	3,605	0.42%
2024/01/24	8	43.15	1	43.20	43.15	7	3,620	0.19%
2024/01/23	12	43.21	3	43.27	43.10	9	3,637	0.25%
2024/01/22	1.1	44.23	4	44.26	43.95	-2.9	3,630	-0.08%
2024/01/19	53	44.04	92	43.75	43.70	-39	3,632	-1.07%
2024/01/18	3	42.77	3	42.75	42.95	0	3,565	0.00%
2024/01/17	0	42.70	2.3	43.14	43.00	-2.3	3,746	-0.06%
2024/01/16	12.1	43.14	12	42.90	42.80	0.1	3,897	0.00%
2024/01/15	4	43.30	10	43.29	43.20	-6	4,088	-0.15%
2024/01/12	28	43.22	13	42.90	42.80	15	4,073	0.37%
2024/01/11	7.1	43.31	43.5	43.14	43.50	-36.4	3,950	-0.92%
2024/01/10	0.1	42.10	3	42.02	41.85	-2.9	3,866	-0.07%
2024/01/09	0	0.00	6	41.41	41.45	-6	3,856	-0.16%
2024/01/08	0	41.20	0	0.00	41.15	0	3,859	0.00%
2024/01/05	7.1	41.52	2	41.35	41.40	5.1	3,859	0.13%
2024/01/04	0	41.85	11	42.08	42.10	-11	3,845	-0.29%
2024/01/03	3	41.77	0	0.00	41.85	3	3,854	0.08%
2024/01/02	7	41.97	16	42.13	42.00	-9	3,839	-0.23%
2023/12/29	20	42.61	5	42.68	42.25	15	3,828	0.39%
2023/12/28	23	43.32	4	43.30	43.00	19	3,814	0.50%
2023/12/27	3	43.48	0	0.00	43.70	3	3,799	0.08%
2023/12/26	2	43.05	10	43.15	43.10	-8	3,769	-0.21%
2023/12/25	0	0.00	4	42.45	42.40	-4	3,750	-0.11%
2023/12/22	0	0.00	2	42.70	42.45	-2	3,743	-0.05%
2023/12/21	1	41.95	4	42.55	42.45	-3	3,729	-0.08%
2023/12/20	7.1	42.14	26.1	42.00	42.45	-19	3,712	-0.51%
2023/12/19	13.1	43.62	17	42.99	42.90	-3.9	3,654	-0.11%
2023/12/18	9	43.78	11	44.14	43.70	-2	3,609	-0.06%
2023/12/15	35	43.50	31	43.97	43.10	4	3,550	0.11%
2023/12/14	6.2	43.46	16	43.56	43.35	-9.9	3,466	-0.28%
2023/12/13	6.1	42.27	3	42.63	43.15	3.1	3,404	0.09%
2023/12/12	0	0.00	3	42.75	42.45	-3	3,348	-0.09%
2023/12/11	3	42.88	5	42.42	42.40	-2	3,319	-0.06%
2023/12/08	3.1	42.39	24.4	42.57	42.45	-21.3	3,282	-0.65%
2023/12/07	2	41.80	3	42.10	41.75	-1	3,220	-0.03%
2023/12/06	2	41.60	1	41.75	41.70	1	3,211	0.03%
2023/12/05	7	41.35	11	41.67	41.85	-4	3,206	-0.12%
2023/12/04	3	41.78	34.1	41.75	42.00	-31.1	3,208	-0.97%
2023/12/01	7.2	41.08	0	0.00	41.10	7.2	3,234	0.22%
2023/11/30	0	40.80	0.2	40.55	40.80	-0.1	3,201	0.00%
2023/11/29	3.2	40.36	3	40.43	40.35	0.2	3,166	0.00%
2023/11/28	0	39.95	2	40.05	40.20	-2	3,156	-0.06%
2023/11/27	0	39.50	1	39.95	39.55	-1	3,157	-0.03%
2023/11/24	0	39.40	2	39.50	39.40	-2	3,174	-0.06%
2023/11/22	0.1	39.80	5.4	39.89	39.85	-5.3	3,338	-0.16%
2023/11/21	0.3	39.40	5.1	39.44	39.50	-4.8	3,305	-0.15%
2023/11/20	2.1	39.07	2	39.10	39.05	0.1	3,285	0.00%
2023/11/17	0.1	38.78	12	38.70	38.70	-11.9	3,289	-0.36%
2023/11/16	4.5	38.44	1	38.50	38.45	3.5	3,273	0.11%
2023/11/15	2	38.53	2.1	38.62	38.60	-0.1	3,264	0.00%
2023/11/14	5.1	38.16	0	0.00	38.15	5.1	3,238	0.16%
2023/11/13	0.2	38.05	0	0.00	38.15	0.2	3,226	0.00%
2023/11/10	5	37.95	6.3	38.13	37.75	-1.3	3,212	-0.04%
2023/11/09	4.5	37.64	2	37.65	37.40	2.5	3,172	0.08%
2023/11/08	19.2	37.40	0	0.00	37.35	19.2	3,149	0.61%
2023/11/07	12.1	37.60	0	0.00	37.35	12.1	3,090	0.39%
2023/11/06	8	37.84	2	37.80	37.80	6	3,057	0.20%
2023/11/03	39.5	38.38	53.1	38.92	37.95	-13.6	2,995	-0.46%
2023/11/02	5	41.81	1	42.05	42.05	4	2,742	0.15%
2023/11/01	2	40.90	10	41.55	41.30	-8	2,770	-0.29%
2023/10/31	10	41.25	1.1	40.81	40.95	9	2,819	0.32%
2023/10/30	5.1	40.72	0	0.00	40.65	5.1	2,800	0.18%
2023/10/27	5	41.20	25	41.38	40.90	-20	2,781	-0.72%
2023/10/26	8	41.54	10.4	41.24	41.45	-2.4	2,757	-0.09%
2023/10/25	63	42.84	36	42.98	42.00	27	2,710	1.00%
2023/10/24	33	41.71	12.2	41.94	42.15	20.8	2,516	0.83%
2023/10/23	13	41.58	7.4	41.72	41.40	5.6	2,312	0.24%
2023/10/20	13.3	39.93	2	39.85	39.85	11.3	2,121	0.53%
2023/10/19	8	39.49	0	0.00	39.55	8	2,097	0.38%
2023/10/17	1	39.45	2	39.40	39.00	-1	2,098	-0.05%
2023/10/16	0	38.59	0	0.00	38.70	0	2,101	0.00%
2023/10/13	0.1	39.09	1.1	38.74	39.05	-1	2,128	-0.05%
2023/10/12	0	38.55	0	0.00	38.50	0	2,120	0.00%
2023/10/11	0	0.00	0.2	38.40	38.20	-0.2	2,129	-0.01%
2023/10/05	0	38.00	4	37.85	37.90	-4	2,140	-0.19%
2023/10/04	0	37.51	0	0.00	37.50	0	2,157	0.00%
2023/10/03	0	0.00	1	37.85	37.90	-1	2,178	-0.05%
2023/10/02	0.1	37.80	0	0.00	37.70	0.1	2,213	0.00%
2023/09/28	2.2	37.56	0	0.00	37.40	2.2	2,241	0.10%
2023/09/27	1.1	37.31	0	0.00	37.60	1.1	2,264	0.05%
2023/09/26	2.1	37.89	1	38.00	37.55	1.1	2,294	0.05%
2023/09/21	2	38.40	0	0.00	38.30	2	2,483	0.08%
2023/09/20	1	38.95	6	38.90	39.05	-5	2,552	-0.20%
2023/09/19	0	39.35	0	39.85	39.20	0	2,594	0.00%
2023/09/18	2	39.70	3	39.60	39.60	-1	2,632	-0.04%
2023/09/15	1	39.30	1	39.20	39.20	0	2,641	0.00%
2023/09/14	0	39.00	2	39.10	39.00	-2	2,678	-0.07%
2023/09/13	3	39.40	0	0.00	38.95	3	2,713	0.11%
2023/09/12	0	39.50	2	39.53	39.70	-2	2,728	-0.07%
2023/09/11	1	39.10	4	39.11	39.00	-3	2,770	-0.11%
2023/09/08	2	39.52	1	39.50	39.60	1	2,798	0.04%
2023/09/07	0	40.35	11	40.28	40.35	-11	2,809	-0.39%
2023/09/06	6	39.73	10	39.76	40.00	-4	2,775	-0.14%
2023/09/05	1	38.50	3	38.70	38.80	-2	2,697	-0.07%
2023/09/04	11.4	38.59	10.1	38.58	38.70	1.3	2,707	0.05%
2023/09/01	1	38.30	2	38.45	38.50	-1	2,726	-0.04%
2023/08/31	0.3	38.25	0.5	38.30	38.35	-0.2	2,721	-0.01%
2023/08/30	1.1	37.61	1	37.80	37.90	0.1	2,726	0.00%
2023/08/29	3	38.21	1	37.60	37.75	2	2,723	0.07%
2023/08/28	12.4	38.25	16	38.23	37.95	-3.6	2,689	-0.13%
2023/08/25	5.1	37.20	6	37.12	37.05	-0.9	2,583	-0.03%
2023/08/24	0.1	37.25	3	37.20	36.90	-2.9	2,618	-0.11%
2023/08/23	0	0.00	2	37.05	37.00	-2	2,712	-0.07%
2023/08/22	1	36.45	0	0.00	36.35	1	2,766	0.04%
2023/08/21	4	36.68	1	36.75	36.60	3	2,779	0.11%
2023/08/17	0	35.70	0	0.00	35.85	0	2,778	0.00%
2023/08/16	2	35.83	0	0.00	35.75	2	2,766	0.07%
2023/08/14	0	0.00	1	36.60	36.55	-1	2,755	-0.04%
2023/08/11	1	36.95	0	0.00	37.05	1	2,765	0.04%
2023/08/10	4	36.53	1	36.30	36.70	3	2,765	0.11%
2023/08/09	5	36.88	0	0.00	36.90	5	2,743	0.18%
2023/08/08	2	36.88	0	0.00	37.05	2	2,735	0.07%
2023/08/07	2	37.25	0	0.00	37.35	2	2,714	0.07%
2023/08/04	0.1	36.30	2.1	36.35	36.30	-2	2,659	-0.07%
2023/08/01	0.1	35.75	0	0.00	35.75	0.1	2,645	0.00%
2023/07/31	0.1	35.90	0	0.00	35.75	0.1	2,669	0.00%
2023/07/28	0.1	36.20	0	36.10	36.10	0.1	2,641	0.00%
2023/07/26	0	35.60	0	0.00	35.20	0	2,635	0.00%
2023/07/25	1	35.25	1	35.60	35.45	0	2,677	0.00%
2023/07/24	4	35.46	0	0.00	35.55	4	2,680	0.15%
2023/07/21	0.1	36.00	1.1	36.05	36.00	-1	2,661	-0.04%
2023/07/20	1.2	35.72	0	0.00	35.70	1.2	2,652	0.04%
2023/07/19	0	0.00	1	36.05	36.20	-1	2,626	-0.04%
2023/07/18	0.1	36.30	4	36.20	36.00	-3.9	2,620	-0.15%
2023/07/17	3	35.75	0	0.00	35.75	3	2,592	0.12%
2023/07/13	0.1	34.85	2	34.60	34.60	-1.9	2,607	-0.07%
2023/07/11	0.4	35.25	7	35.10	35.10	-6.6	2,604	-0.25%
2023/07/10	6.1	34.81	0	0.00	34.70	6.1	2,638	0.23%
2023/07/07	2.1	35.31	2	35.30	35.25	0.1	2,650	0.00%
2023/07/06	0.3	36.30	0	0.00	36.10	0.3	2,648	0.01%
2023/07/05	2.1	35.90	0	0.00	35.95	2.1	2,646	0.08%
2023/07/04	0.1	35.95	0	0.00	35.70	0.1	2,677	0.00%
2023/07/03	3.2	35.85	9	36.06	35.60	-5.8	2,706	-0.21%
2023/06/29	6.1	36.66	0	0.00	36.35	6.1	2,720	0.22%
2023/06/28	2	39.15	0	0.00	38.95	2	2,620	0.08%
2023/06/27	0	39.15	0	0.00	39.15	0	2,536	0.00%
2023/06/26	2	39.85	1	39.80	39.70	1	2,484	0.04%
2023/06/21	0	39.30	0	0.00	39.35	0	2,444	0.00%
2023/06/20	1.1	38.72	0	0.00	39.15	1.1	2,428	0.04%
2023/06/19	2	38.90	0	0.00	38.75	2	2,383	0.08%
2023/06/16	1	39.20	2	39.20	39.45	-1	2,348	-0.04%
2023/06/15	1	38.80	0	0.00	39.00	1	2,320	0.04%
2023/06/14	7.1	39.33	6	39.41	39.35	1.1	2,306	0.05%
2023/06/13	1	39.90	6	39.95	39.80	-5	2,278	-0.22%
2023/06/12	1	40.00	0	0.00	40.30	1	2,251	0.04%
2023/06/09	1.1	40.15	0.1	40.05	40.05	0.9	2,239	0.04%
2023/06/08	0	0.00	1.1	40.85	40.70	-1.1	2,223	-0.05%
2023/06/07	1	40.85	6	40.80	40.85	-5	2,230	-0.22%
2023/06/06	1	40.30	0	0.00	40.60	1	2,214	0.05%
2023/06/05	2.3	40.53	1	40.55	40.55	1.3	2,226	0.06%
2023/06/02	0.2	40.20	8	40.20	40.15	-7.8	2,252	-0.35%
2023/06/01	2.1	39.95	1	39.90	40.00	1.1	2,247	0.05%
2023/05/31	0	0.00	4	39.49	39.50	-4	2,257	-0.18%
2023/05/30	1.1	39.25	4.1	39.00	39.05	-3	2,248	-0.13%
2023/05/29	22.1	40.11	12	40.12	39.55	10.1	2,282	0.44%
2023/05/26	11.1	39.34	1	39.25	39.50	10.1	2,283	0.44%
2023/05/25	1	38.50	0	0.00	38.70	1	2,255	0.04%
2023/05/24	2	38.40	0	0.00	38.35	2	2,278	0.09%
2023/05/22	1	38.30	1.7	38.45	38.45	-0.7	2,307	-0.03%
2023/05/18	0	0.00	2	38.50	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	14	38.19	38.50	-14	2,333	-0.60%
2023/05/15	0	0.00	2	37.80	37.85	-2	2,334	-0.09%
2023/05/12	2	37.80	0	0.00	37.75	2	2,346	0.09%
2023/05/10	1	38.00	1	37.70	38.30	0	2,377	0.00%
2023/05/09	2	38.10	0	0.00	38.20	2	2,375	0.08%
2023/05/08	7	38.75	2	38.80	38.85	5	2,384	0.21%
2023/05/05	0	0.00	3	37.93	38.10	-3	2,412	-0.12%
