南茂 (8150)-元大-台中中港券商分點個股進出

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
43.85
漲跌
▲0.65
漲幅
+1.50%
成交量
9,085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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/20	5	43.54	1	44.00	43.85	4	5,027	0.08%
2024/05/17	25	43.20	0	0.00	43.20	25	4,908	0.51%
2024/05/16	2	43.50	1	43.90	43.65	1	4,821	0.02%
2024/05/14	6	43.24	1	43.45	43.45	5	4,860	0.10%
2024/05/13	0	43.00	0	0.00	42.90	0	4,828	0.00%
2024/05/10	10.1	43.48	2	43.80	43.40	8.1	4,785	0.17%
2024/05/09	0	0.00	1	45.80	45.20	-1	4,670	-0.02%
2024/05/06	1	45.60	0	0.00	45.40	1	4,562	0.02%
2024/05/03	2	46.18	0	0.00	45.50	2	4,557	0.04%
2024/04/29	1	47.00	0	0.00	47.00	1	4,522	0.02%
2024/04/24	1	46.60	0	0.00	47.30	1	4,678	0.02%
2024/04/16	1	46.85	3	46.90	46.85	-2	4,932	-0.04%
2024/04/15	2	47.70	5	48.02	48.10	-3	4,881	-0.06%
2024/04/12	3	48.78	0	0.00	48.70	3	4,891	0.06%
2024/04/11	1	48.05	3	48.43	48.75	-2	4,866	-0.04%
2024/04/10	0	0.00	5	48.45	48.75	-5	4,843	-0.10%
2024/04/09	2	48.68	0	0.00	48.85	2	4,812	0.04%
2024/04/02	0	0.00	5	49.65	49.25	-5	4,707	-0.11%
2024/03/29	2	49.93	2	50.95	50.00	0	4,671	0.00%
2024/03/28	1	50.70	3	51.99	51.00	-2	4,426	-0.05%
2024/03/27	0	0.00	5	49.88	50.70	-5	4,216	-0.12%
2024/03/26	3	48.82	6	48.74	48.40	-3	4,105	-0.07%
2024/03/25	4	49.41	4.1	49.89	49.95	-0.1	4,057	0.00%
2024/03/22	0	0.00	4	50.60	50.90	-4	4,012	-0.10%
2024/03/21	0	0.00	0	50.50	51.00	0	3,964	0.00%
2024/03/20	5	50.60	2	50.90	50.10	3	3,935	0.08%
2024/03/19	0	0.00	2	49.11	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	0	48.40	48.65	0	3,715	0.00%
2024/03/15	0.6	47.65	3	47.68	47.65	-2.4	3,704	-0.06%
2024/03/14	3	46.90	0	0.00	47.55	3	3,703	0.08%
2024/03/13	0	0.00	2	48.55	48.50	-2	3,701	-0.05%
2024/03/12	0	0.00	0	48.20	48.10	0	3,660	0.00%
2024/03/11	2	47.18	0	0.00	46.90	2	3,618	0.06%
2024/03/08	5	47.39	8	46.78	46.90	-3	3,605	-0.08%
2024/03/07	3	46.53	3	45.71	47.15	0	3,582	0.00%
2024/03/06	5	46.13	5.1	46.30	46.65	-0.1	3,501	0.00%
2024/03/05	1	44.85	0	0.00	45.10	1	3,439	0.03%
2024/03/04	0	0.00	2.5	45.03	45.10	-2.5	3,411	-0.07%
2024/03/01	2	43.95	0	0.00	43.95	2	3,303	0.06%
2024/02/29	0	0.00	0	44.00	44.10	0	3,258	0.00%
2024/02/27	1	43.35	2	43.73	43.65	-1	3,193	-0.03%
2024/02/23	3	43.28	1	43.40	43.25	2	3,197	0.06%
2024/02/22	0	0.00	3	43.87	44.00	-3	3,140	-0.10%
2024/02/21	0	0.00	1	43.30	43.15	-1	3,103	-0.03%
2024/02/20	1	43.50	0	0.00	43.50	1	3,101	0.03%
2024/02/16	0	0.00	5	43.40	43.50	-5	3,115	-0.16%
2024/02/15	0	0.00	1	43.65	43.65	-1	3,104	-0.03%
2024/02/01	0	0.00	1.5	42.40	42.25	-1.5	3,111	-0.05%
2024/01/31	0	0.00	2	42.55	42.80	-2	3,169	-0.06%
2024/01/26	1	42.50	0	0.00	42.60	1	3,572	0.03%
2024/01/25	2	42.93	0	0.00	42.80	2	3,605	0.06%
2024/01/24	0	0.00	1	43.55	43.15	-1	3,620	-0.03%
2024/01/23	1	43.20	1	43.40	43.10	0	3,637	0.00%
2024/01/22	2	44.00	1	43.95	43.95	1	3,630	0.03%
2024/01/19	2	43.50	0	43.65	43.70	2	3,632	0.05%
2024/01/18	2	42.90	2	42.85	42.95	0	3,565	0.00%
2024/01/17	0	0.00	2	43.00	43.00	-2	3,746	-0.05%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/15	1	43.60	6	43.26	43.20	-5	4,088	-0.12%
2024/01/12	4	43.00	0	0.00	42.80	4	4,073	0.10%
2024/01/11	3	43.50	6	42.84	43.50	-3	3,950	-0.08%
2024/01/05	2	41.65	2.2	41.63	41.40	-0.2	3,859	-0.01%
2024/01/04	2	41.90	2	42.08	42.10	0	3,845	0.00%
2023/12/29	2	42.30	0	0.00	42.25	2	3,828	0.05%
2023/12/28	1	43.10	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	0	43.60	43.70	0	3,799	0.00%
2023/12/26	2	43.10	3	42.78	43.10	-1	3,769	-0.03%
2023/12/22	1	42.80	1	42.80	42.45	0	3,743	0.00%
2023/12/21	1	41.75	1	42.35	42.45	0	3,729	0.00%
2023/12/20	4	42.21	2	42.60	42.45	2	3,712	0.05%
2023/12/18	2	44.05	4	43.33	43.70	-2	3,609	-0.06%
2023/12/15	0.7	43.31	1	44.60	43.10	-0.3	3,550	-0.01%
2023/12/14	0.1	43.15	4	43.51	43.35	-3.9	3,466	-0.11%
2023/12/13	0	0.00	12	42.64	43.15	-12	3,404	-0.35%
2023/12/12	1	42.50	6	42.82	42.45	-5	3,348	-0.15%
2023/12/11	0	42.45	0	0.00	42.40	0	3,319	0.00%
2023/12/08	5	42.30	0	0.00	42.45	5	3,282	0.15%
