南茂 (8150)-元大-永和券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/31	1	44.80	0	0.00	44.20	1	5,162	0.02%
2024/05/30	2	45.55	1	45.70	45.05	1	5,156	0.02%
2024/05/28	1	44.85	3	44.97	45.00	-2	5,242	-0.04%
2024/05/24	1	43.95	0	0.00	44.15	1	5,285	0.02%
2024/05/23	2	44.18	0	0.00	44.35	2	5,255	0.04%
2024/05/22	1	44.70	3	45.17	45.75	-2	5,202	-0.04%
2024/05/21	1	43.85	3	44.15	44.65	-2	5,130	-0.04%
2024/05/20	3	43.60	3	43.65	43.85	0	5,027	0.00%
2024/05/17	5	43.23	0	0.00	43.20	5	4,908	0.10%
2024/05/16	1	43.70	11	43.85	43.65	-10	4,821	-0.21%
2024/05/15	6	43.57	1	43.90	43.45	5	4,826	0.10%
2024/05/14	1	43.30	0	0.00	43.45	1	4,860	0.02%
2024/05/13	0	0.00	0	43.40	42.90	0	4,828	0.00%
2024/05/10	14.1	43.56	0	0.00	43.40	14.1	4,785	0.30%
2024/05/09	0	0.00	1	45.50	45.20	-1	4,670	-0.02%
2024/05/08	1	45.10	0	0.00	45.50	1	4,636	0.02%
2024/05/06	1	45.65	0	0.00	45.40	1	4,562	0.02%
2024/05/03	1	46.10	0	0.00	45.50	1	4,557	0.02%
2024/05/02	3	46.25	0	0.00	46.40	3	4,532	0.07%
2024/04/30	2	46.08	0	46.25	45.90	2	4,527	0.04%
2024/04/26	1	46.20	1	46.60	46.60	0	4,558	0.00%
2024/04/24	0	0.00	2	46.68	47.30	-2	4,678	-0.04%
2024/04/22	1	45.10	0	0.00	45.35	1	4,707	0.02%
2024/04/19	1	45.30	0	0.00	45.65	1	4,735	0.02%
2024/04/18	4	47.00	0	0.00	46.85	4	4,811	0.08%
2024/04/17	3	47.30	0	0.00	47.45	3	4,924	0.06%
2024/04/16	4	47.10	1	47.55	46.85	3	4,932	0.06%
2024/04/12	0	48.80	2	48.83	48.70	-2	4,891	-0.04%
2024/04/11	1	48.05	3	48.52	48.75	-2	4,866	-0.04%
2024/04/09	0	0.00	9	48.50	48.85	-9	4,812	-0.19%
2024/04/08	2	48.58	0	0.00	48.65	2	4,773	0.04%
2024/04/03	1	48.65	1	49.30	49.25	0	4,736	0.00%
2024/04/02	0	0.00	1	49.40	49.25	-1	4,707	-0.02%
2024/04/01	6	49.35	0	0.00	49.35	6	4,709	0.13%
2024/03/29	6	49.61	4	50.06	50.00	2	4,671	0.04%
2024/03/28	11	50.75	6	52.15	51.00	5	4,426	0.11%
2024/03/27	0	0.00	8	50.08	50.70	-8	4,216	-0.19%
2024/03/26	7	48.65	2	48.55	48.40	5	4,105	0.12%
2024/03/25	2	49.48	0	49.35	49.95	2	4,057	0.05%
2024/03/22	2	49.90	2	51.25	50.90	0	4,012	0.00%
2024/03/21	1	49.60	0	0.00	51.00	1	3,964	0.03%
2024/03/20	2	50.60	6	50.87	50.10	-4	3,935	-0.10%
2024/03/19	1	49.10	3	49.65	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	3	48.55	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	20	47.57	47.65	-20	3,704	-0.54%
2024/03/14	2	46.98	3	47.30	47.55	-1	3,703	-0.03%
2024/03/12	1	47.55	4	48.04	48.10	-3	3,660	-0.08%
2024/03/08	0	0.00	3	47.27	46.90	-3	3,605	-0.08%
2024/03/07	3	46.02	11	46.92	47.15	-8	3,582	-0.22%
2024/03/06	0	0.00	9	46.14	46.65	-9	3,501	-0.26%
2024/03/05	4	45.10	0	0.00	45.10	4	3,439	0.12%
2024/03/04	3	45.42	14	45.10	45.10	-11	3,411	-0.32%
2024/03/01	0	0.00	1	44.35	43.95	-1	3,303	-0.03%
2024/02/29	1	44.05	9	43.96	44.10	-8	3,258	-0.25%
2024/02/27	0	0.00	5	43.80	43.65	-5	3,193	-0.16%
2024/02/23	7	43.54	1	43.20	43.25	6	3,197	0.19%
2024/02/22	0	0.00	8	43.72	44.00	-8	3,140	-0.25%
2024/02/21	3	43.30	1	43.30	43.15	2	3,103	0.06%
2024/02/20	0	0.00	1	43.60	43.50	-1	3,101	-0.03%
2024/02/19	1	43.50	3.5	43.51	43.60	-2.5	3,098	-0.08%
2024/02/15	1	43.45	7	43.58	43.65	-6	3,104	-0.19%
2024/02/05	1	41.65	0	41.75	41.70	1	3,058	0.03%
2024/02/02	4	41.89	10	42.15	41.95	-6	3,094	-0.19%
2024/02/01	0.1	42.45	0.5	42.25	42.25	-0.5	3,111	-0.01%
2024/01/31	0.2	42.70	2	42.55	42.80	-1.9	3,169	-0.06%
2024/01/30	0.2	42.71	0	0.00	42.70	0.2	3,222	0.01%
2024/01/29	2.1	42.03	0	0.00	42.25	2.1	3,291	0.06%
2024/01/26	2	42.63	1	42.50	42.60	1	3,572	0.03%
2024/01/25	2	42.83	2.1	43.02	42.80	-0.1	3,605	0.00%
2024/01/23	3.2	43.30	1.1	43.47	43.10	2.1	3,637	0.06%
2024/01/22	1.1	44.10	4	44.20	43.95	-2.9	3,630	-0.08%
2024/01/19	15	43.69	0	0.00	43.70	15	3,632	0.41%
2024/01/17	2	42.73	2	43.18	43.00	0	3,746	0.00%
2024/01/15	1	43.25	6	43.40	43.20	-5	4,088	-0.12%
2024/01/12	20.4	43.19	21	42.79	42.80	-0.6	4,073	-0.01%
2024/01/11	18	43.47	26	42.99	43.50	-8	3,950	-0.20%
2024/01/10	1	41.60	1	42.15	41.85	0	3,866	0.00%
2024/01/09	0	0.00	1	41.55	41.45	-1	3,856	-0.03%
2024/01/08	0	41.10	0	0.00	41.15	0	3,859	0.00%
2024/01/05	1	41.40	2	41.45	41.40	-1	3,859	-0.03%
2024/01/04	2	42.00	0	0.00	42.10	2	3,845	0.05%
2024/01/03	0	0.00	1	41.55	41.85	-1	3,854	-0.03%
2024/01/02	21	41.91	0	0.00	42.00	21	3,839	0.55%
2023/12/29	1	42.25	1	42.85	42.25	0	3,828	0.00%
2023/12/28	2	43.05	0	0.00	43.00	2	3,814	0.05%
2023/12/27	0	0.00	21	43.70	43.70	-21	3,799	-0.55%
2023/12/26	0	0.00	1	43.00	43.10	-1	3,769	-0.03%
2023/12/25	0	0.00	1	42.45	42.40	-1	3,750	-0.03%
2023/12/22	1	42.60	0	0.00	42.45	1	3,743	0.03%
2023/12/21	1	42.45	0	0.00	42.45	1	3,729	0.03%
2023/12/20	2	42.08	3	42.53	42.45	-1	3,712	-0.03%
2023/12/19	2	42.65	3	42.60	42.90	-1	3,654	-0.03%
2023/12/18	4	43.85	2	44.38	43.70	2	3,609	0.06%
2023/12/15	0	0.00	3	43.88	43.10	-3	3,550	-0.08%
2023/12/14	5	43.52	2	43.50	43.35	3	3,466	0.09%
2023/12/13	1	42.55	3	42.85	43.15	-2	3,404	-0.06%
2023/12/12	0	0.00	3	42.55	42.45	-3	3,348	-0.09%
2023/12/08	0	0.00	2	42.45	42.45	-2	3,282	-0.06%
2023/12/07	0	0.00	1	42.00	41.75	-1	3,220	-0.03%
2023/12/05	2	41.88	0	0.00	41.85	2	3,206	0.06%
2023/12/04	2	41.85	14.4	41.87	42.00	-12.4	3,208	-0.39%
2023/11/30	0	0.00	2	40.83	40.80	-2	3,201	-0.06%
2023/11/29	0	0.00	1	40.25	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	10	40.10	40.20	-10	3,156	-0.32%
2023/11/27	0	0.00	6	39.94	39.55	-6	3,157	-0.19%
2023/11/24	2	39.30	0	0.00	39.40	2	3,174	0.06%
2023/11/22	0	0.00	3	39.85	39.85	-3	3,338	-0.09%
2023/11/21	5	39.50	5	39.48	39.50	0	3,305	0.00%
2023/11/20	0	0.00	1	39.00	39.05	-1	3,285	-0.03%
2023/11/17	2	38.70	0	0.00	38.70	2	3,289	0.06%
2023/11/15	1	38.50	11	38.53	38.60	-10	3,264	-0.31%
2023/11/14	0	0.00	3	38.30	38.15	-3	3,238	-0.09%
2023/11/13	0	0.00	7	38.14	38.15	-7	3,226	-0.22%
2023/11/10	8.1	37.94	6	38.06	37.75	2.1	3,212	0.06%
2023/11/09	13	37.55	13	37.83	37.40	0	3,172	0.00%
2023/11/08	8	37.42	2	37.25	37.35	6	3,149	0.19%
2023/11/07	2	37.48	4	37.40	37.35	-2	3,090	-0.06%
2023/11/06	13	37.90	20	37.95	37.80	-7	3,057	-0.23%
2023/11/03	29	38.43	26	39.44	37.95	3	2,995	0.10%
2023/11/02	2	41.58	5.1	41.81	42.05	-3.1	2,742	-0.11%
2023/11/01	3	40.88	5	40.90	41.30	-2	2,770	-0.07%
2023/10/31	2	41.00	5	41.00	40.95	-3	2,819	-0.11%
2023/10/30	0	0.00	1	40.80	40.65	-1	2,800	-0.04%
2023/10/27	0	0.00	7	41.71	40.90	-7	2,781	-0.25%
2023/10/26	1	41.00	15	41.50	41.45	-14	2,757	-0.51%
2023/10/25	18	42.99	3.5	41.99	42.00	14.5	2,710	0.53%
2023/10/24	8	41.97	5	41.96	42.15	3	2,516	0.12%
2023/10/23	39	41.71	9	41.53	41.40	30	2,312	1.30%
2023/10/20	0	0.00	3	39.90	39.85	-3	2,121	-0.14%
2023/10/19	1	39.50	3	39.60	39.55	-2	2,097	-0.10%
2023/10/18	0	0.00	10	38.97	39.95	-10	2,111	-0.47%
2023/10/17	2	39.05	3	39.25	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	3.5	39.00	39.05	-3.5	2,128	-0.16%
2023/10/11	0	0.00	4	38.23	38.20	-4	2,129	-0.19%
2023/10/04	1.5	37.37	0	0.00	37.50	1.5	2,157	0.07%
2023/09/28	3	37.43	0	0.00	37.40	3	2,241	0.13%
2023/09/26	5	37.64	0	0.00	37.55	5	2,294	0.22%
2023/09/22	0	38.20	0	0.00	38.50	0	2,386	0.00%
2023/09/21	1	38.25	0	0.00	38.30	1	2,483	0.04%
2023/09/15	0	0.00	1	39.40	39.20	-1	2,641	-0.04%
2023/09/14	0	0.00	1	38.90	39.00	-1	2,678	-0.04%
2023/09/13	3	39.05	0	0.00	38.95	3	2,713	0.11%
2023/09/12	0	0.00	1	39.75	39.70	-1	2,728	-0.04%
2023/09/11	1	38.95	3	39.18	39.00	-2	2,770	-0.07%
2023/09/08	1	39.55	1	39.60	39.60	0	2,798	0.00%
2023/09/07	2	40.48	3	40.33	40.35	-1	2,809	-0.04%
2023/09/06	0	0.00	11	39.73	40.00	-11	2,775	-0.40%
2023/09/05	0	0.00	10	38.70	38.80	-10	2,697	-0.37%
2023/09/04	0	0.00	1.5	38.44	38.70	-1.5	2,707	-0.06%
2023/09/01	1.5	38.37	4	38.40	38.50	-2.5	2,726	-0.09%
2023/08/31	0	0.00	4	38.30	38.35	-4	2,721	-0.15%
2023/08/29	12	38.23	0	0.00	37.75	12	2,723	0.44%
2023/08/28	11	37.86	24	37.65	37.95	-13	2,689	-0.48%
2023/08/24	10	37.17	0	0.00	36.90	10	2,618	0.38%
2023/08/23	25	36.76	3	36.97	37.00	22	2,712	0.81%
2023/08/21	1	36.75	1	37.10	36.60	0	2,779	0.00%
2023/08/18	2	36.40	3	36.43	36.30	-1	2,789	-0.04%
2023/08/16	3	35.85	0	0.00	35.75	3	2,766	0.11%
2023/08/15	0	0.00	1	36.50	36.45	-1	2,753	-0.04%
2023/08/14	0	0.00	1	36.60	36.55	-1	2,755	-0.04%
2023/08/11	1	36.80	1	37.05	37.05	0	2,765	0.00%
2023/08/07	3	37.35	11	37.05	37.35	-8	2,714	-0.29%
2023/08/04	3	36.10	5	36.46	36.30	-2	2,659	-0.08%
2023/07/27	0	0.00	1	35.65	35.75	-1	2,642	-0.04%
2023/07/25	0	0.00	10	35.40	35.45	-10	2,677	-0.37%