2023/05/04	1	37.60	0	0.00	37.55	1	2,478	0.04%
2023/05/03	0	37.65	3	37.65	37.65	-3	2,523	-0.12%
2023/04/28	1	36.85	0	0.00	37.00	1	2,618	0.04%
2023/04/27	0	36.55	0	0.00	36.40	0	2,568	0.00%
2023/04/25	2	36.80	0	0.00	36.60	2	2,572	0.08%
2023/04/24	2	37.23	1	37.25	37.20	1	2,562	0.04%
2023/04/21	3	37.82	4	37.63	37.30	-1	2,560	-0.04%
2023/04/20	2.1	38.20	1	38.50	38.05	1.1	2,554	0.04%
2023/04/19	1	38.60	0	0.00	38.20	1	2,561	0.04%
2023/04/14	0	0.00	3	38.77	38.85	-3	2,518	-0.12%
2023/04/13	11	38.86	0	0.00	38.70	11	2,528	0.44%
2023/04/12	3	38.98	4	39.14	39.15	-1	2,502	-0.04%
2023/04/11	0	0.00	2.1	38.70	39.05	-2.1	2,474	-0.08%
2023/04/10	4.1	38.23	11	38.28	38.45	-7	2,440	-0.28%
2023/04/07	31	38.93	23	38.58	38.60	8	2,421	0.33%
2023/04/06	31.1	38.95	11	39.03	39.10	20.1	2,365	0.85%
2023/03/31	0.3	38.18	7	37.83	38.35	-6.7	2,317	-0.29%
2023/03/30	4	37.34	2	37.40	37.50	2	2,223	0.09%
2023/03/29	0	37.05	2	37.00	37.00	-2	2,203	-0.09%
2023/03/28	2	36.73	0	0.00	36.90	2	2,230	0.09%
2023/03/27	0	36.98	2	36.98	36.90	-2	2,253	-0.09%
2023/03/24	2	37.08	2	37.13	37.05	0	2,270	0.00%
2023/03/23	2	36.95	0	0.00	36.90	2	2,269	0.09%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/21	1	36.90	0	0.00	37.00	1	2,272	0.04%
2023/03/20	0	0.00	6	36.10	36.75	-6	2,262	-0.27%
2023/03/16	0	35.65	1	35.75	35.70	-1	2,233	-0.04%
2023/03/14	0	0.00	2	36.45	36.60	-2	2,250	-0.09%
2023/03/13	1	36.85	1	36.80	36.95	0	2,276	0.00%
2023/03/10	0	0.00	11.8	37.16	37.30	-11.8	2,264	-0.52%
2023/03/09	0	37.50	1	37.50	37.60	-1	2,269	-0.04%
2023/03/08	0	0.00	2	37.50	37.65	-2	2,280	-0.09%
2023/03/07	11.1	37.59	7	37.34	37.70	4	2,256	0.18%
2023/03/06	3	36.97	2	37.05	37.00	1	2,209	0.05%
2023/03/03	1.1	36.70	0	0.00	36.70	1.1	2,209	0.05%
2023/03/02	3	36.35	2	36.15	36.35	1	2,212	0.05%
2023/03/01	4.1	35.69	2	36.20	36.05	2.1	2,198	0.09%
2023/02/24	3	36.28	1	36.45	36.40	2	2,134	0.09%
2023/02/23	0	36.91	0	0.00	37.00	0	2,057	0.00%
2023/02/22	0	36.31	3	36.05	36.55	-3	2,048	-0.14%
2023/02/20	1.1	35.61	0	0.00	35.80	1.1	2,097	0.05%
2023/02/17	0.1	35.60	1	35.55	35.60	-0.9	2,148	-0.04%
2023/02/16	0.1	35.45	31	35.65	35.65	-31	2,170	-1.43%
2023/02/15	0	0.00	1	35.45	35.35	-1	2,208	-0.05%
2023/02/14	3	35.80	5	35.50	35.60	-2	2,218	-0.09%
2023/02/13	2.1	35.16	25	35.32	35.30	-22.9	2,267	-1.01%
2023/02/10	0.1	35.80	0	0.00	35.90	0.1	2,307	0.00%
2023/02/09	0	35.95	0	0.00	35.80	0	2,317	0.00%
2023/02/08	0	0.00	5	35.90	35.85	-5	2,344	-0.21%
2023/02/07	0	35.40	0	0.00	35.50	0	2,334	0.00%
2023/02/06	3.1	35.65	1.1	35.70	35.50	2	2,331	0.08%
2023/02/03	7.1	36.00	5	36.10	36.20	2.1	2,314	0.09%
2023/02/02	0.2	35.45	16	35.33	35.80	-15.8	2,255	-0.70%
2023/02/01	0	34.70	2	34.70	34.65	-2	2,211	-0.09%
2023/01/31	2	34.55	11	34.56	34.60	-9	2,197	-0.41%
2023/01/30	2.1	33.97	19	34.01	34.05	-16.9	2,153	-0.79%
2023/01/17	0	0.00	2	33.50	33.65	-2	2,158	-0.09%
2023/01/16	1	33.65	1	33.55	33.65	0	2,219	0.00%
2023/01/13	11	33.00	0	0.00	32.95	11	2,245	0.49%
2023/01/12	0	33.55	0	0.00	33.10	0	2,357	0.00%
2023/01/10	0	33.90	11	33.98	33.80	-11	2,593	-0.42%
2023/01/06	0	0.00	5	33.50	33.35	-5	2,612	-0.19%
2023/01/05	3	33.17	0	0.00	33.15	3	2,647	0.11%
2023/01/03	10	33.25	10	33.35	33.70	0	2,694	0.00%
2022/12/30	0	0.00	5	33.50	33.50	-5	2,668	-0.19%
2022/12/29	0	0.00	10	31.95	32.65	-10	2,657	-0.38%
2022/12/28	2	32.23	0	0.00	32.30	2	2,682	0.08%
2022/12/26	1	32.75	1	32.80	32.95	0	2,711	0.00%
2022/12/23	1	32.10	1	32.85	32.90	0	2,727	0.00%
2022/12/22	1	32.50	0	0.00	32.50	1	2,761	0.04%
2022/12/20	2	32.60	6	32.37	32.45	-4	2,801	-0.14%
2022/12/19	4	33.05	5	33.29	33.20	-1	2,836	-0.04%
2022/12/16	2	32.75	1	32.80	33.05	1	2,833	0.04%
2022/12/15	2	33.10	1	33.20	33.20	1	2,832	0.04%
2022/12/13	3	33.18	2	33.15	33.25	1	2,852	0.04%
2022/12/12	8	32.94	1	32.65	33.00	7	2,862	0.24%
2022/12/09	1	33.59	0	0.00	33.30	1	2,906	0.04%
2022/12/08	6	32.98	3	32.95	33.10	3	2,922	0.10%
2022/12/07	13	33.42	5	33.75	33.30	8	2,935	0.27%
2022/12/06	25.1	33.96	3	33.97	33.70	22.1	2,928	0.75%
2022/12/05	3	34.67	31	34.68	34.70	-28	2,933	-0.95%
2022/12/02	0	0.00	3	34.13	34.20	-3	2,933	-0.10%
2022/12/01	16	34.30	22	34.14	34.10	-6	2,937	-0.20%
2022/11/30	2	33.35	2	33.70	33.60	0	2,935	0.00%
2022/11/29	0	33.05	1	33.05	33.30	-1	2,910	-0.03%
2022/11/28	13	33.28	1	33.10	33.15	12	2,943	0.41%
2022/11/25	0	33.60	10	33.96	33.50	-10	2,954	-0.34%
2022/11/24	3	33.57	6	33.59	33.65	-3	2,977	-0.10%
2022/11/23	2	32.95	1	33.00	32.95	1	2,944	0.03%
2022/11/22	9	33.00	3	32.93	32.95	6	2,952	0.20%
2022/11/21	1	33.10	6	33.33	33.20	-5	2,961	-0.17%
2022/11/18	2	33.98	15	33.79	33.80	-13	2,928	-0.44%
2022/11/17	1	33.75	11	33.97	33.95	-10	2,898	-0.34%
2022/11/16	2	33.58	21	33.54	33.60	-19	2,875	-0.66%
2022/11/15	4	33.03	3	33.08	33.15	1	2,814	0.04%
2022/11/14	1	32.65	3	32.65	32.70	-2	2,801	-0.07%
2022/11/11	13	32.92	7	33.14	32.50	6	2,784	0.22%
2022/11/10	1.1	32.20	1	32.20	32.20	0.1	2,760	0.00%
2022/11/09	4	32.40	10	32.41	32.30	-6	2,752	-0.22%
2022/11/08	2.1	32.19	3	32.10	32.00	-1	2,728	-0.03%
2022/11/07	2.5	31.70	1	31.60	31.60	1.5	2,706	0.06%
2022/11/04	4.1	31.54	4	31.48	31.60	0.1	2,715	0.00%
2022/11/03	0	0.00	2	32.00	32.25	-2	2,679	-0.07%
2022/11/02	2	31.90	2	32.10	31.95	0	2,687	0.00%
2022/11/01	2	31.73	2	32.00	31.65	0	2,720	0.00%
2022/10/31	1	31.85	4.1	31.97	31.75	-3.1	2,776	-0.11%
2022/10/28	3.1	31.75	8.6	31.87	31.40	-5.5	2,801	-0.20%
2022/10/27	0.4	31.94	2	31.30	31.70	-1.6	2,773	-0.06%
2022/10/26	7.3	30.72	3	30.50	30.60	4.3	2,791	0.15%
2022/10/25	6.3	30.90	2.5	31.06	30.70	3.8	2,774	0.14%
2022/10/24	16.1	31.64	12	31.90	31.25	4.1	2,808	0.15%
2022/10/21	9	32.26	1	32.60	31.85	8	2,761	0.29%
2022/10/20	20	31.90	12	32.17	32.20	8	2,735	0.29%
2022/10/19	39.8	32.26	28	32.19	32.30	11.8	2,646	0.45%
2022/10/18	0	30.80	11	30.59	31.00	-11	2,465	-0.44%
2022/10/17	0	0.00	6	29.72	30.00	-6	2,476	-0.24%
2022/10/14	2	29.23	2	29.28	29.30	0	2,507	0.00%
2022/10/13	7	28.79	0	0.00	28.40	7	2,567	0.27%
2022/10/12	6	29.23	0	0.00	29.45	6	2,564	0.23%
2022/10/11	9.2	29.72	0	0.00	29.50	9.2	2,598	0.35%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	1	31.10	6	31.07	30.95	-5	2,703	-0.18%
2022/10/04	0	0.00	7	30.41	30.60	-7	2,718	-0.26%
2022/10/03	1	29.10	0	0.00	29.70	1	2,752	0.04%
2022/09/30	0	0.00	2	29.80	30.00	-2	2,829	-0.07%
2022/09/28	9.1	29.46	0	29.50	29.25	9.1	2,924	0.31%
2022/09/27	2	29.95	0	0.00	30.30	2	2,965	0.07%
2022/09/26	22.4	30.69	1	30.35	29.85	21.4	3,054	0.70%
2022/09/23	1	31.70	2	31.85	31.75	-1	3,111	-0.03%
2022/09/22	7.1	31.99	2	31.95	32.00	5.1	3,218	0.16%
2022/09/21	0	32.52	1	32.30	32.25	-1	3,330	-0.03%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	6	32.50	0	0.00	32.70	6	3,500	0.17%
2022/09/16	10	33.01	0	0.00	32.75	10	3,540	0.28%
2022/09/15	1	33.30	0	0.00	33.25	1	3,556	0.03%
2022/09/14	10	32.97	0	0.00	33.30	10	3,606	0.28%
2022/09/13	0.2	34.07	3	33.88	33.80	-2.9	3,611	-0.08%
2022/09/12	2	33.93	3	33.80	33.80	-1	3,635	-0.03%
2022/09/08	0	0.00	10	34.21	34.25	-10	3,649	-0.27%
2022/09/07	8	33.03	0	0.00	33.00	8	3,673	0.22%
2022/09/06	6	33.58	0	0.00	33.40	6	3,690	0.16%
2022/09/05	1	34.20	1	34.25	34.20	0	3,677	0.00%
2022/09/02	8	34.53	1	34.40	34.50	7	3,692	0.19%
2022/09/01	7	35.50	0	0.00	35.10	7	3,657	0.19%
2022/08/31	5	35.82	0	0.00	35.75	5	3,671	0.14%
2022/08/29	7	35.91	4	36.04	36.00	3	3,680	0.08%
2022/08/26	1	36.85	3.1	36.94	36.80	-2.1	3,705	-0.06%
2022/08/25	1	36.50	0	36.55	36.40	1	3,712	0.03%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/22	2	36.88	0	0.00	36.85	2	3,793	0.05%
2022/08/19	1	36.60	6	37.05	37.15	-5	3,802	-0.13%
2022/08/17	0.1	36.45	3	36.35	36.45	-2.9	3,775	-0.08%
2022/08/16	0	36.50	0	0.00	36.50	0	3,765	0.00%
2022/08/15	2	36.60	8	36.63	36.70	-6	3,765	-0.16%
2022/08/12	2	36.23	5	36.10	36.30	-3	3,747	-0.08%
2022/08/10	4	35.16	3	35.20	35.10	1	3,769	0.03%
2022/08/09	1	35.60	4	35.50	35.45	-3	3,776	-0.08%
2022/08/08	1	35.60	8.1	35.54	35.60	-7.1	3,783	-0.19%
2022/08/05	16.1	34.83	4	34.80	34.90	12.1	3,757	0.32%
2022/08/04	0	0.00	1	34.50	34.20	-1	3,723	-0.03%
2022/08/03	8.1	33.83	0	0.00	34.00	8.1	3,721	0.22%
2022/08/02	8.1	34.45	2	34.10	34.15	6.1	3,742	0.16%
2022/07/28	1	35.45	1	35.40	35.30	0	3,763	0.00%
2022/07/27	0.1	35.20	0	0.00	35.40	0.1	3,794	0.00%
2022/07/26	8.1	35.05	0	0.00	35.15	8.1	3,804	0.21%
2022/07/25	6	35.50	0	0.00	35.80	6	3,829	0.16%
2022/07/22	0	36.10	6	36.53	35.95	-6	3,843	-0.16%
2022/07/21	2	35.55	5	36.10	36.30	-3	3,839	-0.08%
2022/07/20	0.1	35.51	30	35.59	35.40	-29.9	3,835	-0.78%