2023/12/05	0	0.00	3	41.42	41.85	-3	3,206	-0.09%
2023/12/04	5	42.05	9	41.96	42.00	-4	3,208	-0.13%
2023/12/01	0	0.00	0	41.20	41.10	0	3,234	0.00%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	1	40.45	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	3	40.00	40.20	-3	3,156	-0.10%
2023/11/27	0	0.00	1	39.90	39.55	-1	3,157	-0.03%
2023/11/24	1	39.55	0	0.00	39.40	1	3,174	0.03%
2023/11/22	1	39.80	0	0.00	39.85	1	3,338	0.03%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	1.2	38.76	38.70	-1.2	3,289	-0.04%
2023/11/16	2	38.48	3	38.50	38.45	-1	3,273	-0.03%
2023/11/15	6	38.52	1	38.55	38.60	5	3,264	0.15%
2023/11/13	2	38.00	0	0.00	38.15	2	3,226	0.06%
2023/11/10	1	37.80	0	0.00	37.75	1	3,212	0.03%
2023/11/09	0	37.85	5.1	37.80	37.40	-5.1	3,172	-0.16%
2023/11/08	3.2	37.55	5	37.60	37.35	-1.8	3,149	-0.06%
2023/11/07	0.2	37.70	0	0.00	37.35	0.2	3,090	0.01%
2023/11/06	6	37.95	1	37.70	37.80	5	3,057	0.16%
2023/11/03	22.1	38.40	10.1	38.44	37.95	12	2,995	0.40%
2023/11/02	1	41.45	4	41.68	42.05	-3	2,742	-0.11%
2023/11/01	5	40.97	4	41.41	41.30	1	2,770	0.04%
2023/10/31	1	40.75	3	41.03	40.95	-2	2,819	-0.07%
2023/10/30	3	40.63	1	40.75	40.65	2	2,800	0.07%
2023/10/27	0	0.00	100	41.00	40.90	-100	2,781	-3.59%
2023/10/26	0	0.00	11	41.46	41.45	-11	2,757	-0.40%
2023/10/25	207	43.20	119	42.92	42.00	88	2,710	3.25%	大買/大賣/
2023/10/24	20	41.94	1	42.05	42.15	19	2,516	0.76%
2023/10/23	8.1	41.35	11.2	41.36	41.40	-3.1	2,312	-0.13%
2023/10/20	2	39.63	1.2	39.94	39.85	0.8	2,121	0.04%
2023/10/18	0	0.00	3	39.95	39.95	-3	2,111	-0.14%
2023/10/17	1	39.00	2	39.35	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	11	38.95	39.05	-11	2,128	-0.52%
2023/10/11	0	0.00	1	38.25	38.20	-1	2,129	-0.05%
2023/10/05	0	0.00	1	37.90	37.90	-1	2,140	-0.05%
2023/10/03	0	0.00	1	37.90	37.90	-1	2,178	-0.05%
2023/10/02	5	37.55	0	0.00	37.70	5	2,213	0.23%
2023/09/27	0	37.45	0	0.00	37.60	0	2,264	0.00%
2023/09/26	7.1	37.64	0	0.00	37.55	7.1	2,294	0.31%
2023/09/22	0	38.15	0	0.00	38.50	0	2,386	0.00%
2023/09/21	1.1	38.36	0	0.00	38.30	1.1	2,483	0.04%
2023/09/20	7.1	38.86	0	0.00	39.05	7.1	2,552	0.28%
2023/09/19	3.1	39.24	2	39.65	39.20	1.1	2,594	0.04%
2023/09/13	2	39.00	0	0.00	38.95	2	2,713	0.07%
2023/09/12	0	0.00	3	39.55	39.70	-3	2,728	-0.11%
2023/09/11	2	39.00	0	0.00	39.00	2	2,770	0.07%
2023/09/08	1	39.40	0	0.00	39.60	1	2,798	0.04%
2023/09/07	1	40.20	1.8	40.43	40.35	-0.8	2,809	-0.03%
2023/09/06	0.5	39.70	5.5	39.95	40.00	-5	2,775	-0.18%
2023/09/05	3	38.47	7	38.40	38.80	-4	2,697	-0.15%
2023/09/04	1	38.35	2	38.68	38.70	-1	2,707	-0.04%
2023/09/01	2	38.28	0	0.00	38.50	2	2,726	0.07%
2023/08/31	0	0.00	2.4	38.22	38.35	-2.4	2,721	-0.09%
2023/08/30	6	37.79	0	0.00	37.90	6	2,726	0.22%
2023/08/29	1	37.75	0	0.00	37.75	1	2,723	0.04%
2023/08/28	2	38.48	20	38.25	37.95	-18	2,689	-0.67%
2023/08/24	0	0.00	5	37.30	36.90	-5	2,618	-0.19%
2023/08/23	0	0.00	1	36.75	37.00	-1	2,712	-0.04%
2023/08/22	1	36.35	0	0.00	36.35	1	2,766	0.04%
2023/08/18	0	0.00	20	36.45	36.30	-20	2,789	-0.72%
2023/08/17	0	0.00	5	35.59	35.85	-5	2,778	-0.18%
2023/08/15	2	36.40	0	0.00	36.45	2	2,753	0.07%
2023/08/14	5	36.50	1	36.45	36.55	4	2,755	0.15%
2023/08/11	0	0.00	1	36.85	37.05	-1	2,765	-0.04%
2023/08/10	5	36.30	12	36.53	36.70	-7	2,765	-0.25%
2023/08/09	0.1	37.05	0	0.00	36.90	0.1	2,743	0.00%
2023/08/08	2	36.75	5	36.70	37.05	-3	2,735	-0.11%
2023/08/07	4	37.50	10	37.15	37.35	-6	2,714	-0.22%
2023/08/04	9	36.43	1	36.45	36.30	8	2,659	0.30%
2023/08/02	1	36.10	0	0.00	35.70	1	2,606	0.04%
2023/07/31	0	0.00	1	35.90	35.75	-1	2,669	-0.04%
2023/07/26	0	0.00	7	35.25	35.20	-7	2,635	-0.27%
2023/07/25	0	0.00	2	35.15	35.45	-2	2,677	-0.07%
2023/07/24	5	35.60	0	0.00	35.55	5	2,680	0.19%
2023/07/21	2	35.98	0	0.00	36.00	2	2,661	0.08%
2023/07/19	0	0.00	6	36.10	36.20	-6	2,626	-0.23%
2023/07/18	0.1	36.20	0	0.00	36.00	0.1	2,620	0.00%
2023/07/17	3	35.82	0	0.00	35.75	3	2,592	0.12%
2023/07/13	5	34.75	3	34.75	34.60	2	2,607	0.08%
2023/07/12	0	0.00	1	35.00	34.80	-1	2,593	-0.04%
2023/07/11	1	34.95	0	0.00	35.10	1	2,604	0.04%