2023/07/24	1	35.45	0	0.00	35.55	1	2,680	0.04%
2023/07/21	0	0.00	1	36.00	36.00	-1	2,661	-0.04%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/19	2	35.95	0	0.00	36.20	2	2,626	0.08%
2023/07/18	2	36.00	2	36.45	36.00	0	2,620	0.00%
2023/07/17	1	35.80	0	0.00	35.75	1	2,592	0.04%
2023/07/11	0	0.00	1	35.00	35.10	-1	2,604	-0.04%
2023/07/10	2	35.03	1	35.20	34.70	1	2,638	0.04%
2023/07/07	2	35.55	10	35.20	35.25	-8	2,650	-0.30%
2023/07/06	0	0.00	2	36.45	36.10	-2	2,648	-0.08%
2023/07/05	0	0.00	1	36.00	35.95	-1	2,646	-0.04%
2023/07/04	0	0.00	5	35.92	35.70	-5	2,677	-0.19%
2023/07/03	7	35.78	0	0.00	35.60	7	2,706	0.26%
2023/06/30	1	36.50	0	0.00	36.50	1	2,701	0.04%
2023/06/29	8.5	36.49	2	36.38	36.35	6.5	2,720	0.24%
2023/06/28	3	39.00	0	0.00	38.95	3	2,620	0.11%
2023/06/27	2	39.55	0	0.00	39.15	2	2,536	0.08%
2023/06/20	2	38.90	0	0.00	39.15	2	2,428	0.08%
2023/06/19	1	38.85	0	0.00	38.75	1	2,383	0.04%
2023/06/16	3	39.38	1	39.45	39.45	2	2,348	0.09%
2023/06/15	1.5	38.93	0	0.00	39.00	1.5	2,320	0.06%
2023/06/14	3	39.45	1	39.90	39.35	2	2,306	0.09%
2023/06/13	10	40.01	2	39.85	39.80	8	2,278	0.35%
2023/06/12	0	0.00	4	40.15	40.30	-4	2,251	-0.18%
2023/06/09	3	39.97	0	0.00	40.05	3	2,239	0.13%
2023/06/07	2	40.85	0	0.00	40.85	2	2,230	0.09%
2023/06/06	10	40.55	0	0.00	40.60	10	2,214	0.45%
2023/06/05	7	40.59	3.5	40.73	40.55	3.5	2,226	0.16%
2023/06/02	0	0.00	1	40.25	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	8	39.85	40.00	-8	2,247	-0.36%
2023/05/31	2	39.58	5	39.55	39.50	-3	2,257	-0.13%
2023/05/30	3.5	39.01	4	39.13	39.05	-0.5	2,248	-0.02%
2023/05/29	11	40.82	9	40.13	39.55	2	2,282	0.09%
2023/05/26	11	39.42	10	39.29	39.50	1	2,283	0.04%
2023/05/24	0	0.00	1	38.50	38.35	-1	2,278	-0.04%
2023/05/19	0	0.00	2	38.50	38.40	-2	2,315	-0.09%
2023/05/18	1	38.50	1	38.45	38.50	0	2,324	0.00%
2023/05/17	0	0.00	7	38.44	38.50	-7	2,333	-0.30%
2023/05/16	2	37.70	2	37.85	37.75	0	2,324	0.00%
2023/05/12	0	0.00	2	37.70	37.75	-2	2,346	-0.09%
2023/05/11	1	37.60	0	0.00	37.70	1	2,366	0.04%
2023/05/10	0	0.00	2	38.30	38.30	-2	2,377	-0.08%
2023/05/09	1	38.15	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	1	38.90	38.85	-1	2,384	-0.04%
2023/05/05	1	37.70	13	37.94	38.10	-12	2,412	-0.50%
2023/05/04	0	0.00	1	37.80	37.55	-1	2,478	-0.04%
2023/05/03	0	0.00	20	37.45	37.65	-20	2,523	-0.79%
2023/05/02	0	0.00	2	37.30	37.35	-2	2,582	-0.08%
2023/04/28	22	36.70	1	36.80	37.00	21	2,618	0.80%
2023/04/27	1	36.35	1	36.75	36.40	0	2,568	0.00%
2023/04/26	2	36.30	1	36.45	36.85	1	2,570	0.04%
2023/04/25	1	36.70	1	36.95	36.60	0	2,572	0.00%
2023/04/24	1	37.40	0	0.00	37.20	1	2,562	0.04%
2023/04/21	5	37.44	0	0.00	37.30	5	2,560	0.20%
2023/04/20	0	0.00	1.5	38.40	38.05	-1.5	2,554	-0.06%
2023/04/19	3	38.53	1	38.50	38.20	2	2,561	0.08%
2023/04/18	3	38.83	4.5	38.87	38.90	-1.5	2,532	-0.06%
2023/04/17	2.1	38.85	0	0.00	38.85	2.1	2,528	0.08%
2023/04/14	1	38.60	1.1	38.80	38.85	-0.1	2,518	0.00%
2023/04/13	0.5	38.70	1	38.95	38.70	-0.5	2,528	-0.02%
2023/04/12	1	38.75	2	39.05	39.15	-1	2,502	-0.04%
2023/04/11	3.5	38.73	2	38.80	39.05	1.5	2,474	0.06%
2023/04/10	8	38.29	0	0.00	38.45	8	2,440	0.33%
2023/04/07	11	38.65	3	39.17	38.60	8	2,421	0.33%
2023/04/06	3	39.07	15	38.57	39.10	-12	2,365	-0.51%
2023/03/31	1	38.40	27	38.44	38.35	-26	2,317	-1.12%
2023/03/30	1	37.50	4	37.39	37.50	-3	2,223	-0.13%
2023/03/27	0	0.00	6	37.00	36.90	-6	2,253	-0.27%
2023/03/24	0	0.00	10	37.00	37.05	-10	2,270	-0.44%
2023/03/23	0	0.00	2	37.10	36.90	-2	2,269	-0.09%
2023/03/21	0	0.00	1	37.00	37.00	-1	2,272	-0.04%
2023/03/17	0	0.00	4	35.98	35.95	-4	2,258	-0.18%
2023/03/16	2	35.80	0	0.00	35.70	2	2,233	0.09%
2023/03/14	0	0.00	4	36.65	36.60	-4	2,250	-0.18%
2023/03/13	10	36.70	4	36.70	36.95	6	2,276	0.26%
2023/03/10	4	37.00	1	37.30	37.30	3	2,264	0.13%
2023/03/09	0	0.00	1	37.60	37.60	-1	2,269	-0.04%
2023/03/08	0	0.00	1	37.40	37.65	-1	2,280	-0.04%
2023/03/07	2	37.50	6	37.42	37.70	-4	2,256	-0.18%
2023/03/06	2	37.03	1	36.90	37.00	1	2,209	0.05%
2023/03/03	2	36.70	0	0.00	36.70	2	2,209	0.09%
2023/03/02	3	36.45	1	36.40	36.35	2	2,212	0.09%
2023/03/01	3	35.58	3	35.90	36.05	0	2,198	0.00%
2023/02/24	10	36.18	22	36.49	36.40	-12	2,134	-0.56%
2023/02/23	3	36.70	6	36.96	37.00	-3	2,057	-0.15%
2023/02/22	1	36.30	1	36.45	36.55	0	2,048	0.00%
2023/02/21	0	0.00	1	36.35	36.55	-1	2,049	-0.05%
2023/02/20	2	35.60	0	0.00	35.80	2	2,097	0.10%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	4	35.70	35.65	-4	2,170	-0.18%
2023/02/13	1	35.30	3	35.18	35.30	-2	2,267	-0.09%
2023/02/10	0	35.85	0	0.00	35.90	0	2,307	0.00%
2023/02/08	1	35.90	4	35.80	35.85	-3	2,344	-0.13%
2023/02/07	0	0.00	1	35.30	35.50	-1	2,334	-0.04%
2023/02/06	1	35.60	12	35.63	35.50	-11	2,331	-0.47%
2023/02/03	5	36.00	11	36.22	36.20	-6	2,314	-0.26%
2023/02/02	4	35.53	6	35.59	35.80	-2	2,255	-0.09%
2023/02/01	0	0.00	4	34.61	34.65	-4	2,211	-0.18%
2023/01/31	2	34.70	3	34.63	34.60	-1	2,197	-0.05%
2023/01/30	0	0.00	5	33.97	34.05	-5	2,153	-0.23%
2023/01/17	1	33.60	0	0.00	33.65	1	2,158	0.05%
2023/01/16	0	33.65	2	33.53	33.65	-2	2,219	-0.09%
2023/01/12	2	33.20	0	0.00	33.10	2	2,357	0.08%
2023/01/05	1	33.30	0	0.00	33.15	1	2,647	0.04%
2023/01/03	0	0.00	7	33.47	33.70	-7	2,694	-0.26%
2022/12/30	0	0.00	12.8	33.13	33.50	-12.8	2,668	-0.48%
2022/12/29	2	31.85	3	32.30	32.65	-1	2,657	-0.04%
2022/12/28	3	32.22	0	0.00	32.30	3	2,682	0.11%
2022/12/27	5	32.76	2	33.35	32.65	3	2,701	0.11%
2022/12/23	0	0.00	7	32.68	32.90	-7	2,727	-0.26%
2022/12/22	5	32.60	0	0.00	32.50	5	2,761	0.18%
2022/12/21	7	32.19	0	0.00	32.20	7	2,786	0.25%
2022/12/20	2	32.50	0	0.00	32.45	2	2,801	0.07%
2022/12/19	1	32.85	0	0.00	33.20	1	2,836	0.04%
2022/12/16	5	32.77	1	32.90	33.05	4	2,833	0.14%
2022/12/15	2	33.13	0	0.00	33.20	2	2,832	0.07%
2022/12/14	0	0.00	1	33.55	33.40	-1	2,852	-0.04%
2022/12/13	5	33.10	0	0.00	33.25	5	2,852	0.18%
2022/12/12	2	32.68	1	32.95	33.00	1	2,862	0.03%
2022/12/09	3	33.28	0	0.00	33.30	3	2,906	0.10%
2022/12/08	1	33.00	0	0.00	33.10	1	2,922	0.03%
2022/12/07	3	33.48	0	0.00	33.30	3	2,935	0.10%
2022/12/06	5	33.99	1	33.70	33.70	4	2,928	0.14%
2022/12/05	1	34.70	7	34.64	34.70	-6	2,933	-0.20%
2022/12/02	2	34.05	3	34.15	34.20	-1	2,933	-0.03%
2022/12/01	4	34.10	1	34.10	34.10	3	2,937	0.10%
2022/11/30	3	33.53	1	33.70	33.60	2	2,935	0.07%
2022/11/29	1	33.15	0	0.00	33.30	1	2,910	0.03%
2022/11/28	3	33.25	1	33.40	33.15	2	2,943	0.07%
2022/11/24	5	33.63	2	33.55	33.65	3	2,977	0.10%
2022/11/23	5	32.96	0	0.00	32.95	5	2,944	0.17%
2022/11/22	2	32.80	1	32.80	32.95	1	2,952	0.03%
2022/11/21	1	33.00	1	33.05	33.20	0	2,961	0.00%
2022/11/18	2	33.95	1	34.20	33.80	1	2,928	0.03%
2022/11/17	10	33.88	5	33.80	33.95	5	2,898	0.17%
2022/11/16	0	0.00	17	33.50	33.60	-17	2,875	-0.59%
2022/11/15	0	0.00	6	33.00	33.15	-6	2,814	-0.21%
2022/11/14	1	32.45	6	32.65	32.70	-5	2,801	-0.18%
2022/11/11	2	32.55	4	32.95	32.50	-2	2,784	-0.07%
2022/11/10	5	32.04	1	32.20	32.20	4	2,760	0.14%
2022/11/09	2	32.33	1	32.50	32.30	1	2,752	0.04%
2022/11/08	0	0.00	6	32.08	32.00	-6	2,728	-0.22%
2022/11/04	10	31.41	2	31.60	31.60	8	2,715	0.29%
2022/11/03	0	0.00	2	32.20	32.25	-2	2,679	-0.07%
2022/10/31	0	0.00	8	32.05	31.75	-8	2,776	-0.29%
2022/10/28	3	31.48	6	31.50	31.40	-3	2,801	-0.11%
2022/10/27	0	0.00	3	31.38	31.70	-3	2,773	-0.11%
2022/10/26	8	30.73	1	31.15	30.60	7	2,791	0.25%
2022/10/25	2	30.85	1	31.55	30.70	1	2,774	0.04%
2022/10/24	10	31.55	1	31.90	31.25	9	2,808	0.32%
2022/10/20	0	0.00	3	32.12	32.20	-3	2,735	-0.11%
2022/10/19	16	32.36	21	32.27	32.30	-5	2,646	-0.19%
2022/10/18	26	30.39	8	30.68	31.00	18	2,465	0.73%
2022/10/17	2	28.65	6	29.82	30.00	-4	2,476	-0.16%
2022/10/13	3	28.60	0	0.00	28.40	3	2,567	0.12%
2022/10/12	2	29.35	0	0.00	29.45	2	2,564	0.08%
2022/10/11	7	29.76	1	29.55	29.50	6	2,598	0.23%
2022/10/07	1	30.75	0	0.00	30.90	1	2,649	0.04%
2022/10/06	1	31.00	0	0.00	31.00	1	2,689	0.04%
2022/10/05	4	31.05	5	31.19	30.95	-1	2,703	-0.04%
2022/10/04	0	0.00	4	30.44	30.60	-4	2,718	-0.15%
2022/10/03	2	29.68	0	0.00	29.70	2	2,752	0.07%
2022/09/30	1	29.10	1	30.00	30.00	0	2,829	0.00%
2022/09/26	13	30.80	1	30.10	29.85	12	3,054	0.39%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	1	31.80	0	0.00	32.00	1	3,218	0.03%
2022/09/21	6	32.39	0	0.00	32.25	6	3,330	0.18%
2022/09/15	1	33.25	1	33.40	33.25	0	3,556	0.00%