2022/07/19	1.1	34.93	10	34.96	35.20	-8.9	3,839	-0.23%
2022/07/18	20	34.55	9	34.56	35.00	11	3,864	0.28%
2022/07/15	3	33.53	12	33.86	33.85	-9	3,843	-0.23%
2022/07/14	1	32.95	0	0.00	32.95	1	3,835	0.03%
2022/07/13	0	32.95	0	0.00	32.90	0	3,822	0.00%
2022/07/12	20	32.95	0	0.00	32.25	20	3,819	0.52%
2022/07/11	9.1	33.99	0	0.00	33.90	9.1	3,800	0.24%
2022/07/08	1	35.45	11	35.00	35.45	-10	3,775	-0.26%
2022/07/07	5	33.00	13.1	33.82	34.15	-8.1	3,746	-0.22%
2022/07/06	4	33.70	2	33.40	33.15	2	3,749	0.05%
2022/07/05	9	33.59	1	34.35	33.95	8	3,748	0.21%
2022/07/04	13	34.20	3	34.00	33.60	10	3,727	0.27%
2022/07/01	12.1	35.75	1	36.00	35.45	11.1	3,711	0.30%
2022/06/30	31.9	37.86	3	37.10	36.95	28.9	3,623	0.80%
2022/06/29	30.3	39.38	1	39.30	39.10	29.3	3,526	0.83%
2022/06/28	19.2	45.46	6	44.80	44.80	13.2	3,423	0.39%
2022/06/27	0.1	46.20	0	0.00	46.15	0.1	3,302	0.00%
2022/06/24	3	45.83	1	45.95	45.60	2	3,282	0.06%
2022/06/23	22	45.88	2	46.45	45.75	20	3,261	0.61%
2022/06/22	8	47.00	0	0.00	46.80	8	3,238	0.25%
2022/06/20	10	47.56	0	0.00	47.10	10	3,226	0.31%
2022/06/17	11	47.97	0.1	48.05	48.50	10.9	3,218	0.34%
2022/06/16	8	49.21	2	48.70	48.70	6	3,252	0.19%
2022/06/15	2.1	49.94	6	49.90	49.90	-3.9	3,323	-0.12%
2022/06/14	6	48.40	0	0.00	49.40	6	3,365	0.18%
2022/06/13	0.1	49.80	0.1	49.65	49.60	-0.1	3,460	0.00%
2022/06/10	0.1	50.10	0.3	50.17	50.30	-0.3	3,515	-0.01%
2022/06/09	5	50.10	4	50.29	50.40	1	3,580	0.03%
2022/06/08	1	50.50	0	50.40	50.50	1	3,600	0.03%
2022/06/07	0	50.10	1	50.30	50.30	-1	3,685	-0.03%
2022/06/06	1	50.20	6	50.05	50.20	-5	3,746	-0.13%
2022/06/02	2	49.80	0	0.00	49.75	2	3,840	0.05%
2022/06/01	1	49.55	13.1	49.44	49.60	-12.1	4,021	-0.30%
2022/05/31	0	0.00	6	48.95	48.55	-6	4,144	-0.14%
2022/05/30	0	0.00	6	48.90	48.90	-6	4,315	-0.14%
2022/05/26	0	0.00	8	48.16	47.95	-8	5,446	-0.15%
2022/05/25	1	47.60	0	0.00	48.00	1	6,331	0.02%
2022/05/24	1	47.80	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0.1	48.20	0	0.00	48.00	0.1	6,431	0.00%
2022/05/20	6	48.20	5.1	48.40	48.35	0.9	6,532	0.01%
2022/05/19	0	0.00	5	47.89	48.35	-5	6,686	-0.07%
2022/05/18	0	0.00	7	47.87	47.85	-7	6,697	-0.10%
2022/05/17	0	0.00	6	46.90	47.30	-6	6,838	-0.09%
2022/05/13	1	45.75	0	0.00	45.95	1	6,866	0.01%
2022/05/12	7	45.48	0	0.00	45.35	7	6,896	0.10%
2022/05/11	1	45.71	1	45.90	45.85	0	6,903	0.00%
2022/05/10	9	45.61	2	45.88	46.40	7	6,916	0.10%
2022/05/09	17.1	46.59	1	46.35	46.35	16.1	6,936	0.23%
2022/05/06	1	47.26	1	48.10	48.10	0	6,993	0.00%
2022/05/05	0	0.00	4	48.05	48.15	-4	7,055	-0.06%
2022/05/04	1	47.30	0	0.00	47.25	1	7,083	0.01%
2022/05/03	2	47.25	0	0.00	47.25	2	7,167	0.03%
2022/04/29	0.1	47.03	3	47.07	46.70	-2.9	7,237	-0.04%
2022/04/28	4	47.06	5	46.90	46.60	-1	7,311	-0.01%
2022/04/27	7.1	45.58	1	45.85	46.50	6.1	7,377	0.08%
2022/04/26	4	47.15	1	47.40	46.55	3	7,462	0.04%
2022/04/25	18	47.20	0.3	47.85	46.95	17.8	7,652	0.23%
2022/04/22	0.1	48.60	1	48.50	48.60	-0.9	7,729	-0.01%
2022/04/21	5	49.15	0	0.00	48.50	5	8,139	0.06%
2022/04/20	0.2	48.78	3	48.68	48.35	-2.9	8,983	-0.03%
2022/04/19	3.1	48.77	13	48.83	48.90	-9.9	9,250	-0.11%
2022/04/18	5	47.50	7	48.15	48.00	-2	9,292	-0.02%
2022/04/15	10.3	47.95	0	0.00	47.85	10.3	9,303	0.11%
2022/04/14	3	48.25	5	48.30	48.35	-2	9,365	-0.02%
2022/04/13	5	48.27	1	48.40	48.30	4	9,407	0.04%
2022/04/12	9.3	47.88	0	0.00	48.00	9.3	9,395	0.10%
2022/04/11	9	49.16	3	48.95	48.85	6	9,381	0.06%
2022/04/08	2	49.85	2	50.08	50.10	0	9,381	0.00%
2022/04/07	8	50.14	0	0.00	49.80	8	9,391	0.09%
2022/04/06	2	50.65	1	50.80	50.70	1	9,365	0.01%
2022/04/01	3	50.77	1	51.20	51.20	2	9,445	0.02%
2022/03/31	2	51.30	0	0.00	51.40	2	9,529	0.02%
2022/03/30	0	0.00	1	51.80	51.70	-1	9,584	-0.01%
2022/03/29	12	51.88	1	51.90	51.70	11	9,654	0.11%
2022/03/28	6	51.08	1.2	51.77	51.90	4.8	9,789	0.05%
2022/03/25	2.2	51.52	1	51.70	51.70	1.2	9,890	0.01%
2022/03/24	9	51.59	0	51.90	51.90	9	9,896	0.09%
2022/03/23	0	0.00	3	52.13	52.20	-3	9,951	-0.03%
2022/03/22	5	51.80	3	52.07	52.10	2	10,013	0.02%
2022/03/21	4.2	52.24	1	52.40	52.10	3.2	10,032	0.03%
2022/03/18	2	51.55	0	0.00	51.70	2	10,045	0.02%
2022/03/17	0	0.00	1	51.00	51.40	-1	9,960	-0.01%
2022/03/16	11.3	50.90	17	50.46	50.30	-5.7	9,904	-0.06%
2022/03/15	11	51.49	12	51.05	50.80	-1	9,856	-0.01%
2022/03/14	1	52.00	2	51.80	51.80	-1	9,852	-0.01%
2022/03/11	6	51.50	2	51.60	51.50	4	9,861	0.04%
2022/03/10	5.7	51.43	4	51.93	51.30	1.7	9,886	0.02%
2022/03/09	2.3	50.46	2.7	50.77	51.10	-0.4	9,853	0.00%
2022/03/08	3	50.08	23.5	49.81	50.20	-20.5	9,866	-0.21%
2022/03/07	13.4	50.33	30	50.43	50.30	-16.6	9,792	-0.17%
2022/03/04	13	51.87	11	51.90	51.60	2	9,667	0.02%
2022/03/03	27	51.98	32.7	52.04	51.80	-5.7	9,586	-0.06%
2022/03/02	11	51.55	5	51.22	51.40	6	9,508	0.06%
2022/03/01	147.3	51.85	139.4	52.06	51.20	7.9	9,347	0.08%	大買/大賣/
2022/02/25	25	51.48	38.7	51.12	52.00	-13.7	8,431	-0.16%
2022/02/24	7.2	47.73	3	47.15	47.35	4.2	7,667	0.05%
2022/02/23	5.1	48.52	5	48.43	48.50	0.1	7,671	0.00%
2022/02/22	9.1	47.91	10.3	48.35	48.15	-1.2	7,780	-0.02%
2022/02/21	35.3	49.34	3	49.32	49.15	32.3	7,954	0.41%
2022/02/18	2.3	48.46	3	48.48	48.75	-0.7	8,077	-0.01%
2022/02/17	4.2	48.37	12	48.01	48.25	-7.8	8,172	-0.10%
2022/02/16	7.3	47.06	6	47.08	46.95	1.3	8,150	0.02%
2022/02/15	0.1	46.50	3	46.48	46.30	-2.9	8,186	-0.04%
2022/02/14	4.2	46.41	5.2	46.43	46.50	-1	8,258	-0.01%
2022/02/11	2.6	47.22	0	0.00	47.40	2.6	8,348	0.03%
2022/02/10	1.1	46.88	2	47.13	47.40	-0.9	8,586	-0.01%
2022/02/09	0.2	47.00	3	46.98	47.10	-2.8	8,604	-0.03%
2022/02/08	3.2	45.85	1	46.20	46.35	2.2	8,631	0.03%
2022/02/07	13	46.23	2	46.30	45.80	11	8,580	0.13%
2022/01/26	5.1	46.15	4	45.71	46.00	1.1	8,515	0.01%
2022/01/25	16.1	46.33	2	46.03	45.75	14.1	8,508	0.17%
2022/01/24	4.1	46.99	7	46.91	47.00	-2.9	8,428	-0.03%
2022/01/21	3	47.57	3	47.90	47.60	0	8,450	0.00%
2022/01/20	7	48.34	11	48.18	48.45	-4	8,401	-0.05%
2022/01/19	8	47.98	4	48.13	47.80	4	8,344	0.05%
2022/01/18	8.1	49.85	13.3	48.95	48.80	-5.2	8,256	-0.06%
2022/01/17	15	49.80	14	49.32	49.50	1	8,058	0.01%
2022/01/14	39.1	50.37	54.1	50.26	49.15	-15	7,963	-0.19%
2022/01/13	76.1	51.51	96.2	51.67	51.30	-20.2	7,572	-0.27%
2022/01/12	44.2	48.74	41.1	48.58	49.70	3.1	6,735	0.05%
2022/01/11	0	0.00	6	47.36	47.10	-6	6,510	-0.09%
2022/01/10	1.2	47.49	0	0.00	47.40	1.2	6,531	0.02%
2022/01/07	3.2	47.46	1.1	48.40	47.10	2.1	6,572	0.03%
2022/01/06	17	48.30	6	48.09	48.30	11	6,564	0.17%
2022/01/05	1	47.80	2	48.13	48.10	-1	6,602	-0.02%
2022/01/04	3	47.75	3	48.10	48.05	0	6,610	0.00%
2022/01/03	10.1	48.24	27	48.72	47.95	-16.9	6,616	-0.26%
2021/12/30	9	48.56	1	48.70	48.60	8	6,584	0.12%
2021/12/29	3	48.50	2.5	48.33	48.60	0.5	6,595	0.01%
2021/12/28	6	48.91	39	48.85	48.50	-33	6,615	-0.50%
2021/12/27	11	49.02	8	49.13	49.10	3	6,588	0.05%
2021/12/24	0	0.00	5	48.24	48.30	-5	6,555	-0.08%
2021/12/23	19	48.06	23	48.00	48.10	-4	6,556	-0.06%
2021/12/22	3	47.85	6	47.93	48.10	-3	6,690	-0.04%
2021/12/21	12.1	46.97	9.2	47.25	47.50	2.9	6,587	0.04%
2021/12/20	15	46.30	5	46.60	46.50	10	6,497	0.15%
2021/12/16	1	46.70	2	46.53	46.65	-1	6,626	-0.02%
2021/12/15	1	45.00	3	45.50	45.30	-2	6,646	-0.03%
2021/12/14	5	45.17	5	45.38	45.05	0	6,732	0.00%
2021/12/13	1	46.80	2	46.80	46.45	-1	6,835	-0.01%
2021/12/10	0	0.00	1	46.55	46.40	-1	6,850	-0.01%
2021/12/09	4.2	46.34	1	46.70	46.30	3.2	6,874	0.05%
2021/12/08	1	46.90	0	0.00	46.90	1	6,888	0.01%
2021/12/07	0	0.00	44	46.78	46.80	-44	6,964	-0.63%
2021/12/06	1	47.20	30	46.81	47.25	-29	7,034	-0.41%
2021/12/03	48	46.26	1.1	46.09	46.55	46.9	7,241	0.65%
2021/12/02	1.1	45.75	2	45.98	45.70	-0.9	7,455	-0.01%
2021/12/01	2	45.60	4.1	45.69	46.10	-2.1	7,688	-0.03%
2021/11/30	4	45.51	1.3	45.55	46.15	2.7	8,094	0.03%
2021/11/29	3	44.60	9	44.37	44.65	-6	8,271	-0.07%
2021/11/26	22.9	45.17	21	45.22	45.20	1.9	8,644	0.02%
2021/11/25	3	46.42	2	46.35	46.25	1	8,670	0.01%
2021/11/24	23	46.43	1	46.25	46.55	22	8,842	0.25%
2021/11/23	24.1	46.69	1	46.85	46.25	23.1	9,368	0.25%
2021/11/22	4.7	47.21	27.3	47.64	47.45	-22.5	9,438	-0.24%
2021/11/19	44.1	47.46	42	47.81	47.30	2.1	9,517	0.02%
2021/11/18	15	48.66	7	48.76	48.40	8	9,498	0.08%
2021/11/17	69	48.14	66.4	48.02	48.35	2.6	9,347	0.03%
2021/11/16	28	46.53	1	46.55	46.30	27	9,213	0.29%
2021/11/15	21.1	46.99	12	46.99	47.15	9.1	9,247	0.10%
2021/11/12	1	45.55	3	46.02	45.75	-2	9,353	-0.02%
2021/11/11	4	45.56	2	45.50	45.45	2	9,543	0.02%
2021/11/10	13.2	45.82	0.3	45.93	45.80	13	9,771	0.13%
2021/11/09	6.2	47.00	0	0.00	46.55	6.2	10,257	0.06%
2021/11/08	2.1	46.59	2.2	46.65	46.90	-0.2	11,219	0.00%