2023/07/10	0	34.85	0	0.00	34.70	0	2,638	0.00%
2023/07/07	3	35.23	0	0.00	35.25	3	2,650	0.11%
2023/07/06	1	36.00	6	36.10	36.10	-5	2,648	-0.19%
2023/07/04	1	35.90	3	36.03	35.70	-2	2,677	-0.07%
2023/07/03	16.1	35.87	1	35.80	35.60	15.1	2,706	0.56%
2023/06/30	5	36.35	0	0.00	36.50	5	2,701	0.19%
2023/06/29	11	36.59	0	0.00	36.35	11	2,720	0.40%
2023/06/28	5.1	39.10	0	0.00	38.95	5.1	2,620	0.19%
2023/06/27	2	39.38	1	40.00	39.15	1	2,536	0.04%
2023/06/26	0.5	39.50	1	39.85	39.70	-0.5	2,484	-0.02%
2023/06/21	0	0.00	2	39.30	39.35	-2	2,444	-0.08%
2023/06/20	0	38.85	0	0.00	39.15	0	2,428	0.00%
2023/06/19	10	38.95	0	0.00	38.75	10	2,383	0.42%
2023/06/15	5.1	39.05	0	0.00	39.00	5.1	2,320	0.22%
2023/06/14	17.2	39.49	0	0.00	39.35	17.2	2,306	0.75%
2023/06/13	2.1	40.08	1	39.85	39.80	1.1	2,278	0.05%
2023/06/12	10	39.90	4	40.23	40.30	6	2,251	0.27%
2023/06/09	2	40.03	1	40.20	40.05	1	2,239	0.04%
2023/06/08	3	40.75	1	40.95	40.70	2	2,223	0.09%
2023/06/07	0	0.00	1	40.65	40.85	-1	2,230	-0.04%
2023/06/06	1	40.35	1	40.60	40.60	0	2,214	0.00%
2023/06/05	1	40.55	3	40.72	40.55	-2	2,226	-0.09%
2023/06/02	1	40.25	0	0.00	40.15	1	2,252	0.04%
2023/06/01	1	39.65	2.7	39.96	40.00	-1.7	2,247	-0.07%
2023/05/31	0	0.00	13	39.68	39.50	-13	2,257	-0.58%
2023/05/30	3	39.12	1	39.05	39.05	2	2,248	0.09%
2023/05/29	9	39.98	3	40.65	39.55	6	2,282	0.26%
2023/05/26	1	39.35	2	39.05	39.50	-1	2,283	-0.04%
2023/05/25	10	38.40	0	0.00	38.70	10	2,255	0.44%
2023/05/18	0	0.00	2	38.50	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	2	38.33	38.50	-2	2,333	-0.09%
2023/05/11	1.1	37.75	0	0.00	37.70	1.1	2,366	0.04%
2023/05/09	2	38.20	0	0.00	38.20	2	2,375	0.08%
2023/05/08	3	38.57	7	38.74	38.85	-4	2,384	-0.17%
2023/05/05	0	0.00	72	38.03	38.10	-72	2,412	-2.98%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/04/26	0.1	36.27	0	0.00	36.85	0.1	2,570	0.00%
2023/04/25	5	36.75	0	0.00	36.60	5	2,572	0.19%
2023/04/20	0	0.00	1	38.45	38.05	-1	2,554	-0.04%
2023/04/19	6.2	38.51	0	0.00	38.20	6.2	2,561	0.24%
2023/04/18	1	38.80	0	0.00	38.90	1	2,532	0.04%
2023/04/17	0	0.00	6	38.85	38.85	-6	2,528	-0.24%
2023/04/13	2.1	38.85	0	0.00	38.70	2.1	2,528	0.08%
2023/04/12	2	38.83	2	39.03	39.15	0	2,502	0.00%
2023/04/10	0.1	38.20	0	0.00	38.45	0.1	2,440	0.00%
2023/04/07	4.1	38.74	32	39.14	38.60	-27.9	2,421	-1.15%
2023/04/06	20	38.74	0	38.90	39.10	20	2,365	0.85%
2023/03/31	2.2	38.26	1.9	38.53	38.35	0.3	2,317	0.01%
2023/03/30	1	37.55	0	0.00	37.50	1	2,223	0.04%
2023/03/28	0	0.00	1	36.70	36.90	-1	2,230	-0.04%
2023/03/24	0	0.00	3	37.10	37.05	-3	2,270	-0.13%
2023/03/23	1	36.95	0	0.00	36.90	1	2,269	0.04%
2023/03/22	1.2	37.09	0	0.00	37.10	1.2	2,276	0.05%
2023/03/21	0	0.00	6	37.00	37.00	-6	2,272	-0.26%
2023/03/17	3	35.95	0	0.00	35.95	3	2,258	0.13%
2023/03/16	0	0.00	3	35.70	35.70	-3	2,233	-0.13%
2023/03/13	4	36.90	6	36.20	36.95	-2	2,276	-0.09%
2023/03/10	0	37.30	3	37.22	37.30	-3	2,264	-0.13%
2023/03/09	0	37.50	3	37.55	37.60	-3	2,269	-0.13%
2023/03/08	10	37.50	0	0.00	37.65	10	2,280	0.44%
2023/03/07	1	37.55	1	37.54	37.70	0	2,256	0.00%
2023/03/06	0	0.00	0	37.00	37.00	0	2,209	0.00%
2023/03/03	3	36.55	0	36.75	36.70	3	2,209	0.13%
2023/03/02	0	0.00	1	36.30	36.35	-1	2,212	-0.05%
2023/03/01	2	35.68	0	0.00	36.05	2	2,198	0.09%
2023/02/24	5	36.38	7	35.96	36.40	-2	2,134	-0.09%
2023/02/23	1	36.70	1	36.65	37.00	0	2,057	0.00%
2023/02/21	0	0.00	0	36.20	36.55	0	2,049	0.00%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/13	6	35.33	1	35.30	35.30	5	2,267	0.22%
2023/02/08	0	0.00	0	35.85	35.85	0	2,344	0.00%
2023/02/06	0	0.00	1	36.05	35.50	-1	2,331	-0.04%
2023/02/03	0	0.00	1	36.20	36.20	-1	2,314	-0.04%
2023/02/02	0	0.00	4.1	35.43	35.80	-4.1	2,255	-0.18%
2023/01/31	1	34.80	11.1	34.38	34.60	-10.1	2,197	-0.46%
2023/01/17	3	33.65	4	33.63	33.65	-1	2,158	-0.05%
2023/01/13	1	33.00	0	0.00	32.95	1	2,245	0.04%
2023/01/12	10	33.30	0	0.00	33.10	10	2,357	0.42%
2023/01/11	0	0.00	4	33.80	33.80	-4	2,545	-0.16%
2023/01/10	0	0.00	0	33.90	33.80	0	2,593	0.00%
2023/01/04	0	0.00	1	33.45	33.40	-1	2,666	-0.04%