2022/09/14	3	33.07	0	0.00	33.30	3	3,606	0.08%
2022/09/13	0	0.00	1	33.90	33.80	-1	3,611	-0.03%
2022/09/12	6	33.84	1	33.80	33.80	5	3,635	0.14%
2022/09/08	2	34.25	14	33.78	34.25	-12	3,649	-0.33%
2022/09/07	8	33.06	0	0.00	33.00	8	3,673	0.22%
2022/09/06	13	33.70	0	0.00	33.40	13	3,690	0.35%
2022/09/02	11	34.32	0	0.00	34.50	11	3,692	0.30%
2022/09/01	4	35.40	0	0.00	35.10	4	3,657	0.11%
2022/08/31	2	35.78	0	0.00	35.75	2	3,671	0.05%
2022/08/29	2	35.90	0	0.00	36.00	2	3,680	0.05%
2022/08/24	1	36.30	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/22	0	0.00	2	36.85	36.85	-2	3,793	-0.05%
2022/08/19	1	36.75	0	0.00	37.15	1	3,802	0.03%
2022/08/17	0	0.00	11	36.50	36.45	-11	3,775	-0.29%
2022/08/16	0	0.00	30	36.45	36.50	-30	3,765	-0.80%
2022/08/15	5	36.60	1	36.70	36.70	4	3,765	0.11%
2022/08/12	2	35.95	11	36.15	36.30	-9	3,747	-0.24%
2022/08/11	0	0.00	1	35.75	35.70	-1	3,764	-0.03%
2022/08/09	1	35.25	0	0.00	35.45	1	3,776	0.03%
2022/08/08	0	0.00	2	35.53	35.60	-2	3,783	-0.05%
2022/08/05	1	34.70	3	35.05	34.90	-2	3,757	-0.05%
2022/08/04	10	34.55	0	0.00	34.20	10	3,723	0.27%
2022/08/03	2	33.88	0	0.00	34.00	2	3,721	0.05%
2022/08/02	1	34.60	0	0.00	34.15	1	3,742	0.03%
2022/08/01	1	35.15	0	0.00	35.20	1	3,763	0.03%
2022/07/29	0	0.00	2	35.65	35.30	-2	3,797	-0.05%
2022/07/22	51	36.24	0	0.00	35.95	51	3,843	1.33%
2022/07/21	0	0.00	5	36.05	36.30	-5	3,839	-0.13%
2022/07/20	0	0.00	42	35.56	35.40	-42	3,835	-1.10%
2022/07/19	40	35.11	3	35.10	35.20	37	3,839	0.96%
2022/07/18	3	34.25	4	34.60	35.00	-1	3,864	-0.03%
2022/07/13	5	33.24	1	32.85	32.90	4	3,822	0.10%
2022/07/12	12	32.46	0	0.00	32.25	12	3,819	0.31%
2022/07/11	1	34.30	0	0.00	33.90	1	3,800	0.03%
2022/07/08	1	35.25	2	35.20	35.45	-1	3,775	-0.03%
2022/07/07	0	0.00	1	33.85	34.15	-1	3,746	-0.03%
2022/07/06	1	33.25	0	0.00	33.15	1	3,749	0.03%
2022/07/05	0	0.00	1	34.45	33.95	-1	3,748	-0.03%
2022/07/04	4	34.03	0	0.00	33.60	4	3,727	0.11%
2022/07/01	2	35.70	5	36.33	35.45	-3	3,711	-0.08%
2022/06/30	8	37.04	1	37.40	36.95	7	3,623	0.19%
2022/06/29	17	39.36	0	0.00	39.10	17	3,526	0.48%
2022/06/28	26	45.08	0	0.00	44.80	26	3,423	0.76%
2022/06/27	3	46.10	3	45.95	46.15	0	3,302	0.00%
2022/06/24	1	45.70	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	45.80	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	46.73	0	0.00	46.80	2	3,238	0.06%
2022/06/20	1	47.95	0	0.00	47.10	1	3,226	0.03%
2022/06/17	2	47.90	1	48.25	48.50	1	3,218	0.03%
2022/06/16	3	49.67	5	48.80	48.70	-2	3,252	-0.06%
2022/06/15	1	49.95	6	49.90	49.90	-5	3,323	-0.15%
2022/06/14	2	48.73	0	0.00	49.40	2	3,365	0.06%
2022/06/13	1	49.65	0	0.00	49.60	1	3,460	0.03%
2022/06/09	6	50.13	0	0.00	50.40	6	3,580	0.17%
2022/06/08	0	0.00	3	50.50	50.50	-3	3,600	-0.08%
2022/06/07	4	50.23	3	50.30	50.30	1	3,685	0.03%
2022/06/06	0	0.00	2	50.30	50.20	-2	3,746	-0.05%
2022/06/02	2	49.65	0	0.00	49.75	2	3,840	0.05%
2022/06/01	4	49.53	2	49.73	49.60	2	4,021	0.05%
2022/05/31	5	48.96	1	48.90	48.55	4	4,144	0.10%
2022/05/30	4	48.88	0	0.00	48.90	4	4,315	0.09%
2022/05/27	6	48.70	2	48.60	48.60	4	4,516	0.09%
2022/05/26	1	48.15	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	4	47.64	48.00	-4	6,331	-0.06%
2022/05/24	0	0.00	1	48.00	47.55	-1	6,400	-0.02%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/19	0	0.00	1	48.10	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	1.5	47.98	47.85	-1.5	6,697	-0.02%
2022/05/16	0	0.00	3.3	46.53	46.50	-3.3	6,863	-0.05%
2022/05/13	0	0.00	0.2	46.05	45.95	-0.2	6,866	0.00%
2022/05/12	4.5	45.57	0	0.00	45.35	4.5	6,896	0.07%
2022/05/10	1	45.90	4	46.00	46.40	-3	6,916	-0.04%
2022/05/09	2	46.50	5	47.15	46.35	-3	6,936	-0.04%
2022/05/06	4	47.75	1	48.10	48.10	3	6,993	0.04%
2022/05/05	0	0.00	3	48.12	48.15	-3	7,055	-0.04%
2022/05/03	0	0.00	6	47.20	47.25	-6	7,167	-0.08%
2022/04/29	1	47.45	0	0.00	46.70	1	7,237	0.01%
2022/04/28	0	0.00	1	47.20	46.60	-1	7,311	-0.01%
2022/04/27	2	45.53	2	46.28	46.50	0	7,377	0.00%
2022/04/26	2	47.13	1	47.80	46.55	1	7,462	0.01%
2022/04/25	5.5	47.29	0	0.00	46.95	5.5	7,652	0.07%
2022/04/22	1	48.60	1	48.80	48.60	0	7,729	0.00%
2022/04/20	4	48.46	0	0.00	48.35	4	8,983	0.04%
2022/04/19	0	0.00	2	48.83	48.90	-2	9,250	-0.02%
2022/04/18	1	47.40	0	0.00	48.00	1	9,292	0.01%
2022/04/15	1	47.95	0	0.00	47.85	1	9,303	0.01%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/12	2	47.95	0	0.00	48.00	2	9,395	0.02%
2022/04/11	5	49.06	0	0.00	48.85	5	9,381	0.05%
2022/04/08	2	49.90	0	0.00	50.10	2	9,381	0.02%
2022/04/07	26	50.10	0	0.00	49.80	26	9,391	0.28%
2022/04/06	12	50.77	0	0.00	50.70	12	9,365	0.13%
2022/04/01	4	50.83	0	0.00	51.20	4	9,445	0.04%
2022/03/31	1	51.30	1	51.40	51.40	0	9,529	0.00%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/29	2	51.90	0	51.90	51.70	2	9,654	0.02%
2022/03/28	2	51.11	1	51.90	51.90	1	9,789	0.01%
2022/03/25	0	51.70	0	0.00	51.70	0	9,890	0.00%
2022/03/24	2	51.65	0	0.00	51.90	2	9,896	0.02%
2022/03/23	0	0.00	2	52.10	52.20	-2	9,951	-0.02%
2022/03/22	12	51.70	3	52.07	52.10	9	10,013	0.09%
2022/03/21	5	52.42	2	52.75	52.10	3	10,032	0.03%
2022/03/18	7	52.04	31	51.88	51.70	-24	10,045	-0.24%
2022/03/17	6	51.05	12	51.33	51.40	-6	9,960	-0.06%
2022/03/16	17	50.38	5	50.32	50.30	12	9,904	0.12%
2022/03/15	12	51.03	1	51.10	50.80	11	9,856	0.11%
2022/03/14	2	51.45	0	0.00	51.80	2	9,852	0.02%
2022/03/11	1	51.00	2	51.55	51.50	-1	9,861	-0.01%
2022/03/10	6	51.38	31	51.78	51.30	-25	9,886	-0.25%
2022/03/09	24	50.50	13	50.81	51.10	11	9,853	0.11%
2022/03/08	3	50.08	5	50.42	50.20	-2	9,866	-0.02%
2022/03/07	46	50.55	2	50.25	50.30	44	9,792	0.45%
2022/03/04	3	51.67	9	51.98	51.60	-6	9,667	-0.06%
2022/03/03	32	52.06	40	52.03	51.80	-8	9,586	-0.08%
2022/03/02	33	51.24	22	51.30	51.40	11	9,508	0.12%
2022/03/01	61	51.87	53.1	51.82	51.20	7.9	9,347	0.08%
2022/02/25	9	51.00	67	51.45	52.00	-58	8,431	-0.69%
2022/02/24	2	47.65	13	47.49	47.35	-11	7,667	-0.14%
2022/02/23	1	48.50	0	0.00	48.50	1	7,671	0.01%
2022/02/22	8	48.17	27	48.09	48.15	-19	7,780	-0.24%
2022/02/21	21	49.39	7	49.34	49.15	14	7,954	0.18%
2022/02/18	20.1	48.32	2	48.73	48.75	18.1	8,077	0.22%
2022/02/17	5	48.38	30	48.12	48.25	-25	8,172	-0.31%
2022/02/16	0	0.00	2	47.15	46.95	-2	8,150	-0.02%
2022/02/15	1	46.40	0	0.00	46.30	1	8,186	0.01%
2022/02/14	4	46.35	1	46.50	46.50	3	8,258	0.04%
2022/02/11	3	47.40	2	47.45	47.40	1	8,348	0.01%
2022/02/10	6	47.26	4	47.35	47.40	2	8,586	0.02%
2022/02/09	4	46.81	5	47.01	47.10	-1	8,604	-0.01%
2022/02/08	23	46.33	1	46.35	46.35	22	8,631	0.25%
2022/02/07	13	45.81	1	46.00	45.80	12	8,580	0.14%
2022/01/26	10	46.30	0	0.00	46.00	10	8,515	0.12%
2022/01/25	13	46.00	12	45.91	45.75	1	8,508	0.01%
2022/01/24	14	46.96	12	46.59	47.00	2	8,428	0.02%
2022/01/21	13	47.65	3	48.10	47.60	10	8,450	0.12%
2022/01/20	2	48.40	4	48.31	48.45	-2	8,401	-0.02%
2022/01/19	20	48.03	2	48.33	47.80	18	8,344	0.22%
2022/01/18	21	49.91	24	49.40	48.80	-3	8,256	-0.04%
2022/01/17	4	49.24	3	49.55	49.50	1	8,058	0.01%
2022/01/14	22	50.45	31	50.16	49.15	-9	7,963	-0.11%
2022/01/13	63	51.83	46	51.70	51.30	17	7,572	0.22%
2022/01/12	1	49.25	46	49.38	49.70	-45	6,735	-0.67%
2022/01/11	1	47.25	0	0.00	47.10	1	6,510	0.02%
2022/01/10	0	47.45	0	0.00	47.40	0	6,531	0.00%
2022/01/07	1	47.30	15	47.48	47.10	-14	6,572	-0.21%
2022/01/06	7	47.67	0	0.00	48.30	7	6,564	0.11%
2022/01/05	2	48.08	37	47.75	48.10	-35	6,602	-0.53%
2022/01/03	7	48.05	3	48.20	47.95	4	6,616	0.06%
2021/12/30	13	48.62	23	48.55	48.60	-10	6,584	-0.15%
2021/12/29	1	48.10	1	48.65	48.60	0	6,595	0.00%
2021/12/28	8	48.82	2	49.13	48.50	6	6,615	0.09%
2021/12/27	4	48.94	13.2	49.04	49.10	-9.2	6,588	-0.14%
2021/12/24	11	48.35	7	48.41	48.30	4	6,555	0.06%
2021/12/23	0	0.00	1	48.10	48.10	-1	6,556	-0.02%
2021/12/22	52	47.66	37	47.90	48.10	15	6,690	0.22%
2021/12/21	5	47.40	4	47.38	47.50	1	6,587	0.02%
2021/12/17	1	47.00	2	47.03	46.20	-1	6,547	-0.02%
2021/12/16	0	0.00	4	46.24	46.65	-4	6,626	-0.06%
2021/12/14	8	45.23	2	45.30	45.05	6	6,732	0.09%
2021/12/10	0	0.00	1.2	46.44	46.40	-1.2	6,850	-0.02%
2021/12/09	4	46.55	3	46.25	46.30	1	6,874	0.01%
2021/12/07	1	46.95	1	47.00	46.80	0	6,964	0.00%
2021/12/06	0	0.00	3	47.10	47.25	-3	7,034	-0.04%
2021/12/03	30	46.55	1	46.50	46.55	29	7,241	0.40%
2021/12/01	2	46.13	4	45.81	46.10	-2	7,688	-0.03%
2021/11/30	0	0.00	4	45.70	46.15	-4	8,094	-0.05%
2021/11/29	5	43.91	13	43.64	44.65	-8	8,271	-0.10%