2021/11/05	4.1	46.13	1	45.90	46.70	3.1	12,495	0.02%
2021/11/04	4.5	46.67	4.1	47.15	46.45	0.5	12,611	0.00%
2021/11/03	0	0.00	1	46.30	46.15	-1	12,808	-0.01%
2021/11/02	3	46.57	4	45.88	45.65	-1	13,311	-0.01%
2021/11/01	5.1	46.53	7	46.59	46.65	-1.9	13,817	-0.01%
2021/10/29	16	46.67	11.1	46.12	46.15	4.9	14,127	0.03%
2021/10/28	3	46.57	3	46.82	47.10	0	14,375	0.00%
2021/10/27	26.1	45.97	0	0.00	46.15	26.1	14,447	0.18%
2021/10/26	5	45.98	6	45.76	45.65	-1	14,582	-0.01%
2021/10/25	3	45.00	2	44.65	45.50	1	14,576	0.01%
2021/10/22	2	44.98	5	45.43	45.20	-3	14,631	-0.02%
2021/10/21	2.1	45.41	1	46.35	44.90	1.1	14,726	0.01%
2021/10/20	5	45.66	0	0.00	45.45	5	14,803	0.03%
2021/10/19	0	0.00	7	45.54	45.85	-7	14,875	-0.05%
2021/10/18	1	43.85	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	44.50	2.2	44.69	45.10	-1.2	15,039	-0.01%
2021/10/14	1.2	42.81	0	0.00	43.70	1.2	15,270	0.01%
2021/10/13	4	43.29	2	42.75	42.90	2	15,398	0.01%
2021/10/08	2	45.20	0	0.00	45.20	2	15,779	0.01%
2021/10/07	2	46.30	0	0.00	46.10	2	15,972	0.01%
2021/10/06	8	46.41	0	0.00	44.95	8	16,352	0.05%
2021/10/05	4	44.49	2	46.40	46.45	2	16,496	0.01%
2021/10/04	1	45.00	3	45.40	44.90	-2	16,513	-0.01%
2021/10/01	4.2	47.17	8	47.18	46.10	-3.8	16,612	-0.02%
2021/09/30	1	48.10	1	47.65	47.70	0	16,782	0.00%
2021/09/29	7	48.11	38	47.80	47.55	-31	16,754	-0.19%
2021/09/28	2	50.85	3	50.53	50.50	-1	16,683	-0.01%
2021/09/27	0	0.00	1	52.00	51.60	-1	16,736	-0.01%
2021/09/24	0	0.00	7	52.07	52.10	-7	16,784	-0.04%
2021/09/23	7	51.80	0	0.00	51.80	7	16,730	0.04%
2021/09/22	2	51.20	0	0.00	52.50	2	16,601	0.01%
2021/09/17	29	53.34	35	53.09	53.30	-6	16,502	-0.04%
2021/09/16	19.1	53.64	18	53.96	53.20	1.1	16,407	0.01%
2021/09/15	15	54.54	15	54.60	54.90	0	16,242	0.00%
2021/09/14	20	55.35	20.4	55.57	55.20	-0.4	16,241	0.00%
2021/09/13	4	56.28	4	55.70	55.60	0	16,251	0.00%
2021/09/10	27	56.21	30	55.82	57.00	-3	16,254	-0.02%
2021/09/09	10.1	53.71	9	54.32	54.90	1.1	16,218	0.01%
2021/09/08	21.2	54.68	14.5	53.87	53.60	6.7	16,168	0.04%
2021/09/07	46	57.17	52.1	57.30	56.90	-6	16,026	-0.04%
2021/09/06	60.2	59.61	51.2	59.37	59.00	9	15,808	0.06%
2021/09/03	27.2	60.20	26	60.33	60.90	1.2	15,565	0.01%
2021/09/02	37	58.82	49.2	58.83	57.10	-12.2	15,242	-0.08%
2021/09/01	111.2	59.96	88.1	59.78	59.80	23.1	15,195	0.15%	大買/
2021/08/31	17	58.45	16.3	58.21	58.80	0.7	15,020	0.00%
2021/08/30	20	57.81	31	58.04	58.10	-11	14,967	-0.07%
2021/08/27	76.2	58.00	84	57.82	56.60	-7.8	14,812	-0.05%
2021/08/26	3	55.80	5	56.46	56.50	-2	14,355	-0.01%
2021/08/25	5	55.64	4	55.80	55.30	1	14,292	0.01%
2021/08/24	9	55.61	5	55.56	55.30	4	14,183	0.03%
2021/08/23	6.1	54.82	13.1	54.87	55.60	-7.1	14,114	-0.05%
2021/08/20	13	54.16	13.2	54.12	53.50	-0.2	14,033	0.00%
2021/08/19	10	54.60	6.1	54.71	54.00	3.9	13,916	0.03%
2021/08/18	22.3	52.28	15.5	53.42	55.20	6.8	13,872	0.05%
2021/08/17	17	52.92	32.3	52.23	51.50	-15.3	13,745	-0.11%
2021/08/16	47	55.00	32.3	54.12	53.90	14.8	13,497	0.11%
2021/08/13	81	57.13	73.7	57.04	56.40	7.3	13,206	0.06%
2021/08/12	104.5	56.88	99	56.90	57.30	5.5	12,622	0.04%	大買/
2021/08/11	76.1	55.71	84.3	55.49	54.00	-8.2	11,454	-0.07%
2021/08/10	4	53.42	15	52.90	54.00	-11	10,213	-0.11%
2021/08/09	19.1	54.64	11.1	54.61	54.20	8.1	10,159	0.08%
2021/08/06	54.1	56.98	20	56.43	56.20	34.1	10,026	0.34%
2021/08/05	55.4	58.68	44.4	58.29	59.20	11	9,673	0.11%
2021/08/04	28	56.32	17	56.47	56.80	11	9,365	0.12%
2021/08/03	22.9	55.57	25.2	55.35	56.20	-2.3	9,201	-0.02%
2021/08/02	13	53.25	12	53.49	53.00	1	8,902	0.01%
2021/07/30	6	53.00	15	53.23	53.30	-9	8,827	-0.10%
2021/07/29	12.1	51.45	11	51.44	51.80	1.1	8,735	0.01%
2021/07/28	20.2	50.49	25.1	50.75	50.80	-5	8,793	-0.06%
2021/07/27	10	52.03	25	52.01	51.50	-15	8,871	-0.17%
2021/07/26	21	51.82	13	52.41	52.80	8	8,887	0.09%
2021/07/23	21	51.63	1	51.60	50.70	20	9,021	0.22%
2021/07/22	5	51.70	2	52.00	51.50	3	9,177	0.03%
2021/07/21	24	51.45	25	51.24	51.60	-1	9,119	-0.01%
2021/07/20	12.1	51.15	25.1	51.43	50.50	-13	9,067	-0.14%
2021/07/19	6	53.70	0	53.90	53.30	6	8,878	0.07%
2021/07/16	11.5	54.64	9	54.91	55.20	2.5	9,090	0.03%
2021/07/15	12	53.79	15	53.90	54.30	-3	9,320	-0.03%
2021/07/14	7	51.96	8	51.69	52.60	-1	9,389	-0.01%
2021/07/13	18	52.87	22	52.86	51.60	-4	9,269	-0.04%
2021/07/12	4.1	50.41	12.1	50.54	51.00	-8	9,017	-0.09%
2021/07/09	2	49.50	6.1	49.77	49.75	-4.1	8,937	-0.05%
2021/07/08	24	50.12	17.2	50.01	50.10	6.8	9,061	0.08%
2021/07/07	12.3	50.23	19.4	50.13	51.20	-7.1	9,058	-0.08%
2021/07/06	16	48.95	1	48.85	48.80	15	8,977	0.17%
2021/07/05	8	48.87	6	49.41	49.25	2	9,205	0.02%
2021/07/02	8	47.86	1	47.75	47.55	7	9,422	0.07%
2021/07/01	3	48.00	5.1	48.13	48.20	-2.1	9,486	-0.02%
2021/06/30	0	0.00	2	47.18	47.60	-2	9,534	-0.02%
2021/06/29	3	47.25	2	47.85	47.10	1	9,631	0.01%
2021/06/28	1	47.80	17	47.60	47.80	-16	9,965	-0.16%
2021/06/25	10.2	48.39	3	48.13	47.55	7.2	10,123	0.07%
2021/06/24	8	48.30	2	48.28	48.20	6	10,326	0.06%
2021/06/23	1	47.20	4.3	47.75	47.80	-3.3	10,547	-0.03%
2021/06/22	8	47.36	9	47.36	47.10	-1	10,673	-0.01%
2021/06/21	6.1	47.47	8	47.76	47.15	-1.9	10,830	-0.02%
2021/06/18	4	49.41	11	49.06	48.25	-7	11,158	-0.06%
2021/06/17	6	49.40	7.1	49.35	49.65	-1.1	11,326	-0.01%
2021/06/16	9.2	48.87	8.2	48.98	48.65	1	11,718	0.01%
2021/06/15	2	48.78	5	48.60	48.50	-3	12,590	-0.02%
2021/06/11	4	48.10	8	48.21	48.10	-4	13,633	-0.03%
2021/06/10	13.2	48.00	14	47.85	48.10	-0.8	13,816	-0.01%
2021/06/09	12	48.17	25	48.59	47.85	-13	14,069	-0.09%
2021/06/08	58.1	48.47	54	48.17	49.00	4.1	14,010	0.03%
2021/06/07	19.2	46.05	7	46.03	46.15	12.2	13,821	0.09%
2021/06/04	1	45.30	4.3	45.52	45.20	-3.3	13,751	-0.02%
2021/06/03	6	46.75	15	47.20	46.45	-9	13,755	-0.07%
2021/06/02	3	46.05	8.7	46.33	47.05	-5.7	13,713	-0.04%
2021/06/01	1	45.70	3	45.70	45.70	-2	13,645	-0.01%
2021/05/31	2	45.35	3	45.07	45.55	-1	13,783	-0.01%
2021/05/28	3.4	44.94	3	44.90	44.95	0.4	13,867	0.00%
2021/05/27	1	43.65	2	44.55	44.35	-1	13,998	-0.01%
2021/05/26	10.1	44.91	9	45.28	44.25	1.1	14,215	0.01%
2021/05/25	16	44.81	3.5	43.97	44.95	12.5	14,463	0.09%
2021/05/24	0	41.80	2	42.75	42.80	-2	14,493	-0.01%
2021/05/21	2	42.55	1	42.45	42.35	1	14,601	0.01%
2021/05/20	0	0.00	3	41.80	41.70	-3	14,780	-0.02%
2021/05/19	4	42.35	5	41.89	42.30	-1	14,983	-0.01%
2021/05/18	6	41.49	39	40.75	42.55	-33	15,159	-0.22%
2021/05/17	56.5	39.95	34	40.09	39.65	22.5	15,295	0.15%
2021/05/14	29	43.08	29	42.81	42.35	0	15,213	0.00%
2021/05/13	28	42.64	18	42.77	42.50	10	15,101	0.07%
2021/05/12	39	42.36	34	42.52	41.65	5	14,970	0.03%
2021/05/11	35	42.62	29.1	41.78	41.80	5.9	14,889	0.04%
2021/05/10	6	44.92	5	45.16	44.85	1	14,764	0.01%
2021/05/07	3.1	45.23	2.2	45.30	45.90	0.9	14,805	0.01%
2021/05/06	28.5	44.20	27	43.94	43.90	1.5	14,811	0.01%
2021/05/05	30.3	45.07	28	45.48	43.90	2.3	14,819	0.02%
2021/05/04	29.3	43.67	34	44.45	45.00	-4.8	14,918	-0.03%
2021/05/03	7	47.67	13.3	47.68	46.30	-6.3	14,913	-0.04%
2021/04/29	19.1	48.07	4.2	48.16	47.70	14.9	14,963	0.10%
2021/04/28	4.6	50.52	11.1	50.08	50.30	-6.5	14,973	-0.04%
2021/04/27	4.1	48.93	17	49.36	48.85	-12.9	15,031	-0.09%
2021/04/26	8.2	48.98	7.3	48.93	48.80	0.9	15,380	0.01%
2021/04/23	16	47.51	31	47.56	48.00	-15	15,402	-0.10%
2021/04/22	21.2	49.10	10	49.79	47.30	11.2	15,496	0.07%
2021/04/21	26.3	49.45	18.1	49.69	49.70	8.2	15,210	0.05%
2021/04/20	19	47.66	11.6	47.59	47.50	7.5	14,944	0.05%
2021/04/19	2	46.53	0	0.00	46.70	2	15,115	0.01%
2021/04/16	1.2	46.39	1	46.70	46.65	0.2	15,137	0.00%
2021/04/15	1.2	45.09	3	44.85	45.25	-1.8	15,095	-0.01%
2021/04/14	3	44.43	8	44.70	44.75	-5	15,118	-0.03%
2021/04/13	5	46.54	8	46.41	45.70	-3	15,079	-0.02%
2021/04/12	7	47.72	27	47.23	46.90	-20	14,988	-0.13%
2021/04/09	24.3	47.47	22	47.34	46.85	2.3	14,866	0.02%
2021/04/08	29.1	46.31	7	46.76	47.50	22.1	14,645	0.15%
2021/04/07	11	45.60	1	45.25	45.30	10	14,326	0.07%
2021/04/06	4	45.25	24.1	45.26	45.30	-20.1	14,332	-0.14%
2021/04/01	5	44.17	11.1	44.30	44.20	-6.1	14,267	-0.04%
2021/03/31	61	45.26	22	45.03	44.25	39	14,237	0.27%
2021/03/30	9	44.64	32	44.04	44.90	-23	13,925	-0.17%
2021/03/29	5.1	44.56	14	44.39	44.15	-8.9	13,837	-0.06%
2021/03/26	8.1	44.51	1	44.70	44.65	7.1	13,744	0.05%
2021/03/25	4	43.15	16.4	42.87	43.30	-12.4	13,609	-0.09%
2021/03/24	19.1	44.21	20.1	43.78	43.05	-1	13,697	-0.01%
2021/03/23	6.2	44.22	9.1	44.50	44.10	-2.9	13,653	-0.02%
2021/03/22	16	43.18	27.3	43.01	42.95	-11.3	13,468	-0.08%
2021/03/19	50.7	43.28	61	43.57	43.50	-10.4	13,552	-0.08%
