南茂 (8150)-元大-竹科券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
2,097張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/12/16	1	30.10	16	30.03	30.05	-15	2,445	-0.61%
2024/12/13	0	0.00	4	30.50	30.50	-4	2,397	-0.17%
2024/12/12	2	31.30	0	0.00	31.15	2	2,379	0.08%
2024/12/10	2	31.65	0	0.00	31.60	2	2,418	0.08%
2024/12/09	1	31.75	0	0.00	31.40	1	2,478	0.04%
2024/12/03	0	0.00	1	32.35	32.10	-1	2,630	-0.04%
2024/11/29	0	0.00	2	31.85	32.05	-2	2,711	-0.07%
2024/11/27	0	0.00	0	32.00	31.85	0	2,776	0.00%
2024/11/26	7	32.90	0	0.00	32.80	7	2,788	0.25%
2024/11/25	4	32.40	0	0.00	32.55	4	2,794	0.14%
2024/11/21	1	31.85	0	0.00	31.95	1	2,833	0.04%
2024/11/19	4.1	32.21	0	0.00	32.35	4.1	2,870	0.14%
2024/11/18	4	31.94	2	32.00	32.20	2	2,886	0.07%
2024/11/15	2	32.05	0	0.00	32.30	2	2,895	0.07%
2024/11/14	2	32.15	1	32.10	32.00	1	2,932	0.03%
2024/11/13	3	32.30	0	0.00	31.65	3	2,932	0.10%
2024/11/12	0	0.00	4	32.83	32.95	-4	2,918	-0.14%
2024/11/11	0.1	33.20	0	0.00	33.45	0.1	2,900	0.00%
2024/11/06	3.1	34.66	0	0.00	34.60	3.1	2,771	0.11%
2024/11/05	2	35.75	0	0.00	35.65	2	2,695	0.07%
2024/10/30	0	0.00	1	35.60	35.60	-1	2,758	-0.04%
2024/10/29	1	35.30	0	0.00	35.35	1	2,770	0.04%
2024/10/28	1	36.00	0	0.00	36.00	1	2,765	0.04%
2024/10/24	2	36.18	0	0.00	36.00	2	2,791	0.07%
2024/10/23	1	36.60	0	0.00	36.50	1	2,801	0.04%
2024/10/22	11	36.56	0	0.00	36.55	11	2,809	0.39%
2024/10/21	0	0.00	0	36.45	36.60	0	2,836	0.00%
2024/10/18	5	36.46	0	0.00	36.30	5	2,888	0.17%
2024/10/17	0	0.00	0	36.80	36.45	0	2,902	0.00%
2024/10/14	1	36.40	0	0.00	36.45	1	2,879	0.03%
2024/10/11	2	36.60	2	36.70	36.65	0	2,874	0.00%
2024/10/09	1	37.05	1	37.45	37.25	0	2,856	0.00%
2024/10/08	2	37.45	0	0.00	37.50	2	2,848	0.07%
2024/10/04	3	37.73	2	37.50	37.30	1	2,893	0.03%
2024/09/27	24	37.80	13	37.33	37.65	11	2,871	0.38%
2024/09/26	14	37.06	0	0.00	36.95	14	2,719	0.51%
2024/09/23	0	0.00	2	37.05	37.05	-2	2,791	-0.07%
2024/09/16	1	37.00	0	0.00	37.20	1	2,847	0.04%
2024/09/13	0	0.00	3	36.58	36.75	-3	2,872	-0.10%
2024/09/11	0	0.00	1	36.25	36.05	-1	2,864	-0.03%
2024/09/10	2	35.85	0	0.00	35.05	2	2,860	0.07%
2024/09/05	3	36.23	0	0.00	36.05	3	2,823	0.11%
2024/09/04	6	36.85	0	0.00	36.45	6	2,795	0.21%
2024/09/03	2	38.38	3	38.25	38.10	-1	2,711	-0.04%
2024/08/30	5	38.23	4.1	38.35	38.15	0.9	2,645	0.04%
2024/08/29	2	37.70	3	37.40	37.55	-1	2,606	-0.04%
2024/08/28	1	37.50	0	0.00	37.40	1	2,601	0.04%
2024/08/27	2	37.35	0	0.00	37.55	2	2,645	0.08%
2024/08/23	1	37.10	0	0.00	37.30	1	2,709	0.04%
2024/08/22	20	37.83	15	37.60	37.50	5	2,694	0.19%
2024/08/21	2	37.45	4	37.50	37.35	-2	2,710	-0.07%
2024/08/20	0	0.00	5	37.30	37.50	-5	2,728	-0.18%
2024/08/19	5	37.45	5	37.35	37.30	0	2,843	0.00%
2024/08/14	0	0.00	74	38.10	38.15	-74	3,124	-2.37%
2024/08/09	3	37.80	0	0.00	37.60	3	3,143	0.10%
2024/08/08	0	0.00	1	37.00	37.15	-1	3,176	-0.03%
2024/08/07	0	0.00	0.3	36.80	37.85	-0.3	3,231	-0.01%
2024/08/06	1	36.00	0	0.00	36.40	1	3,342	0.03%
2024/08/05	3	36.40	0.1	36.05	36.15	2.9	3,353	0.09%
2024/08/02	1	39.60	0	0.00	39.55	1	3,345	0.03%
2024/07/30	0	0.00	4	39.80	39.80	-4	3,381	-0.12%
2024/07/29	2.1	39.73	0	0.00	39.75	2.1	3,385	0.06%
2024/07/26	0	0.00	7	39.21	40.65	-7	3,396	-0.21%
2024/07/23	0	0.00	8	40.65	40.90	-8	3,389	-0.24%
2024/07/19	2	42.25	0	0.00	41.70	2	3,360	0.06%
2024/07/09	4	43.11	0	0.00	42.55	4	3,446	0.12%
2024/07/08	1	43.55	0	0.00	43.65	1	3,443	0.03%
2024/07/04	0	0.00	2	43.00	42.85	-2	3,451	-0.06%
2024/07/03	1	42.65	0	0.00	42.90	1	3,462	0.03%
2024/07/01	1	43.00	0	0.00	42.50	1	3,536	0.03%
2024/06/28	7	42.55	0	0.00	42.90	7	3,547	0.20%
2024/06/27	2	42.70	0	0.00	42.75	2	3,538	0.06%
2024/06/26	3	45.02	3	45.18	45.00	0	3,703	0.00%
2024/06/25	0.1	44.70	13	44.94	45.35	-13	3,904	-0.33%
2024/06/24	1.1	45.67	6	45.30	45.10	-4.9	4,004	-0.12%
2024/06/21	0	0.00	5.4	45.74	45.70	-5.4	4,069	-0.13%
2024/06/20	0	0.00	6	44.93	45.20	-6	4,104	-0.15%
2024/06/19	0	0.00	16	44.95	44.70	-16	4,190	-0.38%
2024/06/18	2	44.80	0	0.00	44.75	2	4,285	0.05%
2024/06/17	0	0.00	1	44.90	44.60	-1	4,526	-0.02%
2024/06/14	16	44.69	0	0.00	44.80	16	4,602	0.35%
2024/06/13	0.1	44.25	0	0.00	44.40	0.1	4,615	0.00%
2024/06/12	0.1	44.20	0	0.00	43.80	0.1	4,639	0.00%
2024/06/06	15	43.71	5	43.90	43.75	10	4,823	0.21%
2024/06/05	1	43.95	2	44.20	43.90	-1	4,865	-0.02%
2024/06/04	0	0.00	3	44.17	44.10	-3	4,970	-0.06%
2024/06/03	0	0.00	6	44.21	44.30	-6	5,068	-0.12%
2024/05/30	16.1	45.40	10	45.62	45.05	6.1	5,156	0.12%
2024/05/29	2.1	45.25	0	0.00	45.20	2.1	5,212	0.04%
2024/05/28	0	0.00	1	44.85	45.00	-1	5,242	-0.02%
2024/05/27	1	44.25	2	44.40	44.25	-1	5,296	-0.02%
2024/05/23	26	44.28	1	44.75	44.35	25	5,255	0.48%
2024/05/22	0.1	44.95	0	0.00	45.75	0.1	5,202	0.00%
2024/05/21	1.1	43.89	3	44.00	44.65	-2	5,130	-0.04%
2024/05/20	11	43.51	0	0.00	43.85	11	5,027	0.22%
2024/05/17	22	43.99	0	0.00	43.20	22	4,908	0.45%
2024/05/16	8	43.61	3	43.80	43.65	5	4,821	0.10%
2024/05/15	55	43.60	1	43.70	43.45	54	4,826	1.12%
2024/05/14	2	43.40	10	43.25	43.45	-8	4,860	-0.16%
2024/05/13	2	43.13	19	42.85	42.90	-17	4,828	-0.35%
2024/05/10	19	43.54	0	0.00	43.40	19	4,785	0.40%
2024/05/09	2	45.15	0	0.00	45.20	2	4,670	0.04%
2024/05/07	1	45.60	0	0.00	45.60	1	4,603	0.02%
2024/05/02	1	46.30	0	0.00	46.40	1	4,532	0.02%
2024/04/30	2	46.15	1	46.10	45.90	1	4,527	0.02%
2024/04/23	0	0.00	8	45.69	45.85	-8	4,714	-0.17%
2024/04/22	1	45.00	0	0.00	45.35	1	4,707	0.02%
2024/04/19	1	45.85	1	45.80	45.65	0	4,735	0.00%
2024/04/18	1	46.90	0	0.00	46.85	1	4,811	0.02%
2024/04/17	0	47.00	1	47.40	47.45	-1	4,924	-0.02%
2024/04/16	0.1	46.75	1	46.60	46.85	-0.9	4,932	-0.02%
2024/04/15	2	47.78	0	0.00	48.10	2	4,881	0.04%
2024/04/12	4	48.84	0	0.00	48.70	4	4,891	0.08%
2024/04/11	4	48.10	0	0.00	48.75	4	4,866	0.08%
2024/04/08	3	48.53	2	48.70	48.65	1	4,773	0.02%
2024/04/02	0	0.00	1	49.20	49.25	-1	4,707	-0.02%
2024/04/01	5	49.25	2	49.45	49.35	3	4,709	0.06%
2024/03/29	4	50.05	11	49.92	50.00	-7	4,671	-0.15%
2024/03/28	0	0.00	13	51.98	51.00	-13	4,426	-0.29%
2024/03/27	1	50.50	5	48.10	50.70	-4	4,216	-0.09%
2024/03/26	3	48.65	48	48.65	48.40	-45	4,105	-1.10%
2024/03/25	2	49.60	31	49.44	49.95	-29	4,057	-0.71%
2024/03/22	25	50.72	4	50.45	50.90	21	4,012	0.52%
2024/03/21	17	50.65	8.5	50.63	51.00	8.5	3,964	0.21%
2024/03/20	17	51.12	57	50.36	50.10	-40	3,935	-1.02%
2024/03/19	6	49.70	13	49.77	49.75	-7	3,747	-0.19%
2024/03/18	5	48.68	6	48.57	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	7	47.11	47.65	-7	3,704	-0.19%
2024/03/14	2	47.03	6	47.00	47.55	-4	3,703	-0.11%
2024/03/13	11	48.28	4.4	48.52	48.50	6.7	3,701	0.18%
2024/03/12	4.1	48.10	4.1	48.09	48.10	-0.1	3,660	0.00%
2024/03/11	8	47.05	6	47.10	46.90	2	3,618	0.06%
2024/03/08	23.1	47.91	1	46.60	46.90	22.1	3,605	0.61%
2024/03/07	3	46.18	13	46.50	47.15	-10	3,582	-0.28%
2024/03/06	22.1	46.55	39	46.15	46.65	-16.9	3,501	-0.48%
2024/03/05	8	45.44	4.2	44.96	45.10	3.8	3,439	0.11%
2024/03/04	11.1	45.32	25	45.11	45.10	-13.9	3,411	-0.41%
2024/03/01	0	0.00	3	44.30	43.95	-3	3,303	-0.09%
2024/02/29	8	43.92	0	0.00	44.10	8	3,258	0.25%
2024/02/27	6	43.63	0	0.00	43.65	6	3,193	0.19%
2024/02/26	3	43.15	0	0.00	43.45	3	3,173	0.09%
2024/02/23	2	43.20	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0	0.00	1	44.00	44.00	-1	3,140	-0.03%
2024/02/20	10	43.60	1	43.55	43.50	9	3,101	0.29%
2024/02/19	0	0.00	5.2	43.52	43.60	-5.2	3,098	-0.17%
2024/02/16	2	43.50	4	43.31	43.50	-2	3,115	-0.06%
2024/02/05	3	41.77	0	0.00	41.70	3	3,058	0.10%
2024/02/02	3	41.95	0	0.00	41.95	3	3,094	0.10%
2024/02/01	3.3	42.26	0	0.00	42.25	3.3	3,111	0.11%
2024/01/31	2	42.53	2.4	42.44	42.80	-0.4	3,169	-0.01%
2024/01/30	0.3	42.49	0.4	42.69	42.70	-0.1	3,222	0.00%
2024/01/29	1	42.25	0	0.00	42.25	1	3,291	0.03%
2024/01/26	0	0.00	4	42.50	42.60	-4	3,572	-0.11%
2024/01/25	8	43.34	8	42.85	42.80	0	3,605	0.00%
2024/01/23	3	43.32	0	0.00	43.10	3	3,637	0.08%
2024/01/22	3	44.22	1	44.10	43.95	2	3,630	0.06%
2024/01/19	6	43.84	9.5	43.68	43.70	-3.5	3,632	-0.10%
2024/01/17	3	42.90	1	43.00	43.00	2	3,746	0.05%
2024/01/16	3.1	42.87	1	42.95	42.80	2.1	3,897	0.05%
2024/01/15	0	0.00	10.4	43.33	43.20	-10.4	4,088	-0.25%
2024/01/12	7.1	43.17	4	43.20	42.80	3.1	4,073	0.08%
2024/01/11	0.1	42.90	2	42.90	43.50	-2	3,950	-0.05%
2024/01/10	1.1	41.90	0	0.00	41.85	1.1	3,866	0.03%
2024/01/09	1	41.30	1	41.20	41.45	0	3,856	0.00%
2024/01/08	1	41.10	1	41.40	41.15	0	3,859	0.00%
2024/01/05	4.3	41.72	0	0.00	41.40	4.3	3,859	0.11%
2024/01/03	0	0.00	1	41.85	41.85	-1	3,854	-0.03%
2024/01/02	0	0.00	2	42.20	42.00	-2	3,839	-0.05%
2023/12/29	3	42.70	1	42.40	42.25	2	3,828	0.05%
2023/12/28	4	43.31	0	0.00	43.00	4	3,814	0.10%
2023/12/27	6.1	43.50	1	43.65	43.70	5.1	3,799	0.13%
2023/12/26	0.1	43.10	0	0.00	43.10	0.1	3,769	0.00%
2023/12/25	0.1	42.55	0	0.00	42.40	0.1	3,750	0.00%
2023/12/22	1	42.90	0	0.00	42.45	1	3,743	0.03%
2023/12/21	0	0.00	4	42.59	42.45	-4	3,729	-0.11%
2023/12/20	0.1	42.20	15	42.40	42.45	-15	3,712	-0.40%
2023/12/19	0.1	42.93	11	42.63	42.90	-10.9	3,654	-0.30%
2023/12/18	3	44.17	11	44.13	43.70	-8	3,609	-0.22%
2023/12/15	12	43.90	34.4	44.08	43.10	-22.4	3,550	-0.63%
2023/12/14	0.3	43.36	1.8	43.27	43.35	-1.6	3,466	-0.04%