2023/01/03	0	0.00	1	33.45	33.70	-1	2,694	-0.04%
2022/12/30	2	32.75	2	32.85	33.50	0	2,668	0.00%
2022/12/26	1	32.85	0	0.00	32.95	1	2,711	0.04%
2022/12/23	2	32.10	0	0.00	32.90	2	2,727	0.07%
2022/12/20	2	32.70	3	33.17	32.45	-1	2,801	-0.04%
2022/12/16	2	32.75	0	0.00	33.05	2	2,833	0.07%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/09	0	0.00	1	33.45	33.30	-1	2,906	-0.03%
2022/12/05	2	34.80	5	34.63	34.70	-3	2,933	-0.10%
2022/12/02	5	34.15	0	0.00	34.20	5	2,933	0.17%
2022/12/01	4	34.15	0	0.00	34.10	4	2,937	0.14%
2022/11/29	0.1	32.90	0	0.00	33.30	0.1	2,910	0.00%
2022/11/28	0	0.00	1	33.45	33.15	-1	2,943	-0.03%
2022/11/24	0	0.00	2	33.65	33.65	-2	2,977	-0.07%
2022/11/22	2	32.85	0	0.00	32.95	2	2,952	0.07%
2022/11/17	3	33.95	2	33.80	33.95	1	2,898	0.03%
2022/11/16	0	0.00	2	33.60	33.60	-2	2,875	-0.07%
2022/11/11	0	0.00	0.1	32.65	32.50	-0.1	2,784	0.00%
2022/11/10	1	32.00	2	32.20	32.20	-1	2,760	-0.04%
2022/11/09	1	32.35	2	32.40	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	4.2	32.18	32.00	-4.2	2,728	-0.15%
2022/11/04	0.2	31.53	0	0.00	31.60	0.2	2,715	0.01%
2022/11/03	0	0.00	4.1	32.10	32.25	-4.1	2,679	-0.15%
2022/11/02	0	0.00	2	32.20	31.95	-2	2,687	-0.07%
2022/11/01	0.1	31.80	0	0.00	31.65	0.1	2,720	0.00%
2022/10/31	3	31.77	2	31.85	31.75	1	2,776	0.04%
2022/10/27	0	0.00	0	31.65	31.70	0	2,773	0.00%
2022/10/26	0	30.70	0	0.00	30.60	0	2,791	0.00%
2022/10/24	3	31.67	0	0.00	31.25	3	2,808	0.11%
2022/10/19	7.1	31.82	2	32.55	32.30	5.1	2,646	0.19%
2022/10/18	0	0.00	1.1	30.89	31.00	-1.1	2,465	-0.04%
2022/10/17	3.2	28.80	3	29.20	30.00	0.2	2,476	0.01%
2022/10/14	0	0.00	0.1	29.31	29.30	-0.1	2,507	0.00%
2022/10/13	3.1	28.64	12	28.80	28.40	-8.9	2,567	-0.35%
2022/10/11	1	29.60	10	29.50	29.50	-9	2,598	-0.35%
2022/10/05	4	31.05	1	31.20	30.95	3	2,703	0.11%
2022/10/04	2	30.40	0	0.00	30.60	2	2,718	0.07%
2022/10/03	1	29.10	0.1	29.30	29.70	0.9	2,752	0.03%
2022/09/30	0	0.00	0.1	29.35	30.00	-0.1	2,829	0.00%
2022/09/29	3	29.90	0	0.00	29.70	3	2,886	0.10%
2022/09/28	19	29.38	0	0.00	29.25	19	2,924	0.65%
2022/09/27	1	29.80	0	0.00	30.30	1	2,965	0.03%
2022/09/26	6	29.99	3	29.95	29.85	3	3,054	0.10%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0	0.00	0.1	31.85	32.00	-0.1	3,218	0.00%
2022/09/21	4	32.38	2	32.50	32.25	2	3,330	0.06%
2022/09/19	0	0.00	0.1	32.90	32.70	-0.1	3,500	0.00%
2022/09/16	2	33.00	0	0.00	32.75	2	3,540	0.06%
2022/09/15	3.1	33.55	0	0.00	33.25	3.1	3,556	0.09%
2022/09/14	0.1	33.25	0	0.00	33.30	0.1	3,606	0.00%
2022/09/13	0.1	34.10	0	0.00	33.80	0.1	3,611	0.00%
2022/09/12	3.1	33.75	0	0.00	33.80	3.1	3,635	0.09%
2022/09/06	0.1	33.80	0	0.00	33.40	0.1	3,690	0.00%
2022/09/02	1	35.00	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.10	0	0.00	35.10	1	3,657	0.03%
2022/08/31	0	35.85	0.1	35.85	35.75	0	3,671	0.00%
2022/08/29	0	0.00	1.1	35.91	36.00	-1.1	3,680	-0.03%
2022/08/26	6	36.95	7	36.94	36.80	-1	3,705	-0.03%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.35	0.1	36.45	36.35	0.9	3,790	0.02%
2022/08/22	1	37.10	1	36.85	36.85	0	3,793	0.00%
2022/08/19	6	36.81	0	0.00	37.15	6	3,802	0.16%
2022/08/17	0	0.00	0.1	36.55	36.45	-0.1	3,775	0.00%
2022/08/16	0	0.00	0.1	36.60	36.50	-0.1	3,765	0.00%
2022/08/15	2	36.60	1	36.70	36.70	1	3,765	0.03%
2022/08/12	0	0.00	1.1	36.26	36.30	-1.1	3,747	-0.03%
2022/08/11	2.1	35.58	1	35.75	35.70	1.1	3,764	0.03%
2022/08/10	1	35.25	0	0.00	35.10	1	3,769	0.03%
2022/08/09	0	0.00	8	35.50	35.45	-8	3,776	-0.21%
2022/08/08	0	0.00	1	35.60	35.60	-1	3,783	-0.03%
2022/08/05	0.1	34.80	0	0.00	34.90	0.1	3,757	0.00%
2022/08/04	3	34.60	5	34.50	34.20	-2	3,723	-0.05%
2022/08/02	0	0.00	0.1	34.25	34.15	-0.1	3,742	0.00%
2022/07/29	6	35.31	0	0.00	35.30	6	3,797	0.16%
2022/07/28	19	35.28	7	35.80	35.30	12	3,763	0.32%
2022/07/26	0	0.00	0.1	35.13	35.15	-0.1	3,804	0.00%
2022/07/25	0	0.00	0.2	35.70	35.80	-0.2	3,829	0.00%
2022/07/20	5	35.43	1	35.70	35.40	4	3,835	0.10%
2022/07/19	1	35.15	2.1	34.47	35.20	-1.1	3,839	-0.03%
2022/07/18	0	0.00	0.1	34.45	35.00	-0.1	3,864	0.00%
2022/07/14	0	0.00	2	32.75	32.95	-2	3,835	-0.05%