2021/03/18	97.3	42.79	103.1	43.00	43.75	-5.8	13,281	-0.04%	大賣/
2021/03/17	140.4	40.23	124.9	40.41	40.65	15.5	12,769	0.12%	大買/大賣/
2021/03/16	26.4	38.10	15	38.29	38.60	11.4	11,893	0.10%
2021/03/15	14	38.42	13	38.40	38.20	1	11,979	0.01%
2021/03/12	22	36.95	11	37.29	37.40	11	11,844	0.09%
2021/03/11	1	36.35	5	36.80	36.80	-4	12,524	-0.03%
2021/03/09	2	36.33	11	36.39	36.65	-9	13,568	-0.07%
2021/03/08	0.2	36.98	5	36.67	36.70	-4.8	13,606	-0.04%
2021/03/05	6	37.10	6.5	37.25	37.10	-0.5	13,632	0.00%
2021/03/04	3	37.97	6	37.39	37.35	-3	13,696	-0.02%
2021/03/03	4	37.10	6	36.88	37.75	-2	13,544	-0.01%
2021/03/02	2	38.18	22.8	38.16	37.30	-20.8	13,437	-0.15%
2021/02/26	15.4	37.65	2	37.78	37.70	13.4	13,320	0.10%
2021/02/25	27	37.92	18.4	37.79	38.95	8.6	13,274	0.06%
2021/02/24	6	37.20	10	37.05	37.00	-4	13,110	-0.03%
2021/02/23	5	36.55	4	36.80	36.50	1	12,989	0.01%
2021/02/22	28.2	37.52	36.2	37.30	37.25	-8	12,899	-0.06%
2021/02/19	12	36.91	9.6	36.92	37.35	2.5	12,757	0.02%
2021/02/18	10.1	36.26	6	35.73	36.45	4.1	12,566	0.03%
2021/02/17	24.1	35.71	17.1	35.80	35.25	7	12,409	0.06%
2021/02/05	0	0.00	5.1	34.51	34.35	-5.1	12,224	-0.04%
2021/02/04	3	34.00	0	0.00	34.00	3	12,219	0.02%
2021/02/03	1	34.15	16	34.19	34.35	-15	12,306	-0.12%
2021/02/02	22	35.14	7	34.71	34.70	15	12,344	0.12%
2021/02/01	5.1	33.80	4	33.64	33.65	1.1	12,206	0.01%
2021/01/29	6	34.00	4	34.13	33.65	2	12,151	0.02%
2021/01/28	5	34.50	5	34.47	34.50	0	12,056	0.00%
2021/01/27	0.1	35.60	0	0.00	35.25	0.1	11,987	0.00%
2021/01/26	9.1	35.96	9	36.10	35.00	0.1	11,917	0.00%
2021/01/25	7.1	36.24	11	36.44	36.30	-3.9	11,730	-0.03%
2021/01/22	5	37.08	4	37.06	37.25	1	11,588	0.01%
2021/01/21	17	36.71	14	36.85	37.10	3	11,389	0.03%
2021/01/20	19	37.06	17.5	36.46	35.70	1.5	11,107	0.01%
2021/01/19	10.5	37.39	7	37.31	37.05	3.5	10,777	0.03%
2021/01/18	9	35.78	22	36.18	36.35	-13	10,311	-0.13%
2021/01/15	14.5	36.42	11	36.55	35.55	3.5	10,167	0.03%
2021/01/14	6	36.37	3	36.27	36.30	3	9,987	0.03%
2021/01/13	10	36.25	11	36.23	36.40	-1	9,871	-0.01%
2021/01/12	40	36.40	37	36.31	35.80	3	9,708	0.03%
2021/01/11	2	35.10	3	35.60	35.65	-1	9,181	-0.01%
2021/01/08	3	35.27	3	35.15	35.10	0	9,041	0.00%
2021/01/07	0	0.00	1	35.40	35.25	-1	8,917	-0.01%
2021/01/06	7.2	35.18	6	35.34	34.45	1.2	8,790	0.01%
2021/01/05	0	0.00	3	34.88	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	3	34.57	34.70	-3	8,560	-0.04%
2020/12/31	5	34.40	8	34.40	34.35	-3	8,526	-0.04%
2020/12/30	2.1	34.75	2	34.68	34.70	0.1	8,473	0.00%
2020/12/29	17	34.83	6	34.92	35.00	11	8,439	0.13%
2020/12/28	1	34.50	7	34.56	34.50	-6	8,260	-0.07%
2020/12/25	6	34.58	3	34.55	34.40	3	8,197	0.04%
2020/12/24	1	33.75	3	33.78	34.05	-2	8,103	-0.02%
2020/12/23	2	33.40	1	33.60	33.50	1	8,069	0.01%
2020/12/22	4	34.08	0.4	34.45	33.50	3.6	8,055	0.04%
2020/12/21	6	34.03	1	34.05	34.35	5	7,954	0.06%
2020/12/18	6	34.51	0	0.00	34.70	6	7,861	0.08%
2020/12/17	2	34.48	2	34.85	34.95	0	7,605	0.00%
2020/12/16	7	35.06	14	35.51	34.55	-7	7,451	-0.09%
2020/12/15	6	35.59	11	35.32	34.65	-5	7,247	-0.07%
2020/12/14	5	36.83	10	36.88	36.60	-5	6,932	-0.07%
2020/12/11	20	37.07	9	36.94	37.15	11	6,728	0.16%
2020/12/10	15	37.12	34	36.79	36.75	-19	6,262	-0.30%
2020/12/09	13	36.93	13	36.75	37.05	0	6,067	0.00%
2020/12/08	5	36.12	8.3	35.91	36.25	-3.3	5,772	-0.06%
2020/12/07	52.7	37.26	44	36.86	36.50	8.7	5,536	0.16%
2020/12/04	20	35.00	46	34.93	35.70	-26	4,719	-0.55%
2020/12/03	7	33.56	13	33.35	33.20	-6	3,957	-0.15%
2020/12/02	1	32.35	3	32.35	32.30	-2	3,599	-0.06%
2020/12/01	2	32.00	3	32.03	32.00	-1	3,505	-0.03%
2020/11/30	0	0.00	0.2	31.85	31.85	-0.2	3,431	-0.01%
2020/11/27	1	31.25	1	31.30	31.25	0	3,315	0.00%
2020/11/26	0	0.00	0.2	31.25	31.50	-0.2	3,295	-0.01%
2020/11/25	1.4	31.43	3	31.48	31.20	-1.6	3,292	-0.05%
2020/11/24	22	32.03	6	32.26	31.65	16	3,235	0.49%
2020/11/23	7	31.39	10	31.51	31.95	-3	3,045	-0.10%
2020/11/20	1	30.05	0	0.00	30.20	1	2,843	0.04%
2020/11/19	0	0.00	2	30.60	30.35	-2	2,834	-0.07%
2020/11/17	1	30.20	0	0.00	30.05	1	2,786	0.04%
2020/11/16	0	0.00	3	30.03	30.00	-3	2,838	-0.11%
2020/11/13	1	29.10	0	0.00	29.50	1	2,841	0.04%
2020/11/12	0	0.00	2	29.70	29.30	-2	2,825	-0.07%
2020/11/11	1	29.80	1	30.05	30.00	0	2,791	0.00%
2020/11/10	4.1	29.87	1	29.90	29.85	3.1	2,697	0.11%
2020/11/09	0	0.00	4	29.20	29.30	-4	2,667	-0.15%
2020/11/05	3	28.75	0	0.00	28.75	3	2,712	0.11%
2020/11/04	0	0.00	3	28.75	28.85	-3	2,722	-0.11%
2020/11/03	0	0.00	40	28.75	28.65	-40	2,729	-1.47%
2020/11/02	8	28.07	1	28.15	28.05	7	2,762	0.25%
2020/10/30	7	28.24	0	0.00	28.15	7	2,794	0.25%
2020/10/29	14	28.23	0	0.00	28.40	14	2,774	0.50%
2020/10/28	9	28.77	0	0.00	28.75	9	2,779	0.32%
2020/10/27	2	28.95	2	29.05	29.00	0	2,804	0.00%
2020/10/26	2	29.10	0	0.00	29.10	2	2,885	0.07%
2020/10/23	0	29.35	0	0.00	29.35	0	2,911	0.00%
2020/10/22	0	0.00	5	29.10	29.40	-5	2,968	-0.17%
2020/10/20	0	0.00	5	29.27	29.15	-5	3,036	-0.16%
2020/10/16	3	28.97	1	29.10	28.85	2	3,060	0.07%
2020/10/15	0	0.00	3	29.15	29.05	-3	3,078	-0.10%
2020/10/14	8	29.20	7	29.23	29.15	1	3,108	0.03%
2020/10/13	3	28.77	0	0.00	28.90	3	3,134	0.10%
2020/10/12	1	29.05	56	28.99	29.10	-55	3,197	-1.72%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/07	23	28.59	0	0.00	28.65	23	3,229	0.71%
2020/10/06	0	0.00	37	28.95	28.75	-37	3,276	-1.13%
2020/10/05	9	28.45	0	0.00	28.40	9	3,325	0.27%
2020/09/30	1	28.50	1	28.30	28.55	0	3,383	0.00%
2020/09/29	2	28.30	1	28.30	28.30	1	3,453	0.03%
2020/09/28	0	0.00	4	28.15	28.30	-4	3,589	-0.11%
2020/09/25	36	27.33	0	0.00	27.25	36	3,869	0.93%
2020/09/24	15	28.04	0	0.00	28.05	15	4,006	0.37%
2020/09/23	4	28.58	0	0.00	28.55	4	4,036	0.10%
2020/09/22	2	29.03	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.60	0	0.00	29.45	1	4,412	0.02%
2020/09/18	1	30.00	4	29.90	29.90	-3	4,444	-0.07%
2020/09/17	2	30.00	1	29.70	29.90	1	4,521	0.02%
2020/09/16	6	29.68	5	29.55	29.50	1	4,532	0.02%
2020/09/15	0	0.00	3	29.70	29.65	-3	4,594	-0.07%
2020/09/11	0	0.00	2	28.60	28.55	-2	4,866	-0.04%
2020/09/10	2	29.45	0	0.00	28.95	2	4,959	0.04%
2020/09/09	0	0.00	2	29.00	29.30	-2	5,069	-0.04%
2020/09/08	0	0.00	5	29.40	29.30	-5	5,150	-0.10%
2020/09/07	8	29.39	0	0.00	29.30	8	5,260	0.15%
2020/09/04	1	29.10	4	29.00	29.10	-3	5,470	-0.05%
2020/09/02	0	0.00	1	29.40	29.40	-1	5,595	-0.02%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/27	1	29.85	1	29.90	29.65	0	6,192	0.00%
2020/08/25	7	29.70	0	0.00	29.80	7	6,970	0.10%
2020/08/20	12	29.53	0	0.00	29.10	12	7,055	0.17%
2020/08/19	9	31.00	0	0.00	30.60	9	7,002	0.13%
2020/08/18	10	31.57	1	32.10	31.45	9	6,951	0.13%
2020/08/14	8	31.78	0	0.00	31.90	8	7,147	0.11%
2020/08/13	16	32.00	0	0.00	31.85	16	7,177	0.22%
2020/08/12	0	0.00	10	32.50	32.15	-10	7,191	-0.14%
2020/08/11	10	31.85	0	0.00	31.75	10	7,203	0.14%
2020/08/10	0	0.00	6	32.42	32.15	-6	7,257	-0.08%
2020/08/07	5	31.90	0	0.00	31.90	5	7,338	0.07%
2020/08/06	2	32.45	1	32.70	32.20	1	7,384	0.01%
2020/08/05	0	0.00	3	32.50	32.55	-3	7,428	-0.04%
2020/08/04	1	32.10	0	0.00	32.05	1	7,553	0.01%
2020/08/03	1	31.90	1	32.00	31.95	0	7,742	0.00%
2020/07/31	2	32.05	4	32.30	31.90	-2	8,030	-0.02%
2020/07/30	0	0.00	6	31.95	32.00	-6	8,114	-0.07%
2020/07/28	2	30.43	3	30.80	30.35	-1	8,465	-0.01%
2020/07/27	2	30.95	1	31.30	31.20	1	8,491	0.01%
2020/07/24	2	31.88	0	0.00	31.45	2	8,488	0.02%
2020/07/23	0	0.00	1	32.30	32.35	-1	8,495	-0.01%
2020/07/22	0	0.00	2	32.35	32.65	-2	8,636	-0.02%
2020/07/21	2	32.03	0	0.00	32.00	2	8,655	0.02%
2020/07/17	6.5	31.88	1	31.95	31.75	5.5	8,692	0.06%
2020/07/16	2	32.15	0	0.00	32.15	2	8,729	0.02%
2020/07/15	1	32.30	1	32.60	32.30	0	8,733	0.00%
2020/07/14	1	32.20	4	32.58	32.25	-3	8,813	-0.03%
2020/07/13	1	32.75	8	32.73	32.80	-7	8,851	-0.08%
2020/07/10	4	32.23	6	32.40	32.00	-2	8,986	-0.02%
2020/07/09	1	33.00	0	0.00	32.90	1	8,967	0.01%
2020/07/08	6	33.25	8	33.36	33.30	-2	8,993	-0.02%
2020/07/07	4	33.51	3	33.70	33.65	1	9,043	0.01%
2020/07/06	22	34.23	5	34.47	34.00	17	9,022	0.19%
2020/07/03	3	33.40	9	33.28	33.40	-6	8,798	-0.07%
2020/07/02	2	31.83	4	32.14	32.40	-2	8,730	-0.02%
2020/07/01	6	31.93	0	0.00	31.60	6	8,715	0.07%
2020/06/30	0	0.00	2	33.73	33.80	-2	8,505	-0.02%
2020/06/29	8	33.46	0	0.00	33.50	8	8,367	0.10%
2020/06/24	1	33.50	0	0.00	33.55	1	8,360	0.01%
2020/06/23	2	33.88	0	0.00	33.85	2	8,358	0.02%
2020/06/22	1	34.00	1	34.40	34.20	0	8,367	0.00%
2020/06/19	1	34.80	26	34.78	34.80	-25	8,473	-0.30%
2020/06/18	0	0.00	4	34.35	34.50	-4	8,355	-0.05%
2020/06/17	2	34.20	5	34.02	33.75	-3	8,233	-0.04%
2020/06/16	1	33.70	5	33.22	33.60	-4	8,204	-0.05%