2021/11/26	7	45.42	15	45.50	45.20	-8	8,644	-0.09%
2021/11/25	1	46.40	0	0.00	46.25	1	8,670	0.01%
2021/11/24	0	0.00	2	46.45	46.55	-2	8,842	-0.02%
2021/11/23	20	46.54	0	0.00	46.25	20	9,368	0.21%
2021/11/22	13	47.18	1	47.60	47.45	12	9,438	0.13%
2021/11/19	3	47.63	9	47.67	47.30	-6	9,517	-0.06%
2021/11/18	21.2	48.70	14	49.19	48.40	7.2	9,498	0.08%
2021/11/17	14	47.99	4	48.09	48.35	10	9,347	0.11%
2021/11/16	1	46.60	0	0.00	46.30	1	9,213	0.01%
2021/11/15	2	47.13	13	46.82	47.15	-11	9,247	-0.12%
2021/11/12	1	46.05	0	0.00	45.75	1	9,353	0.01%
2021/11/11	25	45.59	6	45.48	45.45	19	9,543	0.20%
2021/11/10	0	0.00	1	45.90	45.80	-1	9,771	-0.01%
2021/11/09	8	47.14	2	47.08	46.55	6	10,257	0.06%
2021/11/08	2	46.60	3	46.55	46.90	-1	11,219	-0.01%
2021/11/05	12	46.56	2	45.90	46.70	10	12,495	0.08%
2021/11/04	7	46.96	2	46.93	46.45	5	12,611	0.04%
2021/11/03	0	0.00	1	45.80	46.15	-1	12,808	-0.01%
2021/11/02	1	45.85	20	46.28	45.65	-19	13,311	-0.14%
2021/11/01	1	46.15	1	46.30	46.65	0	13,817	0.00%
2021/10/29	15	46.39	0	0.00	46.15	15	14,127	0.11%
2021/10/28	22	47.24	23.2	46.70	47.10	-1.2	14,375	-0.01%
2021/10/27	0	0.00	1	46.05	46.15	-1	14,447	-0.01%
2021/10/26	1	45.90	11	45.83	45.65	-10	14,582	-0.07%
2021/10/21	16	46.11	9	46.06	44.90	7	14,726	0.05%
2021/10/20	2	45.60	2	45.90	45.45	0	14,803	0.00%
2021/10/19	22	45.89	1	45.60	45.85	21	14,875	0.14%
2021/10/18	2	44.85	0	0.00	44.20	2	14,949	0.01%
2021/10/15	5	44.81	3	44.75	45.10	2	15,039	0.01%
2021/10/14	0	0.00	2	43.65	43.70	-2	15,270	-0.01%
2021/10/13	2	42.55	1	43.50	42.90	1	15,398	0.01%
2021/10/12	0	0.00	15	44.40	44.30	-15	15,531	-0.10%
2021/10/08	9	46.13	2	45.93	45.20	7	15,779	0.04%
2021/10/07	7	46.26	6	46.18	46.10	1	15,972	0.01%
2021/10/06	12	45.70	2	46.35	44.95	10	16,352	0.06%
2021/10/05	10	46.45	5.3	44.71	46.45	4.7	16,496	0.03%
2021/10/04	1	45.20	2	45.43	44.90	-1	16,513	-0.01%
2021/10/01	4.5	47.37	2	47.53	46.10	2.5	16,612	0.02%
2021/09/30	0	0.00	13	48.02	47.70	-13	16,782	-0.08%
2021/09/29	95	48.48	73	47.52	47.55	22	16,754	0.13%
2021/09/28	0	0.00	40	51.40	50.50	-40	16,683	-0.24%
2021/09/27	1	51.90	0	0.00	51.60	1	16,736	0.01%
2021/09/24	6	51.95	24	51.38	52.10	-18	16,784	-0.11%
2021/09/23	3	52.10	2	51.60	51.80	1	16,730	0.01%
2021/09/22	4	50.70	19	52.23	52.50	-15	16,601	-0.09%
2021/09/17	4	53.23	4	53.38	53.30	0	16,502	0.00%
2021/09/16	21	53.72	3	53.17	53.20	18	16,407	0.11%
2021/09/15	2	54.80	11	54.54	54.90	-9	16,242	-0.06%
2021/09/14	15	55.28	0	0.00	55.20	15	16,241	0.09%
2021/09/13	37	55.92	2	55.85	55.60	35	16,251	0.22%
2021/09/10	4	55.55	63	56.79	57.00	-59	16,254	-0.36%
2021/09/09	75	53.89	15	54.07	54.90	60	16,218	0.37%
2021/09/08	19	53.98	7	54.66	53.60	12	16,168	0.07%
2021/09/07	12	56.83	47	58.38	56.90	-35	16,026	-0.22%
2021/09/06	17	59.35	32	59.53	59.00	-15	15,808	-0.09%
2021/09/03	26	59.78	34	60.00	60.90	-8	15,565	-0.05%
2021/09/02	13	57.98	12.2	58.53	57.10	0.8	15,242	0.01%
2021/09/01	41	60.48	14	59.93	59.80	27	15,195	0.18%
2021/08/31	6	58.02	13	58.38	58.80	-7	15,020	-0.05%
2021/08/30	66	57.60	36.1	58.00	58.10	29.9	14,967	0.20%
2021/08/27	37.1	58.01	82	58.25	56.60	-44.9	14,812	-0.30%
2021/08/26	5	56.14	17	56.17	56.50	-12	14,355	-0.08%
2021/08/25	10	56.24	9	56.08	55.30	1	14,292	0.01%
2021/08/24	2	55.40	11	55.35	55.30	-9	14,183	-0.06%
2021/08/23	58	55.28	7	55.41	55.60	51	14,114	0.36%
2021/08/20	13	54.39	5	54.04	53.50	8	14,033	0.06%
2021/08/19	11	54.49	8	54.74	54.00	3	13,916	0.02%
2021/08/18	3	52.33	30	52.62	55.20	-27	13,872	-0.19%
2021/08/17	20	52.40	20.4	52.08	51.50	-0.4	13,745	0.00%
2021/08/16	26	55.26	140.2	53.61	53.90	-114.2	13,497	-0.85%	大賣/鉅額交易
2021/08/13	44	57.23	31.8	57.46	56.40	12.2	13,206	0.09%
2021/08/12	282.4	56.62	206.1	56.46	57.30	76.4	12,622	0.60%	大買/大賣/
2021/08/11	217.4	56.15	197	54.71	54.00	20.4	11,454	0.18%	大買/大賣/
2021/08/10	12.2	53.31	17	53.56	54.00	-4.8	10,213	-0.05%
2021/08/09	17	55.00	117	54.58	54.20	-100	10,159	-0.98%	大賣/
2021/08/06	128.3	57.47	7	57.39	56.20	121.3	10,026	1.21%	大買/鉅額交易
2021/08/05	44	58.51	76.1	58.21	59.20	-32.1	9,673	-0.33%
2021/08/04	24	56.41	12.4	56.26	56.80	11.6	9,365	0.12%
2021/08/03	46	54.59	28	54.77	56.20	18	9,201	0.20%
2021/08/02	10	53.44	1	52.80	53.00	9	8,902	0.10%
2021/07/30	4	52.98	14	53.22	53.30	-10	8,827	-0.11%
2021/07/29	5.2	51.39	8	51.54	51.80	-2.8	8,735	-0.03%
2021/07/28	8	50.33	2.2	50.84	50.80	5.8	8,793	0.07%
2021/07/27	4.2	51.73	0	0.00	51.50	4.2	8,871	0.05%
2021/07/26	4	52.48	5	52.36	52.80	-1	8,887	-0.01%
2021/07/23	0	0.00	3	51.50	50.70	-3	9,021	-0.03%
2021/07/22	5	51.66	21	51.96	51.50	-16	9,177	-0.17%
2021/07/21	4	51.35	11	51.07	51.60	-7	9,119	-0.08%
2021/07/20	10	50.68	3.6	50.95	50.50	6.4	9,067	0.07%
2021/07/19	16	53.59	1	54.10	53.30	15	8,878	0.17%
2021/07/16	8	54.53	8	54.54	55.20	0	9,090	0.00%
2021/07/15	8.2	54.05	1	53.60	54.30	7.2	9,320	0.08%
2021/07/14	12	51.42	16	52.06	52.60	-4	9,389	-0.04%
2021/07/13	14.1	52.58	14	52.65	51.60	0.1	9,269	0.00%
2021/07/12	3.3	50.71	4	50.78	51.00	-0.7	9,017	-0.01%
2021/07/09	6	49.42	1	49.45	49.75	5	8,937	0.06%
2021/07/08	1.1	49.81	0	0.00	50.10	1.1	9,061	0.01%
2021/07/07	7	50.51	25	50.24	51.20	-18	9,058	-0.20%
2021/07/06	1	48.90	0	0.00	48.80	1	8,977	0.01%
2021/07/05	7	49.26	79	48.50	49.25	-72	9,205	-0.78%
2021/07/02	7	47.69	0	0.00	47.55	7	9,422	0.07%
2021/07/01	1.2	48.19	3	48.20	48.20	-1.8	9,486	-0.02%
2021/06/28	80	47.77	0	0.00	47.80	80	9,965	0.80%
2021/06/25	0	0.00	125	47.67	47.55	-125	10,123	-1.23%	大賣/鉅額交易
2021/06/24	0.4	48.20	0	0.00	48.20	0.4	10,326	0.00%
2021/06/23	1	46.80	0	0.00	47.80	1	10,547	0.01%
2021/06/22	0	0.00	2	47.00	47.10	-2	10,673	-0.02%
2021/06/21	1	47.55	0.2	47.60	47.15	0.8	10,830	0.01%
2021/06/18	149	49.50	10.2	49.62	48.25	138.8	11,158	1.24%	大買/鉅額交易
2021/06/17	10	49.47	19	49.61	49.65	-9	11,326	-0.08%
2021/06/16	12.4	49.09	17	49.12	48.65	-4.6	11,718	-0.04%
2021/06/15	2	48.70	3	48.67	48.50	-1	12,590	-0.01%
2021/06/11	0.1	48.20	1	48.15	48.10	-0.9	13,633	-0.01%
2021/06/10	3	48.37	1	48.80	48.10	2	13,816	0.01%
2021/06/09	9	48.48	2	48.83	47.85	7	14,069	0.05%
2021/06/08	0	0.00	18.2	48.56	49.00	-18.2	14,010	-0.13%
2021/06/07	0	0.00	15	46.20	46.15	-15	13,821	-0.11%
2021/06/04	4	45.48	140	45.63	45.20	-136	13,751	-0.99%	大賣/鉅額交易
2021/06/03	156	46.68	2	46.45	46.45	154	13,755	1.12%	大買/鉅額交易
2021/06/02	0	0.00	3.1	46.24	47.05	-3.1	13,713	-0.02%
2021/06/01	0.1	45.70	0	0.00	45.70	0.1	13,645	0.00%
2021/05/31	0	0.00	1	45.80	45.55	-1	13,783	-0.01%
2021/05/28	0	0.00	1	45.00	44.95	-1	13,867	-0.01%
2021/05/27	1.1	44.03	0	0.00	44.35	1.1	13,998	0.01%
2021/05/26	2	44.23	0	0.00	44.25	2	14,215	0.01%
2021/05/25	1	44.85	3	44.78	44.95	-2	14,463	-0.01%
2021/05/19	0	0.00	4	41.79	42.30	-4	14,983	-0.03%
2021/05/18	0	0.00	6	42.18	42.55	-6	15,159	-0.04%
2021/05/17	6	39.03	1	41.45	39.65	5	15,295	0.03%
2021/05/14	0	0.00	10	42.90	42.35	-10	15,213	-0.07%
2021/05/13	11	42.50	8	42.71	42.50	3	15,101	0.02%
2021/05/12	8	39.73	10	41.87	41.65	-2	14,970	-0.01%
2021/05/11	7	42.52	1	41.80	41.80	6	14,889	0.04%
2021/05/10	1	45.25	6	45.30	44.85	-5	14,764	-0.03%
2021/05/07	2	45.38	9	45.41	45.90	-7	14,805	-0.05%
2021/05/06	2	43.90	0	0.00	43.90	2	14,811	0.01%
2021/05/05	3	44.55	1	45.35	43.90	2	14,819	0.01%
2021/05/04	5	44.71	8	45.01	45.00	-3	14,918	-0.02%
2021/05/03	13	47.49	36.7	47.72	46.30	-23.7	14,913	-0.16%
2021/04/29	29.2	48.22	7	47.67	47.70	22.2	14,963	0.15%
2021/04/28	38	50.32	30.5	50.48	50.30	7.5	14,973	0.05%
2021/04/27	3	48.88	0	0.00	48.85	3	15,031	0.02%
2021/04/26	7	48.98	16	48.87	48.80	-9	15,380	-0.06%
2021/04/23	8	47.81	31.8	47.79	48.00	-23.8	15,402	-0.15%
2021/04/22	42	49.43	19	49.40	47.30	23	15,496	0.15%
2021/04/21	42	49.41	23	49.42	49.70	19	15,210	0.12%
2021/04/20	13	48.31	82	47.06	47.50	-69	14,944	-0.46%
2021/04/19	2	46.25	0	0.00	46.70	2	15,115	0.01%
2021/04/16	71	46.32	7	46.33	46.65	64	15,137	0.42%
2021/04/15	2	44.63	16	44.73	45.25	-14	15,095	-0.09%
2021/04/14	9	44.74	9	45.62	44.75	0	15,118	0.00%
2021/04/13	4	46.68	5	45.80	45.70	-1	15,079	-0.01%
2021/04/12	4	47.24	7	47.19	46.90	-3	14,988	-0.02%
2021/04/09	14	46.90	15	47.28	46.85	-1	14,866	-0.01%
2021/04/08	18	46.41	11	46.27	47.50	7	14,645	0.05%
2021/04/07	12	45.47	7	45.64	45.30	5	14,326	0.03%
2021/04/06	2	45.25	5	44.99	45.30	-3	14,332	-0.02%
2021/04/01	1	44.20	6	44.00	44.20	-5	14,267	-0.04%