2023/12/13	1	43.15	1	43.15	43.15	0	3,404	0.00%
2023/12/12	5	42.45	1	42.45	42.45	4	3,348	0.12%
2023/12/11	0	0.00	12	42.68	42.40	-12	3,319	-0.36%
2023/12/08	2.1	42.54	2	42.20	42.45	0.1	3,282	0.00%
2023/12/07	0	0.00	0.4	41.55	41.75	-0.4	3,220	-0.01%
2023/12/06	0	0.00	7	41.63	41.70	-7	3,211	-0.22%
2023/12/05	0	41.45	9	41.61	41.85	-9	3,206	-0.28%
2023/12/04	4.2	42.03	6	41.83	42.00	-1.8	3,208	-0.06%
2023/12/01	0.4	40.94	0	0.00	41.10	0.4	3,234	0.01%
2023/11/30	2.2	40.72	0	0.00	40.80	2.2	3,201	0.07%
2023/11/29	4.2	40.39	5	40.25	40.35	-0.8	3,166	-0.03%
2023/11/28	1.1	39.90	2	40.10	40.20	-1	3,156	-0.03%
2023/11/27	2	40.03	0	0.00	39.55	2	3,157	0.06%
2023/11/24	4.2	39.38	6	39.34	39.40	-1.8	3,174	-0.06%
2023/11/22	1.1	39.85	0.1	40.00	39.85	1	3,338	0.03%
2023/11/21	1.1	39.53	0.1	39.55	39.50	1	3,305	0.03%
2023/11/20	2.1	39.10	4	39.10	39.05	-1.9	3,285	-0.06%
2023/11/17	0.1	38.70	2	38.70	38.70	-1.9	3,289	-0.06%
2023/11/16	0.3	38.45	0	0.00	38.45	0.3	3,273	0.01%
2023/11/15	0.1	38.40	5	38.45	38.60	-5	3,264	-0.15%
2023/11/10	1.5	37.97	0	0.00	37.75	1.5	3,212	0.05%
2023/11/09	1.7	37.61	0	0.00	37.40	1.7	3,172	0.05%
2023/11/08	6	37.48	0.3	37.35	37.35	5.8	3,149	0.18%
2023/11/07	4.1	37.53	3	37.58	37.35	1.1	3,090	0.03%
2023/11/06	3	37.70	1	38.05	37.80	2	3,057	0.07%
2023/11/03	17.6	38.91	14	39.02	37.95	3.6	2,995	0.12%
2023/11/02	4	41.83	3	41.95	42.05	1	2,742	0.04%
2023/10/30	0	0.00	2	40.90	40.65	-2	2,800	-0.07%
2023/10/27	0	0.00	3.1	41.87	40.90	-3.1	2,781	-0.11%
2023/10/26	1	41.35	13	41.48	41.45	-12	2,757	-0.44%
2023/10/25	13.1	42.94	12	43.04	42.00	1.1	2,710	0.04%
2023/10/24	10	41.69	37	42.03	42.15	-27	2,516	-1.07%
2023/10/23	19	41.20	24	41.69	41.40	-5	2,312	-0.22%
2023/10/20	1	39.95	16	39.85	39.85	-15	2,121	-0.71%
2023/10/19	0	0.00	1	39.50	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	0.3	39.20	39.95	-0.3	2,111	-0.01%
2023/10/17	13	39.39	2	39.30	39.00	11	2,098	0.52%
2023/10/13	8	39.28	0	0.00	39.05	8	2,128	0.38%
2023/10/11	2	38.10	0	0.00	38.20	2	2,129	0.09%
2023/10/04	9	37.37	3	37.50	37.50	6	2,157	0.28%
2023/10/03	4	37.75	0	0.00	37.90	4	2,178	0.18%
2023/10/02	3	37.70	0	0.00	37.70	3	2,213	0.14%
2023/09/28	3.1	37.70	3	37.60	37.40	0.1	2,241	0.00%
2023/09/27	1.1	37.36	0	0.00	37.60	1.1	2,264	0.05%
2023/09/26	6.4	37.77	0	0.00	37.55	6.4	2,294	0.28%
2023/09/22	3	38.25	0	0.00	38.50	3	2,386	0.13%
2023/09/21	8.3	38.29	1	38.55	38.30	7.3	2,483	0.29%
2023/09/20	1	38.95	1.1	39.10	39.05	-0.1	2,552	0.00%
2023/09/19	1	39.20	1	39.30	39.20	0	2,594	0.00%
2023/09/14	0	0.00	1	39.15	39.00	-1	2,678	-0.04%
2023/09/13	4	38.99	4	39.03	38.95	0	2,713	0.00%
2023/09/12	2	39.70	1	39.75	39.70	1	2,728	0.04%
2023/09/11	1	39.35	0	0.00	39.00	1	2,770	0.04%
2023/09/08	8.5	39.63	0	0.00	39.60	8.5	2,798	0.30%
2023/09/07	1	40.25	2.4	40.39	40.35	-1.4	2,809	-0.05%
2023/09/06	4	39.94	10.2	39.77	40.00	-6.2	2,775	-0.22%
2023/09/05	2	38.50	6	38.46	38.80	-4	2,697	-0.15%
2023/09/04	0.3	38.54	1	38.60	38.70	-0.8	2,707	-0.03%
2023/09/01	1	38.30	4	38.35	38.50	-3	2,726	-0.11%
2023/08/31	1	38.40	2	38.25	38.35	-1	2,721	-0.04%
2023/08/30	8	37.70	76	37.68	37.90	-68	2,726	-2.49%
2023/08/29	4.1	37.55	0	0.00	37.75	4.1	2,723	0.15%
2023/08/28	18.1	38.20	10.2	37.99	37.95	7.9	2,689	0.29%
2023/08/25	6	37.15	0	0.00	37.05	6	2,583	0.23%
2023/08/24	1	36.95	0	0.00	36.90	1	2,618	0.04%
2023/08/22	1	36.25	1	36.25	36.35	0	2,766	0.00%
2023/08/21	1	36.75	0	0.00	36.60	1	2,779	0.04%
2023/08/17	10	35.60	2	35.45	35.85	8	2,778	0.29%
2023/08/16	17	35.76	3	35.83	35.75	14	2,766	0.51%
2023/08/15	12	36.31	0	0.00	36.45	12	2,753	0.44%
2023/08/14	10	36.45	0	0.00	36.55	10	2,755	0.36%
2023/08/11	5	36.85	10	36.90	37.05	-5	2,765	-0.18%
2023/08/10	5	36.80	0	0.00	36.70	5	2,765	0.18%
2023/08/09	15	36.83	0	0.00	36.90	15	2,743	0.55%
2023/08/08	17	37.08	0	0.00	37.05	17	2,735	0.62%
2023/08/07	4.5	36.96	11.2	37.18	37.35	-6.7	2,714	-0.25%
2023/08/04	0	0.00	1	36.50	36.30	-1	2,659	-0.04%
2023/08/02	1	35.90	0.5	35.75	35.70	0.5	2,606	0.02%
2023/08/01	1	35.70	1	35.80	35.75	0	2,645	0.00%
2023/07/31	11	36.35	0	0.00	35.75	11	2,669	0.41%
2023/07/28	1	36.00	0	0.00	36.10	1	2,641	0.04%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	3	35.25	0	0.00	35.45	3	2,677	0.11%
2023/07/24	1	35.35	1	35.60	35.55	0	2,680	0.00%
2023/07/20	5	35.60	0	0.00	35.70	5	2,652	0.19%
2023/07/18	13	36.19	0	0.00	36.00	13	2,620	0.50%
2023/07/17	2	35.73	7	35.31	35.75	-5	2,592	-0.19%
2023/07/13	0	0.00	4	34.56	34.60	-4	2,607	-0.15%
2023/07/12	5	34.82	0	0.00	34.80	5	2,593	0.19%
2023/07/07	2.1	35.55	0.1	35.70	35.25	2	2,650	0.07%
2023/07/06	3	36.22	0	0.00	36.10	3	2,648	0.11%
2023/07/05	1	35.75	1	36.00	35.95	0	2,646	0.00%
2023/07/04	4	35.85	1	35.85	35.70	3	2,677	0.11%
2023/07/03	1.2	35.70	0	0.00	35.60	1.2	2,706	0.04%
2023/06/29	2.1	36.43	0	0.00	36.35	2.1	2,720	0.08%
2023/06/28	5.2	39.15	43	39.00	38.95	-37.8	2,620	-1.44%
2023/06/27	3.2	39.25	0	0.00	39.15	3.2	2,536	0.12%
2023/06/26	1	39.60	0	0.00	39.70	1	2,484	0.04%
2023/06/21	1	39.40	0	0.00	39.35	1	2,444	0.04%
2023/06/15	9	39.16	0	0.00	39.00	9	2,320	0.39%
2023/06/14	2	39.55	2	39.60	39.35	0	2,306	0.00%
2023/06/13	3	39.90	1	39.95	39.80	2	2,278	0.09%
2023/06/12	3	39.90	0	0.00	40.30	3	2,251	0.13%
2023/06/09	2.1	39.93	4	40.01	40.05	-1.9	2,239	-0.08%
2023/06/08	0	0.00	4.1	40.87	40.70	-4.1	2,223	-0.18%
2023/06/07	1	40.80	3	40.77	40.85	-2	2,230	-0.09%
2023/06/06	0	0.00	3.1	40.29	40.60	-3.1	2,214	-0.14%
2023/06/05	5	40.55	1	40.65	40.55	4	2,226	0.18%
2023/06/02	1	40.15	6	40.20	40.15	-5	2,252	-0.22%
2023/06/01	1	40.15	0.1	40.03	40.00	0.9	2,247	0.04%
2023/05/31	0	0.00	1.1	39.55	39.50	-1.1	2,257	-0.05%
2023/05/30	0	0.00	1	39.30	39.05	-1	2,248	-0.04%
2023/05/29	7	39.74	5	40.07	39.55	2	2,282	0.09%
2023/05/26	5	39.38	4.1	39.37	39.50	0.9	2,283	0.04%
2023/05/25	3	38.55	1	38.50	38.70	2	2,255	0.09%
2023/05/24	1.1	38.66	0	0.00	38.35	1.1	2,278	0.05%
2023/05/23	1	38.45	0	0.00	38.55	1	2,301	0.04%
2023/05/19	0.1	38.50	0	0.00	38.40	0.1	2,315	0.00%
2023/05/17	0	0.00	1	38.45	38.50	-1	2,333	-0.04%
2023/05/15	0	0.00	7	37.56	37.85	-7	2,334	-0.30%
2023/05/08	0	0.00	2	38.88	38.85	-2	2,384	-0.08%
2023/05/04	32	37.59	0	0.00	37.55	32	2,478	1.29%
2023/05/03	0	0.00	29	37.51	37.65	-29	2,523	-1.15%
2023/05/02	0	0.00	2	37.10	37.35	-2	2,582	-0.08%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/26	10	36.26	0	0.00	36.85	10	2,570	0.39%
2023/04/21	11	37.50	5	37.64	37.30	6	2,560	0.23%
2023/04/20	4	38.40	14	38.19	38.05	-10	2,554	-0.39%
2023/04/19	10	38.60	0	0.00	38.20	10	2,561	0.39%
2023/04/18	0	0.00	5	38.85	38.90	-5	2,532	-0.20%
2023/04/14	5	38.35	5	38.70	38.85	0	2,518	0.00%
2023/04/13	0	0.00	6	38.95	38.70	-6	2,528	-0.24%
2023/04/12	0	0.00	26	39.03	39.15	-26	2,502	-1.04%
2023/04/11	5	38.55	2	38.85	39.05	3	2,474	0.12%
2023/04/10	2	38.30	0	0.00	38.45	2	2,440	0.08%
2023/04/07	8	39.24	3	38.85	38.60	5	2,421	0.21%
2023/04/06	5	38.96	5.3	38.49	39.10	-0.3	2,365	-0.01%
2023/03/31	33	38.30	22	38.43	38.35	11	2,317	0.47%
2023/03/30	9	37.24	11	37.45	37.50	-2	2,223	-0.09%
2023/03/29	0	37.05	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	0.00	2	36.85	36.90	-2	2,230	-0.09%
2023/03/27	0	0.00	1	36.95	36.90	-1	2,253	-0.04%
2023/03/24	4	37.10	0	0.00	37.05	4	2,270	0.18%
2023/03/22	0	0.00	5	37.10	37.10	-5	2,276	-0.22%
2023/03/21	0	0.00	3	37.05	37.00	-3	2,272	-0.13%
2023/03/20	0	0.00	2.1	36.50	36.75	-2.1	2,262	-0.09%
2023/03/16	0.3	35.66	1	35.75	35.70	-0.8	2,233	-0.03%
2023/03/15	1	36.85	4	36.51	36.30	-3	2,230	-0.13%
2023/03/14	0	0.00	2	36.60	36.60	-2	2,250	-0.09%
2023/03/13	0	36.95	2	36.53	36.95	-2	2,276	-0.09%
2023/03/10	20	37.14	23	37.07	37.30	-3	2,264	-0.13%
2023/03/09	0	0.00	4	37.61	37.60	-4	2,269	-0.18%
2023/03/08	13	37.46	3	37.55	37.65	10	2,280	0.44%
2023/03/07	5	37.52	2.1	37.29	37.70	2.9	2,256	0.13%
2023/03/06	0.1	37.10	1	37.10	37.00	-0.9	2,209	-0.04%
2023/03/03	0	0.00	1	36.70	36.70	-1	2,209	-0.05%
2023/03/02	1	36.45	0	0.00	36.35	1	2,212	0.05%
2023/03/01	1.1	35.82	0	0.00	36.05	1.1	2,198	0.05%
2023/02/24	5	36.40	1	36.25	36.40	4	2,134	0.19%
2023/02/23	0	0.00	23.1	36.76	37.00	-23.1	2,057	-1.12%
2023/02/22	2	36.30	3	35.95	36.55	-1	2,048	-0.05%
2023/02/21	2	36.03	0.1	36.30	36.55	1.9	2,049	0.09%
2023/02/20	1	35.70	0	0.00	35.80	1	2,097	0.05%
2023/02/17	6	35.55	1	35.60	35.60	5	2,148	0.23%
2023/02/14	1	35.65	0	0.00	35.60	1	2,218	0.05%
2023/02/13	1.1	35.35	4	35.30	35.30	-2.9	2,267	-0.13%
2023/02/09	0	0.00	4	35.86	35.80	-4	2,317	-0.17%
2023/02/08	3	35.88	0	0.00	35.85	3	2,344	0.13%
2023/02/07	1	35.45	0	0.00	35.50	1	2,334	0.04%
2023/02/06	0	0.00	4	35.61	35.50	-4	2,331	-0.17%
2023/02/03	0	0.00	1	36.00	36.20	-1	2,314	-0.04%
2023/02/02	9	35.71	21	35.86	35.80	-12	2,255	-0.53%
2023/02/01	21	34.70	5	34.68	34.65	16	2,211	0.72%
2023/01/31	6	34.58	4.2	34.76	34.60	1.9	2,197	0.08%
2023/01/30	1	34.00	12	34.00	34.05	-11	2,153	-0.51%
2023/01/16	3	33.55	5	33.60	33.65	-2	2,219	-0.09%
2023/01/11	6	33.76	2	33.85	33.80	4	2,545	0.16%
2023/01/09	5	33.59	0	0.00	33.70	5	2,612	0.19%
2023/01/05	6	33.13	0	0.00	33.15	6	2,647	0.23%
2023/01/03	0	0.00	1	33.45	33.70	-1	2,694	-0.04%