2022/07/13	4.1	32.95	2	33.20	32.90	2.1	3,822	0.05%
2022/07/12	2.1	32.77	2	33.33	32.25	0.1	3,819	0.00%
2022/07/11	2.1	34.25	2	34.78	33.90	0.1	3,800	0.00%
2022/07/08	2	35.05	2	35.40	35.45	0	3,775	0.00%
2022/07/07	2	33.80	16	33.45	34.15	-14	3,746	-0.37%
2022/07/06	0	33.40	4	33.98	33.15	-4	3,749	-0.11%
2022/07/05	2.1	33.30	0	0.00	33.95	2.1	3,748	0.05%
2022/07/04	9.1	34.37	2	34.50	33.60	7.1	3,727	0.19%
2022/07/01	18.1	35.75	27	36.24	35.45	-8.9	3,711	-0.24%
2022/06/30	3.2	37.75	0	0.00	36.95	3.2	3,623	0.09%
2022/06/29	9.3	39.24	34	39.11	39.10	-24.7	3,526	-0.70%
2022/06/28	22	45.53	1	44.85	44.80	21	3,423	0.61%
2022/06/27	0.1	46.30	1	46.10	46.15	-1	3,302	-0.03%
2022/06/24	1.1	45.58	0	0.00	45.60	1.1	3,282	0.03%
2022/06/23	2	45.78	0	0.00	45.75	2	3,261	0.06%
2022/06/21	0	47.65	0	0.00	47.80	0	3,213	0.00%
2022/06/20	1	47.15	2	47.25	47.10	-1	3,226	-0.03%
2022/06/17	1	48.05	3	48.05	48.50	-2	3,218	-0.06%
2022/06/16	26	49.84	0	0.00	48.70	26	3,252	0.80%
2022/06/15	0	0.00	2	49.95	49.90	-2	3,323	-0.06%
2022/06/14	1	48.60	1	49.30	49.40	0	3,365	0.00%
2022/06/13	0	0.00	0.2	49.78	49.60	-0.2	3,460	-0.01%
2022/06/10	0.1	50.19	0	0.00	50.30	0.1	3,515	0.00%
2022/06/09	0.1	50.04	0	0.00	50.40	0.1	3,580	0.00%
2022/06/08	1	50.40	1	50.20	50.50	0	3,600	0.00%
2022/06/06	0.1	50.17	1	50.00	50.20	-0.9	3,746	-0.02%
2022/06/02	0.2	49.70	0	0.00	49.75	0.2	3,840	0.00%
2022/05/30	2	48.90	3	48.90	48.90	-1	4,315	-0.02%
2022/05/27	0.1	48.48	0	0.00	48.60	0.1	4,516	0.00%
2022/05/26	0	0.00	1	48.30	47.95	-1	5,446	-0.02%
2022/05/24	1	47.55	0	0.00	47.55	1	6,400	0.02%
2022/05/23	10	48.00	4	48.43	48.00	6	6,431	0.09%
2022/05/20	1	48.40	0	0.00	48.35	1	6,532	0.02%
2022/05/19	6	47.86	8	47.91	48.35	-2	6,686	-0.03%
2022/05/18	0	0.00	1	47.90	47.85	-1	6,697	-0.01%
2022/05/16	5	46.35	6	46.45	46.50	-1	6,863	-0.01%
2022/05/12	2	45.80	0	0.00	45.35	2	6,896	0.03%
2022/05/11	1	45.95	3	45.55	45.85	-2	6,903	-0.03%
2022/05/10	2	45.70	11.1	46.00	46.40	-9.1	6,916	-0.13%
2022/05/09	12	46.94	5	46.47	46.35	7	6,936	0.10%
2022/05/06	3	47.70	0	0.00	48.10	3	6,993	0.04%
2022/05/05	1	47.85	2	48.10	48.15	-1	7,055	-0.01%
2022/05/04	5	47.25	6	47.61	47.25	-1	7,083	-0.01%
2022/05/03	1	47.45	0	0.00	47.25	1	7,167	0.01%
2022/04/29	1	46.70	4	47.48	46.70	-3	7,237	-0.04%
2022/04/28	2.1	46.87	8	47.00	46.60	-5.9	7,311	-0.08%
2022/04/27	3	45.70	0	0.00	46.50	3	7,377	0.04%
2022/04/26	4	47.01	1.5	46.90	46.55	2.5	7,462	0.03%
2022/04/25	0	0.00	3	47.40	46.95	-3	7,652	-0.04%
2022/04/22	1	48.55	0	0.00	48.60	1	7,729	0.01%
2022/04/21	1	48.50	1	48.80	48.50	0	8,139	0.00%
2022/04/20	1	48.35	2	48.43	48.35	-1	8,983	-0.01%
2022/04/19	14	48.88	0	0.00	48.90	14	9,250	0.15%
2022/04/18	0	0.00	1	48.30	48.00	-1	9,292	-0.01%
2022/04/15	1	48.05	0	0.00	47.85	1	9,303	0.01%
2022/04/14	2	48.38	15	48.40	48.35	-13	9,365	-0.14%
2022/04/13	15	47.95	2	48.25	48.30	13	9,407	0.14%
2022/04/12	6	48.35	0	0.00	48.00	6	9,395	0.06%
2022/04/11	2	48.95	0	0.00	48.85	2	9,381	0.02%
2022/04/08	2	49.95	0	0.00	50.10	2	9,381	0.02%
2022/04/07	1	50.10	0	0.00	49.80	1	9,391	0.01%
2022/04/06	2	50.70	0	0.00	50.70	2	9,365	0.02%
2022/03/31	1	51.40	1	51.40	51.40	0	9,529	0.00%
2022/03/30	1	51.60	0	0.00	51.70	1	9,584	0.01%
2022/03/29	2	51.75	0	0.00	51.70	2	9,654	0.02%
2022/03/28	1	51.20	5	51.30	51.90	-4	9,789	-0.04%
2022/03/25	1	51.90	3	51.67	51.70	-2	9,890	-0.02%
2022/03/24	1	51.70	1	51.80	51.90	0	9,896	0.00%
2022/03/23	1	52.00	2	52.05	52.20	-1	9,951	-0.01%
2022/03/21	3	52.80	3	52.03	52.10	0	10,032	0.00%
2022/03/18	4	51.90	20	52.00	51.70	-16	10,045	-0.16%
2022/03/17	6	50.88	0	0.00	51.40	6	9,960	0.06%
2022/03/16	4	50.10	0	0.00	50.30	4	9,904	0.04%
2022/03/15	0	0.00	1	51.30	50.80	-1	9,856	-0.01%
2022/03/14	0	0.00	2	51.50	51.80	-2	9,852	-0.02%
2022/03/10	0.5	51.58	0	0.00	51.30	0.5	9,886	0.01%
2022/03/09	7	50.69	0	0.00	51.10	7	9,853	0.07%
2022/03/08	0	0.00	8	49.95	50.20	-8	9,866	-0.08%
2022/03/07	11	50.45	0.5	50.20	50.30	10.5	9,792	0.11%
2022/03/04	1.5	51.70	14	51.67	51.60	-12.5	9,667	-0.13%