2021/03/31	14	45.33	9	45.68	44.25	5	14,237	0.04%
2021/03/30	2	44.68	8.1	44.15	44.90	-6.1	13,925	-0.04%
2021/03/29	15	44.37	3.2	44.68	44.15	11.8	13,837	0.08%
2021/03/26	25	44.49	12	44.49	44.65	13	13,744	0.09%
2021/03/25	0	0.00	6.1	43.12	43.30	-6.1	13,609	-0.04%
2021/03/24	7	43.81	4	43.96	43.05	3	13,697	0.02%
2021/03/23	4	43.86	30	44.02	44.10	-26	13,653	-0.19%
2021/03/22	7	43.14	6	43.25	42.95	1	13,468	0.01%
2021/03/19	27	43.47	12	43.67	43.50	15	13,552	0.11%
2021/03/18	36.5	43.09	52.9	42.93	43.75	-16.4	13,281	-0.12%
2021/03/17	31	39.92	59.4	40.18	40.65	-28.4	12,769	-0.22%
2021/03/16	17	38.33	6	38.38	38.60	11	11,893	0.09%
2021/03/15	16	38.47	40	38.35	38.20	-24	11,979	-0.20%
2021/03/12	5	36.89	7	37.24	37.40	-2	11,844	-0.02%
2021/03/11	6	36.43	1	36.65	36.80	5	12,524	0.04%
2021/03/10	4	36.68	0	0.00	36.50	4	13,196	0.03%
2021/03/09	4	36.20	3	36.47	36.65	1	13,568	0.01%
2021/03/08	6	36.88	0	0.00	36.70	6	13,606	0.04%
2021/03/05	15	37.24	8	37.19	37.10	7	13,632	0.05%
2021/03/04	10	37.49	6	38.06	37.35	4	13,696	0.03%
2021/03/03	11	37.15	6	37.64	37.75	5	13,544	0.04%
2021/03/02	4	37.33	5	38.54	37.30	-1	13,437	-0.01%
2021/02/26	15	37.61	57	37.62	37.70	-42	13,320	-0.32%
2021/02/25	20	37.98	56	38.10	38.95	-36	13,274	-0.27%
2021/02/24	18	37.45	19	37.11	37.00	-1	13,110	-0.01%
2021/02/23	6	36.53	1	36.50	36.50	5	12,989	0.04%
2021/02/22	52	37.44	19	37.56	37.25	33	12,899	0.26%
2021/02/19	24	36.82	19	37.03	37.35	5	12,757	0.04%
2021/02/18	0	0.00	5	36.05	36.45	-5	12,566	-0.04%
2021/02/17	1	35.25	6	35.57	35.25	-5	12,409	-0.04%
2021/02/05	22	34.45	1	34.35	34.35	21	12,224	0.17%
2021/02/04	2	34.00	2	34.25	34.00	0	12,219	0.00%
2021/02/03	2	34.15	1	34.15	34.35	1	12,306	0.01%
2021/02/02	10	34.77	17	34.88	34.70	-7	12,344	-0.06%
2021/02/01	4	33.20	7	33.84	33.65	-3	12,206	-0.02%
2021/01/29	10	33.68	1	34.70	33.65	9	12,151	0.07%
2021/01/28	7	34.75	10	34.40	34.50	-3	12,056	-0.02%
2021/01/27	0	0.00	5	35.80	35.25	-5	11,987	-0.04%
2021/01/26	11	35.46	7	35.20	35.00	4	11,917	0.03%
2021/01/25	14	36.34	7	36.68	36.30	7	11,730	0.06%
2021/01/22	2	37.18	12.5	37.13	37.25	-10.5	11,588	-0.09%
2021/01/21	4	36.69	29	36.84	37.10	-25	11,389	-0.22%
2021/01/20	20	36.41	16	36.23	35.70	4	11,107	0.04%
2021/01/19	23	37.21	14.5	37.29	37.05	8.5	10,777	0.08%
2021/01/18	2	35.00	42	36.44	36.35	-40	10,311	-0.39%
2021/01/15	3	35.62	0	0.00	35.55	3	10,167	0.03%
2021/01/14	1	36.45	0	0.00	36.30	1	9,987	0.01%
2021/01/13	4	36.23	4	36.28	36.40	0	9,871	0.00%
2021/01/12	8	36.36	22	36.23	35.80	-14	9,708	-0.14%
2021/01/11	17	35.28	5	35.69	35.65	12	9,181	0.13%
2021/01/08	2	34.93	0	0.00	35.10	2	9,041	0.02%
2021/01/07	1	35.15	14	35.23	35.25	-13	8,917	-0.15%
2021/01/06	1	34.60	12	35.33	34.45	-11	8,790	-0.13%
2021/01/05	0	0.00	2	34.80	34.85	-2	8,607	-0.02%
2020/12/31	1	34.35	3	34.55	34.35	-2	8,526	-0.02%
2020/12/30	0	0.00	7	34.71	34.70	-7	8,473	-0.08%
2020/12/29	12	35.01	23	34.89	35.00	-11	8,439	-0.13%
2020/12/28	10	34.51	5	34.50	34.50	5	8,260	0.06%
2020/12/25	11	34.46	5	34.73	34.40	6	8,197	0.07%
2020/12/24	1	33.65	13	33.62	34.05	-12	8,103	-0.15%
2020/12/23	2	33.20	0	0.00	33.50	2	8,069	0.02%
2020/12/22	11	34.00	2	33.95	33.50	9	8,055	0.11%
2020/12/21	15	33.87	13	33.90	34.35	2	7,954	0.03%
2020/12/18	11	34.78	3	35.15	34.70	8	7,861	0.10%
2020/12/17	4	34.19	14.5	34.51	34.95	-10.5	7,605	-0.14%
2020/12/16	18.1	35.04	2	35.45	34.55	16.1	7,451	0.22%
2020/12/15	24	35.46	5	35.35	34.65	19	7,247	0.26%
2020/12/14	10.4	36.89	5	37.15	36.60	5.4	6,932	0.08%
2020/12/11	16	37.06	30	36.63	37.15	-14	6,728	-0.21%
2020/12/10	5	36.26	19	36.85	36.75	-14	6,262	-0.22%
2020/12/09	5.6	36.54	14	36.96	37.05	-8.5	6,067	-0.14%
2020/12/08	20.6	35.76	12	35.36	36.25	8.6	5,772	0.15%
2020/12/07	63	36.77	76	37.19	36.50	-13	5,536	-0.23%
2020/12/04	84.8	35.18	96	35.06	35.70	-11.2	4,719	-0.24%
2020/12/03	15	33.49	60	33.32	33.20	-45	3,957	-1.14%
2020/12/02	0	0.00	8	32.43	32.30	-8	3,599	-0.22%
2020/12/01	4	31.95	11	32.09	32.00	-7	3,505	-0.20%
2020/11/30	6	31.87	4	31.88	31.85	2	3,431	0.06%
2020/11/26	2	31.25	2	31.50	31.50	0	3,295	0.00%
2020/11/25	23	31.40	1	31.80	31.20	22	3,292	0.67%
2020/11/24	26	31.86	1	32.55	31.65	25	3,235	0.77%
2020/11/23	1	31.15	39	31.64	31.95	-38	3,045	-1.25%
2020/11/20	0	0.00	12	30.10	30.20	-12	2,843	-0.42%
2020/11/19	0	0.00	2	30.65	30.35	-2	2,834	-0.07%
2020/11/18	2	30.48	16	30.40	30.45	-14	2,811	-0.50%
2020/11/17	0	0.00	10	30.33	30.05	-10	2,786	-0.36%
2020/11/16	0	0.00	6	29.95	30.00	-6	2,838	-0.21%
2020/11/13	3	29.13	2	29.80	29.50	1	2,841	0.04%
2020/11/12	3	29.73	2	29.90	29.30	1	2,825	0.04%
2020/11/11	6	30.05	2	30.10	30.00	4	2,791	0.14%
2020/11/10	0	0.00	8	29.91	29.85	-8	2,697	-0.30%
2020/11/09	0	0.00	12	29.22	29.30	-12	2,667	-0.45%
2020/11/06	0	0.00	2	28.90	28.90	-2	2,688	-0.07%
2020/11/05	0	0.00	2	28.90	28.75	-2	2,712	-0.07%
2020/11/03	2	28.50	2	28.65	28.65	0	2,729	0.00%
2020/10/30	2	28.20	1	28.45	28.15	1	2,794	0.04%
2020/10/29	5	28.30	0	0.00	28.40	5	2,774	0.18%
2020/10/28	10	28.90	0	0.00	28.75	10	2,779	0.36%
2020/10/26	5	29.15	0	0.00	29.10	5	2,885	0.17%
2020/10/22	0	0.00	10	29.40	29.40	-10	2,968	-0.34%
2020/10/20	0	0.00	2	29.30	29.15	-2	3,036	-0.07%
2020/10/19	12	28.71	3	29.05	28.75	9	3,026	0.30%
2020/10/15	0	0.00	2	29.00	29.05	-2	3,078	-0.06%
2020/10/14	0	0.00	2	29.30	29.15	-2	3,108	-0.06%
2020/10/12	0	0.00	23	29.12	29.10	-23	3,197	-0.72%
2020/10/08	2	28.65	1	28.65	28.65	1	3,193	0.03%
2020/10/07	4	28.65	0	0.00	28.65	4	3,229	0.12%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	5	28.60	0	0.00	28.55	5	3,383	0.15%
2020/09/29	1	28.30	13	28.50	28.30	-12	3,453	-0.35%
2020/09/28	0	0.00	2	28.30	28.30	-2	3,589	-0.06%
2020/09/25	29	27.46	0	0.00	27.25	29	3,869	0.75%
2020/09/24	9	28.10	0	0.00	28.05	9	4,006	0.22%
2020/09/23	14	28.79	2	29.00	28.55	12	4,036	0.30%
2020/09/22	4	29.00	0	0.00	28.95	4	4,251	0.09%
2020/09/21	1	29.85	0	0.00	29.45	1	4,412	0.02%
2020/09/18	1	29.75	1	30.10	29.90	0	4,444	0.00%
2020/09/17	0	0.00	4	29.85	29.90	-4	4,521	-0.09%
2020/09/16	0.2	29.50	7	29.45	29.50	-6.8	4,532	-0.15%
2020/09/15	0	0.00	2	29.65	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	14	29.34	29.50	-14	4,750	-0.29%
2020/09/11	15	28.57	0	0.00	28.55	15	4,866	0.31%
2020/09/10	0	0.00	2	29.50	28.95	-2	4,959	-0.04%
2020/09/04	4	28.80	0	0.00	29.10	4	5,470	0.07%
2020/09/01	2	28.90	5	29.05	29.15	-3	5,690	-0.05%
2020/08/31	34	29.29	0	0.00	29.10	34	5,780	0.59%
2020/08/28	0	0.00	10	29.50	29.40	-10	5,920	-0.17%
2020/08/27	0	0.00	10	30.00	29.65	-10	6,192	-0.16%
2020/08/25	6	29.77	0	0.00	29.80	6	6,970	0.09%
2020/08/24	0	0.00	16	29.15	29.20	-16	6,975	-0.23%
2020/08/20	21	29.41	1	28.60	29.10	20	7,055	0.28%
2020/08/19	9	30.76	0	0.00	30.60	9	7,002	0.13%
2020/08/18	23	31.53	0	0.00	31.45	23	6,951	0.33%
2020/08/12	0	0.00	15	32.25	32.15	-15	7,191	-0.21%
2020/08/11	14.2	31.88	0	0.00	31.75	14.2	7,203	0.20%
2020/08/10	5	32.35	4	32.00	32.15	1	7,257	0.01%
2020/08/07	4	31.90	5	31.93	31.90	-1	7,338	-0.01%
2020/08/05	2	32.55	6	32.55	32.55	-4	7,428	-0.05%
2020/08/03	0	0.00	10	32.05	31.95	-10	7,742	-0.13%
2020/07/30	0	0.00	9	32.14	32.00	-9	8,114	-0.11%
2020/07/29	0	0.00	5	30.80	31.15	-5	8,296	-0.06%
2020/07/28	5	30.50	6	31.87	30.35	-1	8,465	-0.01%
2020/07/27	8	30.85	1	31.55	31.20	7	8,491	0.08%
2020/07/24	18	31.75	5	31.50	31.45	13	8,488	0.15%
2020/07/22	5	32.25	3	32.72	32.65	2	8,636	0.02%
2020/07/21	5	32.00	0	0.00	32.00	5	8,655	0.06%
2020/07/20	2	31.50	0	0.00	31.65	2	8,689	0.02%
2020/07/17	11	31.91	0	0.00	31.75	11	8,692	0.13%
2020/07/16	0	0.00	10	32.20	32.15	-10	8,729	-0.11%
2020/07/15	0	0.00	11	32.50	32.30	-11	8,733	-0.13%
2020/07/13	0	0.00	2	32.80	32.80	-2	8,851	-0.02%
2020/07/10	20	32.28	2	32.25	32.00	18	8,986	0.20%
2020/07/09	9	32.98	8	33.00	32.90	1	8,967	0.01%
2020/07/08	19	33.30	0	0.00	33.30	19	8,993	0.21%
2020/07/07	19	33.60	2	33.83	33.65	17	9,043	0.19%
2020/07/06	10	34.00	33	34.52	34.00	-23	9,022	-0.25%
2020/07/03	0	0.00	26	33.30	33.40	-26	8,798	-0.30%
2020/07/02	3	32.10	1	32.05	32.40	2	8,730	0.02%
2020/07/01	11	31.90	0	0.00	31.60	11	8,715	0.13%
2020/06/30	2	33.65	6	33.80	33.80	-4	8,505	-0.05%
2020/06/29	2	33.50	0	0.00	33.50	2	8,367	0.02%
2020/06/24	18	33.60	0	0.00	33.55	18	8,360	0.22%
2020/06/23	5	33.84	5	33.80	33.85	0	8,358	0.00%
2020/06/22	14	34.18	2	34.55	34.20	12	8,367	0.14%