2022/12/30	0	0.00	6	32.53	33.50	-6	2,668	-0.22%
2022/12/28	1	32.15	0	0.00	32.30	1	2,682	0.04%
2022/12/27	1	32.85	0	0.00	32.65	1	2,701	0.04%
2022/12/23	0	0.00	1	32.80	32.90	-1	2,727	-0.04%
2022/12/20	9	32.30	16	32.20	32.45	-7	2,801	-0.25%
2022/12/12	2	32.85	2	32.78	33.00	0	2,862	0.00%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/07	3	33.57	2	33.40	33.30	1	2,935	0.03%
2022/12/06	10	34.22	7	34.18	33.70	3	2,928	0.10%
2022/12/05	28	34.45	1	34.45	34.70	27	2,933	0.92%
2022/12/02	0	0.00	4	34.13	34.20	-4	2,933	-0.14%
2022/12/01	0	0.00	3	34.10	34.10	-3	2,937	-0.10%
2022/11/30	5	33.45	0	0.00	33.60	5	2,935	0.17%
2022/11/29	0	0.00	12	32.90	33.30	-12	2,910	-0.41%
2022/11/25	10.1	33.65	0	0.00	33.50	10.1	2,954	0.34%
2022/11/23	1	32.95	2	33.00	32.95	-1	2,944	-0.03%
2022/11/22	0.1	32.85	0	0.00	32.95	0.1	2,952	0.00%
2022/11/21	0.3	33.45	12	33.18	33.20	-11.7	2,961	-0.40%
2022/11/18	2	34.13	0	0.00	33.80	2	2,928	0.07%
2022/11/17	0	0.00	1	33.85	33.95	-1	2,898	-0.03%
2022/11/16	11	33.73	4	33.24	33.60	7	2,875	0.24%
2022/11/15	0	0.00	2	33.00	33.15	-2	2,814	-0.07%
2022/11/14	1	32.65	8	32.66	32.70	-7	2,801	-0.25%
2022/11/11	2	32.73	1	33.10	32.50	1	2,784	0.04%
2022/11/10	0	0.00	3	32.20	32.20	-3	2,760	-0.11%
2022/11/09	3	32.30	0	0.00	32.30	3	2,752	0.11%
2022/11/08	0	0.00	12	32.06	32.00	-12	2,728	-0.44%
2022/11/07	0	0.00	10	31.73	31.60	-10	2,706	-0.37%
2022/11/04	7	31.84	0	0.00	31.60	7	2,715	0.26%
2022/11/01	0	0.00	1	32.00	31.65	-1	2,720	-0.04%
2022/10/28	1	31.70	0	0.00	31.40	1	2,801	0.04%
2022/10/27	2	31.50	1	31.60	31.70	1	2,773	0.04%
2022/10/25	1.1	31.35	0	0.00	30.70	1.1	2,774	0.04%
2022/10/24	1	31.60	0	0.00	31.25	1	2,808	0.04%
2022/10/21	10	32.20	12	32.45	31.85	-2	2,761	-0.07%
2022/10/20	13	31.94	0	0.00	32.20	13	2,735	0.48%
2022/10/19	4	32.16	7	32.12	32.30	-3	2,646	-0.11%
2022/10/18	2	30.85	4	30.88	31.00	-2	2,465	-0.08%
2022/10/17	5	29.52	8	29.25	30.00	-3	2,476	-0.12%
2022/10/14	5	29.30	0	0.00	29.30	5	2,507	0.20%
2022/10/13	0	0.00	12	28.78	28.40	-12	2,567	-0.47%
2022/10/12	4	29.30	2	29.45	29.45	2	2,564	0.08%
2022/10/11	1.1	29.70	0	0.00	29.50	1.1	2,598	0.04%
2022/10/07	0.1	30.85	1	30.95	30.90	-0.9	2,649	-0.03%
2022/10/06	0	0.00	6	30.83	31.00	-6	2,689	-0.22%
2022/10/05	0.1	30.95	0	0.00	30.95	0.1	2,703	0.00%
2022/10/03	4	29.80	0	0.00	29.70	4	2,752	0.15%
2022/09/30	6	29.40	0	0.00	30.00	6	2,829	0.21%
2022/09/29	1	29.50	4	29.43	29.70	-3	2,886	-0.10%
2022/09/28	2	30.40	5	29.50	29.25	-3	2,924	-0.10%
2022/09/27	2	29.80	0	0.00	30.30	2	2,965	0.07%
2022/09/26	4	30.25	3	30.35	29.85	1	3,054	0.03%
2022/09/21	0.1	32.45	0	0.00	32.25	0.1	3,330	0.00%
2022/09/20	2	32.80	0	0.00	32.85	2	3,458	0.06%
2022/09/19	2	32.95	0	0.00	32.70	2	3,500	0.06%
2022/09/15	1	33.45	0	0.00	33.25	1	3,556	0.03%
2022/09/14	0.1	33.25	0	0.00	33.30	0.1	3,606	0.00%
2022/09/13	2.3	33.91	0	0.00	33.80	2.3	3,611	0.06%
2022/09/08	6	33.33	2	33.70	34.25	4	3,649	0.11%
2022/09/06	2	33.53	0	0.00	33.40	2	3,690	0.05%
2022/09/05	2	34.25	4	34.18	34.20	-2	3,677	-0.05%
2022/09/02	0	0.00	1	34.35	34.50	-1	3,692	-0.03%
2022/09/01	0	0.00	1	35.20	35.10	-1	3,657	-0.03%
2022/08/26	0	0.00	1	36.95	36.80	-1	3,705	-0.03%
2022/08/25	0	36.50	0	0.00	36.40	0	3,712	0.00%
2022/08/24	1	36.15	0	0.00	36.10	1	3,763	0.03%
2022/08/19	1	37.20	0	0.00	37.15	1	3,802	0.03%
2022/08/17	2	36.40	5	36.48	36.45	-3	3,775	-0.08%
2022/08/16	0	0.00	3.2	36.53	36.50	-3.2	3,765	-0.08%
2022/08/15	0	0.00	3	36.65	36.70	-3	3,765	-0.08%
2022/08/12	1	36.15	0	0.00	36.30	1	3,747	0.03%
2022/08/11	0	0.00	2	35.65	35.70	-2	3,764	-0.05%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/09	0	0.00	1	35.50	35.45	-1	3,776	-0.03%
2022/08/08	1	35.50	0	0.00	35.60	1	3,783	0.03%
2022/08/05	1	34.80	1	34.90	34.90	0	3,757	0.00%
2022/08/04	0.2	35.70	1	34.65	34.20	-0.9	3,723	-0.02%
2022/08/03	2	33.80	0	0.00	34.00	2	3,721	0.05%
2022/08/02	15	34.17	0	0.00	34.15	15	3,742	0.40%
2022/07/27	1	34.85	0	0.00	35.40	1	3,794	0.03%
2022/07/26	2	35.35	7	35.00	35.15	-5	3,804	-0.13%
2022/07/25	2	35.73	0	0.00	35.80	2	3,829	0.05%
2022/07/22	11	36.45	1	36.10	35.95	10	3,843	0.26%
2022/07/21	0	0.00	0.3	35.80	36.30	-0.3	3,839	-0.01%
2022/07/20	9	35.59	3	35.40	35.40	6	3,835	0.16%
2022/07/19	1	34.85	0	0.00	35.20	1	3,839	0.03%
2022/07/18	0	0.00	1	34.65	35.00	-1	3,864	-0.03%
2022/07/15	7.2	33.57	0	0.00	33.85	7.2	3,843	0.19%
2022/07/14	4	32.73	0	0.00	32.95	4	3,835	0.10%
2022/07/13	1	32.95	0.2	33.00	32.90	0.8	3,822	0.02%
2022/07/12	2.2	32.68	1	32.30	32.25	1.2	3,819	0.03%
2022/07/11	2	34.00	1	34.05	33.90	1	3,800	0.03%
2022/07/08	0	0.00	1.6	35.00	35.45	-1.6	3,775	-0.04%
2022/07/07	2	33.28	2.5	33.00	34.15	-0.5	3,746	-0.01%
2022/07/06	5.1	33.60	4	33.55	33.15	1.1	3,749	0.03%
2022/07/05	3	33.80	1.2	33.36	33.95	1.9	3,748	0.05%
2022/07/04	1.1	34.08	2	34.44	33.60	-0.9	3,727	-0.02%
2022/07/01	1.1	35.73	0	0.00	35.45	1.1	3,711	0.03%
2022/06/30	6.2	37.15	11	37.60	36.95	-4.8	3,623	-0.13%
2022/06/29	7	39.46	3.6	39.28	39.10	3.4	3,526	0.10%
2022/06/28	24.6	44.97	8	44.93	44.80	16.6	3,423	0.48%
2022/06/27	6	46.13	1	46.10	46.15	5	3,302	0.15%
2022/06/24	3	45.55	2	45.90	45.60	1	3,282	0.03%
2022/06/23	14.2	45.70	0	0.00	45.75	14.2	3,261	0.43%
2022/06/22	0	0.00	13	47.42	46.80	-13	3,238	-0.40%
2022/06/20	2	47.90	2	47.43	47.10	0	3,226	0.00%
2022/06/17	8	48.09	0	0.00	48.50	8	3,218	0.25%
2022/06/16	6	50.15	10	49.67	48.70	-4	3,252	-0.12%
2022/06/15	1	49.80	0	0.00	49.90	1	3,323	0.03%
2022/06/13	1	49.85	0	0.00	49.60	1	3,460	0.03%
2022/06/09	1	50.00	1	50.00	50.40	0	3,580	0.00%
2022/06/08	8	50.34	1	50.40	50.50	7	3,600	0.19%
2022/06/07	0	50.20	0	0.00	50.30	0	3,685	0.00%
2022/06/06	1	50.30	2	50.25	50.20	-1	3,746	-0.03%
2022/06/02	0	0.00	1	49.70	49.75	-1	3,840	-0.03%
2022/06/01	5	49.65	0	0.00	49.60	5	4,021	0.12%
2022/05/30	0	0.00	5	48.90	48.90	-5	4,315	-0.12%
2022/05/26	5	48.17	0	0.00	47.95	5	5,446	0.09%
2022/05/24	0.1	47.80	0	0.00	47.55	0.1	6,400	0.00%
2022/05/23	0	0.00	1	48.05	48.00	-1	6,431	-0.02%
2022/05/20	0	0.00	9	48.35	48.35	-9	6,532	-0.14%
2022/05/19	1	48.25	1	48.05	48.35	0	6,686	0.00%
2022/05/18	0	0.00	3	47.82	47.85	-3	6,697	-0.04%
2022/05/17	3	46.75	6	47.15	47.30	-3	6,838	-0.04%
2022/05/16	4	46.70	1	46.65	46.50	3	6,863	0.04%
2022/05/13	2	45.85	0	0.00	45.95	2	6,866	0.03%
2022/05/12	11.1	45.45	39	45.86	45.35	-27.9	6,896	-0.40%
2022/05/11	38	45.89	0	0.00	45.85	38	6,903	0.55%
2022/05/10	4	45.98	2	45.85	46.40	2	6,916	0.03%
2022/05/09	7	47.28	0	0.00	46.35	7	6,936	0.10%
2022/05/06	0.1	47.85	0	0.00	48.10	0.1	6,993	0.00%
2022/05/05	3	48.20	5	48.24	48.15	-2	7,055	-0.03%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/05/03	3	46.95	2	47.20	47.25	1	7,167	0.01%
2022/04/29	1	47.60	2	47.45	46.70	-1	7,237	-0.01%
2022/04/28	6	46.90	2	46.55	46.60	4	7,311	0.05%
2022/04/27	0	0.00	1	46.00	46.50	-1	7,377	-0.01%
2022/04/26	0	0.00	3	47.05	46.55	-3	7,462	-0.04%
2022/04/25	17	47.30	2	47.60	46.95	15	7,652	0.20%
2022/04/22	0	0.00	0.2	48.75	48.60	-0.2	7,729	0.00%
2022/04/21	1	48.85	0	0.00	48.50	1	8,139	0.01%
2022/04/20	3	48.97	0	0.00	48.35	3	8,983	0.03%
2022/04/19	96	48.87	3	48.88	48.90	93	9,250	1.01%
2022/04/18	9	47.72	2	48.20	48.00	7	9,292	0.08%
2022/04/15	5	47.85	3	47.95	47.85	2	9,303	0.02%
2022/04/13	2	48.03	5	48.17	48.30	-3	9,407	-0.03%
2022/04/12	6.1	48.01	94	47.72	48.00	-87.9	9,395	-0.94%
2022/04/11	6	49.18	13	49.18	48.85	-7	9,381	-0.07%
2022/04/08	1	49.75	60	49.90	50.10	-59	9,381	-0.63%
2022/04/07	13.1	50.04	3	50.10	49.80	10.1	9,391	0.11%
2022/04/06	0	0.00	4	50.80	50.70	-4	9,365	-0.04%
2022/03/30	0	0.00	2	51.80	51.70	-2	9,584	-0.02%
2022/03/28	1	51.80	0	0.00	51.90	1	9,789	0.01%
2022/03/25	1	51.50	0	0.00	51.70	1	9,890	0.01%
2022/03/24	1	51.60	1	51.90	51.90	0	9,896	0.00%
2022/03/23	3	52.00	0	0.00	52.20	3	9,951	0.03%
2022/03/22	0	0.00	0.5	52.10	52.10	-0.5	10,013	0.00%
2022/03/21	8	52.34	0	0.00	52.10	8	10,032	0.08%
2022/03/18	18	51.97	7	51.87	51.70	11	10,045	0.11%
2022/03/17	8	51.34	5	51.16	51.40	3	9,960	0.03%
2022/03/16	8.2	50.25	0	0.00	50.30	8.2	9,904	0.08%
2022/03/15	14	51.24	3	51.37	50.80	11	9,856	0.11%
2022/03/14	3	51.87	0	0.00	51.80	3	9,852	0.03%
2022/03/11	5	51.58	9	51.52	51.50	-4	9,861	-0.04%
2022/03/10	3	51.77	6	51.68	51.30	-3	9,886	-0.03%
2022/03/09	20.3	50.72	0	0.00	51.10	20.3	9,853	0.21%
2022/03/08	2	49.95	28	50.21	50.20	-26	9,866	-0.26%
2022/03/07	21	50.44	25	50.48	50.30	-4	9,792	-0.04%
2022/03/04	23	51.88	25	51.63	51.60	-2	9,667	-0.02%
2022/03/03	8	52.00	5	52.38	51.80	3	9,586	0.03%
2022/03/02	8	51.51	9	51.17	51.40	-1	9,508	-0.01%
2022/03/01	97	51.99	63	51.82	51.20	34	9,347	0.36%
2022/02/25	36	50.75	61	51.37	52.00	-25	8,431	-0.30%
2022/02/24	16	47.82	0	0.00	47.35	16	7,667	0.21%
2022/02/23	1	48.15	1	48.35	48.50	0	7,671	0.00%
2022/02/22	5	48.25	5	48.22	48.15	0	7,780	0.00%
2022/02/21	37	49.23	8	49.59	49.15	29	7,954	0.36%
2022/02/18	5	47.88	7	48.46	48.75	-2	8,077	-0.02%
2022/02/17	6	48.22	33.4	48.47	48.25	-27.4	8,172	-0.34%
2022/02/16	2	46.95	5.1	47.00	46.95	-3.1	8,150	-0.04%
2022/02/15	4	46.53	3	46.30	46.30	1	8,186	0.01%
2022/02/14	3	46.32	4	46.35	46.50	-1	8,258	-0.01%