2022/03/03	11	51.97	10	52.01	51.80	1	9,586	0.01%
2022/03/02	12	51.38	7	51.40	51.40	5	9,508	0.05%
2022/03/01	22.4	51.72	21	52.07	51.20	1.4	9,347	0.01%
2022/02/25	4.5	50.59	1,065	51.80	52.00	-1,060.5	8,431	-12.58%	大賣/鉅額交易
2022/02/24	504	48.00	0	0.00	47.35	504	7,667	6.57%	大買/鉅額交易
2022/02/23	2	48.13	0.1	48.55	48.50	1.9	7,671	0.02%
2022/02/22	536.1	48.10	9	48.52	48.15	527.1	7,780	6.77%	大買/鉅額交易
2022/02/21	14.1	49.44	16	49.38	49.15	-1.9	7,954	-0.02%
2022/02/18	10	48.12	11	48.27	48.75	-1	8,077	-0.01%
2022/02/17	8	47.97	16	48.28	48.25	-8	8,172	-0.10%
2022/02/16	0	0.00	6	47.06	46.95	-6	8,150	-0.07%
2022/02/14	7	46.30	1	46.50	46.50	6	8,258	0.07%
2022/02/10	1	46.75	2	47.33	47.40	-1	8,586	-0.01%
2022/02/09	0	0.00	9	46.78	47.10	-9	8,604	-0.10%
2022/02/08	9	45.79	1	46.15	46.35	8	8,631	0.09%
2022/02/07	7	46.09	0	0.00	45.80	7	8,580	0.08%
2022/01/26	6	45.84	19	45.77	46.00	-13	8,515	-0.15%
2022/01/25	4	46.33	0	0.00	45.75	4	8,508	0.05%
2022/01/24	2	46.90	1	47.15	47.00	1	8,428	0.01%
2022/01/21	3	47.73	1	47.65	47.60	2	8,450	0.02%
2022/01/20	4	47.96	4.4	48.31	48.45	-0.4	8,401	0.00%
2022/01/19	7	47.88	0.6	48.19	47.80	6.4	8,344	0.08%
2022/01/18	20	49.24	12	49.80	48.80	8	8,256	0.10%
2022/01/17	2	49.43	10	49.80	49.50	-8	8,058	-0.10%
2022/01/14	14	49.92	4.9	50.70	49.15	9.1	7,963	0.11%
2022/01/13	39.5	51.84	31	51.96	51.30	8.5	7,572	0.11%
2022/01/12	0	0.00	30.6	49.02	49.70	-30.6	6,735	-0.45%
2022/01/11	0	0.00	4.2	47.16	47.10	-4.2	6,510	-0.06%
2022/01/10	0	0.00	0.2	47.28	47.40	-0.2	6,531	0.00%
2022/01/07	5	47.10	3.2	47.55	47.10	1.8	6,572	0.03%
2022/01/06	1	48.15	7	48.20	48.30	-6	6,564	-0.09%
2022/01/05	1	48.10	1	48.10	48.10	0	6,602	0.00%
2022/01/04	10	48.03	6	48.08	48.05	4	6,610	0.06%
2022/01/03	6	48.08	3	48.28	47.95	3	6,616	0.05%
2021/12/30	0	0.00	996	48.53	48.60	-996	6,584	-15.13%	大賣/鉅額交易
2021/12/29	0	0.00	0.2	48.20	48.60	-0.2	6,595	0.00%
2021/12/28	2	48.45	3	48.83	48.50	-1	6,615	-0.02%
2021/12/27	7	49.10	2	48.93	49.10	5	6,588	0.08%
2021/12/24	4	48.23	4	48.26	48.30	0	6,555	0.00%
2021/12/23	3.1	47.98	2	47.93	48.10	1.1	6,556	0.02%
2021/12/22	36	47.88	36	47.96	48.10	0	6,690	0.00%
2021/12/21	7	47.35	21	47.22	47.50	-14	6,587	-0.21%
2021/12/20	1	46.50	7	46.56	46.50	-6	6,497	-0.09%
2021/12/17	12.5	46.44	0	0.00	46.20	12.5	6,547	0.19%
2021/12/16	3	46.50	11	46.18	46.65	-8	6,626	-0.12%
2021/12/15	52	45.00	1	45.40	45.30	51	6,646	0.77%
2021/12/14	10	45.51	1	46.20	45.05	9	6,732	0.13%
2021/12/13	2	46.85	1	46.70	46.45	1	6,835	0.01%
2021/12/10	0	0.00	51	46.06	46.40	-51	6,850	-0.74%
2021/12/09	8	46.66	0	0.00	46.30	8	6,874	0.12%
2021/12/08	7	46.88	0	0.00	46.90	7	6,888	0.10%
2021/12/07	1	46.90	0	0.00	46.80	1	6,964	0.01%
2021/12/06	988	46.96	9	46.85	47.25	979	7,034	13.92%	大買/鉅額交易
2021/12/03	0	0.00	6	46.45	46.55	-6	7,241	-0.08%
2021/12/02	12	46.18	6	46.24	45.70	6	7,455	0.08%
2021/12/01	1	45.96	0	0.00	46.10	1	7,688	0.01%
2021/11/30	15	45.45	0	0.00	46.15	15	8,094	0.19%
2021/11/29	4	44.00	0	0.00	44.65	4	8,271	0.05%
2021/11/26	54	45.27	50	45.78	45.20	4	8,644	0.05%
2021/11/25	3	46.40	1	46.65	46.25	2	8,670	0.02%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	4	46.75	3.2	46.73	46.25	0.8	9,368	0.01%
2021/11/22	2	47.15	1	47.40	47.45	1	9,438	0.01%
2021/11/19	4	47.65	30	47.38	47.30	-26	9,517	-0.27%
2021/11/18	6	48.44	6	48.88	48.40	0	9,498	0.00%
2021/11/17	14.2	48.09	26.7	48.07	48.35	-12.5	9,347	-0.13%
2021/11/16	3	46.47	0	0.00	46.30	3	9,213	0.03%
2021/11/15	0	0.00	6	47.07	47.15	-6	9,247	-0.06%
2021/11/11	2.1	45.45	0	0.00	45.45	2.1	9,543	0.02%
2021/11/10	1	45.85	0	0.00	45.80	1	9,771	0.01%
2021/11/09	2	46.88	11	47.55	46.55	-9	10,257	-0.09%
2021/11/08	5	46.25	0	0.00	46.90	5	11,219	0.04%
2021/11/05	2	46.00	0	0.00	46.70	2	12,495	0.02%
2021/11/03	0	0.00	2	46.10	46.15	-2	12,808	-0.02%
2021/11/02	5	45.73	10	46.60	45.65	-5	13,311	-0.04%
2021/11/01	0	0.00	2	46.68	46.65	-2	13,817	-0.01%
2021/10/29	8	46.31	0	0.00	46.15	8	14,127	0.06%
2021/10/28	0	0.00	13	46.85	47.10	-13	14,375	-0.09%
2021/10/27	8	45.34	7	45.86	46.15	1	14,447	0.01%