2020/06/19	16	34.53	18.1	35.05	34.80	-2.1	8,473	-0.02%
2020/06/18	13	34.28	22	34.31	34.50	-9	8,355	-0.11%
2020/06/17	7	34.00	24	34.10	33.75	-17	8,233	-0.21%
2020/06/16	3	33.60	24	33.69	33.60	-21	8,204	-0.26%
2020/06/12	15	32.90	3	33.22	33.25	12	8,262	0.15%
2020/06/11	3	34.00	6	34.16	33.45	-3	8,238	-0.04%
2020/06/10	7	33.26	7	33.51	33.35	0	8,093	0.00%
2020/06/09	5	33.23	16	33.22	33.10	-11	8,205	-0.13%
2020/06/08	11	33.64	0	0.00	33.65	11	8,314	0.13%
2020/06/05	26	33.41	2	33.50	33.35	24	8,602	0.28%
2020/06/04	15	33.03	41	33.13	32.90	-26	8,829	-0.29%
2020/06/03	22	33.23	14	33.22	33.25	8	8,871	0.09%
2020/06/02	51	34.17	61	34.31	34.05	-10	8,641	-0.12%
2020/06/01	0	0.00	13	32.08	32.15	-13	8,011	-0.16%
2020/05/29	2	30.90	4	31.09	30.90	-2	7,960	-0.03%
2020/05/27	0	0.00	4.1	31.55	31.55	-4.1	7,943	-0.05%
2020/05/26	6	31.37	2	31.40	31.35	4	7,928	0.05%
2020/05/25	10	31.08	8	31.49	31.50	2	7,894	0.03%
2020/05/22	3	31.92	3	31.55	31.40	0	7,883	0.00%
2020/05/21	24	31.88	16	31.83	32.05	8	7,858	0.10%
2020/05/20	2	31.10	3	31.05	31.10	-1	7,707	-0.01%
2020/05/19	6	30.48	0	0.00	30.45	6	7,691	0.08%
2020/05/18	17	30.40	0	0.00	30.25	17	7,642	0.22%
2020/05/15	8	30.50	0	0.00	30.80	8	7,614	0.11%
2020/05/14	28	31.44	5	31.98	31.15	23	7,541	0.30%
2020/05/12	1	32.30	0	0.00	32.30	1	7,429	0.01%
2020/05/11	5	32.55	12	32.89	32.55	-7	7,377	-0.09%
2020/05/08	2	31.85	8	32.16	32.20	-6	7,245	-0.08%
2020/05/07	39	31.94	11	32.23	31.60	28	7,055	0.40%
2020/05/06	13	31.77	17	31.72	31.75	-4	6,778	-0.06%
2020/05/05	9	31.65	11	32.10	32.00	-2	6,687	-0.03%
2020/05/04	4	30.00	18	30.98	31.50	-14	6,462	-0.22%
2020/04/30	0	0.00	44	30.42	30.70	-44	6,301	-0.70%
2020/04/29	0	0.00	1	30.15	30.15	-1	6,271	-0.02%
2020/04/28	1	30.10	4	30.48	30.10	-3	6,275	-0.05%
2020/04/27	27	30.33	16	30.27	30.35	11	6,328	0.17%
2020/04/24	1	29.30	3	29.53	29.30	-2	6,208	-0.03%
2020/04/23	30	28.88	0	0.00	28.55	30	6,138	0.49%
2020/04/22	4	28.00	4	29.03	28.80	0	6,075	0.00%
2020/04/21	5	28.62	0	0.00	28.60	5	6,050	0.08%
2020/04/20	1	29.50	1	29.45	29.30	0	5,994	0.00%
2020/04/17	5	29.70	15	29.45	29.00	-10	5,936	-0.17%
2020/04/16	6	29.38	7.8	29.45	29.25	-1.8	5,879	-0.03%
2020/04/15	3	29.03	13	29.48	29.60	-10	5,868	-0.17%
2020/04/14	0	0.00	4	28.35	28.55	-4	5,710	-0.07%
2020/04/13	11	28.00	0	0.00	27.90	11	5,703	0.19%
2020/04/10	19	28.52	1	28.45	28.45	18	5,665	0.32%
2020/04/09	0	0.00	2	29.00	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	6	28.13	28.35	-6	5,455	-0.11%
2020/04/07	0	0.00	10	27.44	27.55	-10	5,460	-0.18%
2020/04/06	0	0.00	2	26.85	26.75	-2	5,338	-0.04%
2020/03/31	0	0.00	2	27.00	26.60	-2	5,317	-0.04%
2020/03/30	4	25.50	4	26.60	26.60	0	5,286	0.00%
2020/03/27	2	26.50	2	27.20	26.15	0	5,279	0.00%
2020/03/26	0	0.00	4	26.95	26.60	-4	5,191	-0.08%
2020/03/25	4	27.03	15	26.79	26.55	-11	5,159	-0.21%
2020/03/24	6	26.26	9	26.06	25.80	-3	5,009	-0.06%
2020/03/23	12	24.75	2	25.50	25.20	10	4,975	0.20%
2020/03/20	0	0.00	13	25.60	25.95	-13	5,061	-0.26%
2020/03/19	34	23.99	13	24.27	24.30	21	4,986	0.42%
2020/03/18	3	25.63	4.4	25.88	25.00	-1.4	4,972	-0.03%
2020/03/17	1	25.45	0	0.00	25.45	1	4,949	0.02%
2020/03/16	7	25.92	1	26.85	25.50	6	4,935	0.12%
2020/03/13	9	25.87	6	26.23	26.95	3	4,851	0.06%
2020/03/12	13	28.78	5	28.55	28.10	8	4,697	0.17%
2020/03/11	42	31.00	13	30.84	29.80	29	4,571	0.63%
2020/03/10	16	31.31	25	31.98	32.50	-9	4,266	-0.21%
2020/03/09	6	31.17	20	31.29	30.70	-14	4,076	-0.34%
2020/03/06	0	0.00	10	30.50	30.55	-10	3,927	-0.25%
2020/03/05	5	30.20	7	30.12	30.10	-2	3,952	-0.05%
2020/03/04	2	29.38	0	0.00	29.40	2	4,006	0.05%
2020/03/03	1	29.95	5	29.76	30.00	-4	4,069	-0.10%
2020/03/02	6	29.00	0	0.00	29.15	6	4,070	0.15%
2020/02/27	18	29.66	0	0.00	29.45	18	4,078	0.44%
2020/02/26	3	30.40	0	0.00	30.45	3	4,107	0.07%
2020/02/24	6	30.98	3	31.00	31.00	3	4,323	0.07%
2020/02/19	4	31.10	0	0.00	31.10	4	4,564	0.09%
2020/02/18	1	30.60	11	31.37	31.25	-10	4,850	-0.21%
2020/02/17	1	30.90	0	0.00	30.75	1	5,074	0.02%
2020/02/14	0	0.00	2	31.05	31.05	-2	5,331	-0.04%
2020/02/13	1	31.20	1	31.25	30.65	0	5,861	0.00%
2020/02/12	7	30.79	2	30.78	30.75	5	6,180	0.08%
2020/02/11	0	0.00	7	30.62	30.75	-7	7,164	-0.10%
2020/02/10	2	29.73	0	0.00	30.00	2	7,657	0.03%
2020/02/07	3	29.98	0	0.00	30.00	3	7,673	0.04%
2020/02/06	2	30.08	5	30.57	30.60	-3	7,685	-0.04%
2020/02/05	0	0.00	2	30.05	29.70	-2	7,674	-0.03%
2020/02/04	1	29.45	4	29.65	29.55	-3	7,664	-0.04%
2020/02/03	8	28.55	0	0.00	28.90	8	7,674	0.10%
2020/01/31	4	29.95	8	30.24	30.00	-4	7,640	-0.05%
2020/01/30	49	30.99	0	0.00	29.95	49	7,627	0.64%
2020/01/20	55	33.53	0	0.00	33.25	55	7,551	0.73%
2020/01/17	3	33.90	0	0.00	33.85	3	7,551	0.04%
2020/01/16	0	0.00	1	33.90	33.85	-1	7,616	-0.01%
2020/01/15	1	34.00	0	0.00	33.90	1	7,683	0.01%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/13	6	34.13	0	0.00	34.15	6	7,759	0.08%
2020/01/09	0	0.00	2	33.93	34.25	-2	7,821	-0.03%
2020/01/08	1	32.80	0	0.00	32.60	1	7,834	0.01%
2020/01/07	1.1	32.84	0	0.00	32.70	1.1	7,993	0.01%
2020/01/06	7	33.69	0	0.00	33.40	7	8,007	0.09%
2020/01/03	5	34.34	20.2	34.40	34.20	-15.2	8,018	-0.19%
2020/01/02	0	0.00	3	34.55	34.55	-3	8,026	-0.04%
2019/12/31	3	34.55	0	0.00	34.25	3	8,043	0.04%
2019/12/27	1	34.70	1	34.85	35.30	0	7,972	0.00%
2019/12/25	1	34.55	0	0.00	34.75	1	8,056	0.01%
2019/12/24	15	35.02	0	0.00	34.60	15	8,197	0.18%
2019/12/23	13	35.24	0	0.00	35.20	13	8,229	0.16%
2019/12/20	3	35.60	0	0.00	35.20	3	8,280	0.04%
2019/12/19	1	35.55	0	0.00	35.55	1	8,291	0.01%
2019/12/18	4	35.81	1	35.90	35.90	3	8,293	0.04%
2019/12/17	23	36.21	15	36.22	36.25	8	8,288	0.10%
2019/12/13	2	35.20	3	36.45	35.30	-1	8,241	-0.01%
2019/12/12	0	0.00	6.5	35.82	35.85	-6.5	8,124	-0.08%
2019/12/11	1	35.65	0	0.00	35.45	1	8,152	0.01%
2019/12/10	0	0.00	0.7	35.05	35.15	-0.7	8,208	-0.01%
2019/12/09	0	0.00	1	35.35	35.15	-1	8,308	-0.01%
2019/12/06	0	0.00	1	35.25	34.85	-1	8,344	-0.01%
2019/12/05	1	34.85	0	0.00	35.20	1	8,441	0.01%
2019/12/04	6	35.13	2	35.05	35.05	4	8,507	0.05%
2019/12/03	5	34.25	0	0.00	34.20	5	8,557	0.06%
2019/12/02	1	33.55	0	0.00	34.00	1	8,711	0.01%
2019/11/29	5	34.31	3	34.28	34.25	2	8,695	0.02%
2019/11/28	5	35.25	1	35.65	35.20	4	8,632	0.05%
2019/11/26	6	35.61	2	35.80	35.80	4	8,686	0.05%
2019/11/25	0	0.00	1	35.75	35.65	-1	8,679	-0.01%
2019/11/22	7	35.42	0	0.00	35.15	7	8,752	0.08%
2019/11/21	3	35.70	4	35.94	36.00	-1	8,769	-0.01%
2019/11/20	2	36.60	1	36.55	36.95	1	8,683	0.01%
2019/11/19	2	36.63	4.7	36.81	37.10	-2.7	8,699	-0.03%
2019/11/18	82	36.80	86.1	36.72	36.75	-4.1	8,677	-0.05%
2019/11/15	8	37.19	7	36.84	36.25	1	8,639	0.01%
2019/11/14	3	36.87	18.5	37.35	36.70	-15.5	8,431	-0.18%
2019/11/13	13	38.46	13.8	37.59	37.80	-0.8	8,297	-0.01%
2019/11/12	7	37.53	31	37.10	38.00	-24	8,142	-0.29%
2019/11/11	10.6	36.08	3	35.98	35.95	7.6	7,823	0.10%
2019/11/08	29.4	35.23	40.8	35.30	35.80	-11.4	7,792	-0.15%
2019/11/07	18	31.91	116.6	32.78	33.40	-98.6	7,242	-1.36%	大賣/
2019/11/06	4	30.30	0	0.00	30.40	4	6,951	0.06%
2019/11/05	40	30.71	1	30.45	30.50	39	7,313	0.53%
2019/11/04	4	30.55	4	30.76	30.80	0	7,415	0.00%
2019/11/01	0	0.00	6	30.50	30.55	-6	7,566	-0.08%
2019/10/31	6	30.30	0	0.00	30.20	6	7,695	0.08%
2019/10/30	2	30.40	0	0.00	30.65	2	7,713	0.03%
2019/10/29	0	0.00	1	30.80	30.30	-1	7,851	-0.01%
2019/10/28	4.6	30.70	0	0.00	30.70	4.6	7,960	0.06%
2019/10/25	6	31.06	0	0.00	31.20	6	8,022	0.07%
2019/10/24	0	0.00	7	31.61	31.70	-7	8,071	-0.09%
2019/10/23	0	0.00	5	31.25	31.45	-5	8,127	-0.06%
2019/10/21	7	31.02	0	0.00	31.00	7	8,206	0.09%
2019/10/18	9	31.53	0	0.00	31.75	9	8,207	0.11%
2019/10/17	1	30.70	4	31.19	31.45	-3	8,213	-0.04%
2019/10/16	2	30.35	0	0.00	30.80	2	8,214	0.02%
2019/10/15	12	31.37	0	0.00	30.65	12	8,252	0.15%
2019/10/14	5	32.41	13	32.43	31.90	-8	8,173	-0.10%
2019/10/09	8	32.18	0	0.00	32.30	8	8,148	0.10%
2019/10/08	1	32.40	2	32.70	32.70	-1	8,159	-0.01%
2019/10/07	1	32.40	8	32.45	32.40	-7	8,202	-0.09%
2019/10/03	0	0.00	2	32.75	32.45	-2	8,173	-0.02%
2019/10/01	0	0.00	11	32.58	32.95	-11	8,163	-0.13%
2019/09/27	31	32.75	3	32.50	31.55	28	8,072	0.35%
2019/09/26	0	0.00	20.8	33.50	33.45	-20.8	7,933	-0.26%
2019/09/25	3	33.30	5	33.11	33.20	-2	7,902	-0.03%
2019/09/24	7	33.13	10	33.00	33.20	-3	7,911	-0.04%
2019/09/23	1	33.45	6	33.72	33.45	-5	7,902	-0.06%