2022/02/11	1	47.45	0	0.00	47.40	1	8,348	0.01%
2022/02/10	3	47.18	2	47.05	47.40	1	8,586	0.01%
2022/02/09	6	46.39	17	47.08	47.10	-11	8,604	-0.13%
2022/02/08	2	45.70	8	46.18	46.35	-6	8,631	-0.07%
2022/02/07	8	45.98	0	0.00	45.80	8	8,580	0.09%
2022/01/25	20	46.22	4	46.34	45.75	16	8,508	0.19%
2022/01/24	10	46.76	2.7	46.94	47.00	7.3	8,428	0.09%
2022/01/21	8	47.84	18.1	47.99	47.60	-10.1	8,450	-0.12%
2022/01/20	1	48.10	0	0.00	48.45	1	8,401	0.01%
2022/01/19	6	47.94	2	48.05	47.80	4	8,344	0.05%
2022/01/18	46	49.86	22	49.99	48.80	24	8,256	0.29%
2022/01/17	8	49.23	11	49.93	49.50	-3	8,058	-0.04%
2022/01/14	42	49.98	26.4	49.84	49.15	15.6	7,963	0.20%
2022/01/13	80.1	51.62	84	51.90	51.30	-3.9	7,572	-0.05%
2022/01/12	24.1	48.83	35	49.04	49.70	-10.9	6,735	-0.16%
2022/01/11	2	47.58	6	47.05	47.10	-4	6,510	-0.06%
2022/01/10	2	47.30	0	0.00	47.40	2	6,531	0.03%
2022/01/07	0	0.00	3	47.35	47.10	-3	6,572	-0.05%
2022/01/06	1	48.20	0	0.00	48.30	1	6,564	0.02%
2022/01/05	2	48.15	3	48.13	48.10	-1	6,602	-0.02%
2022/01/04	0	0.00	12	48.20	48.05	-12	6,610	-0.18%
2022/01/03	0	0.00	7	47.95	47.95	-7	6,616	-0.11%
2021/12/30	3	48.65	3	48.62	48.60	0	6,584	0.00%
2021/12/29	2	48.38	15	48.35	48.60	-13	6,595	-0.20%
2021/12/28	12.2	48.50	7	48.80	48.50	5.2	6,615	0.08%
2021/12/27	13	49.13	24	49.00	49.10	-11	6,588	-0.17%
2021/12/24	0	0.00	5	48.42	48.30	-5	6,555	-0.08%
2021/12/23	1.1	47.97	14	47.94	48.10	-12.9	6,556	-0.20%
2021/12/22	8	48.03	32	47.91	48.10	-24	6,690	-0.36%
2021/12/21	4	46.76	11	47.22	47.50	-7	6,587	-0.11%
2021/12/20	1	46.65	4	46.55	46.50	-3	6,497	-0.05%
2021/12/17	5	46.31	6	46.30	46.20	-1	6,547	-0.02%
2021/12/16	3	46.47	21	46.26	46.65	-18	6,626	-0.27%
2021/12/15	1	44.85	0	0.00	45.30	1	6,646	0.02%
2021/12/14	25	45.49	6	45.80	45.05	19	6,732	0.28%
2021/12/13	0	0.00	1	46.70	46.45	-1	6,835	-0.01%
2021/12/10	2.5	46.35	0	0.00	46.40	2.5	6,850	0.04%
2021/12/09	6	46.44	3	46.50	46.30	3	6,874	0.04%
2021/12/08	4	46.91	1	46.90	46.90	3	6,888	0.04%
2021/12/07	15	46.95	1	47.10	46.80	14	6,964	0.20%
2021/12/06	12	47.20	0.3	47.20	47.25	11.7	7,034	0.17%
2021/12/03	2	46.28	4	46.20	46.55	-2	7,241	-0.03%
2021/12/02	10.2	46.12	0	0.00	45.70	10.2	7,455	0.14%
2021/12/01	5.1	45.73	0	0.00	46.10	5.1	7,688	0.07%
2021/11/30	3	45.60	6	45.55	46.15	-3	8,094	-0.04%
2021/11/29	6	44.38	0	0.00	44.65	6	8,271	0.07%
2021/11/26	19	45.29	3	45.20	45.20	16	8,644	0.19%
2021/11/25	5	46.35	10	46.40	46.25	-5	8,670	-0.06%
2021/11/24	5	46.46	2	46.48	46.55	3	8,842	0.03%
2021/11/23	15	46.63	17	46.56	46.25	-2	9,368	-0.02%
2021/11/22	7	47.44	1.1	47.09	47.45	5.9	9,438	0.06%
2021/11/19	18	47.62	2	47.18	47.30	16	9,517	0.17%
2021/11/18	42	48.54	23	48.89	48.40	19	9,498	0.20%
2021/11/17	17	48.16	16	47.93	48.35	1	9,347	0.01%
2021/11/16	15	46.49	0	0.00	46.30	15	9,213	0.16%
2021/11/15	2	46.95	4.3	47.04	47.15	-2.3	9,247	-0.02%
2021/11/12	0	0.00	1.8	45.96	45.75	-1.8	9,353	-0.02%
2021/11/11	8.5	45.50	0	0.00	45.45	8.5	9,543	0.09%
2021/11/10	10.1	45.79	6	45.86	45.80	4.1	9,771	0.04%
2021/11/09	17	47.14	28	47.44	46.55	-11	10,257	-0.11%
2021/11/08	4	46.43	7	46.72	46.90	-3	11,219	-0.03%
2021/11/05	16	46.09	9	46.22	46.70	7	12,495	0.06%
2021/11/04	7	46.89	52	46.95	46.45	-45	12,611	-0.36%
2021/11/03	9	46.24	2	46.10	46.15	7	12,808	0.05%
2021/11/02	14.1	46.40	22	46.62	45.65	-8	13,311	-0.06%
2021/11/01	0	0.00	2	46.75	46.65	-2	13,817	-0.01%
2021/10/29	25	46.40	4	46.15	46.15	21	14,127	0.15%
2021/10/28	8	46.60	12.1	46.99	47.10	-4.1	14,375	-0.03%
2021/10/27	0	0.00	3	45.53	46.15	-3	14,447	-0.02%
2021/10/26	7	45.71	4	46.03	45.65	3	14,582	0.02%
2021/10/25	15.1	44.74	17	45.00	45.50	-2	14,576	-0.01%
2021/10/22	8	45.04	7	45.40	45.20	1	14,631	0.01%
2021/10/21	29	45.48	0	0.00	44.90	29	14,726	0.20%
2021/10/20	56	45.86	0.1	45.45	45.45	55.9	14,803	0.38%
2021/10/19	1.1	46.27	0	0.00	45.85	1.1	14,875	0.01%
2021/10/18	0.1	44.00	5	44.00	44.20	-5	14,949	-0.03%
2021/10/15	12	45.03	1	44.65	45.10	11	15,039	0.07%
2021/10/13	1	43.10	3	42.90	42.90	-2	15,398	-0.01%
2021/10/06	15	45.85	6	46.13	44.95	9	16,352	0.06%
2021/10/05	10	45.61	1	45.70	46.45	9	16,496	0.05%
2021/10/04	0.1	45.00	6	45.05	44.90	-6	16,513	-0.04%
2021/10/01	3	46.52	4	46.78	46.10	-1	16,612	-0.01%
2021/09/30	1	47.90	9	47.87	47.70	-8	16,782	-0.05%
2021/09/29	3	47.98	6.6	48.17	47.55	-3.6	16,754	-0.02%
2021/09/28	5	50.78	6	51.02	50.50	-1	16,683	-0.01%
2021/09/27	1	51.60	1	52.29	51.60	0	16,736	0.00%
2021/09/24	4	51.98	1	52.10	52.10	3	16,784	0.02%
2021/09/23	14	51.49	2.1	51.75	51.80	11.9	16,730	0.07%
2021/09/22	9	51.60	4	52.70	52.50	5	16,601	0.03%
2021/09/17	3	53.27	2	53.40	53.30	1	16,502	0.01%
2021/09/16	18	53.66	10	53.20	53.20	8	16,407	0.05%
2021/09/15	11	54.35	2.3	54.61	54.90	8.8	16,242	0.05%
2021/09/14	5	55.04	2	55.10	55.20	3	16,241	0.02%
2021/09/13	0	0.00	2	55.85	55.60	-2	16,251	-0.01%
2021/09/10	1	56.00	9	56.60	57.00	-8	16,254	-0.05%
2021/09/09	9	54.14	4	54.03	54.90	5	16,218	0.03%
2021/09/08	18.1	54.51	8	55.39	53.60	10.1	16,168	0.06%
2021/09/07	30	57.06	17	57.01	56.90	13	16,026	0.08%
2021/09/06	7.5	59.51	8	59.29	59.00	-0.5	15,808	0.00%
2021/09/03	11.1	59.50	24.8	59.91	60.90	-13.7	15,565	-0.09%
2021/09/02	16	57.98	17	57.90	57.10	-1	15,242	-0.01%
2021/09/01	35.3	59.66	65	59.90	59.80	-29.8	15,195	-0.20%
2021/08/31	33	57.93	3	58.36	58.80	30	15,020	0.20%
2021/08/30	6	58.08	20	58.20	58.10	-14	14,967	-0.09%
2021/08/27	42	57.86	36	57.74	56.60	6	14,812	0.04%
2021/08/26	3	55.60	11	56.54	56.50	-8	14,355	-0.06%
2021/08/25	3	56.23	9	55.62	55.30	-6	14,292	-0.04%
2021/08/24	8	55.38	2	55.95	55.30	6	14,183	0.04%
2021/08/23	7	55.04	13	55.39	55.60	-6	14,114	-0.04%
2021/08/20	5	54.14	5	54.32	53.50	0	14,033	0.00%
2021/08/19	12	54.79	5	55.34	54.00	7	13,916	0.05%
2021/08/18	11	52.80	29	53.86	55.20	-18	13,872	-0.13%
2021/08/17	21	52.31	17	53.10	51.50	4	13,745	0.03%
2021/08/16	25	53.90	18	54.94	53.90	7	13,497	0.05%
2021/08/13	49	57.22	34	56.67	56.40	15	13,206	0.11%
2021/08/12	81	56.29	115.4	57.18	57.30	-34.4	12,622	-0.27%	大賣/
2021/08/11	112	56.20	107	56.33	54.00	5	11,454	0.04%	大買/大賣/
2021/08/10	16.3	52.95	19	53.68	54.00	-2.8	10,213	-0.03%
2021/08/09	20	54.35	42	54.27	54.20	-22	10,159	-0.22%
2021/08/06	62.2	57.35	26	57.22	56.20	36.2	10,026	0.36%
2021/08/05	37.2	58.60	6.6	59.03	59.20	30.6	9,673	0.32%
2021/08/04	23	56.45	20.1	56.54	56.80	2.9	9,365	0.03%
2021/08/03	7	56.21	29.6	55.18	56.20	-22.6	9,201	-0.25%
2021/08/02	10	52.84	1	53.80	53.00	9	8,902	0.10%
2021/07/30	14.1	52.94	22	53.08	53.30	-7.9	8,827	-0.09%
2021/07/29	10	51.25	4	51.65	51.80	6	8,735	0.07%
2021/07/28	27.3	49.91	23	50.35	50.80	4.3	8,793	0.05%
2021/07/27	46	53.25	40	52.01	51.50	6	8,871	0.07%
2021/07/26	3	52.07	8	52.25	52.80	-5	8,887	-0.06%
2021/07/23	1	51.20	2	51.60	50.70	-1	9,021	-0.01%
2021/07/22	1	52.00	2	52.45	51.50	-1	9,177	-0.01%
2021/07/21	5	50.80	32	50.78	51.60	-27	9,119	-0.30%
2021/07/20	28	51.20	16	51.23	50.50	12	9,067	0.13%
2021/07/19	38	54.04	5	53.94	53.30	33	8,878	0.37%
2021/07/16	40	53.71	25.1	54.22	55.20	14.9	9,090	0.16%
2021/07/15	8	53.26	32.4	54.16	54.30	-24.4	9,320	-0.26%
2021/07/14	15	50.76	23	52.14	52.60	-8	9,389	-0.09%
2021/07/13	38.6	52.99	54.8	52.99	51.60	-16.2	9,269	-0.18%
2021/07/12	16	51.17	21	50.90	51.00	-5	9,017	-0.06%
2021/07/09	10.3	49.46	5	49.24	49.75	5.3	8,937	0.06%
2021/07/08	16	49.92	12	50.23	50.10	4	9,061	0.04%
2021/07/07	19	51.06	53.5	50.31	51.20	-34.5	9,058	-0.38%
2021/07/06	3	48.92	1	48.90	48.80	2	8,977	0.02%
2021/07/05	6	49.06	6	49.03	49.25	0	9,205	0.00%
2021/07/02	2	48.00	0	0.00	47.55	2	9,422	0.02%
2021/07/01	7	48.05	8	48.09	48.20	-1	9,486	-0.01%
2021/06/30	3	47.05	1	47.60	47.60	2	9,534	0.02%
2021/06/29	5	47.30	0	0.00	47.10	5	9,631	0.05%
2021/06/28	2	47.98	0	0.00	47.80	2	9,965	0.02%
2021/06/25	30	48.10	3	48.15	47.55	27	10,123	0.27%
2021/06/24	2	48.10	0	0.00	48.20	2	10,326	0.02%
2021/06/23	0	0.00	5	47.57	47.80	-5	10,547	-0.05%
2021/06/22	20	46.93	1	46.80	47.10	19	10,673	0.18%
2021/06/21	9	47.37	14	47.45	47.15	-5	10,830	-0.05%
2021/06/18	14	49.09	5	49.37	48.25	9	11,158	0.08%
2021/06/17	6	49.25	4	49.46	49.65	2	11,326	0.02%
2021/06/16	6	48.63	15	49.08	48.65	-9	11,718	-0.08%
2021/06/15	14	48.70	9	48.64	48.50	5	12,590	0.04%
2021/06/11	9	48.01	14	48.05	48.10	-5	13,633	-0.04%
2021/06/10	10	47.89	5	48.56	48.10	5	13,816	0.04%
2021/06/09	28	48.31	21.5	48.43	47.85	6.5	14,069	0.05%
2021/06/08	9	48.32	24	47.82	49.00	-15	14,010	-0.11%
2021/06/07	7	45.87	17	46.12	46.15	-10	13,821	-0.07%
2021/06/04	19	45.48	4.5	45.46	45.20	14.5	13,751	0.11%
2021/06/03	11	46.61	5	46.57	46.45	6	13,755	0.04%
2021/06/02	6	45.95	13	46.57	47.05	-7	13,713	-0.05%
2021/06/01	11	45.79	6	46.19	45.70	5	13,645	0.04%
2021/05/31	1	45.10	2	45.40	45.55	-1	13,783	-0.01%
2021/05/28	4	44.89	15	45.03	44.95	-11	13,867	-0.08%
2021/05/27	0	0.00	6	44.44	44.35	-6	13,998	-0.04%
2021/05/26	23	45.01	0	0.00	44.25	23	14,215	0.16%
2021/05/25	6	44.11	2	43.68	44.95	4	14,463	0.03%
2021/05/24	2	42.75	2	42.23	42.80	0	14,493	0.00%
2021/05/21	4	42.25	0	0.00	42.35	4	14,601	0.03%
2021/05/20	0	0.00	3	41.85	41.70	-3	14,780	-0.02%
2021/05/19	1	42.35	0	0.00	42.30	1	14,983	0.01%