2021/10/26	7	45.69	5	46.20	45.65	2	14,582	0.01%
2021/10/25	1	44.40	3	45.00	45.50	-2	14,576	-0.01%
2021/10/22	8	45.09	5	45.70	45.20	3	14,631	0.02%
2021/10/21	6	45.53	1	46.30	44.90	5	14,726	0.03%
2021/10/20	4	45.43	3	45.55	45.45	1	14,803	0.01%
2021/10/19	2.1	45.95	6	45.99	45.85	-3.9	14,875	-0.03%
2021/10/18	1	43.80	1	43.80	44.20	0	14,949	0.00%
2021/10/15	1	44.95	1	44.90	45.10	0	15,039	0.00%
2021/10/14	4	43.46	9	42.99	43.70	-5	15,270	-0.03%
2021/10/13	9	43.74	0	0.00	42.90	9	15,398	0.06%
2021/10/12	0	0.00	2	44.35	44.30	-2	15,531	-0.01%
2021/10/08	2	45.50	0	0.00	45.20	2	15,779	0.01%
2021/10/06	0	0.00	0	45.70	44.95	0	16,352	0.00%
2021/10/05	3	44.10	5	45.16	46.45	-2	16,496	-0.01%
2021/10/04	1	44.85	0	0.00	44.90	1	16,513	0.01%
2021/10/01	1	46.15	0	0.00	46.10	1	16,612	0.01%
2021/09/30	7	48.11	0	0.00	47.70	7	16,782	0.04%
2021/09/29	29	47.89	22	47.55	47.55	7	16,754	0.04%
2021/09/28	3	50.50	0	0.00	50.50	3	16,683	0.02%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	2	52.10	0	0.00	52.10	2	16,784	0.01%
2021/09/23	3	51.87	1.2	51.64	51.80	1.8	16,730	0.01%
2021/09/22	4	51.90	0	0.00	52.50	4	16,601	0.02%
2021/09/17	2	53.15	2	53.40	53.30	0	16,502	0.00%
2021/09/16	2	53.20	1	54.60	53.20	1	16,407	0.01%
2021/09/15	0.1	54.54	3	54.90	54.90	-3	16,242	-0.02%
2021/09/14	0	0.00	5	55.40	55.20	-5	16,241	-0.03%
2021/09/13	1	56.30	0	0.00	55.60	1	16,251	0.01%
2021/09/10	0	0.00	7	56.03	57.00	-7	16,254	-0.04%
2021/09/09	0	0.00	17	54.22	54.90	-17	16,218	-0.10%
2021/09/08	5.1	54.26	0	0.00	53.60	5.1	16,168	0.03%
2021/09/07	9	56.94	7	57.14	56.90	2	16,026	0.01%
2021/09/06	16	59.22	0	0.00	59.00	16	15,808	0.10%
2021/09/03	0	0.00	42.1	59.36	60.90	-42.1	15,565	-0.27%
2021/09/02	11.1	57.99	10.5	58.33	57.10	0.6	15,242	0.00%
2021/09/01	7	60.10	6.5	59.84	59.80	0.5	15,195	0.00%
2021/08/31	5	58.06	5.2	58.12	58.80	-0.2	15,020	0.00%
2021/08/30	4	58.05	36.5	58.12	58.10	-32.5	14,967	-0.22%
2021/08/27	51.2	57.51	10.1	58.06	56.60	41.1	14,812	0.28%
2021/08/26	1	56.70	8.1	56.73	56.50	-7.1	14,355	-0.05%
2021/08/25	5	55.94	0	0.00	55.30	5	14,292	0.03%
2021/08/24	0	0.00	3	55.40	55.30	-3	14,183	-0.02%
2021/08/23	1	54.50	3	55.93	55.60	-2	14,114	-0.01%
2021/08/20	1	54.80	0	0.00	53.50	1	14,033	0.01%
2021/08/19	12	55.23	17.3	54.55	54.00	-5.3	13,916	-0.04%
2021/08/18	41.5	52.87	7	53.50	55.20	34.5	13,872	0.25%
2021/08/17	23.1	52.84	22	52.18	51.50	1.1	13,745	0.01%
2021/08/16	10.2	54.66	16	54.94	53.90	-5.8	13,497	-0.04%
2021/08/13	56	57.06	37	56.59	56.40	19	13,206	0.14%
2021/08/12	25.6	56.65	37.4	56.49	57.30	-11.8	12,622	-0.09%
2021/08/11	79.2	55.65	50	54.77	54.00	29.2	11,454	0.25%
2021/08/10	12	53.08	5	53.54	54.00	7	10,213	0.07%
2021/08/09	26	54.29	0	0.00	54.20	26	10,159	0.26%
2021/08/06	8.4	56.86	3	56.93	56.20	5.4	10,026	0.05%
2021/08/05	13.5	58.29	20.1	58.27	59.20	-6.6	9,673	-0.07%
2021/08/04	12	56.34	25	56.50	56.80	-13	9,365	-0.14%
2021/08/03	15	55.39	38	54.73	56.20	-23	9,201	-0.25%
2021/08/02	8	53.60	3	53.63	53.00	5	8,902	0.06%
2021/07/30	1	52.70	5	53.16	53.30	-4	8,827	-0.05%
2021/07/29	2	51.00	0	0.00	51.80	2	8,735	0.02%
2021/07/28	0	0.00	1	49.00	50.80	-1	8,793	-0.01%
2021/07/27	3	52.03	0	0.00	51.50	3	8,871	0.03%
2021/07/26	0.1	52.70	6	52.33	52.80	-5.9	8,887	-0.07%
2021/07/23	4	51.08	0	0.00	50.70	4	9,021	0.04%
2021/07/22	3	51.57	2	51.95	51.50	1	9,177	0.01%
2021/07/21	1	50.50	0	0.00	51.60	1	9,119	0.01%
2021/07/20	20	51.09	7	52.00	50.50	13	9,067	0.14%
2021/07/19	18	53.68	0	0.00	53.30	18	8,878	0.20%
2021/07/16	6	53.75	12	54.88	55.20	-6	9,090	-0.07%
2021/07/15	3	54.10	6	54.17	54.30	-3	9,320	-0.03%
2021/07/14	3.1	51.25	16	52.12	52.60	-12.9	9,389	-0.14%
2021/07/13	26	52.18	30	53.22	51.60	-4	9,269	-0.04%
2021/07/12	3	50.17	23	50.79	51.00	-20	9,017	-0.22%
2021/07/09	9	49.86	0	0.00	49.75	9	8,937	0.10%
2021/07/08	13	50.15	8	50.06	50.10	5	9,061	0.06%
2021/07/07	24	50.49	29	50.29	51.20	-5	9,058	-0.06%
2021/07/06	1	48.90	1	48.85	48.80	0	8,977	0.00%
2021/07/05	0	0.00	4	48.90	49.25	-4	9,205	-0.04%
2021/07/02	11	48.00	2	47.50	47.55	9	9,422	0.10%