2020/06/15	5	32.77	0	0.00	32.55	5	8,277	0.06%
2020/06/12	3	32.95	3	32.72	33.25	0	8,262	0.00%
2020/06/11	27	33.94	3	33.85	33.45	24	8,238	0.29%
2020/06/10	0	0.00	2	33.48	33.35	-2	8,093	-0.02%
2020/06/09	5	33.49	0	0.00	33.10	5	8,205	0.06%
2020/06/08	0	0.00	1	33.70	33.65	-1	8,314	-0.01%
2020/06/05	0	0.00	10	33.35	33.35	-10	8,602	-0.12%
2020/06/04	3	32.90	5	33.37	32.90	-2	8,829	-0.02%
2020/06/03	8.3	33.18	17	33.24	33.25	-8.7	8,871	-0.10%
2020/06/02	48	34.50	30	33.98	34.05	18	8,641	0.21%
2020/06/01	1	31.70	7	32.04	32.15	-6	8,011	-0.07%
2020/05/29	1	31.25	3	31.22	30.90	-2	7,960	-0.03%
2020/05/28	2	30.90	0	0.00	30.90	2	7,960	0.03%
2020/05/27	5	31.74	2	31.75	31.55	3	7,943	0.04%
2020/05/26	0	0.00	1	31.35	31.35	-1	7,928	-0.01%
2020/05/22	1	31.50	0	0.00	31.40	1	7,883	0.01%
2020/05/21	11	32.00	0	0.00	32.05	11	7,858	0.14%
2020/05/19	1	30.50	0	0.00	30.45	1	7,691	0.01%
2020/05/18	0	0.00	1	30.40	30.25	-1	7,642	-0.01%
2020/05/15	0	0.00	2	31.08	30.80	-2	7,614	-0.03%
2020/05/14	2	32.05	3	31.50	31.15	-1	7,541	-0.01%
2020/05/13	1	32.35	1	32.40	32.40	0	7,448	0.00%
2020/05/12	1	32.25	1	32.40	32.30	0	7,429	0.00%
2020/05/11	1	32.80	1	32.85	32.55	0	7,377	0.00%
2020/05/08	3	31.85	2	32.15	32.20	1	7,245	0.01%
2020/05/07	4	31.99	4	31.94	31.60	0	7,055	0.00%
2020/05/05	4	31.93	10	31.88	32.00	-6	6,687	-0.09%
2020/05/04	12	30.90	114	30.68	31.50	-102	6,462	-1.58%	大賣/鉅額交易
2020/04/30	1	30.40	22	30.58	30.70	-21	6,301	-0.33%
2020/04/29	2	30.15	3	30.18	30.15	-1	6,271	-0.02%
2020/04/28	6	30.07	3	30.03	30.10	3	6,275	0.05%
2020/04/27	1	30.30	4	30.25	30.35	-3	6,328	-0.05%
2020/04/24	2	29.43	2	29.55	29.30	0	6,208	0.00%
2020/04/23	1	28.85	0	0.00	28.55	1	6,138	0.02%
2020/04/22	1	28.00	3	28.75	28.80	-2	6,075	-0.03%
2020/04/21	3	28.92	1	29.15	28.60	2	6,050	0.03%
2020/04/20	0	0.00	1	29.40	29.30	-1	5,994	-0.02%
2020/04/17	3	29.38	0	0.00	29.00	3	5,936	0.05%
2020/04/16	5	29.42	2	29.38	29.25	3	5,879	0.05%
2020/04/15	121	29.62	2	29.33	29.60	119	5,868	2.03%	大買/鉅額交易
2020/04/14	1	28.20	0	0.00	28.55	1	5,710	0.02%
2020/04/13	2	27.90	0	0.00	27.90	2	5,703	0.04%
2020/04/10	5	28.55	1	28.50	28.45	4	5,665	0.07%
2020/04/09	2	28.68	2	28.73	29.25	0	5,567	0.00%
2020/04/08	0	28.30	0	0.00	28.35	0	5,455	0.00%
2020/04/07	11	27.34	110	27.51	27.55	-99	5,460	-1.81%	大賣/
2020/04/06	6	26.67	5	26.85	26.75	1	5,338	0.02%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/30	11	25.30	10	25.55	26.60	1	5,286	0.02%
2020/03/27	2	26.75	1	26.95	26.15	1	5,279	0.02%
2020/03/25	14	26.84	45	26.75	26.55	-31	5,159	-0.60%
2020/03/24	2	25.95	0	0.00	25.80	2	5,009	0.04%
2020/03/23	11	25.05	10	25.50	25.20	1	4,975	0.02%
2020/03/20	4	25.66	17	25.93	25.95	-13	5,061	-0.26%
2020/03/19	47	22.93	17	23.25	24.30	30	4,986	0.60%
2020/03/18	2	25.88	3	25.65	25.00	-1	4,972	-0.02%
2020/03/17	47	24.69	47	25.39	25.45	0	4,949	0.00%
2020/03/16	38	25.89	9	26.98	25.50	29	4,935	0.59%
2020/03/13	106.1	25.86	98	25.98	26.95	8.1	4,851	0.17%	大買/
2020/03/12	61	28.62	0	0.00	28.10	61	4,697	1.30%
2020/03/11	6	30.86	0	0.00	29.80	6	4,571	0.13%
2020/03/10	21	30.99	86	31.51	32.50	-65	4,266	-1.52%
2020/03/09	39	30.89	22	31.08	30.70	17	4,076	0.42%
2020/03/05	3	30.08	0	0.00	30.10	3	3,952	0.08%
2020/03/03	0	0.00	3	29.85	30.00	-3	4,069	-0.07%
2020/03/02	2	28.95	4	29.00	29.15	-2	4,070	-0.05%
2020/02/27	10	29.95	14	29.38	29.45	-4	4,078	-0.10%
2020/02/26	4	30.53	0	0.00	30.45	4	4,107	0.10%
2020/02/25	0.1	30.65	0	0.00	30.65	0.1	4,183	0.00%
2020/02/24	4	30.90	20	30.90	31.00	-16	4,323	-0.37%
2020/02/21	15	30.97	1	31.20	30.85	14	4,351	0.32%
2020/02/20	23	31.30	16	31.53	31.25	7	4,427	0.16%
2020/02/19	5	31.14	0	0.00	31.10	5	4,564	0.11%
2020/02/18	7	31.32	7	31.31	31.25	0	4,850	0.00%
2020/02/17	2	30.80	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	1	30.95	31.05	-1	5,331	-0.02%
2020/02/13	6	31.00	6	31.31	30.65	0	5,861	0.00%
2020/02/12	11	30.50	0	0.00	30.75	11	6,180	0.18%
2020/02/11	5	30.29	10	30.55	30.75	-5	7,164	-0.07%
2020/02/10	6	29.28	6	29.73	30.00	0	7,657	0.00%
2020/02/07	11	30.12	0	0.00	30.00	11	7,673	0.14%
2020/02/06	1	30.55	5	30.25	30.60	-4	7,685	-0.05%
2020/02/05	10	29.80	1	29.70	29.70	9	7,674	0.12%
2020/02/04	0	0.00	2	29.50	29.55	-2	7,664	-0.03%
2020/02/03	19	28.61	6	28.70	28.90	13	7,674	0.17%
2020/01/31	7	30.25	5	30.20	30.00	2	7,640	0.03%
2020/01/30	11.2	30.53	1	31.00	29.95	10.2	7,627	0.13%
2020/01/20	3	33.37	0	0.00	33.25	3	7,551	0.04%
2020/01/16	0	0.00	1	33.85	33.85	-1	7,616	-0.01%
2020/01/10	1	34.20	0	0.00	34.00	1	7,806	0.01%
2020/01/07	3	32.80	1	32.85	32.70	2	7,993	0.03%
2020/01/06	0	0.00	1	33.40	33.40	-1	8,007	-0.01%
2020/01/03	3	34.35	0	0.00	34.20	3	8,018	0.04%
2020/01/02	2	34.45	1	34.45	34.55	1	8,026	0.01%
2019/12/31	7.2	34.77	1	34.25	34.25	6.2	8,043	0.08%
2019/12/30	1	35.30	0	0.00	35.10	1	7,973	0.01%
2019/12/27	1	35.05	5	34.90	35.30	-4	7,972	-0.05%
2019/12/26	3	34.38	0	0.00	34.40	3	7,974	0.04%
2019/12/25	0	0.00	1	34.60	34.75	-1	8,056	-0.01%
2019/12/24	2	34.80	0	0.00	34.60	2	8,197	0.02%
2019/12/20	0	0.00	4	35.85	35.20	-4	8,280	-0.05%
2019/12/18	2	35.90	0	0.00	35.90	2	8,293	0.02%
2019/12/17	0	0.00	4	36.30	36.25	-4	8,288	-0.05%
2019/12/13	4	35.93	4	35.78	35.30	0	8,241	0.00%
2019/12/12	1	35.80	12	35.57	35.85	-11	8,124	-0.14%
2019/12/11	3	35.65	0	0.00	35.45	3	8,152	0.04%
2019/12/10	1	35.10	0	0.00	35.15	1	8,208	0.01%
2019/12/09	2	35.15	1	35.15	35.15	1	8,308	0.01%
2019/12/06	4	35.23	0	0.00	34.85	4	8,344	0.05%
2019/12/05	4	35.10	0	0.00	35.20	4	8,441	0.05%
2019/12/04	0	0.00	1	34.90	35.05	-1	8,507	-0.01%
2019/12/03	2	34.05	0	0.00	34.20	2	8,557	0.02%
2019/12/02	0	0.00	12	33.50	34.00	-12	8,711	-0.14%
2019/11/29	1	34.40	1	34.65	34.25	0	8,695	0.00%
2019/11/28	1	35.20	0	0.00	35.20	1	8,632	0.01%
2019/11/27	2	35.58	1	35.55	35.45	1	8,629	0.01%
2019/11/26	17	35.79	1	35.40	35.80	16	8,686	0.18%
2019/11/25	3	35.63	1	35.15	35.65	2	8,679	0.02%
2019/11/21	12	35.86	0	0.00	36.00	12	8,769	0.14%
2019/11/20	8	36.84	8	36.89	36.95	0	8,683	0.00%
2019/11/19	3	36.62	0	0.00	37.10	3	8,699	0.03%
2019/11/18	10	36.70	17	36.84	36.75	-7	8,677	-0.08%
2019/11/15	47	37.01	42	36.87	36.25	5	8,639	0.06%
2019/11/14	21	36.68	6	36.91	36.70	15	8,431	0.18%
2019/11/13	5	38.36	4	38.13	37.80	1	8,297	0.01%
2019/11/12	15	37.57	12	37.91	38.00	3	8,142	0.04%
2019/11/11	22	36.22	15	36.18	35.95	7	7,823	0.09%
2019/11/08	70	35.39	168	35.80	35.80	-98	7,792	-1.26%	大賣/
2019/11/07	73	32.37	76.8	32.54	33.40	-3.8	7,242	-0.05%
2019/11/06	8	30.43	0	0.00	30.40	8	6,951	0.12%
2019/11/01	0	0.00	2	30.50	30.55	-2	7,566	-0.03%
2019/10/31	2	30.20	0	0.00	30.20	2	7,695	0.03%
2019/10/29	0	0.00	5	30.62	30.30	-5	7,851	-0.06%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	1	31.40	31.45	-1	8,127	-0.01%
2019/10/22	2	30.75	0	0.00	30.75	2	8,168	0.02%
2019/10/21	1	31.30	0	0.00	31.00	1	8,206	0.01%
2019/10/18	2	31.25	1	31.25	31.75	1	8,207	0.01%
2019/10/17	7	31.36	2	30.95	31.45	5	8,213	0.06%
2019/10/16	1	30.65	0	0.00	30.80	1	8,214	0.01%
2019/10/15	2	30.70	3	30.93	30.65	-1	8,252	-0.01%
2019/10/14	30	32.10	14	32.48	31.90	16	8,173	0.20%
2019/10/09	15	32.18	0	0.00	32.30	15	8,148	0.18%
2019/10/08	0	0.00	7	32.62	32.70	-7	8,159	-0.09%
2019/10/07	5	32.23	10	32.16	32.40	-5	8,202	-0.06%
2019/10/04	8	32.43	1	32.35	32.30	7	8,180	0.09%
2019/10/03	0	0.00	2	32.45	32.45	-2	8,173	-0.02%
2019/10/02	5	32.35	5	32.95	32.95	0	8,198	0.00%
2019/10/01	2	33.00	5	33.00	32.95	-3	8,163	-0.04%
2019/09/27	30	32.15	0	0.00	31.55	30	8,072	0.37%
2019/09/20	0	0.00	4	33.26	33.40	-4	7,900	-0.05%
2019/09/19	5	32.85	5	33.05	33.10	0	7,870	0.00%
2019/09/18	0	0.00	50	33.68	33.30	-50	7,826	-0.64%
2019/09/17	0	0.00	4	33.00	32.80	-4	7,767	-0.05%
2019/09/16	89	33.31	3	33.53	33.40	86	7,735	1.11%
2019/09/12	18	33.75	107	33.87	34.00	-89	7,669	-1.16%	大賣/
2019/09/11	0	0.00	0.7	33.25	33.45	-0.7	7,566	-0.01%
2019/09/10	90	32.60	0	0.00	32.50	90	7,436	1.21%
2019/09/09	5	33.50	4	33.04	32.65	1	7,367	0.01%
2019/09/06	0	0.00	21	32.76	32.90	-21	7,200	-0.29%
2019/09/05	1	32.50	0.8	32.20	32.50	0.2	7,044	0.00%
2019/09/04	20	32.10	118.5	31.50	32.15	-98.5	6,853	-1.44%	大賣/
2019/09/03	0	0.00	1	31.25	31.20	-1	6,666	-0.02%
2019/09/02	1	31.25	1	31.20	31.20	0	6,637	0.00%
2019/08/30	91	30.55	2	31.00	30.80	89	6,613	1.35%
2019/08/29	0	0.00	2	30.65	30.70	-2	6,570	-0.03%
2019/08/28	1	30.50	0	0.00	30.10	1	6,521	0.02%
2019/08/27	22	30.89	2	31.00	30.70	20	6,492	0.31%
2019/08/26	0	0.00	2	30.35	30.25	-2	6,376	-0.03%
2019/08/23	2	30.00	0	0.00	30.00	2	6,289	0.03%
2019/08/22	0	0.00	4.8	30.85	30.55	-4.8	6,232	-0.08%