2021/05/18	2	42.30	2	40.95	42.55	0	15,159	0.00%
2021/05/17	0	41.10	11.1	39.29	39.65	-11.1	15,295	-0.07%
2021/05/14	9	43.11	1.5	43.49	42.35	7.6	15,213	0.05%
2021/05/13	12	42.57	8.3	42.49	42.50	3.8	15,101	0.02%
2021/05/12	8	42.09	11	40.90	41.65	-3	14,970	-0.02%
2021/05/11	1.2	42.83	9	42.52	41.80	-7.8	14,889	-0.05%
2021/05/10	0	0.00	2	45.08	44.85	-2	14,764	-0.01%
2021/05/06	1	45.20	4	44.78	43.90	-3	14,811	-0.02%
2021/05/05	0.1	45.45	6	45.10	43.90	-5.9	14,819	-0.04%
2021/05/04	3	44.70	13	44.21	45.00	-10	14,918	-0.07%
2021/05/03	13.2	47.92	28.2	47.10	46.30	-15	14,913	-0.10%
2021/04/29	44.2	48.61	6	48.80	47.70	38.2	14,963	0.26%
2021/04/28	6	50.24	4	50.18	50.30	2	14,973	0.01%
2021/04/27	17	49.11	14	49.05	48.85	3	15,031	0.02%
2021/04/26	19	48.73	5	48.90	48.80	14	15,380	0.09%
2021/04/23	3.1	47.82	3.1	47.82	48.00	0.1	15,402	0.00%
2021/04/22	53.2	50.41	60	49.42	47.30	-6.8	15,496	-0.04%
2021/04/21	21	49.32	26	49.62	49.70	-5	15,210	-0.03%
2021/04/20	4	47.39	23	47.43	47.50	-19	14,944	-0.13%
2021/04/19	8	46.48	8	46.61	46.70	0	15,115	0.00%
2021/04/16	12.1	46.26	6	46.25	46.65	6.1	15,137	0.04%
2021/04/15	1	44.65	4	45.05	45.25	-3	15,095	-0.02%
2021/04/14	20	45.19	111.1	45.43	44.75	-91.1	15,118	-0.60%	大賣/
2021/04/13	6	46.64	43	47.02	45.70	-37	15,079	-0.25%
2021/04/12	12	47.15	6	47.28	46.90	6	14,988	0.04%
2021/04/09	13	47.28	11	47.06	46.85	2	14,866	0.01%
2021/04/08	142	47.05	33	47.15	47.50	109	14,645	0.74%	大買/鉅額交易
2021/04/07	6	45.37	4	45.75	45.30	2	14,326	0.01%
2021/04/06	17	44.69	26	45.24	45.30	-9	14,332	-0.06%
2021/04/01	41	44.15	17	44.16	44.20	24	14,267	0.17%
2021/03/31	27	45.30	17.5	45.70	44.25	9.5	14,237	0.07%
2021/03/30	6	44.79	7	43.98	44.90	-1	13,925	-0.01%
2021/03/29	14	44.28	5	44.43	44.15	9	13,837	0.07%
2021/03/26	12.3	44.54	11	44.50	44.65	1.3	13,744	0.01%
2021/03/25	1	43.25	5	43.06	43.30	-4	13,609	-0.03%
2021/03/24	3	43.73	12.5	43.63	43.05	-9.5	13,697	-0.07%
2021/03/23	1.3	44.06	7.2	44.15	44.10	-6	13,653	-0.04%
2021/03/22	3	43.18	25	43.06	42.95	-22	13,468	-0.16%
2021/03/19	34	43.62	36.1	43.74	43.50	-2.1	13,552	-0.02%
2021/03/18	78	42.91	69	43.03	43.75	9	13,281	0.07%
2021/03/17	62.2	40.42	107.2	40.56	40.65	-45	12,769	-0.35%	大賣/
2021/03/16	9	38.04	3.4	38.04	38.60	5.6	11,893	0.05%
2021/03/15	28	38.63	42	38.30	38.20	-14	11,979	-0.12%
2021/03/12	4	37.24	2	36.95	37.40	2	11,844	0.02%
2021/03/11	0	0.00	2	36.40	36.80	-2	12,524	-0.02%
2021/03/10	3	36.47	0	0.00	36.50	3	13,196	0.02%
2021/03/09	2	36.48	0	0.00	36.65	2	13,568	0.01%
2021/03/08	3	37.25	4	37.55	36.70	-1	13,606	-0.01%
2021/03/05	22	37.14	0	0.00	37.10	22	13,632	0.16%
2021/03/04	38.1	37.69	3	37.83	37.35	35.1	13,696	0.26%
2021/03/03	9.5	37.23	3	37.15	37.75	6.5	13,544	0.05%
2021/03/02	13.5	38.05	40	37.69	37.30	-26.5	13,437	-0.20%
2021/02/26	43	37.66	12	37.54	37.70	31	13,320	0.23%
2021/02/25	21	38.42	14.8	38.08	38.95	6.2	13,274	0.05%
2021/02/24	1	36.95	6	37.12	37.00	-5	13,110	-0.04%
2021/02/23	0	0.00	39	36.45	36.50	-39	12,989	-0.30%
2021/02/22	36	37.79	44	37.55	37.25	-8	12,899	-0.06%
2021/02/19	12	36.82	26.2	37.08	37.35	-14.2	12,757	-0.11%
2021/02/18	2.5	36.31	4	36.20	36.45	-1.5	12,566	-0.01%
2021/02/17	8	35.59	7	35.55	35.25	1	12,409	0.01%
2021/02/05	0	0.00	1	34.10	34.35	-1	12,224	-0.01%
2021/02/04	0	0.00	1	34.15	34.00	-1	12,219	-0.01%
2021/02/03	1	34.40	0	0.00	34.35	1	12,306	0.01%
2021/02/02	5	34.67	1	35.40	34.70	4	12,344	0.03%
2021/02/01	2	33.65	1	32.80	33.65	1	12,206	0.01%
2021/01/29	14	34.15	10.7	33.92	33.65	3.3	12,151	0.03%
2021/01/28	9	34.75	11	34.58	34.50	-2	12,056	-0.02%
2021/01/27	4	35.23	1	35.45	35.25	3	11,987	0.03%
2021/01/26	28	35.73	6	35.50	35.00	22	11,917	0.18%
2021/01/25	12	36.42	8	36.23	36.30	4	11,730	0.03%
2021/01/22	2	36.95	4	36.80	37.25	-2	11,588	-0.02%
2021/01/21	7.3	36.75	29	36.87	37.10	-21.7	11,389	-0.19%
2021/01/20	32.6	36.17	21	36.54	35.70	11.6	11,107	0.10%
2021/01/19	42.4	37.19	62	37.24	37.05	-19.7	10,777	-0.18%
2021/01/18	6.5	36.05	17	36.14	36.35	-10.5	10,311	-0.10%
2021/01/15	28	36.06	24	35.57	35.55	4	10,167	0.04%
2021/01/14	7.5	36.45	109	36.16	36.30	-101.5	9,987	-1.02%	大賣/鉅額交易
2021/01/13	24.5	36.35	6	36.32	36.40	18.5	9,871	0.19%
2021/01/12	155.5	36.49	76	36.44	35.80	79.5	9,708	0.82%	大買/
2021/01/11	10	35.48	5	35.28	35.65	5	9,181	0.05%
2021/01/08	12.5	35.21	28.2	35.07	35.10	-15.7	9,041	-0.17%
2021/01/07	15	34.90	13	35.15	35.25	2	8,917	0.02%
2021/01/06	17	35.17	9	35.34	34.45	8	8,790	0.09%
2021/01/05	4	34.71	4	34.49	34.85	0	8,607	0.00%
2021/01/04	1	34.40	0	0.00	34.70	1	8,560	0.01%
2020/12/30	4	34.65	1	34.65	34.70	3	8,473	0.04%
2020/12/29	9.5	34.92	10.1	35.25	35.00	-0.6	8,439	-0.01%
2020/12/28	4	34.55	7	34.45	34.50	-3	8,260	-0.04%
2020/12/25	4	34.50	2	34.43	34.40	2	8,197	0.02%
2020/12/24	2.1	33.70	3.1	33.75	34.05	-1	8,103	-0.01%
2020/12/23	14	33.54	0	0.00	33.50	14	8,069	0.17%
2020/12/22	7	34.08	10	33.69	33.50	-3	8,055	-0.04%
2020/12/21	2	34.00	12	34.00	34.35	-10	7,954	-0.13%
2020/12/18	20.1	34.99	13	34.64	34.70	7.1	7,861	0.09%
2020/12/17	8	34.54	16	34.70	34.95	-8	7,605	-0.11%
2020/12/16	7	34.80	10	34.75	34.55	-3	7,451	-0.04%
2020/12/15	32	35.60	77	34.94	34.65	-45	7,247	-0.62%
2020/12/14	16	36.83	3	36.80	36.60	13	6,932	0.19%
2020/12/11	25	36.53	45	37.01	37.15	-20	6,728	-0.30%
2020/12/10	29	36.62	9	36.79	36.75	20	6,262	0.32%
2020/12/09	63	36.49	54	36.67	37.05	9	6,067	0.15%
2020/12/08	16	35.95	52.7	35.90	36.25	-36.7	5,772	-0.64%
2020/12/07	59	36.97	34.5	37.05	36.50	24.5	5,536	0.44%
2020/12/04	64	34.93	53	34.83	35.70	11	4,719	0.23%
2020/12/03	24.2	33.47	25	33.65	33.20	-0.8	3,957	-0.02%
2020/12/02	5	32.38	10.5	32.38	32.30	-5.5	3,599	-0.15%
2020/12/01	4	31.89	9	31.91	32.00	-5	3,505	-0.14%
2020/11/27	0	0.00	2.2	31.56	31.25	-2.2	3,315	-0.07%
2020/11/26	7	31.38	0	0.00	31.50	7	3,295	0.21%
2020/11/25	5	31.80	1	31.10	31.20	4	3,292	0.12%
2020/11/24	22	31.99	14	31.76	31.65	8	3,235	0.25%
2020/11/23	1	31.75	7.2	31.47	31.95	-6.2	3,045	-0.21%
2020/11/20	1	30.05	0	0.00	30.20	1	2,843	0.04%
2020/11/19	1	30.55	1	30.70	30.35	0	2,834	0.00%
2020/11/18	0	0.00	9	30.43	30.45	-9	2,811	-0.32%
2020/11/17	1	30.15	0	0.00	30.05	1	2,786	0.04%
2020/11/16	2	30.03	5.2	30.03	30.00	-3.2	2,838	-0.11%
2020/11/13	1	29.05	3	29.68	29.50	-2	2,841	-0.07%
2020/11/12	1	29.60	1	29.70	29.30	0	2,825	0.00%
2020/11/11	16	29.95	14	30.02	30.00	2	2,791	0.07%
2020/11/10	20	29.75	31	29.85	29.85	-11	2,697	-0.41%
2020/11/09	14	29.18	10	29.20	29.30	4	2,667	0.15%
2020/11/04	5	28.68	0	0.00	28.85	5	2,722	0.18%
2020/10/27	0	0.00	2	29.00	29.00	-2	2,804	-0.07%
2020/10/26	10	29.30	1	29.35	29.10	9	2,885	0.31%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/19	1	28.90	0	0.00	28.75	1	3,026	0.03%
2020/10/13	1	29.00	0	0.00	28.90	1	3,134	0.03%
2020/10/12	5	29.04	1	29.10	29.10	4	3,197	0.13%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/07	0	0.00	4	28.65	28.65	-4	3,229	-0.12%
2020/10/06	0	0.00	1	28.75	28.75	-1	3,276	-0.03%
2020/10/05	4	28.43	0	0.00	28.40	4	3,325	0.12%
2020/09/30	10	28.53	2	28.65	28.55	8	3,383	0.24%
2020/09/29	2	28.48	50	28.45	28.30	-48	3,453	-1.39%
2020/09/28	6	28.10	1	28.30	28.30	5	3,589	0.14%
2020/09/25	5	27.58	4	27.68	27.25	1	3,869	0.03%
2020/09/24	7	28.02	5	28.10	28.05	2	4,006	0.05%
2020/09/22	1	29.05	1	29.20	28.95	0	4,251	0.00%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/18	0	0.00	10	30.00	29.90	-10	4,444	-0.23%
2020/09/17	0	0.00	20	29.98	29.90	-20	4,521	-0.44%
2020/09/16	0	0.00	100	29.50	29.50	-100	4,532	-2.21%
2020/09/15	2	29.63	1	29.80	29.65	1	4,594	0.02%
2020/09/14	0	0.00	4	29.28	29.50	-4	4,750	-0.08%
2020/09/11	1	28.70	0	0.00	28.55	1	4,866	0.02%
2020/09/10	1	29.00	0	0.00	28.95	1	4,959	0.02%
2020/09/09	53	29.01	0	0.00	29.30	53	5,069	1.05%
2020/09/07	2	29.43	0	0.00	29.30	2	5,260	0.04%
2020/09/04	1.3	29.07	0	0.00	29.10	1.3	5,470	0.02%
2020/09/03	54	29.35	4	29.50	29.35	50	5,531	0.90%
2020/09/02	1	29.20	0	0.00	29.40	1	5,595	0.02%
2020/09/01	1	29.05	1	29.10	29.15	0	5,690	0.00%
2020/08/31	0	0.00	1	29.15	29.10	-1	5,780	-0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	2	29.95	0	0.00	29.65	2	6,192	0.03%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/25	80	29.64	0	0.00	29.80	80	6,970	1.15%
2020/08/21	2	29.33	0	0.00	29.25	2	7,034	0.03%
2020/08/20	6	29.28	1	28.80	29.10	5	7,055	0.07%
2020/08/19	1	30.70	2	31.05	30.60	-1	7,002	-0.01%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/17	1	31.80	0	0.00	31.95	1	6,996	0.01%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/12	0	0.00	2	31.85	32.15	-2	7,191	-0.03%
2020/08/10	2	32.33	1.8	32.13	32.15	0.2	7,257	0.00%
2020/08/07	0	0.00	1	31.90	31.90	-1	7,338	-0.01%
2020/08/06	0	0.00	5	32.30	32.20	-5	7,384	-0.07%
2020/08/04	0	0.00	2	32.10	32.05	-2	7,553	-0.03%
2020/08/03	1	32.00	0	0.00	31.95	1	7,742	0.01%
2020/07/31	0	0.00	2	32.03	31.90	-2	8,030	-0.02%
2020/07/30	5	32.08	8	32.19	32.00	-3	8,114	-0.04%
2020/07/29	1	30.75	6	31.10	31.15	-5	8,296	-0.06%
2020/07/27	0	0.00	1	31.00	31.20	-1	8,491	-0.01%
2020/07/24	2	31.75	0	0.00	31.45	2	8,488	0.02%
2020/07/23	6	32.33	0	0.00	32.35	6	8,495	0.07%
2020/07/22	1	32.45	1	32.35	32.65	0	8,636	0.00%