2019/09/20	5	33.15	11	33.25	33.40	-6	7,900	-0.08%
2019/09/19	10	32.95	17	33.04	33.10	-7	7,870	-0.09%
2019/09/18	1	33.25	0	0.00	33.30	1	7,826	0.01%
2019/09/17	10	33.04	0	0.00	32.80	10	7,767	0.13%
2019/09/16	7	33.39	0	0.00	33.40	7	7,735	0.09%
2019/09/12	7	33.68	14	33.62	34.00	-7	7,669	-0.09%
2019/09/11	0	0.00	12	33.30	33.45	-12	7,566	-0.16%
2019/09/10	1	32.20	1	32.70	32.50	0	7,436	0.00%
2019/09/09	13	33.57	7.4	33.13	32.65	5.6	7,367	0.08%
2019/09/06	17	32.71	10.5	32.83	32.90	6.5	7,200	0.09%
2019/09/05	8	32.38	9	32.48	32.50	-1	7,044	-0.01%
2019/09/04	22	31.63	45	31.81	32.15	-23	6,853	-0.34%
2019/09/03	19	31.27	24	31.23	31.20	-5	6,666	-0.08%
2019/09/02	34	31.15	45	31.12	31.20	-11	6,637	-0.17%
2019/08/30	45	30.93	20	30.68	30.80	25	6,613	0.38%
2019/08/29	2	30.30	16	30.66	30.70	-14	6,570	-0.21%
2019/08/28	5	30.57	12	30.29	30.10	-7	6,521	-0.11%
2019/08/27	10	30.76	16	30.77	30.70	-6	6,492	-0.09%
2019/08/26	1	29.75	3	30.00	30.25	-2	6,376	-0.03%
2019/08/23	12	30.33	2	30.30	30.00	10	6,289	0.16%
2019/08/22	0	0.00	6	30.43	30.55	-6	6,232	-0.10%
2019/08/21	10	30.73	11	30.42	30.55	-1	6,268	-0.02%
2019/08/20	4	30.60	28	30.58	30.60	-24	6,373	-0.38%
2019/08/19	8	30.22	37.9	30.12	30.15	-29.9	6,273	-0.48%
2019/08/16	23	29.72	3	29.65	29.60	20	6,315	0.32%
2019/08/15	10	28.73	14.7	29.19	29.40	-4.7	6,208	-0.08%
2019/08/14	16	29.94	1	30.00	29.10	15	6,132	0.24%
2019/08/13	47	30.06	5	30.29	29.60	42	6,004	0.70%
2019/08/12	12	31.20	4	30.81	31.50	8	5,745	0.14%
2019/08/08	1	28.35	18	28.77	28.95	-17	5,320	-0.32%
2019/08/07	12.4	27.94	11	28.11	27.70	1.4	5,099	0.03%
2019/08/06	0	0.00	2	28.40	28.25	-2	4,788	-0.04%
2019/08/05	0	0.00	2	28.58	28.45	-2	4,690	-0.04%
2019/08/02	2	28.05	1	28.00	27.80	1	4,576	0.02%
2019/08/01	0.1	28.60	2	28.58	28.80	-1.9	4,498	-0.04%
2019/07/31	0	0.00	8	28.67	28.65	-8	4,485	-0.18%
2019/07/30	0	0.00	6	28.45	28.20	-6	4,404	-0.14%
2019/07/29	0	0.00	22.5	28.61	28.65	-22.5	4,356	-0.52%
2019/07/26	1	28.30	16	28.23	28.20	-15	4,290	-0.35%
2019/07/25	0	0.00	2	27.90	28.05	-2	4,201	-0.05%
2019/07/24	0	0.00	3	27.53	27.55	-3	4,103	-0.07%
2019/07/23	1	26.85	2	26.88	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	1	26.50	26.65	-1	3,997	-0.03%
2019/07/19	10	26.05	1	26.40	26.05	9	3,961	0.23%
2019/07/17	4	26.15	3	26.15	25.90	1	3,955	0.03%
2019/07/16	0	0.00	14	25.85	25.70	-14	3,920	-0.36%
2019/07/15	5	25.10	1	25.30	25.25	4	3,895	0.10%
2019/07/11	1	25.40	7	25.31	25.55	-6	3,970	-0.15%
2019/07/04	3	24.60	10	24.59	24.55	-7	4,529	-0.15%
2019/07/03	0	0.00	33	24.62	24.65	-33	4,828	-0.68%
2019/07/01	6	24.40	3	24.45	24.50	3	5,257	0.06%
2019/06/28	30	24.45	0	0.00	23.85	30	5,282	0.57%
2019/06/27	5	24.20	0	0.00	24.30	5	5,388	0.09%
2019/06/26	0	0.00	10	24.10	23.90	-10	5,414	-0.18%
2019/06/24	3	24.15	0	0.00	24.25	3	5,501	0.05%
2019/06/21	1	24.20	0	0.00	24.30	1	5,719	0.02%
2019/06/20	0	0.00	1	24.20	24.15	-1	5,828	-0.02%
2019/06/19	0	0.00	6	23.83	23.95	-6	6,047	-0.10%
2019/06/11	1	23.70	0	0.00	23.70	1	7,374	0.01%
2019/06/10	13.3	23.64	0	0.00	23.65	13.3	7,424	0.18%
2019/06/06	4	23.78	2	23.75	23.35	2	7,564	0.03%
2019/06/05	0	0.00	9	24.46	24.35	-9	7,642	-0.12%
2019/06/04	0	0.00	2	23.90	23.80	-2	8,110	-0.02%
2019/05/31	0	0.00	6	23.12	23.30	-6	8,267	-0.07%
2019/05/30	0	0.00	2	22.75	22.65	-2	8,407	-0.02%
2019/05/29	2	22.50	1	22.55	22.35	1	8,489	0.01%
2019/05/28	5	22.42	3	22.80	22.80	2	8,484	0.02%
2019/05/27	19	22.71	4	22.70	22.35	15	8,381	0.18%
2019/05/23	8	23.68	0	0.00	23.40	8	8,245	0.10%
2019/05/22	2	24.30	3	24.55	24.55	-1	8,131	-0.01%
2019/05/21	1	24.30	0	0.00	24.15	1	8,123	0.01%
2019/05/20	6	24.37	0	0.00	24.20	6	8,099	0.07%
2019/05/16	2	25.85	24	25.94	26.10	-22	7,976	-0.28%
2019/05/15	20	26.30	3	26.20	26.40	17	7,973	0.21%
2019/05/14	0	0.00	5	25.32	26.00	-5	8,024	-0.06%
2019/05/13	3	25.73	0	0.00	25.20	3	7,985	0.04%
2019/05/10	5	26.04	4	26.15	25.95	1	7,966	0.01%
2019/05/09	2	26.15	9	26.12	25.95	-7	7,945	-0.09%
2019/05/08	5	26.47	4	26.76	26.45	1	7,903	0.01%
2019/05/07	0	0.00	4	26.73	26.95	-4	7,867	-0.05%
2019/05/06	12	26.37	0	0.00	26.20	12	7,826	0.15%
2019/05/03	0	0.00	5	27.31	27.35	-5	7,787	-0.06%
2019/05/02	0.2	26.95	0	0.00	27.10	0.2	7,744	0.00%
2019/04/30	1	26.35	0	0.00	26.90	1	7,734	0.01%
2019/04/29	5	26.60	0	0.00	26.70	5	7,722	0.06%
2019/04/26	1	27.00	3	27.02	27.00	-2	7,663	-0.03%
2019/04/25	1	26.90	3	27.28	27.15	-2	7,644	-0.03%
2019/04/24	5	26.91	2	26.85	26.85	3	7,630	0.04%
2019/04/23	4	27.00	4	27.35	27.35	0	7,597	0.00%
2019/04/22	7	27.26	1	27.75	27.10	6	7,548	0.08%
2019/04/19	0	0.00	4	27.44	27.55	-4	7,499	-0.05%
2019/04/18	3	27.10	1	27.70	26.70	2	7,487	0.03%
2019/04/17	6	27.33	5	27.45	27.40	1	7,426	0.01%
2019/04/16	2.5	27.58	6	27.63	27.60	-3.5	7,380	-0.05%
2019/04/15	4	27.50	0	0.00	27.75	4	7,365	0.05%
2019/04/12	16	27.64	4	27.48	27.45	12	7,359	0.16%
2019/04/11	10	28.50	4	28.55	28.30	6	7,239	0.08%
2019/04/10	9	29.00	6.7	29.04	29.20	2.3	7,017	0.03%
2019/04/09	1	28.95	107	28.74	29.05	-106	6,887	-1.54%	大賣/鉅額交易
2019/04/08	3	28.60	31	28.23	27.90	-28	6,616	-0.42%
2019/04/03	25	27.38	12	27.35	27.20	13	6,382	0.20%
2019/04/01	2	26.55	5	27.00	26.90	-3	6,185	-0.05%
2019/03/28	3.1	26.05	0	0.00	26.10	3.1	6,048	0.05%
2019/03/27	2	26.20	1	26.35	26.45	1	6,038	0.02%
2019/03/26	7	26.58	8	27.58	26.60	-1	6,024	-0.02%
2019/03/25	0	0.00	5	26.84	26.95	-5	5,894	-0.08%
2019/03/22	3	26.80	49	27.15	26.95	-46	5,890	-0.78%
2019/03/21	23	27.42	22	27.07	26.95	1	5,757	0.02%
2019/03/20	40	26.29	47	26.26	26.45	-7	5,487	-0.13%
2019/03/19	1	25.15	12	25.00	25.20	-11	5,169	-0.21%
2019/03/18	4	24.28	0	0.00	24.50	4	4,987	0.08%
2019/03/15	0	0.00	3	24.17	24.30	-3	4,960	-0.06%
2019/03/14	16	23.97	2	23.90	23.90	14	4,976	0.28%
2019/03/13	0.2	24.25	0	0.00	24.10	0.2	4,987	0.00%
2019/03/12	5	24.30	0	0.00	24.20	5	5,001	0.10%
2019/03/11	1	24.45	1	24.45	24.55	0	4,931	0.00%
2019/03/08	28	24.95	2	24.70	24.60	26	5,016	0.52%
2019/03/07	11	25.97	0	0.00	26.70	11	4,585	0.24%
2019/03/05	1	26.20	4	26.40	25.95	-3	4,473	-0.07%
2019/03/04	1	25.85	3	26.20	26.15	-2	4,406	-0.05%
2019/02/27	0	0.00	10	25.25	25.55	-10	4,320	-0.23%
2019/02/26	12	25.81	1	25.70	25.50	11	4,380	0.25%
2019/02/25	3	25.45	0	0.00	25.65	3	4,400	0.07%
2019/02/21	0	0.00	1	25.50	25.05	-1	4,667	-0.02%
2019/02/20	1	25.40	1	25.80	25.40	0	4,740	0.00%
2019/02/18	1	25.75	0	0.00	25.75	1	4,899	0.02%
2019/02/15	0	0.00	2	25.60	25.40	-2	4,952	-0.04%
2019/02/13	0	0.00	2	25.70	25.70	-2	5,207	-0.04%
2019/02/11	0	0.00	2	25.05	25.05	-2	5,421	-0.04%
2019/01/28	2	25.40	0	0.00	25.50	2	5,683	0.04%
2019/01/25	2	25.10	4	25.55	25.50	-2	5,897	-0.03%
2019/01/24	0	0.00	6	25.65	25.10	-6	6,015	-0.10%
2019/01/22	0	0.00	6	24.75	24.75	-6	6,241	-0.10%
2019/01/21	2	24.80	0	0.00	24.65	2	6,294	0.03%
2019/01/17	0	0.00	2	25.20	24.75	-2	6,663	-0.03%
2019/01/16	0	0.00	2	25.00	24.80	-2	6,763	-0.03%
2019/01/15	2	24.30	0	0.00	24.55	2	6,861	0.03%
2019/01/11	2	24.05	4	24.30	24.40	-2	7,153	-0.03%
2019/01/10	8	24.30	0	0.00	24.05	8	7,215	0.11%
2019/01/09	2	24.80	4	24.96	25.05	-2	7,208	-0.03%
2019/01/08	4	24.43	0	0.00	24.85	4	7,352	0.05%
2019/01/07	14	24.94	6	24.62	24.60	8	7,500	0.11%
2019/01/04	10	25.05	6	25.12	25.20	4	7,669	0.05%
2019/01/03	9	25.97	2	25.95	25.85	7	7,769	0.09%
2019/01/02	4	26.05	4	26.25	26.30	0	7,808	0.00%
2018/12/28	5	25.75	7	25.99	26.10	-2	7,853	-0.03%
2018/12/26	2	25.20	0	0.00	25.10	2	8,017	0.02%
2018/12/25	2	25.60	3	25.30	25.55	-1	8,178	-0.01%
2018/12/22	1	25.70	0	0.00	25.70	1	8,510	0.01%
2018/12/21	7	25.79	5.1	25.85	26.25	1.9	8,660	0.02%
2018/12/20	2	25.70	1.7	26.00	25.70	0.3	8,950	0.00%
2018/12/18	2	26.00	1	26.65	26.10	1	9,068	0.01%
2018/12/17	9	26.74	1	26.90	26.30	8	9,002	0.09%
2018/12/14	8	27.03	0	0.00	27.05	8	8,877	0.09%
2018/12/13	2	27.85	5	28.10	27.80	-3	8,790	-0.03%
2018/12/12	14	28.22	19	28.33	28.30	-5	8,790	-0.06%
2018/12/11	8	27.34	6	27.95	27.75	2	8,667	0.02%
2018/12/10	10	26.98	10	27.50	27.50	0	8,747	0.00%
2018/12/07	21.3	27.99	17	27.56	27.30	4.3	8,732	0.05%
2018/12/06	4	27.15	1	27.25	27.60	3	8,638	0.03%
2018/12/04	0	0.00	10.1	27.76	28.20	-10.1	8,440	-0.12%
2018/12/03	6	28.05	16.2	28.30	28.05	-10.2	8,336	-0.12%
2018/11/30	3	27.23	9	27.04	27.30	-6	8,115	-0.07%
2018/11/29	2	27.10	4	26.95	26.70	-2	8,013	-0.02%
2018/11/28	1	26.70	5	26.98	26.65	-4	7,944	-0.05%
2018/11/27	3	26.12	5	26.70	26.85	-2	7,892	-0.03%