2019/08/21	1	30.45	1.9	30.71	30.55	-0.9	6,268	-0.02%
2019/08/20	0	0.00	2	30.65	30.60	-2	6,373	-0.03%
2019/08/19	0	0.00	2.8	30.12	30.15	-2.8	6,273	-0.05%
2019/08/16	0	0.00	15	29.70	29.60	-15	6,315	-0.24%
2019/08/15	2	28.30	2	28.75	29.40	0	6,208	0.00%
2019/08/14	2	30.00	2	29.57	29.10	0	6,132	0.00%
2019/08/13	8	30.03	5	30.04	29.60	3	6,004	0.05%
2019/08/12	4	30.95	11	30.59	31.50	-7	5,745	-0.12%
2019/08/08	0	0.00	59	28.41	28.95	-59	5,320	-1.11%
2019/08/07	37	27.74	18	28.39	27.70	19	5,099	0.37%
2019/08/06	16	27.89	2	28.10	28.25	14	4,788	0.29%
2019/08/05	0	0.00	6	28.38	28.45	-6	4,690	-0.13%
2019/08/02	6	27.66	13	28.02	27.80	-7	4,576	-0.15%
2019/08/01	2	28.30	3	28.63	28.80	-1	4,498	-0.02%
2019/07/31	4	28.65	10.2	28.92	28.65	-6.2	4,485	-0.14%
2019/07/30	2	28.55	7	28.58	28.20	-5	4,404	-0.11%
2019/07/29	1	28.60	13	28.63	28.65	-12	4,356	-0.28%
2019/07/26	1	28.15	1	27.90	28.20	0	4,290	0.00%
2019/07/25	0	0.00	9	27.81	28.05	-9	4,201	-0.21%
2019/07/24	2	27.48	4	27.54	27.55	-2	4,103	-0.05%
2019/07/23	2	26.90	10.1	26.90	26.95	-8.1	4,053	-0.20%
2019/07/22	10	26.65	108	26.61	26.65	-98	3,997	-2.45%	大賣/
2019/07/19	19.2	26.09	1	26.30	26.05	18.2	3,961	0.46%
2019/07/18	0	0.00	20	26.10	26.10	-20	3,956	-0.51%
2019/07/17	50	25.96	80	26.23	25.90	-30	3,955	-0.76%
2019/07/16	5	25.75	117	25.94	25.70	-112	3,920	-2.86%	大賣/鉅額交易
2019/07/15	0	0.00	10	25.00	25.25	-10	3,895	-0.26%
2019/07/12	2	25.40	0	0.00	25.30	2	3,958	0.05%
2019/07/10	25	24.86	1	25.00	25.00	24	3,965	0.61%
2019/07/09	20	24.85	0	0.00	24.85	20	4,023	0.50%
2019/07/08	45	24.50	0	0.00	24.90	45	4,155	1.08%
2019/07/05	50	24.46	9	24.45	24.45	41	4,362	0.94%
2019/07/04	80	24.59	0	0.00	24.55	80	4,529	1.77%
2019/07/03	30	24.55	0	0.00	24.65	30	4,828	0.62%
2019/07/02	16	24.36	15	24.65	24.70	1	5,103	0.02%
2019/07/01	3	24.40	46	24.40	24.50	-43	5,257	-0.82%
2019/06/28	45	24.04	0	0.00	23.85	45	5,282	0.85%
2019/06/27	1	24.20	46	24.28	24.30	-45	5,388	-0.84%
2019/06/25	20	23.99	0	0.00	23.85	20	5,463	0.37%
2019/06/24	11	24.13	0	0.00	24.25	11	5,501	0.20%
2019/06/21	10	24.05	40	24.36	24.30	-30	5,719	-0.52%
2019/06/20	0	0.00	65	24.20	24.15	-65	5,828	-1.12%
2019/06/19	6	23.69	29	23.94	23.95	-23	6,047	-0.38%
2019/06/18	0	0.00	2	23.43	23.40	-2	6,351	-0.03%
2019/06/17	1	23.45	1	23.50	23.45	0	6,867	0.00%
2019/06/13	5	23.60	0	0.00	23.55	5	7,190	0.07%
2019/06/11	11	23.70	1	23.80	23.70	10	7,374	0.14%
2019/06/10	21	23.55	0	0.00	23.65	21	7,424	0.28%
2019/06/06	75	23.63	0	0.00	23.35	75	7,564	0.99%
2019/06/05	1	24.35	97	24.41	24.35	-96	7,642	-1.26%
2019/06/04	15	23.65	79	23.87	23.80	-64	8,110	-0.79%
2019/06/03	5	22.90	21	23.14	23.50	-16	8,206	-0.19%
2019/05/30	10	22.60	2	22.63	22.65	8	8,407	0.10%
2019/05/29	2	22.35	0	0.00	22.35	2	8,489	0.02%
2019/05/28	2	22.33	0	0.00	22.80	2	8,484	0.02%
2019/05/27	134	22.84	13	22.42	22.35	121	8,381	1.44%	大買/鉅額交易
2019/05/24	15	23.63	4	23.60	23.50	11	8,241	0.13%
2019/05/23	59	23.66	22	23.77	23.40	37	8,245	0.45%
2019/05/22	19	24.33	19	24.55	24.55	0	8,131	0.00%
2019/05/21	2	24.08	2	24.28	24.15	0	8,123	0.00%
2019/05/20	32	24.31	10	24.25	24.20	22	8,099	0.27%
2019/05/17	8	25.01	0	0.00	24.90	8	8,034	0.10%
2019/05/14	8	24.40	8	24.85	26.00	0	8,024	0.00%
2019/05/13	0	0.00	1	25.35	25.20	-1	7,985	-0.01%
2019/05/10	1	25.90	0	0.00	25.95	1	7,966	0.01%
2019/05/09	12	26.01	0	0.00	25.95	12	7,945	0.15%
2019/05/08	2.3	26.50	1	26.70	26.45	1.3	7,903	0.02%
2019/05/07	0	0.00	1	26.50	26.95	-1	7,867	-0.01%
2019/05/06	2	26.30	0	0.00	26.20	2	7,826	0.03%
2019/05/03	3	27.25	0	0.00	27.35	3	7,787	0.04%
2019/04/30	2	26.43	0	0.00	26.90	2	7,734	0.03%
2019/04/29	1	26.70	1	26.45	26.70	0	7,722	0.00%
2019/04/25	0	0.00	2	27.00	27.15	-2	7,644	-0.03%
2019/04/24	3	26.88	0	0.00	26.85	3	7,630	0.04%
2019/04/23	4	26.79	0	0.00	27.35	4	7,597	0.05%
2019/04/22	3.2	27.21	0	0.00	27.10	3.2	7,548	0.04%
2019/04/19	10	27.14	11	27.11	27.55	-1	7,499	-0.01%
2019/04/18	14	27.05	0	0.00	26.70	14	7,487	0.19%
2019/04/17	7	27.29	0	0.00	27.40	7	7,426	0.09%
2019/04/15	1	27.30	0	0.00	27.75	1	7,365	0.01%
2019/04/12	4	27.58	0	0.00	27.45	4	7,359	0.05%
2019/04/11	3	28.53	4	29.33	28.30	-1	7,239	-0.01%
2019/04/10	11	28.95	12	28.95	29.20	-1	7,017	-0.01%
2019/04/09	1	28.65	6.1	28.63	29.05	-5.1	6,887	-0.07%
2019/04/08	1	27.55	2	28.50	27.90	-1	6,616	-0.02%
2019/04/03	4	27.31	9.1	27.16	27.20	-5.1	6,382	-0.08%
2019/04/02	0	0.00	1.1	26.74	26.70	-1.1	6,251	-0.02%
2019/04/01	12	26.61	1	26.85	26.90	11	6,185	0.18%
2019/03/29	1	26.30	0.8	26.15	26.20	0.2	6,052	0.00%
2019/03/28	0	0.00	2	26.23	26.10	-2	6,048	-0.03%
2019/03/27	1	26.20	0	0.00	26.45	1	6,038	0.02%
2019/03/26	12	27.63	15	27.27	26.60	-3	6,024	-0.05%
2019/03/25	10	27.15	2	27.15	26.95	8	5,894	0.14%
2019/03/22	10	27.00	10	27.15	26.95	0	5,890	0.00%
2019/03/21	2	27.20	6	27.06	26.95	-4	5,757	-0.07%
2019/03/20	18	26.09	16	26.06	26.45	2	5,487	0.04%
2019/03/19	3	25.05	0	0.00	25.20	3	5,169	0.06%
2019/03/18	0	0.00	4	24.48	24.50	-4	4,987	-0.08%
2019/03/15	0	0.00	2	24.35	24.30	-2	4,960	-0.04%
2019/03/14	6	23.95	1	24.15	23.90	5	4,976	0.10%
2019/03/13	3	24.27	0	0.00	24.10	3	4,987	0.06%
2019/03/12	5	24.39	0	0.00	24.20	5	5,001	0.10%
2019/03/11	3	24.43	1	24.50	24.55	2	4,931	0.04%
2019/03/08	15	24.61	3	24.78	24.60	12	5,016	0.24%
2019/03/07	0	0.00	16	26.20	26.70	-16	4,585	-0.35%
2019/03/06	0	0.00	42	26.25	25.90	-42	4,513	-0.93%
2019/03/05	20	26.41	23	26.31	25.95	-3	4,473	-0.07%
2019/03/04	0	0.00	3	26.10	26.15	-3	4,406	-0.07%
2019/02/27	10	25.30	0	0.00	25.55	10	4,320	0.23%
2019/02/25	0	0.00	3	25.65	25.65	-3	4,400	-0.07%
2019/02/21	1	25.05	0	0.00	25.05	1	4,667	0.02%
2019/02/18	1	25.80	0	0.00	25.75	1	4,899	0.02%
2019/02/15	2	25.35	1	25.35	25.40	1	4,952	0.02%
2019/02/13	30	25.95	1	25.70	25.70	29	5,207	0.56%
2019/02/11	0	0.00	1	25.20	25.05	-1	5,421	-0.02%
2019/01/30	0	0.00	10	24.60	24.65	-10	5,464	-0.18%
2019/01/28	10	25.50	0	0.00	25.50	10	5,683	0.18%
2019/01/25	0	0.00	1	25.65	25.50	-1	5,897	-0.02%
2019/01/24	0	0.00	1	25.35	25.10	-1	6,015	-0.02%
2019/01/22	1	24.65	0	0.00	24.75	1	6,241	0.02%
2019/01/16	1	24.95	0	0.00	24.80	1	6,763	0.01%
2019/01/14	4	24.43	9	24.03	24.30	-5	6,976	-0.07%
2019/01/10	1	24.40	6	24.33	24.05	-5	7,215	-0.07%
2019/01/09	1	25.00	1	25.05	25.05	0	7,208	0.00%
2019/01/08	0	0.00	0.8	24.90	24.85	-0.8	7,352	-0.01%
2019/01/04	5	24.93	1	24.95	25.20	4	7,669	0.05%
2019/01/03	0.7	25.85	0	0.00	25.85	0.7	7,769	0.01%
2019/01/02	0.2	26.20	20.7	26.30	26.30	-20.5	7,808	-0.26%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	1.1	25.27	3	25.37	25.50	-1.9	7,899	-0.02%
2018/12/26	5	25.11	1	25.10	25.10	4	8,017	0.05%
2018/12/25	1	25.50	0	0.00	25.55	1	8,178	0.01%
2018/12/24	1	26.05	0	0.00	25.95	1	8,384	0.01%
2018/12/22	4.2	25.73	0	0.00	25.70	4.2	8,510	0.05%
2018/12/21	2	25.55	0	0.00	26.25	2	8,660	0.02%
2018/12/20	4	25.63	10	25.45	25.70	-6	8,950	-0.07%
2018/12/19	30	26.20	0.8	26.30	26.30	29.2	9,065	0.32%
2018/12/18	8	26.26	5	26.63	26.10	3	9,068	0.03%
2018/12/17	22.1	26.76	2	26.40	26.30	20.1	9,002	0.22%
2018/12/14	5	27.04	1.5	27.02	27.05	3.5	8,877	0.04%
2018/12/13	2	28.03	3	28.03	27.80	-1	8,790	-0.01%
2018/12/12	51	28.40	55.4	28.63	28.30	-4.4	8,790	-0.05%
2018/12/11	1	27.75	2	27.85	27.75	-1	8,667	-0.01%
2018/12/10	1.1	26.99	0	0.00	27.50	1.1	8,747	0.01%
2018/12/07	6	27.74	6	27.66	27.30	0	8,732	0.00%
2018/12/06	5	27.01	10	27.50	27.60	-5	8,638	-0.06%
2018/12/05	12	27.71	9	27.73	27.45	3	8,530	0.04%
2018/12/04	2	28.10	0	0.00	28.20	2	8,440	0.02%
2018/12/03	5	28.17	17	28.34	28.05	-12	8,336	-0.14%
2018/11/30	14	27.11	17.8	27.15	27.30	-3.8	8,115	-0.05%
2018/11/29	0	0.00	2	27.05	26.70	-2	8,013	-0.02%
2018/11/28	0	26.60	0	0.00	26.65	0	7,944	0.00%
2018/11/27	1	26.85	5	26.38	26.85	-4	7,892	-0.05%
2018/11/26	9	25.78	5	25.75	25.80	4	7,782	0.05%
2018/11/23	4	25.69	0	0.00	25.70	4	7,765	0.05%
2018/11/22	0.5	26.20	0	0.00	26.20	0.5	7,691	0.01%
2018/11/20	5	26.93	6	27.30	26.55	-1	7,541	-0.01%
2018/11/16	2	25.88	3	26.78	26.20	-1	7,267	-0.01%
2018/11/15	0	0.00	0.7	26.65	26.90	-0.7	7,149	-0.01%
2018/11/14	1	27.30	5	27.08	26.70	-4	7,168	-0.06%
2018/11/13	4	26.76	1	27.15	27.20	3	7,135	0.04%
2018/11/12	0.1	26.50	5	26.91	26.80	-4.9	7,010	-0.07%
2018/11/09	17.1	26.16	18.8	25.97	26.15	-1.8	6,859	-0.03%
2018/11/08	2	25.90	6.8	25.97	25.80	-4.8	6,755	-0.07%
2018/11/07	2	25.40	6.5	25.41	25.40	-4.5	6,632	-0.07%
2018/11/06	2	25.53	1	25.80	25.25	1	6,595	0.02%
2018/11/05	1	25.10	5.4	24.86	25.10	-4.4	6,425	-0.07%
2018/11/02	1	24.60	11.7	24.40	24.60	-10.7	6,305	-0.17%