2020/07/20	1	31.55	1	31.30	31.65	0	8,689	0.00%
2020/07/17	3	32.08	16	31.85	31.75	-13	8,692	-0.15%
2020/07/16	1	32.70	2	32.43	32.15	-1	8,729	-0.01%
2020/07/15	1	32.55	0	0.00	32.30	1	8,733	0.01%
2020/07/14	2	32.48	2	32.38	32.25	0	8,813	0.00%
2020/07/13	1	32.65	0	0.00	32.80	1	8,851	0.01%
2020/07/10	7	32.30	4	32.20	32.00	3	8,986	0.03%
2020/07/09	5	33.17	2	33.23	32.90	3	8,967	0.03%
2020/07/08	0	0.00	1	33.55	33.30	-1	8,993	-0.01%
2020/07/07	16	33.86	4.3	33.46	33.65	11.7	9,043	0.13%
2020/07/06	17	34.32	24	34.18	34.00	-7	9,022	-0.08%
2020/07/03	4	33.20	6	33.43	33.40	-2	8,798	-0.02%
2020/07/02	0	0.00	4	31.80	32.40	-4	8,730	-0.05%
2020/07/01	16	32.02	0	0.00	31.60	16	8,715	0.18%
2020/06/30	7	33.66	1	33.70	33.80	6	8,505	0.07%
2020/06/29	6	33.47	1	33.05	33.50	5	8,367	0.06%
2020/06/24	6	33.41	13	33.55	33.55	-7	8,360	-0.08%
2020/06/23	2	33.80	0.2	33.85	33.85	1.8	8,358	0.02%
2020/06/22	2	34.33	4	34.56	34.20	-2	8,367	-0.02%
2020/06/19	11	34.61	12	34.99	34.80	-1	8,473	-0.01%
2020/06/18	3	34.25	7	34.39	34.50	-4	8,355	-0.05%
2020/06/17	1	33.95	1	34.20	33.75	0	8,233	0.00%
2020/06/16	0	0.00	2	33.68	33.60	-2	8,204	-0.02%
2020/06/15	1	32.60	2	32.80	32.55	-1	8,277	-0.01%
2020/06/12	1	32.55	0	0.00	33.25	1	8,262	0.01%
2020/06/11	4	33.51	1	34.10	33.45	3	8,238	0.04%
2020/06/10	11	33.30	5	33.39	33.35	6	8,093	0.07%
2020/06/09	7	33.22	1	33.10	33.10	6	8,205	0.07%
2020/06/08	2	33.65	0	0.00	33.65	2	8,314	0.02%
2020/06/05	2	33.30	2	33.65	33.35	0	8,602	0.00%
2020/06/04	5	33.25	6	32.87	32.90	-1	8,829	-0.01%
2020/06/03	1	33.10	3	33.23	33.25	-2	8,871	-0.02%
2020/06/02	26.2	34.25	51	34.40	34.05	-24.8	8,641	-0.29%
2020/06/01	3	31.65	0	0.00	32.15	3	8,011	0.04%
2020/05/29	1	31.05	5	31.20	30.90	-4	7,960	-0.05%
2020/05/28	4	31.43	2	31.23	30.90	2	7,960	0.03%
2020/05/27	5	31.81	3	31.75	31.55	2	7,943	0.03%
2020/05/26	3	31.35	3	31.48	31.35	0	7,928	0.00%
2020/05/25	4	31.29	2	31.03	31.50	2	7,894	0.03%
2020/05/22	1	31.75	7	31.89	31.40	-6	7,883	-0.08%
2020/05/21	4	31.80	11	31.73	32.05	-7	7,858	-0.09%
2020/05/20	2	30.93	0	0.00	31.10	2	7,707	0.03%
2020/05/19	2	30.50	1	30.50	30.45	1	7,691	0.01%
2020/05/18	16	30.56	4	30.44	30.25	12	7,642	0.16%
2020/05/15	4	31.26	2	31.15	30.80	2	7,614	0.03%
2020/05/14	2	32.00	2	31.25	31.15	0	7,541	0.00%
2020/05/13	2	32.20	4	32.28	32.40	-2	7,448	-0.03%
2020/05/12	4	32.48	4	32.46	32.30	0	7,429	0.00%
2020/05/11	15	32.89	11	32.85	32.55	4	7,377	0.05%
2020/05/08	5	32.06	6	31.99	32.20	-1	7,245	-0.01%
2020/05/07	4	32.28	4	31.85	31.60	0	7,055	0.00%
2020/05/06	0	0.00	9	31.56	31.75	-9	6,778	-0.13%
2020/05/05	24	31.59	36	31.93	32.00	-12	6,687	-0.18%
2020/05/04	5	29.98	5	31.53	31.50	0	6,462	0.00%
2020/04/30	7.3	30.52	7	30.61	30.70	0.3	6,301	0.00%
2020/04/29	3	30.15	1	30.30	30.15	2	6,271	0.03%
2020/04/28	1	30.10	0	0.00	30.10	1	6,275	0.02%
2020/04/27	10	30.41	2	30.43	30.35	8	6,328	0.13%
2020/04/24	2	29.20	7	29.28	29.30	-5	6,208	-0.08%
2020/04/22	2	28.10	0	0.00	28.80	2	6,075	0.03%
2020/04/21	8	28.69	1	28.95	28.60	7	6,050	0.12%
2020/04/20	3	29.35	4	29.56	29.30	-1	5,994	-0.02%
2020/04/17	1	29.05	2	29.25	29.00	-1	5,936	-0.02%
2020/04/16	0	0.00	4	29.30	29.25	-4	5,879	-0.07%
2020/04/15	4	29.60	12	29.65	29.60	-8	5,868	-0.14%
2020/04/13	13	28.02	2	27.98	27.90	11	5,703	0.19%
2020/04/10	5	28.65	4	28.70	28.45	1	5,665	0.02%
2020/04/09	1	28.50	16	29.12	29.25	-15	5,567	-0.27%
2020/04/08	4	27.66	1	28.25	28.35	3	5,455	0.05%
2020/04/07	1	27.10	0	0.00	27.55	1	5,460	0.02%
2020/04/06	1	26.75	0.4	26.90	26.75	0.6	5,338	0.01%
2020/03/31	0	0.00	10	26.80	26.60	-10	5,317	-0.19%
2020/03/30	0	0.00	3	26.45	26.60	-3	5,286	-0.06%
2020/03/27	3	26.15	3	26.75	26.15	0	5,279	0.00%
2020/03/26	0	0.00	3	26.92	26.60	-3	5,191	-0.06%
2020/03/25	12	26.51	11	27.15	26.55	1	5,159	0.02%
2020/03/24	0	0.00	11	26.09	25.80	-11	5,009	-0.22%
2020/03/23	3	25.12	0	0.00	25.20	3	4,975	0.06%
2020/03/20	6	26.08	5	25.71	25.95	1	5,061	0.02%
2020/03/19	3.4	23.38	7	24.11	24.30	-3.6	4,986	-0.07%
2020/03/18	7	25.88	6	25.93	25.00	1	4,972	0.02%
2020/03/17	8	25.39	3	25.33	25.45	5	4,949	0.10%
2020/03/16	5	25.87	7	27.24	25.50	-2	4,935	-0.04%
2020/03/13	12	26.09	3	25.83	26.95	9	4,851	0.19%
2020/03/12	9	28.57	4	28.55	28.10	5	4,697	0.11%
2020/03/11	13	30.96	25	31.53	29.80	-12	4,571	-0.26%
2020/03/10	34.2	31.19	19	30.99	32.50	15.2	4,266	0.36%
2020/03/09	4	31.41	4	31.01	30.70	0	4,076	0.00%
2020/03/04	0	0.00	1	29.40	29.40	-1	4,006	-0.02%
2020/03/02	1	28.75	4	28.65	29.15	-3	4,070	-0.07%
2020/02/27	6	29.94	5	29.25	29.45	1	4,078	0.02%
2020/02/25	1	30.75	0	0.00	30.65	1	4,183	0.02%
2020/02/24	1	31.00	0	0.00	31.00	1	4,323	0.02%
2020/02/21	3	30.87	4	30.85	30.85	-1	4,351	-0.02%
2020/02/18	4	31.35	1	31.40	31.25	3	4,850	0.06%
2020/02/14	4	31.05	12	30.93	31.05	-8	5,331	-0.15%
2020/02/12	2	30.75	0	0.00	30.75	2	6,180	0.03%
2020/02/11	0	0.00	4	30.45	30.75	-4	7,164	-0.06%
2020/02/10	4	29.26	4	29.93	30.00	0	7,657	0.00%
2020/02/07	4	30.05	0	0.00	30.00	4	7,673	0.05%
2020/02/06	3	30.50	12	30.26	30.60	-9	7,685	-0.12%
2020/02/05	2	29.70	0	0.00	29.70	2	7,674	0.03%
2020/02/04	8	29.54	0	0.00	29.55	8	7,664	0.10%
2020/02/03	6	28.46	11	28.53	28.90	-5	7,674	-0.07%
2020/01/31	6	30.17	0	0.00	30.00	6	7,640	0.08%
2020/01/30	10	30.42	15	29.95	29.95	-5	7,627	-0.07%
2020/01/20	3	33.43	1	33.35	33.25	2	7,551	0.03%
2020/01/17	1	33.85	0	0.00	33.85	1	7,551	0.01%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/15	3	33.87	0	0.00	33.90	3	7,683	0.04%
2020/01/14	0	0.00	0.7	34.05	34.15	-0.7	7,714	-0.01%
2020/01/13	6	34.19	1	34.20	34.15	5	7,759	0.06%
2020/01/10	2	33.90	0	0.00	34.00	2	7,806	0.03%
2020/01/09	16	34.25	2	34.30	34.25	14	7,821	0.18%
2020/01/08	1	32.80	10	32.00	32.60	-9	7,834	-0.11%
2020/01/07	3	32.82	3	33.28	32.70	0	7,993	0.00%
2020/01/06	4	33.75	2	33.63	33.40	2	8,007	0.02%
2020/01/02	1	34.60	0	0.00	34.55	1	8,026	0.01%
2019/12/31	13	34.39	0	0.00	34.25	13	8,043	0.16%
2019/12/27	0	0.00	2	34.93	35.30	-2	7,972	-0.03%
2019/12/26	4	34.50	0	0.00	34.40	4	7,974	0.05%
2019/12/25	2	34.60	4	34.65	34.75	-2	8,056	-0.02%
2019/12/24	4	35.00	8	34.70	34.60	-4	8,197	-0.05%
2019/12/23	0	0.00	1	35.25	35.20	-1	8,229	-0.01%
2019/12/20	0	0.00	3	35.80	35.20	-3	8,280	-0.04%
2019/12/19	3	35.55	4	35.53	35.55	-1	8,291	-0.01%
2019/12/18	11.2	36.01	0	0.00	35.90	11.2	8,293	0.13%
2019/12/17	12	36.20	11	36.22	36.25	1	8,288	0.01%
2019/12/16	1	35.65	1	35.60	35.55	0	8,217	0.00%
2019/12/13	12	36.25	3	35.00	35.30	9	8,241	0.11%
2019/12/12	1	35.55	0	0.00	35.85	1	8,124	0.01%
2019/12/11	2	35.48	3	35.52	35.45	-1	8,152	-0.01%
2019/12/10	2	35.20	2	35.20	35.15	0	8,208	0.00%
2019/12/09	1	35.20	24	35.21	35.15	-23	8,308	-0.28%
2019/12/06	0.3	34.80	1	34.85	34.85	-0.7	8,344	-0.01%
2019/12/05	3	34.82	0	0.00	35.20	3	8,441	0.04%
2019/12/04	2	35.05	3	34.77	35.05	-1	8,507	-0.01%
2019/12/03	2	34.13	0	0.00	34.20	2	8,557	0.02%
2019/12/02	5	33.82	6	33.78	34.00	-1	8,711	-0.01%
2019/11/29	10	34.25	6	34.35	34.25	4	8,695	0.05%
2019/11/28	15	35.56	1	35.60	35.20	14	8,632	0.16%
2019/11/27	8	35.55	3	35.60	35.45	5	8,629	0.06%
2019/11/26	3	35.75	1	35.35	35.80	2	8,686	0.02%
2019/11/25	2	35.75	6	35.75	35.65	-4	8,679	-0.05%
2019/11/22	3.5	35.14	4	35.28	35.15	-0.5	8,752	-0.01%
2019/11/20	0	0.00	1	36.55	36.95	-1	8,683	-0.01%
2019/11/19	10	36.95	0	0.00	37.10	10	8,699	0.11%
2019/11/18	0	0.00	1	36.70	36.75	-1	8,677	-0.01%
2019/11/15	17	37.88	10	37.14	36.25	7	8,639	0.08%
2019/11/14	16	36.90	28.7	37.25	36.70	-12.7	8,431	-0.15%
2019/11/13	70	38.00	101	37.90	37.80	-31	8,297	-0.37%	大賣/
2019/11/12	24.5	37.45	25.8	37.65	38.00	-1.3	8,142	-0.02%
2019/11/11	19	35.92	15	35.76	35.95	4	7,823	0.05%
2019/11/08	93	35.36	61	35.21	35.80	32	7,792	0.41%
2019/11/07	25	32.55	34	32.86	33.40	-9	7,242	-0.12%
2019/11/06	3	30.52	3.5	30.33	30.40	-0.5	6,951	-0.01%
2019/11/05	2	30.50	0	0.00	30.50	2	7,313	0.03%
2019/11/01	1	30.55	21	30.00	30.55	-20	7,566	-0.26%
2019/10/31	2	30.18	11	30.69	30.20	-9	7,695	-0.12%
2019/10/30	0	0.00	6	30.55	30.65	-6	7,713	-0.08%
2019/10/28	3	30.85	61	31.01	30.70	-58	7,960	-0.73%
2019/10/25	4	31.25	1	31.45	31.20	3	8,022	0.04%
2019/10/24	10	31.44	2.5	31.51	31.70	7.5	8,071	0.09%
2019/10/23	2	31.30	5	31.32	31.45	-3	8,127	-0.04%
2019/10/22	2	30.65	32	30.77	30.75	-30	8,168	-0.37%
2019/10/17	4	31.24	0	0.00	31.45	4	8,213	0.05%
2019/10/16	1	30.20	1	30.20	30.80	0	8,214	0.00%
2019/10/15	3	30.75	8	30.54	30.65	-5	8,252	-0.06%
2019/10/14	1	31.90	0	0.00	31.90	1	8,173	0.01%
2019/10/09	1	32.00	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	13.1	32.56	32.70	-13.1	8,159	-0.16%
2019/10/04	8	32.38	1	32.35	32.30	7	8,180	0.09%
2019/10/02	0	0.00	2	32.80	32.95	-2	8,198	-0.02%
2019/10/01	4	32.88	31	32.35	32.95	-27	8,163	-0.33%
2019/09/27	14	32.10	11	32.47	31.55	3	8,072	0.04%
2019/09/26	6	33.45	3	33.42	33.45	3	7,933	0.04%
2019/09/25	10	33.30	34	32.96	33.20	-24	7,902	-0.30%
2019/09/24	4	33.13	5	33.06	33.20	-1	7,911	-0.01%
2019/09/23	5	33.63	0	0.00	33.45	5	7,902	0.06%
2019/09/20	2	33.25	0	0.00	33.40	2	7,900	0.03%
2019/09/19	3	33.45	5	32.98	33.10	-2	7,870	-0.03%
2019/09/18	1	33.20	10	33.29	33.30	-9	7,826	-0.11%