2018/11/23	7	25.74	3	26.10	25.70	4	7,765	0.05%
2018/11/22	3	26.20	3	26.65	26.20	0	7,691	0.00%
2018/11/21	1.1	26.52	4	26.88	27.00	-2.9	7,645	-0.04%
2018/11/20	4	27.18	7	27.21	26.55	-3	7,541	-0.04%
2018/11/19	0	0.00	2	27.05	26.75	-2	7,343	-0.03%
2018/11/16	10	26.31	1	26.55	26.20	9	7,267	0.12%
2018/11/14	0	0.00	4.4	26.93	26.70	-4.4	7,168	-0.06%
2018/11/13	0.3	27.00	5.7	26.98	27.20	-5.4	7,135	-0.08%
2018/11/12	6	26.82	5.5	26.82	26.80	0.5	7,010	0.01%
2018/11/09	2	25.83	1	25.95	26.15	1	6,859	0.01%
2018/11/08	3	26.40	28.4	26.08	25.80	-25.4	6,755	-0.38%
2018/11/07	0	0.00	1	25.20	25.40	-1	6,632	-0.02%
2018/11/06	2.2	25.82	5	25.45	25.25	-2.8	6,595	-0.04%
2018/11/05	6	24.72	3	24.63	25.10	3	6,425	0.05%
2018/11/02	2	24.28	11	24.46	24.60	-9	6,305	-0.14%
2018/11/01	0	0.00	14	22.70	23.45	-14	6,071	-0.23%
2018/10/31	0	0.00	14	20.76	21.35	-14	5,914	-0.24%
2018/10/30	33	20.86	27.5	20.33	20.20	5.5	5,841	0.09%
2018/10/29	2	22.35	0	0.00	22.35	2	5,637	0.04%
2018/10/26	21.2	23.27	8	23.36	23.35	13.2	5,586	0.24%
2018/10/17	0	0.00	3	23.60	23.50	-3	5,384	-0.06%
2018/10/16	7	23.24	6	23.20	22.85	1	5,212	0.02%
2018/10/12	1	23.60	2	23.45	23.50	-1	5,047	-0.02%
2018/10/11	2	22.10	1	21.90	22.50	1	4,911	0.02%
2018/10/09	1	23.55	3	23.53	23.60	-2	4,725	-0.04%
2018/10/05	7	22.54	0	0.00	22.60	7	4,572	0.15%
2018/10/04	6	24.05	3	24.27	24.10	3	4,445	0.07%
2018/10/03	1	23.90	8	24.14	24.25	-7	4,271	-0.16%
2018/10/02	4	23.70	5	24.22	23.65	-1	4,050	-0.02%
2018/09/27	0	0.00	5	23.36	23.50	-5	3,837	-0.13%
2018/09/26	3	23.65	2	23.80	23.45	1	3,783	0.03%
2018/09/25	0	0.00	15	23.78	23.90	-15	3,659	-0.41%
2018/09/21	0	0.00	2	23.15	23.40	-2	3,469	-0.06%
2018/09/20	5	22.91	0	0.00	22.85	5	3,252	0.15%
2018/09/18	16	23.01	26	22.53	22.60	-10	3,030	-0.33%
2018/09/17	1	21.10	10	21.36	21.90	-9	2,783	-0.32%
2018/09/13	1	19.90	2	20.00	20.05	-1	3,146	-0.03%
2018/09/11	2	20.25	12	20.22	20.40	-10	3,205	-0.31%
2018/09/10	5	20.42	6	20.39	20.15	-1	3,271	-0.03%
2018/09/06	7	21.90	2	22.10	21.60	5	3,284	0.15%
2018/08/30	0	0.00	1	21.10	21.15	-1	3,427	-0.03%
2018/08/29	5	21.20	2	21.25	21.15	3	3,491	0.09%
2018/08/27	12	21.28	0	0.00	21.15	12	3,661	0.33%
2018/08/23	0	0.00	11	21.15	21.15	-11	3,747	-0.29%
2018/08/17	2	21.00	0	0.00	21.00	2	4,022	0.05%
2018/08/16	5	21.23	20	21.20	21.25	-15	4,048	-0.37%
2018/08/15	2	21.40	0	0.00	21.40	2	4,052	0.05%
2018/08/13	15	22.07	0	0.00	21.75	15	4,299	0.35%
2018/08/10	1	22.70	0	0.00	22.60	1	4,250	0.02%
2018/08/08	0	0.00	5	23.30	23.25	-5	4,258	-0.12%
2018/08/07	8	23.10	2	23.40	23.25	6	4,288	0.14%
2018/08/06	1	23.20	13	23.24	23.00	-12	4,307	-0.28%
2018/08/02	2	22.10	0	0.00	22.15	2	4,343	0.05%
2018/07/30	0	0.00	2	22.35	22.30	-2	4,792	-0.04%
2018/07/25	0	0.00	5	22.45	22.30	-5	4,908	-0.10%
2018/07/24	0	0.00	3	22.30	22.30	-3	4,953	-0.06%
2018/07/19	1	22.90	3	22.93	22.75	-2	5,139	-0.04%
2018/07/17	0	0.00	2	22.60	22.40	-2	5,236	-0.04%
2018/07/16	0	0.00	1	22.20	22.40	-1	5,306	-0.02%
2018/07/13	1	22.55	0	0.00	22.35	1	5,420	0.02%
2018/07/12	0	0.00	2	22.10	22.35	-2	5,446	-0.04%
2018/07/11	3	21.70	0	0.00	21.80	3	5,444	0.06%
2018/07/06	2	21.60	3	21.10	21.30	-1	5,541	-0.02%
2018/07/05	4	21.73	0	0.00	21.30	4	5,561	0.07%
2018/07/04	2	22.40	0	0.00	22.15	2	5,542	0.04%
2018/07/03	5	22.95	11	23.00	22.55	-6	5,535	-0.11%
2018/06/29	1	23.35	0	0.00	23.05	1	5,572	0.02%
2018/06/28	7	23.17	0	0.00	23.05	7	5,562	0.13%
2018/06/27	6	23.55	0	0.00	23.30	6	5,630	0.11%
2018/06/26	4	23.26	0	0.00	23.55	4	5,699	0.07%
2018/06/25	10	23.81	0	0.00	23.55	10	5,702	0.18%
2018/06/22	1	22.40	23	24.01	24.80	-22	5,558	-0.40%
2018/06/21	1	22.05	15	22.18	23.00	-14	5,293	-0.26%
2018/06/20	11	22.27	0	0.00	22.15	11	5,330	0.21%
2018/06/19	11	22.71	0	0.00	22.85	11	5,356	0.21%
2018/06/15	0	0.00	13	23.28	23.20	-13	5,359	-0.24%
2018/06/14	0	0.00	2	22.65	22.60	-2	5,320	-0.04%
2018/06/13	0	0.00	6	23.07	22.95	-6	5,431	-0.11%
2018/06/12	0	0.00	4	23.35	23.00	-4	5,734	-0.07%
2018/06/11	0	0.00	2	23.10	22.95	-2	5,675	-0.04%
2018/06/08	0	0.00	6	22.82	22.85	-6	5,676	-0.11%
2018/06/07	0	0.00	4	22.93	22.75	-4	5,763	-0.07%
2018/06/06	11	22.49	4	22.64	22.65	7	5,743	0.12%
2018/06/05	0	0.00	5	22.38	22.20	-5	5,765	-0.09%
2018/06/04	0	0.00	2	22.05	21.95	-2	5,680	-0.04%
2018/06/01	1	21.80	0	0.00	21.80	1	5,661	0.02%
2018/05/31	3	22.02	1	22.30	22.00	2	5,661	0.04%
2018/05/30	3	21.97	1	21.95	22.00	2	5,602	0.04%
2018/05/29	0	0.00	7	22.06	22.20	-7	5,563	-0.13%
2018/05/28	0	0.00	1	21.80	21.75	-1	5,515	-0.02%
2018/05/25	8	21.77	12	21.88	21.70	-4	5,514	-0.07%
2018/05/24	3	21.68	10	21.90	21.70	-7	5,436	-0.13%
2018/05/23	10	21.40	0	0.00	21.35	10	5,424	0.18%
2018/05/22	13	21.70	8	21.99	21.60	5	5,416	0.09%
2018/05/21	0	0.00	11	21.73	21.95	-11	5,258	-0.21%
2018/05/18	3	20.63	0	0.00	20.75	3	5,210	0.06%
2018/05/17	2	20.80	15	20.95	20.75	-13	5,240	-0.25%
2018/05/16	2	21.00	0	0.00	21.00	2	5,247	0.04%
2018/05/15	5	21.25	0	0.00	21.10	5	5,266	0.09%
2018/05/14	5	21.53	22.1	21.40	21.40	-17.1	5,442	-0.31%
2018/05/11	0	0.00	5	22.00	21.75	-5	5,436	-0.09%
2018/05/10	6	22.25	7	22.37	22.30	-1	5,382	-0.02%
2018/05/09	21	22.20	5	22.30	22.25	16	5,354	0.30%
2018/05/08	4	21.93	19	21.70	22.05	-15	5,160	-0.29%
2018/05/03	1	21.00	2	21.20	21.00	-1	5,045	-0.02%
2018/04/30	0	0.00	7	20.50	20.65	-7	5,084	-0.14%
2018/04/26	3	20.75	5	20.66	20.30	-2	5,077	-0.04%
2018/04/25	18	19.98	3	20.20	20.55	15	5,055	0.30%
2018/04/24	29	21.20	0	0.00	20.95	29	4,979	0.58%
2018/04/23	2	22.05	1	22.10	22.05	1	4,942	0.02%
2018/04/20	5	22.00	0	0.00	22.05	5	5,095	0.10%
2018/04/19	15	22.24	4	22.33	22.30	11	5,031	0.22%
2018/04/18	11	22.68	3	22.65	22.60	8	4,983	0.16%
2018/04/17	4	22.78	0	0.00	22.70	4	4,968	0.08%
2018/04/16	3	22.88	0	0.00	22.85	3	5,011	0.06%
2018/04/13	2	23.20	0	0.00	23.10	2	4,987	0.04%
2018/04/10	1	23.55	0	0.00	23.35	1	5,091	0.02%
2018/04/09	13	23.57	1	23.70	23.55	12	5,137	0.23%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/04/02	4	24.05	2	24.30	23.85	2	5,155	0.04%
2018/03/31	0	0.00	1	24.10	24.05	-1	5,160	-0.02%
2018/03/30	0	0.00	3	23.82	23.85	-3	5,157	-0.06%
2018/03/29	4	23.00	0	0.00	23.05	4	5,105	0.08%
2018/03/28	14	23.47	0	0.00	23.30	14	4,980	0.28%
2018/03/27	10	23.51	5	23.45	23.50	5	4,916	0.10%
2018/03/26	4	23.50	2	23.40	23.40	2	4,863	0.04%
2018/03/23	13	23.58	0	0.00	23.70	13	4,814	0.27%
2018/03/22	5	24.53	30	24.75	24.35	-25	4,761	-0.53%
2018/03/21	2	24.70	0	0.00	24.65	2	4,805	0.04%
2018/03/20	5	24.85	10	24.90	24.85	-5	5,135	-0.10%
2018/03/19	16	25.18	5	25.05	25.05	11	5,212	0.21%
2018/03/16	9	25.88	2	25.83	25.70	7	5,125	0.14%
2018/03/15	6	25.92	0	0.00	25.80	6	4,877	0.12%
2018/03/14	2	26.28	0	0.00	26.10	2	5,124	0.04%
2018/03/13	4	26.38	2	26.60	26.20	2	5,199	0.04%
2018/03/12	2	26.40	1	26.45	26.50	1	5,211	0.02%
2018/03/09	1	26.05	7	26.14	26.05	-6	5,250	-0.11%
2018/03/08	0	0.00	2	25.70	25.55	-2	5,441	-0.04%
2018/03/07	4	25.18	0	0.00	25.15	4	5,552	0.07%
2018/03/06	1	25.15	0	0.00	25.20	1	6,144	0.02%
2018/03/05	0	0.00	3	25.50	25.20	-3	6,189	-0.05%
2018/03/02	5	25.38	0	0.00	25.40	5	6,230	0.08%
2018/03/01	2	25.45	16	25.57	25.55	-14	6,259	-0.22%
2018/02/27	0	0.00	20	25.14	25.20	-20	6,381	-0.31%
2018/02/23	2	25.10	0	0.00	25.10	2	6,483	0.03%
2018/02/22	3	24.70	0	0.00	24.75	3	6,560	0.05%
2018/02/21	0	0.00	14	24.40	24.35	-14	6,604	-0.21%
2018/02/12	2	23.80	13	23.53	23.50	-11	6,677	-0.16%
2018/02/09	8	22.80	19	23.17	23.80	-11	6,734	-0.16%
2018/02/08	1	24.40	4	24.68	24.30	-3	6,911	-0.04%
2018/02/06	11	24.39	0	0.00	23.75	11	7,212	0.15%
2018/02/05	7	26.01	0	0.00	26.15	7	7,178	0.10%
2018/02/02	1	26.45	0	0.00	26.60	1	7,402	0.01%
2018/02/01	4	26.64	0	0.00	26.60	4	7,511	0.05%
2018/01/29	12	26.85	2	26.63	26.75	10	7,807	0.13%
2018/01/25	7	27.10	8	27.18	26.85	-1	8,491	-0.01%
2018/01/24	0	0.00	1	27.00	26.90	-1	8,492	-0.01%
2018/01/23	12	26.75	0	0.00	26.85	12	8,528	0.14%
2018/01/22	10	26.80	0	0.00	26.75	10	8,664	0.12%
2018/01/18	8	27.01	3	27.07	27.00	5	9,298	0.05%
2018/01/17	12	27.08	6	27.27	27.05	6	9,505	0.06%
2018/01/16	13	27.04	35	26.95	27.30	-22	9,568	-0.23%
2018/01/15	0	0.00	15	26.40	26.35	-15	9,558	-0.16%
2018/01/10	9	26.12	6	26.10	26.05	3	9,769	0.03%
2018/01/08	2	26.90	0	0.00	26.85	2	10,189	0.02%
2018/01/04	21	27.17	11	27.10	27.05	10	10,909	0.09%
2018/01/03	12	26.55	5	26.80	26.65	7	11,278	0.06%