2018/11/01	14	22.30	26.8	23.33	23.45	-12.8	6,071	-0.21%
2018/10/31	5	20.76	16	21.12	21.35	-11	5,914	-0.19%
2018/10/30	22	20.70	10	21.08	20.20	12	5,841	0.21%
2018/10/29	23	23.15	17	23.54	22.35	6	5,637	0.11%
2018/10/26	17.1	23.26	0	0.00	23.35	17.1	5,586	0.31%
2018/10/17	0	0.00	3	23.53	23.50	-3	5,384	-0.06%
2018/10/16	1	23.30	3	23.50	22.85	-2	5,212	-0.04%
2018/10/15	0	0.00	10	23.95	23.60	-10	5,116	-0.20%
2018/10/12	11	22.88	28	23.35	23.50	-17	5,047	-0.34%
2018/10/11	0	0.00	2	21.98	22.50	-2	4,911	-0.04%
2018/10/09	0	0.00	16	23.52	23.60	-16	4,725	-0.34%
2018/10/08	10	22.85	10	23.00	23.25	0	4,622	0.00%
2018/10/05	26	23.26	0	0.00	22.60	26	4,572	0.57%
2018/10/04	1	24.00	100	24.05	24.10	-99	4,445	-2.23%
2018/10/03	1	24.00	12	24.09	24.25	-11	4,271	-0.26%
2018/10/02	2	23.75	17	24.06	23.65	-15	4,050	-0.37%
2018/10/01	0	0.00	7	23.77	23.80	-7	3,895	-0.18%
2018/09/28	5	23.25	11	23.50	23.65	-6	3,853	-0.16%
2018/09/27	2	23.50	6	23.33	23.50	-4	3,837	-0.10%
2018/09/26	7	23.75	5	23.96	23.45	2	3,783	0.05%
2018/09/25	15	23.93	16	23.74	23.90	-1	3,659	-0.03%
2018/09/21	1	23.20	25	23.27	23.40	-24	3,469	-0.69%
2018/09/20	0	0.00	34	23.02	22.85	-34	3,252	-1.05%
2018/09/19	0	0.00	1	22.90	22.85	-1	3,122	-0.03%
2018/09/18	23	22.56	41	22.62	22.60	-18	3,030	-0.59%
2018/09/17	1	21.40	61	21.36	21.90	-60	2,783	-2.16%
2018/09/14	20	20.40	30	20.58	20.35	-10	2,841	-0.35%
2018/09/13	15	19.88	11	20.10	20.05	4	3,146	0.13%
2018/09/12	52	20.08	0	0.00	20.00	52	3,180	1.63%
2018/09/11	28	20.19	20	20.40	20.40	8	3,205	0.25%
2018/09/10	5	20.21	2	20.80	20.15	3	3,271	0.09%
2018/09/07	26	20.98	12	21.38	20.85	14	3,315	0.42%
2018/09/06	20	21.67	27	21.96	21.60	-7	3,284	-0.21%
2018/09/05	5	21.00	0	0.00	21.15	5	3,148	0.16%
2018/09/03	1	20.90	1	21.15	20.90	0	3,288	0.00%
2018/08/31	22.3	21.03	0	0.00	21.05	22.3	3,319	0.67%
2018/08/30	2	21.10	0	0.00	21.15	2	3,427	0.06%
2018/08/29	1	21.15	0	0.00	21.15	1	3,491	0.03%
2018/08/27	0	0.00	10	21.30	21.15	-10	3,661	-0.27%
2018/08/24	19	21.06	0	0.00	21.15	19	3,678	0.52%
2018/08/23	2	21.13	0	0.00	21.15	2	3,747	0.05%
2018/08/22	0	0.00	10	21.00	21.20	-10	3,816	-0.26%
2018/08/20	7	21.00	0	0.00	20.95	7	3,938	0.18%
2018/08/17	11	21.06	10	21.43	21.00	1	4,022	0.02%
2018/08/16	15	21.06	1	20.95	21.25	14	4,048	0.35%
2018/08/15	21	21.58	0	0.00	21.40	21	4,052	0.52%
2018/08/13	5	22.14	3	21.70	21.75	2	4,299	0.05%
2018/08/10	25	22.81	0	0.00	22.60	25	4,250	0.59%
2018/08/09	11	23.15	11	23.21	23.00	0	4,234	0.00%
2018/08/08	0	0.00	21	23.41	23.25	-21	4,258	-0.49%
2018/08/07	13	23.08	3	23.12	23.25	10	4,288	0.23%
2018/08/06	0	0.00	11	22.92	23.00	-11	4,307	-0.26%
2018/08/03	2	22.68	5	22.75	22.70	-3	4,332	-0.07%
2018/08/02	5	22.10	0	0.00	22.15	5	4,343	0.12%
2018/07/26	0	0.00	1	22.40	22.30	-1	4,850	-0.02%
2018/07/24	0	0.00	1	22.30	22.30	-1	4,953	-0.02%
2018/07/23	5	22.10	0	0.00	22.10	5	4,981	0.10%
2018/07/19	6	22.59	4	22.65	22.75	2	5,139	0.04%
2018/07/18	0	0.00	5	22.55	22.40	-5	5,194	-0.10%
2018/07/17	0	0.00	1	22.55	22.40	-1	5,236	-0.02%
2018/07/13	5	22.30	0	0.00	22.35	5	5,420	0.09%
2018/07/12	0	0.00	15	22.50	22.35	-15	5,446	-0.28%
2018/07/10	1	22.00	5	21.70	21.75	-4	5,486	-0.07%
2018/07/09	0	0.00	5	21.65	21.65	-5	5,525	-0.09%
2018/07/06	1	21.15	0	0.00	21.30	1	5,541	0.02%
2018/07/05	15	21.47	3	21.47	21.30	12	5,561	0.22%
2018/07/04	15	22.12	0	0.00	22.15	15	5,542	0.27%
2018/07/03	15	22.80	0	0.00	22.55	15	5,535	0.27%
2018/07/02	10	22.98	0	0.00	23.10	10	5,542	0.18%
2018/06/28	4	23.09	0	0.00	23.05	4	5,562	0.07%
2018/06/27	4	23.36	0	0.00	23.30	4	5,630	0.07%
2018/06/26	2	23.55	5	23.52	23.55	-3	5,699	-0.05%
2018/06/25	9	24.11	8	24.34	23.55	1	5,702	0.02%
2018/06/22	10	23.01	13	23.24	24.80	-3	5,558	-0.05%
2018/06/21	3	22.10	13	22.37	23.00	-10	5,293	-0.19%
2018/06/20	8	22.23	0	0.00	22.15	8	5,330	0.15%
2018/06/19	6	22.63	1	22.75	22.85	5	5,356	0.09%
2018/06/15	0	0.00	5	22.90	23.20	-5	5,359	-0.09%
2018/06/14	5	22.60	3	22.70	22.60	2	5,320	0.04%
2018/06/12	1	23.25	0	0.00	23.00	1	5,734	0.02%
2018/06/08	0	0.00	5	22.90	22.85	-5	5,676	-0.09%
2018/06/07	4	22.85	10	22.95	22.75	-6	5,763	-0.10%
2018/06/06	0	0.00	8	22.55	22.65	-8	5,743	-0.14%
2018/06/05	0	0.00	23	22.33	22.20	-23	5,765	-0.40%
2018/06/04	0	0.00	2	22.15	21.95	-2	5,680	-0.04%
2018/05/30	14	22.00	0	0.00	22.00	14	5,602	0.25%
2018/05/29	0	0.00	23	22.06	22.20	-23	5,563	-0.41%
2018/05/28	5	21.60	2	21.70	21.75	3	5,515	0.05%
2018/05/25	4	21.51	12	21.93	21.70	-8	5,514	-0.15%
2018/05/24	0	0.00	2	21.45	21.70	-2	5,436	-0.04%
2018/05/23	7	21.41	0	0.00	21.35	7	5,424	0.13%
2018/05/22	38	21.77	22	21.78	21.60	16	5,416	0.30%
2018/05/21	0	0.00	11	21.11	21.95	-11	5,258	-0.21%
2018/05/17	5	20.75	1	20.95	20.75	4	5,240	0.08%
2018/05/16	1	21.00	0	0.00	21.00	1	5,247	0.02%
2018/05/15	3	21.35	3	21.25	21.10	0	5,266	0.00%
2018/05/14	10	21.50	5	21.50	21.40	5	5,442	0.09%
2018/05/11	9	21.78	2	21.85	21.75	7	5,436	0.13%
2018/05/09	4	22.14	1	21.85	22.25	3	5,354	0.06%
2018/05/08	0	0.00	8	21.59	22.05	-8	5,160	-0.16%
2018/05/07	1	20.70	0	0.00	20.70	1	5,005	0.02%
2018/05/04	0	0.00	1	21.25	21.00	-1	5,025	-0.02%
2018/05/03	1	20.80	1	20.90	21.00	0	5,045	0.00%
2018/05/02	3	21.00	16	20.98	20.95	-13	5,090	-0.26%
2018/04/30	0	0.00	4	20.80	20.65	-4	5,084	-0.08%
2018/04/27	1	20.45	0	0.00	20.35	1	5,081	0.02%
2018/04/26	22	20.65	37	20.63	20.30	-15	5,077	-0.30%
2018/04/25	66	19.99	44	20.60	20.55	22	5,055	0.44%
2018/04/24	20	21.05	2	21.08	20.95	18	4,979	0.36%
2018/04/23	24	22.09	0	0.00	22.05	24	4,942	0.49%
2018/04/20	9	21.99	0	0.00	22.05	9	5,095	0.18%
2018/04/19	10	22.25	0	0.00	22.30	10	5,031	0.20%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/17	14	22.76	3	22.75	22.70	11	4,968	0.22%
2018/04/16	1	22.90	1	22.85	22.85	0	5,011	0.00%
2018/04/13	1	23.20	0	0.00	23.10	1	4,987	0.02%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/11	2	23.60	1	23.60	23.50	1	5,006	0.02%
2018/04/10	2	23.38	2	23.45	23.35	0	5,091	0.00%
2018/04/09	2	23.75	0	0.00	23.55	2	5,137	0.04%
2018/04/03	5	23.83	0	0.00	23.85	5	5,145	0.10%
2018/04/02	0	0.00	9	24.19	23.85	-9	5,155	-0.17%
2018/03/31	1	24.00	13	24.10	24.05	-12	5,160	-0.23%
2018/03/29	2	23.10	1	23.05	23.05	1	5,105	0.02%
2018/03/28	28	23.44	0	0.00	23.30	28	4,980	0.56%
2018/03/27	7	23.51	3	23.55	23.50	4	4,916	0.08%
2018/03/26	17	23.43	11	23.45	23.40	6	4,863	0.12%
2018/03/23	4	23.65	11	23.66	23.70	-7	4,814	-0.15%
2018/03/22	5	24.62	0	0.00	24.35	5	4,761	0.11%
2018/03/21	18	24.77	1	24.80	24.65	17	4,805	0.35%
2018/03/20	11	24.80	5	24.95	24.85	6	5,135	0.12%
2018/03/19	26	25.16	0	0.00	25.05	26	5,212	0.50%
2018/03/16	2	25.70	13	26.06	25.70	-11	5,125	-0.21%
2018/03/15	19	25.85	0	0.00	25.80	19	4,877	0.39%
2018/03/14	9	26.26	4	26.30	26.10	5	5,124	0.10%
2018/03/13	12	26.32	0	0.00	26.20	12	5,199	0.23%
2018/03/12	0	0.00	23	26.28	26.50	-23	5,211	-0.44%
2018/03/09	0	0.00	5	26.13	26.05	-5	5,250	-0.10%
2018/03/08	0	0.00	9	25.67	25.55	-9	5,441	-0.17%
2018/03/07	0	0.00	1	25.15	25.15	-1	5,552	-0.02%
2018/03/06	2	25.20	4	25.15	25.20	-2	6,144	-0.03%
2018/03/05	18	25.33	3	25.65	25.20	15	6,189	0.24%
2018/03/02	2	25.35	2	25.50	25.40	0	6,230	0.00%
2018/03/01	6	25.28	2	25.23	25.55	4	6,259	0.06%
2018/02/27	0	0.00	1	25.35	25.20	-1	6,381	-0.02%
2018/02/26	4	24.95	6	24.97	25.10	-2	6,422	-0.03%
2018/02/23	30	25.12	10	25.00	25.10	20	6,483	0.31%
2018/02/22	2	24.75	9	24.69	24.75	-7	6,560	-0.11%
2018/02/21	1	24.40	15	24.01	24.35	-14	6,604	-0.21%
2018/02/12	6	23.58	13	23.60	23.50	-7	6,677	-0.10%
2018/02/09	11	23.19	6	23.58	23.80	5	6,734	0.07%
2018/02/07	9	24.44	7	24.43	24.50	2	7,146	0.03%
2018/02/06	18	24.13	22	24.95	23.75	-4	7,212	-0.06%
2018/02/05	30	26.00	0	0.00	26.15	30	7,178	0.42%
2018/02/02	1	26.45	1	26.70	26.60	0	7,402	0.00%
2018/02/01	0	0.00	8	26.70	26.60	-8	7,511	-0.11%
2018/01/30	7	27.11	2	27.00	26.90	5	7,702	0.06%
2018/01/26	2	26.65	2	26.75	26.55	0	8,327	0.00%
2018/01/25	13	27.04	2	27.10	26.85	11	8,491	0.13%
2018/01/24	1	26.95	0	0.00	26.90	1	8,492	0.01%
2018/01/19	8	26.93	0	0.00	26.90	8	8,949	0.09%
2018/01/18	2	26.90	15	27.10	27.00	-13	9,298	-0.14%
2018/01/17	4	27.14	2	27.18	27.05	2	9,505	0.02%
2018/01/16	1	26.80	4	26.90	27.30	-3	9,568	-0.03%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/12	10	26.30	0	0.00	26.25	10	9,622	0.10%
2018/01/10	0	0.00	3	26.35	26.05	-3	9,769	-0.03%
2018/01/08	0	0.00	1	26.95	26.85	-1	10,189	-0.01%
2018/01/05	1	26.95	1	26.90	26.90	0	10,569	0.00%
2018/01/04	1	27.25	1	27.30	27.05	0	10,909	0.00%
2018/01/02	1	26.50	5	26.35	26.40	-4	12,507	-0.03%