2019/09/17	9	33.18	6	33.14	32.80	3	7,767	0.04%
2019/09/16	13	33.49	2	33.40	33.40	11	7,735	0.14%
2019/09/12	8	33.69	11	33.93	34.00	-3	7,669	-0.04%
2019/09/11	1	32.80	6	33.24	33.45	-5	7,566	-0.07%
2019/09/10	3	32.50	0	0.00	32.50	3	7,436	0.04%
2019/09/09	2	32.95	5	33.14	32.65	-3	7,367	-0.04%
2019/09/06	0	0.00	28	32.88	32.90	-28	7,200	-0.39%
2019/09/05	12	32.23	10	32.55	32.50	2	7,044	0.03%
2019/09/04	20	31.91	30.2	31.95	32.15	-10.2	6,853	-0.15%
2019/09/03	0	0.00	10	31.21	31.20	-10	6,666	-0.15%
2019/09/02	21	31.20	32	31.15	31.20	-11	6,637	-0.17%
2019/08/30	11	30.67	1	30.80	30.80	10	6,613	0.15%
2019/08/29	0	0.00	7	30.34	30.70	-7	6,570	-0.11%
2019/08/28	29	30.44	5	30.26	30.10	24	6,521	0.37%
2019/08/27	36	30.83	0	0.00	30.70	36	6,492	0.55%
2019/08/26	0	0.00	7	30.17	30.25	-7	6,376	-0.11%
2019/08/23	0	0.00	5	30.20	30.00	-5	6,289	-0.08%
2019/08/22	2	30.68	2	30.85	30.55	0	6,232	0.00%
2019/08/21	2	30.65	2	30.95	30.55	0	6,268	0.00%
2019/08/20	2	30.55	12	30.75	30.60	-10	6,373	-0.16%
2019/08/19	4	30.14	7	30.19	30.15	-3	6,273	-0.05%
2019/08/16	6	29.98	2.2	29.79	29.60	3.8	6,315	0.06%
2019/08/15	8	28.56	7	29.21	29.40	1	6,208	0.02%
2019/08/14	35	29.40	0	0.00	29.10	35	6,132	0.57%
2019/08/13	14	30.09	1	30.30	29.60	13	6,004	0.22%
2019/08/12	85	30.90	37	30.72	31.50	48	5,745	0.84%
2019/08/08	1	28.80	9	28.72	28.95	-8	5,320	-0.15%
2019/08/07	29	28.32	29	27.72	27.70	0	5,099	0.00%
2019/08/06	5	28.07	86.7	28.10	28.25	-81.7	4,788	-1.71%
2019/08/05	4	28.35	4.2	28.36	28.45	-0.2	4,690	0.00%
2019/08/02	12.2	27.99	30	27.97	27.80	-17.8	4,576	-0.39%
2019/08/01	2	28.08	0	0.00	28.80	2	4,498	0.04%
2019/07/31	39.1	28.79	2	28.60	28.65	37.1	4,485	0.83%
2019/07/30	16	28.47	4	28.44	28.20	12	4,404	0.27%
2019/07/29	33	28.39	23	28.66	28.65	10	4,356	0.23%
2019/07/26	0	0.00	4.3	28.20	28.20	-4.3	4,290	-0.10%
2019/07/25	0	0.00	21	27.79	28.05	-21	4,201	-0.50%
2019/07/24	3	27.35	25	27.44	27.55	-22	4,103	-0.54%
2019/07/23	0	0.00	15	26.97	26.95	-15	4,053	-0.37%
2019/07/22	0	0.00	10.1	26.53	26.65	-10.1	3,997	-0.25%
2019/07/19	10	26.27	6	26.30	26.05	4	3,961	0.10%
2019/07/18	0	0.00	17	26.02	26.10	-17	3,956	-0.43%
2019/07/17	5	25.96	7	26.15	25.90	-2	3,955	-0.05%
2019/07/16	5	26.00	7	25.79	25.70	-2	3,920	-0.05%
2019/07/15	4	25.06	3	25.28	25.25	1	3,895	0.03%
2019/07/12	5	25.34	9	25.28	25.30	-4	3,958	-0.10%
2019/07/11	0	0.00	11	25.25	25.55	-11	3,970	-0.28%
2019/07/09	1	24.80	2	24.95	24.85	-1	4,023	-0.02%
2019/07/08	1	24.55	1	24.70	24.90	0	4,155	0.00%
2019/07/04	2	24.63	0	0.00	24.55	2	4,529	0.04%
2019/07/03	2	24.75	0	0.00	24.65	2	4,828	0.04%
2019/07/02	0	0.00	2	24.70	24.70	-2	5,103	-0.04%
2019/07/01	15	24.37	9	24.43	24.50	6	5,257	0.11%
2019/06/28	8	24.09	0	0.00	23.85	8	5,282	0.15%
2019/06/27	2	24.30	0	0.00	24.30	2	5,388	0.04%
2019/06/26	0	0.00	6	24.00	23.90	-6	5,414	-0.11%
2019/06/25	2	23.90	19	23.95	23.85	-17	5,463	-0.31%
2019/06/24	1	24.30	2	24.20	24.25	-1	5,501	-0.02%
2019/06/20	16	24.00	4	24.10	24.15	12	5,828	0.21%
2019/06/19	9	23.99	0	0.00	23.95	9	6,047	0.15%
2019/06/11	2	23.85	10	23.70	23.70	-8	7,374	-0.11%
2019/06/10	4	23.70	25	23.68	23.65	-21	7,424	-0.28%
2019/06/06	18	23.94	31	23.88	23.35	-13	7,564	-0.17%
2019/06/05	0	0.00	20	24.50	24.35	-20	7,642	-0.26%
2019/06/04	2	23.60	2	23.75	23.80	0	8,110	0.00%
2019/06/03	7	23.11	7	23.12	23.50	0	8,206	0.00%
2019/05/31	10	23.13	0	0.00	23.30	10	8,267	0.12%
2019/05/30	15	22.65	0	0.00	22.65	15	8,407	0.18%
2019/05/29	21	22.35	1	22.55	22.35	20	8,489	0.24%
2019/05/28	5	22.34	0	0.00	22.80	5	8,484	0.06%
2019/05/27	34	22.57	4	22.29	22.35	30	8,381	0.36%
2019/05/24	4	23.70	46	23.70	23.50	-42	8,241	-0.51%
2019/05/23	82	23.53	2	23.40	23.40	80	8,245	0.97%
2019/05/21	11	24.24	1	24.35	24.15	10	8,123	0.12%
2019/05/20	14	24.33	1	24.40	24.20	13	8,099	0.16%
2019/05/17	5	25.47	3.2	25.79	24.90	1.8	8,034	0.02%
2019/05/16	8	25.88	0	0.00	26.10	8	7,976	0.10%
2019/05/15	1	26.15	0	0.00	26.40	1	7,973	0.01%
2019/05/14	15	24.71	5	25.66	26.00	10	8,024	0.12%
2019/05/13	3	25.10	6	25.68	25.20	-3	7,985	-0.04%
2019/05/10	0	0.00	1	26.00	25.95	-1	7,966	-0.01%
2019/05/09	3	25.95	0	0.00	25.95	3	7,945	0.04%
2019/05/08	4	26.56	0	0.00	26.45	4	7,903	0.05%
2019/05/07	0	0.00	6	26.98	26.95	-6	7,867	-0.08%
2019/05/06	8	26.44	0	0.00	26.20	8	7,826	0.10%
2019/05/03	5	27.26	0	0.00	27.35	5	7,787	0.06%
2019/05/02	1	27.10	3	27.10	27.10	-2	7,744	-0.03%
2019/04/30	0	0.00	4	26.46	26.90	-4	7,734	-0.05%
2019/04/29	0	0.00	1	26.50	26.70	-1	7,722	-0.01%
2019/04/24	3.5	26.85	0	0.00	26.85	3.5	7,630	0.05%
2019/04/23	1	26.90	0	0.00	27.35	1	7,597	0.01%
2019/04/22	1	27.70	12.2	27.63	27.10	-11.2	7,548	-0.15%
2019/04/19	5	27.15	14	27.28	27.55	-9	7,499	-0.12%
2019/04/18	12	26.80	0	0.00	26.70	12	7,487	0.16%
2019/04/17	0	0.00	8	27.28	27.40	-8	7,426	-0.11%
2019/04/15	3	27.67	3	27.45	27.75	0	7,365	0.00%
2019/04/12	20	27.60	7	27.84	27.45	13	7,359	0.18%
2019/04/11	12	28.68	9	28.64	28.30	3	7,239	0.04%
2019/04/10	2	28.90	29.4	28.94	29.20	-27.4	7,017	-0.39%
2019/04/09	2	28.98	104.8	28.84	29.05	-102.8	6,887	-1.49%	大賣/鉅額交易
2019/04/08	9.4	27.77	32	28.15	27.90	-22.6	6,616	-0.34%
2019/04/03	14	27.25	22.2	27.21	27.20	-8.2	6,382	-0.13%
2019/04/02	18	26.75	0	0.00	26.70	18	6,251	0.29%
2019/04/01	12	26.88	14	26.87	26.90	-2	6,185	-0.03%
2019/03/29	3	26.40	0	0.00	26.20	3	6,052	0.05%
2019/03/28	8.3	26.19	10.6	26.22	26.10	-2.3	6,048	-0.04%
2019/03/27	5	26.36	1	26.45	26.45	4	6,038	0.07%
2019/03/26	28	27.21	0	0.00	26.60	28	6,024	0.46%
2019/03/25	5	27.01	3	27.00	26.95	2	5,894	0.03%
2019/03/22	15	27.19	68	27.13	26.95	-53	5,890	-0.90%
2019/03/21	3	27.10	56	27.07	26.95	-53	5,757	-0.92%
2019/03/20	42	26.07	72	26.09	26.45	-30	5,487	-0.55%
2019/03/19	16.3	24.98	19	25.21	25.20	-2.7	5,169	-0.05%
2019/03/18	4	24.50	8.8	24.49	24.50	-4.8	4,987	-0.10%
2019/03/15	0	0.00	1	24.10	24.30	-1	4,960	-0.02%
2019/03/14	4	23.95	0	0.00	23.90	4	4,976	0.08%
2019/03/13	12	24.22	0	0.00	24.10	12	4,987	0.24%
2019/03/12	19	24.31	1	24.30	24.20	18	5,001	0.36%
2019/03/11	22	24.46	3	24.42	24.55	19	4,931	0.39%
2019/03/08	55	24.43	4	24.58	24.60	51	5,016	1.02%
2019/03/07	2	26.70	23.1	26.39	26.70	-21.1	4,585	-0.46%
2019/03/06	5	26.10	4	26.46	25.90	1	4,513	0.02%
2019/03/05	7	26.21	9	26.55	25.95	-2	4,473	-0.04%
2019/03/04	6	26.13	9	26.08	26.15	-3	4,406	-0.07%
2019/02/27	1	25.20	0	0.00	25.55	1	4,320	0.02%
2019/02/26	0	0.00	7	25.90	25.50	-7	4,380	-0.16%
2019/02/22	2	25.20	1	25.15	25.20	1	4,471	0.02%
2019/02/20	1	25.30	0	0.00	25.40	1	4,740	0.02%
2019/02/18	0	0.00	1	25.60	25.75	-1	4,899	-0.02%
2019/02/15	3	25.38	4	25.90	25.40	-1	4,952	-0.02%
2019/02/14	9	25.54	0	0.00	25.50	9	5,080	0.18%
2019/02/13	2	25.55	13	26.02	25.70	-11	5,207	-0.21%
2019/02/12	1	25.35	0	0.00	25.35	1	5,280	0.02%
2019/02/11	0	0.00	4	24.65	25.05	-4	5,421	-0.07%
2019/01/30	0	0.00	2.2	24.70	24.65	-2.2	5,464	-0.04%
2019/01/29	0	0.00	1	25.05	25.20	-1	5,601	-0.02%
2019/01/28	0	0.00	1	25.35	25.50	-1	5,683	-0.02%
2019/01/25	0	0.00	2	25.70	25.50	-2	5,897	-0.03%
2019/01/24	9	25.36	2	25.65	25.10	7	6,015	0.12%
2019/01/23	0	0.00	2	24.93	24.95	-2	6,037	-0.03%
2019/01/21	0	0.00	5	24.70	24.65	-5	6,294	-0.08%
2019/01/16	2	25.05	0	0.00	24.80	2	6,763	0.03%
2019/01/15	0	0.00	1	24.45	24.55	-1	6,861	-0.01%
2019/01/14	4	24.13	0	0.00	24.30	4	6,976	0.06%
2019/01/11	4	24.23	0	0.00	24.40	4	7,153	0.06%
2019/01/10	6.3	24.47	4	24.45	24.05	2.3	7,215	0.03%
2019/01/09	2	24.88	0.8	25.05	25.05	1.2	7,208	0.02%
2019/01/08	2	24.75	5	24.66	24.85	-3	7,352	-0.04%
2019/01/07	4	24.81	1.7	24.70	24.60	2.3	7,500	0.03%
2019/01/04	2	24.95	3	25.13	25.20	-1	7,669	-0.01%
2019/01/03	2	25.88	0	0.00	25.85	2	7,769	0.03%
2019/01/02	0	0.00	1	26.30	26.30	-1	7,808	-0.01%
2018/12/28	0	0.00	40.8	25.95	26.10	-40.8	7,853	-0.52%
2018/12/27	0	0.00	6	25.35	25.50	-6	7,899	-0.08%
2018/12/26	5	25.21	0	0.00	25.10	5	8,017	0.06%
2018/12/25	5	25.66	2	25.45	25.55	3	8,178	0.04%
2018/12/24	0	0.00	7	26.13	25.95	-7	8,384	-0.08%
2018/12/22	3	25.67	4	25.70	25.70	-1	8,510	-0.01%
2018/12/21	0	0.00	86	25.41	26.25	-86	8,660	-0.99%
2018/12/20	23	25.71	2	25.78	25.70	21	8,950	0.23%
2018/12/19	21	26.35	2.8	26.37	26.30	18.2	9,065	0.20%
2018/12/18	3.3	26.37	1	26.40	26.10	2.3	9,068	0.03%
2018/12/17	14	26.84	13	26.55	26.30	1	9,002	0.01%
2018/12/14	27	27.11	31	27.02	27.05	-4	8,877	-0.05%
2018/12/13	1	28.00	2	27.95	27.80	-1	8,790	-0.01%
2018/12/12	57	28.29	25	28.59	28.30	32	8,790	0.36%
2018/12/11	3	27.23	7	27.63	27.75	-4	8,667	-0.05%
2018/12/10	4	27.04	7	27.24	27.50	-3	8,747	-0.03%
2018/12/07	4	27.70	3	27.73	27.30	1	8,732	0.01%
2018/12/06	9	27.20	2	27.43	27.60	7	8,638	0.08%
2018/12/05	9.2	27.53	1	28.00	27.45	8.2	8,530	0.10%
2018/12/04	0.1	28.00	10	28.27	28.20	-9.9	8,440	-0.12%
2018/12/03	11	28.20	61	28.26	28.05	-50	8,336	-0.60%
2018/11/30	9	27.09	9	27.22	27.30	0	8,115	0.00%
2018/11/29	8	27.08	24	27.02	26.70	-16	8,013	-0.20%
2018/11/28	3	26.73	3	26.98	26.65	0	7,944	0.00%
2018/11/27	0	0.00	10	26.84	26.85	-10	7,892	-0.13%
2018/11/26	0.2	25.80	5.1	25.80	25.80	-4.9	7,782	-0.06%
2018/11/23	6	25.51	0	0.00	25.70	6	7,765	0.08%
2018/11/22	5	26.20	2	26.75	26.20	3	7,691	0.04%
2018/11/21	0	0.00	47.7	26.80	27.00	-47.7	7,645	-0.62%
2018/11/20	22	26.88	5	27.00	26.55	17	7,541	0.23%
2018/11/19	2	26.30	2	26.88	26.75	0	7,343	0.00%
2018/11/16	9	26.27	1	26.85	26.20	8	7,267	0.11%
2018/11/14	5.8	27.38	0.4	26.60	26.70	5.4	7,168	0.07%
2018/11/13	5	26.32	5.2	26.80	27.20	-0.2	7,135	0.00%
2018/11/12	3	26.93	19.3	26.88	26.80	-16.3	7,010	-0.23%
2018/11/09	0.2	26.00	16	26.14	26.15	-15.8	6,859	-0.23%
2018/11/08	9.2	26.30	65	26.05	25.80	-55.8	6,755	-0.83%
2018/11/07	0.5	25.20	5.2	25.05	25.40	-4.7	6,632	-0.07%
2018/11/06	22.2	25.60	20	25.56	25.25	2.2	6,595	0.03%
2018/11/05	7.4	24.70	51	25.07	25.10	-43.6	6,425	-0.68%
2018/11/02	14	24.68	10	24.41	24.60	4	6,305	0.06%
2018/11/01	10	22.40	21	23.33	23.45	-11	6,071	-0.18%
2018/10/31	1.9	20.98	0	0.00	21.35	1.9	5,914	0.03%
2018/10/30	27.5	20.71	20.5	21.37	20.20	7	5,841	0.12%
2018/10/29	1.1	23.06	12.5	23.51	22.35	-11.5	5,637	-0.20%
2018/10/26	21	23.43	2	23.40	23.35	19	5,586	0.34%
2018/10/17	3	23.70	3	23.50	23.50	0	5,384	0.00%
2018/10/16	2	23.70	2	22.95	22.85	0	5,212	0.00%
2018/10/15	11	23.85	23	23.90	23.60	-12	5,116	-0.23%
2018/10/12	8	22.96	49	23.59	23.50	-41	5,047	-0.81%
2018/10/11	0	0.00	35	22.33	22.50	-35	4,911	-0.71%
2018/10/09	9	23.25	43	23.59	23.60	-34	4,725	-0.72%
2018/10/08	10	22.95	2	22.98	23.25	8	4,622	0.17%
2018/10/05	39	22.81	0	0.00	22.60	39	4,572	0.85%
2018/10/04	3	23.95	16	24.00	24.10	-13	4,445	-0.29%
2018/10/03	6	24.07	25	24.17	24.25	-19	4,271	-0.44%
2018/10/02	0	0.00	16	24.04	23.65	-16	4,050	-0.39%
2018/10/01	0	0.00	67	23.74	23.80	-67	3,895	-1.72%
2018/09/28	1	23.15	0	0.00	23.65	1	3,853	0.03%
2018/09/27	3	23.38	26	23.30	23.50	-23	3,837	-0.60%
2018/09/26	3	23.97	31	24.16	23.45	-28	3,783	-0.74%
2018/09/25	1	23.90	89	23.76	23.90	-88	3,659	-2.40%
2018/09/21	1	23.20	71	23.24	23.40	-70	3,469	-2.02%
2018/09/20	9	23.09	62	23.10	22.85	-53	3,252	-1.63%
2018/09/19	20	22.80	48	22.88	22.85	-28	3,122	-0.90%
2018/09/18	72	22.09	136	22.65	22.60	-64	3,030	-2.11%	大賣/
2018/09/17	8	21.39	56	21.21	21.90	-48	2,783	-1.72%
2018/09/14	10	20.60	3	20.53	20.35	7	2,841	0.25%
2018/09/13	2	19.90	1	20.10	20.05	1	3,146	0.03%
2018/09/12	2	20.10	0	0.00	20.00	2	3,180	0.06%
2018/09/11	11	20.24	0	0.00	20.40	11	3,205	0.34%
2018/09/10	104	20.52	67	20.02	20.15	37	3,271	1.13%	大買/
2018/09/07	22	20.94	25	20.85	20.85	-3	3,315	-0.09%
2018/09/06	15	21.86	4	21.85	21.60	11	3,284	0.33%
2018/09/05	2	20.90	0	0.00	21.15	2	3,148	0.06%
2018/09/04	12	21.08	16	21.10	21.05	-4	3,237	-0.12%
2018/09/03	10	20.98	0	0.00	20.90	10	3,288	0.30%
2018/08/31	21	21.04	4	21.05	21.05	17	3,319	0.51%
2018/08/30	41	21.10	0	0.00	21.15	41	3,427	1.20%
2018/08/28	5	21.25	0	0.00	21.15	5	3,630	0.14%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/23	10	21.15	0	0.00	21.15	10	3,747	0.27%
2018/08/22	5	21.05	0	0.00	21.20	5	3,816	0.13%
2018/08/21	16	21.11	3	21.00	21.05	13	3,919	0.33%
2018/08/20	20	21.05	2	21.00	20.95	18	3,938	0.46%
2018/08/17	19	21.16	0	0.00	21.00	19	4,022	0.47%
2018/08/16	25	21.18	0	0.00	21.25	25	4,048	0.62%
2018/08/15	42	21.51	0	0.00	21.40	42	4,052	1.04%
2018/08/14	2	22.05	0	0.00	21.85	2	4,217	0.05%
2018/08/13	19	21.73	1	21.65	21.75	18	4,299	0.42%
2018/08/10	1	22.70	2	22.65	22.60	-1	4,250	-0.02%
2018/08/08	5	23.29	43	23.30	23.25	-38	4,258	-0.89%
2018/08/07	0	0.00	1	23.20	23.25	-1	4,288	-0.02%
2018/08/06	0	0.00	40	23.10	23.00	-40	4,307	-0.93%
2018/08/03	0	0.00	20	22.75	22.70	-20	4,332	-0.46%
2018/08/02	10	22.30	0	0.00	22.15	10	4,343	0.23%
2018/07/31	2	22.40	0	0.00	22.40	2	4,772	0.04%
2018/07/26	0	0.00	10	22.30	22.30	-10	4,850	-0.21%
2018/07/25	0	0.00	4	22.50	22.30	-4	4,908	-0.08%
2018/07/24	10	22.30	0	0.00	22.30	10	4,953	0.20%
2018/07/23	0	0.00	7	22.35	22.10	-7	4,981	-0.14%
2018/07/20	2	22.85	0	0.00	22.45	2	5,025	0.04%
2018/07/19	0	0.00	2	22.78	22.75	-2	5,139	-0.04%
2018/07/18	2	22.60	1	22.55	22.40	1	5,194	0.02%
2018/07/17	4	22.43	0	0.00	22.40	4	5,236	0.08%
2018/07/16	1	22.50	1	22.30	22.40	0	5,306	0.00%
2018/07/12	1	22.35	1	22.80	22.35	0	5,446	0.00%
2018/07/09	2	21.55	0	0.00	21.65	2	5,525	0.04%
2018/07/06	3	21.13	3	21.18	21.30	0	5,541	0.00%
2018/07/05	43	21.82	7	21.35	21.30	36	5,561	0.65%
2018/07/04	43	22.25	50	22.05	22.15	-7	5,542	-0.13%
2018/07/03	47	22.98	0	0.00	22.55	47	5,535	0.85%
2018/07/02	0	0.00	3	23.30	23.10	-3	5,542	-0.05%
2018/06/29	2	23.60	2	23.30	23.05	0	5,572	0.00%
2018/06/28	6	23.11	0	0.00	23.05	6	5,562	0.11%
2018/06/27	1	23.35	0	0.00	23.30	1	5,630	0.02%
2018/06/26	4	23.31	0	0.00	23.55	4	5,699	0.07%
2018/06/25	12	23.97	16	24.15	23.55	-4	5,702	-0.07%
2018/06/22	4	23.85	126	23.34	24.80	-122	5,558	-2.19%	大賣/鉅額交易
2018/06/21	60	22.20	5	22.90	23.00	55	5,293	1.04%
2018/06/19	7	22.55	20	22.65	22.85	-13	5,356	-0.24%
2018/06/15	20	23.20	11	22.88	23.20	9	5,359	0.17%
2018/06/14	12	22.70	0	0.00	22.60	12	5,320	0.23%
2018/06/13	10	23.14	1	23.15	22.95	9	5,431	0.17%
2018/06/12	60	23.10	62	23.20	23.00	-2	5,734	-0.03%
2018/06/11	0	0.00	2	23.05	22.95	-2	5,675	-0.04%
2018/06/08	11	22.94	2	22.90	22.85	9	5,676	0.16%
2018/06/07	17	22.81	96	22.86	22.75	-79	5,763	-1.37%
2018/06/06	3	22.60	0	0.00	22.65	3	5,743	0.05%
2018/06/05	0	0.00	1	22.40	22.20	-1	5,765	-0.02%
2018/06/04	3	21.95	0	0.00	21.95	3	5,680	0.05%
2018/06/01	10	22.00	1	21.95	21.80	9	5,661	0.16%
2018/05/30	1	22.00	2	22.00	22.00	-1	5,602	-0.02%
2018/05/28	1	21.60	0	0.00	21.75	1	5,515	0.02%
2018/05/23	0	0.00	1	21.45	21.35	-1	5,424	-0.02%
2018/05/22	3	21.93	0	0.00	21.60	3	5,416	0.06%
2018/05/21	2	21.30	0	0.00	21.95	2	5,258	0.04%
2018/05/18	20	20.65	0	0.00	20.75	20	5,210	0.38%
2018/05/17	20	20.80	0	0.00	20.75	20	5,240	0.38%
2018/05/14	1	21.50	0	0.00	21.40	1	5,442	0.02%
2018/05/11	5	21.95	2	21.80	21.75	3	5,436	0.06%
2018/05/10	2	22.30	2	22.15	22.30	0	5,382	0.00%
2018/05/09	15	22.00	0	0.00	22.25	15	5,354	0.28%
2018/05/08	0	0.00	8	21.60	22.05	-8	5,160	-0.16%
2018/05/07	0	0.00	1	20.90	20.70	-1	5,005	-0.02%
2018/05/04	3	21.13	0	0.00	21.00	3	5,025	0.06%
2018/05/03	1	21.05	3	21.12	21.00	-2	5,045	-0.04%
2018/05/02	0	0.00	3	20.80	20.95	-3	5,090	-0.06%
2018/04/30	1	20.45	0	0.00	20.65	1	5,084	0.02%
2018/04/26	2	20.73	0	0.00	20.30	2	5,077	0.04%
2018/04/25	25	20.27	0	0.00	20.55	25	5,055	0.49%
2018/04/24	39	21.09	1	21.30	20.95	38	4,979	0.76%
2018/04/23	0	0.00	1	22.05	22.05	-1	4,942	-0.02%
2018/04/20	38	22.01	13	22.03	22.05	25	5,095	0.49%
2018/04/19	64	22.32	1	22.10	22.30	63	5,031	1.25%
2018/04/18	4	22.60	0	0.00	22.60	4	4,983	0.08%
2018/04/17	33	22.70	0	0.00	22.70	33	4,968	0.66%
2018/04/16	5	22.90	0	0.00	22.85	5	5,011	0.10%
2018/04/13	0	0.00	4	23.30	23.10	-4	4,987	-0.08%
2018/04/12	3	23.28	0	0.00	23.40	3	4,968	0.06%
2018/04/11	10	23.60	0	0.00	23.50	10	5,006	0.20%
2018/04/10	14	23.42	16	23.43	23.35	-2	5,091	-0.04%
2018/04/09	3	23.82	0	0.00	23.55	3	5,137	0.06%
2018/04/02	11	24.05	6	24.33	23.85	5	5,155	0.10%
2018/03/31	17	24.07	0	0.00	24.05	17	5,160	0.33%
2018/03/30	1	23.75	2	23.78	23.85	-1	5,157	-0.02%
2018/03/29	10	23.04	0	0.00	23.05	10	5,105	0.20%
2018/03/28	16	23.35	4	23.30	23.30	12	4,980	0.24%
2018/03/27	1	23.45	0	0.00	23.50	1	4,916	0.02%
2018/03/26	36	23.50	0	0.00	23.40	36	4,863	0.74%
2018/03/23	20	23.53	22	23.65	23.70	-2	4,814	-0.04%
2018/03/22	11	24.55	0	0.00	24.35	11	4,761	0.23%
2018/03/21	13	24.75	1	24.85	24.65	12	4,805	0.25%
2018/03/20	9	24.92	5	24.85	24.85	4	5,135	0.08%
2018/03/19	17	25.46	5	25.10	25.05	12	5,212	0.23%
2018/03/16	6	25.78	0	0.00	25.70	6	5,125	0.12%
2018/03/15	2	25.80	0	0.00	25.80	2	4,877	0.04%
2018/03/13	0	0.00	3	26.40	26.20	-3	5,199	-0.06%
2018/03/12	5	26.15	9	26.20	26.50	-4	5,211	-0.08%
2018/03/09	7	25.81	2	25.88	26.05	5	5,250	0.10%
2018/03/08	2	25.55	1	25.75	25.55	1	5,441	0.02%
2018/03/07	0	0.00	2	25.20	25.15	-2	5,552	-0.04%
2018/03/02	4	25.55	0	0.00	25.40	4	6,230	0.06%
2018/03/01	1	25.40	5	25.20	25.55	-4	6,259	-0.06%
2018/02/27	1	25.10	0	0.00	25.20	1	6,381	0.02%
2018/02/26	3	25.07	0	0.00	25.10	3	6,422	0.05%
2018/02/23	1	24.95	0	0.00	25.10	1	6,483	0.02%
2018/02/22	1	24.50	3	24.65	24.75	-2	6,560	-0.03%
2018/02/12	54	23.57	62	23.45	23.50	-8	6,677	-0.12%
2018/02/09	24	23.24	0	0.00	23.80	24	6,734	0.36%
2018/02/08	39	24.32	1	24.50	24.30	38	6,911	0.55%
2018/02/07	8	24.62	0	0.00	24.50	8	7,146	0.11%
2018/02/06	49	24.54	1	23.75	23.75	48	7,212	0.67%
2018/02/05	46	25.90	0	0.00	26.15	46	7,178	0.64%
2018/02/01	7	26.69	1	26.65	26.60	6	7,511	0.08%
2018/01/30	72	26.85	1	27.05	26.90	71	7,702	0.92%
2018/01/29	3	26.73	0	0.00	26.75	3	7,807	0.04%
2018/01/26	13	26.77	1	26.90	26.55	12	8,327	0.14%
2018/01/24	4	26.98	1	26.95	26.90	3	8,492	0.04%
2018/01/19	11	27.05	0	0.00	26.90	11	8,949	0.12%
2018/01/17	0	0.00	1	27.05	27.05	-1	9,505	-0.01%
2018/01/16	2	27.03	4	27.00	27.30	-2	9,568	-0.02%
2018/01/15	11	26.35	2	26.35	26.35	9	9,558	0.09%
2018/01/10	4	26.20	11	26.10	26.05	-7	9,769	-0.07%
2018/01/09	0	0.00	3	26.88	26.75	-3	9,912	-0.03%
2018/01/08	10	27.15	11	26.95	26.85	-1	10,189	-0.01%
2018/01/05	10	26.95	14	27.01	26.90	-4	10,569	-0.04%
2018/01/04	1	27.10	2	26.95	27.05	-1	10,909	-0.01%
2018/01/03	13	26.70	1	26.90	26.65	12	11,278	0.11%
2018/01/02	0	0.00	1	26.35	26.40	-1	12,507	-0.01%