2021/06/30	3	47.18	3	47.60	47.60	0	9,534	0.00%
2021/06/29	3	47.03	0	0.00	47.10	3	9,631	0.03%
2021/06/28	2	47.70	4	47.81	47.80	-2	9,965	-0.02%
2021/06/25	9	47.69	3.1	47.95	47.55	5.9	10,123	0.06%
2021/06/24	0	0.00	6	48.18	48.20	-6	10,326	-0.06%
2021/06/23	0	0.00	1.4	47.55	47.80	-1.4	10,547	-0.01%
2021/06/22	5	47.10	7	47.35	47.10	-2	10,673	-0.02%
2021/06/21	6	47.16	1	47.45	47.15	5	10,830	0.05%
2021/06/18	15	49.01	14	49.17	48.25	1	11,158	0.01%
2021/06/17	3	49.03	1	48.85	49.65	2	11,326	0.02%
2021/06/16	14	48.55	13	49.44	48.65	1	11,718	0.01%
2021/06/15	11	48.45	5	48.65	48.50	6	12,590	0.05%
2021/06/11	0	0.00	5	48.16	48.10	-5	13,633	-0.04%
2021/06/10	16	47.97	11	48.85	48.10	5	13,816	0.04%
2021/06/09	72.2	48.25	52	48.51	47.85	20.2	14,069	0.14%
2021/06/08	18	48.44	18	47.90	49.00	0	14,010	0.00%
2021/06/07	0	0.00	13	46.10	46.15	-13	13,821	-0.09%
2021/06/04	6	45.43	1	45.40	45.20	5	13,751	0.04%
2021/06/03	10	46.49	1	46.50	46.45	9	13,755	0.07%
2021/06/02	3	46.95	5	46.35	47.05	-2	13,713	-0.01%
2021/06/01	7	45.69	1.3	46.19	45.70	5.7	13,645	0.04%
2021/05/31	2	45.43	1.3	45.51	45.55	0.7	13,783	0.01%
2021/05/28	2.3	45.02	8	44.85	44.95	-5.7	13,867	-0.04%
2021/05/27	0	0.00	2	44.13	44.35	-2	13,998	-0.01%
2021/05/26	6	44.13	5	44.20	44.25	1	14,215	0.01%
2021/05/25	3	44.68	5.2	44.75	44.95	-2.2	14,463	-0.02%
2021/05/24	0	0.00	10	42.55	42.80	-10	14,493	-0.07%
2021/05/21	0	0.00	1	42.50	42.35	-1	14,601	-0.01%
2021/05/20	1	42.80	1	42.40	41.70	0	14,780	0.00%
2021/05/19	8	42.11	0	0.00	42.30	8	14,983	0.05%
2021/05/18	18	42.00	0	0.00	42.55	18	15,159	0.12%
2021/05/17	2	40.63	2	39.85	39.65	0	15,295	0.00%
2021/05/14	13	42.77	15	43.21	42.35	-2	15,213	-0.01%
2021/05/13	18	42.72	8	42.43	42.50	10	15,101	0.07%
2021/05/12	4	40.85	6	42.67	41.65	-2	14,970	-0.01%
2021/05/11	12	42.51	8	42.54	41.80	4	14,889	0.03%
2021/05/10	4	44.86	0	0.00	44.85	4	14,764	0.03%
2021/05/07	0	0.00	8	45.09	45.90	-8	14,805	-0.05%
2021/05/06	6	43.80	5	44.83	43.90	1	14,811	0.01%
2021/05/05	5	44.57	11	45.34	43.90	-6	14,819	-0.04%
2021/05/04	6.3	44.41	31	44.06	45.00	-24.7	14,918	-0.17%
2021/05/03	12	47.13	14	47.94	46.30	-2	14,913	-0.01%
2021/04/29	16	48.00	2	50.60	47.70	14	14,963	0.09%
2021/04/28	2	50.30	13	50.06	50.30	-11	14,973	-0.07%
2021/04/27	12	48.64	12	49.26	48.85	0	15,031	0.00%
2021/04/26	10	48.65	4	49.10	48.80	6	15,380	0.04%
2021/04/23	4	47.40	1	48.00	48.00	3	15,402	0.02%
2021/04/22	28	50.15	36	48.05	47.30	-8	15,496	-0.05%
2021/04/21	7	49.26	22	49.43	49.70	-15	15,210	-0.10%
2021/04/20	1	48.40	15	47.72	47.50	-14	14,944	-0.09%
2021/04/19	10	46.33	109.6	46.11	46.70	-99.6	15,115	-0.66%	大賣/
2021/04/16	109	46.60	33	46.41	46.65	76	15,137	0.50%	大買/
2021/04/15	4	44.65	20	45.10	45.25	-16	15,095	-0.11%
2021/04/14	17	44.51	10	44.70	44.75	7	15,118	0.05%
2021/04/13	31	46.59	36.5	46.80	45.70	-5.5	15,079	-0.04%
2021/04/12	10	46.90	10	47.42	46.90	0	14,988	0.00%
2021/04/09	20	46.94	85	46.92	46.85	-65	14,866	-0.44%
2021/04/08	131.1	46.93	47.5	46.98	47.50	83.6	14,645	0.57%	大買/
2021/04/07	3	45.90	6	45.89	45.30	-3	14,326	-0.02%
2021/04/06	0	0.00	16	45.16	45.30	-16	14,332	-0.11%
2021/04/01	4	43.93	10	44.33	44.20	-6	14,267	-0.04%
2021/03/31	30	44.70	16	45.43	44.25	14	14,237	0.10%
2021/03/30	7	44.14	11	44.53	44.90	-4	13,925	-0.03%
2021/03/29	18	44.33	1	44.45	44.15	17	13,837	0.12%
2021/03/26	26	44.63	8.1	44.55	44.65	17.9	13,744	0.13%
2021/03/25	1	43.25	2	43.58	43.30	-1	13,609	-0.01%
2021/03/24	8	43.81	2.8	44.00	43.05	5.2	13,697	0.04%
2021/03/23	9	44.54	16	44.26	44.10	-7	13,653	-0.05%
2021/03/22	5.1	43.10	23	42.97	42.95	-17.9	13,468	-0.13%
2021/03/19	15	43.34	16	43.76	43.50	-1	13,552	-0.01%
2021/03/18	8	42.99	21.8	43.32	43.75	-13.8	13,281	-0.10%
2021/03/17	37	41.03	27.3	40.46	40.65	9.7	12,769	0.08%
2021/03/16	5.3	38.63	12	38.68	38.60	-6.7	11,893	-0.06%
2021/03/15	1	38.20	5	38.35	38.20	-4	11,979	-0.03%
2021/03/12	2	36.75	2	37.20	37.40	0	11,844	0.00%
2021/03/11	0	0.00	2	36.55	36.80	-2	12,524	-0.02%
2021/03/10	0	0.00	2	36.50	36.50	-2	13,196	-0.02%
2021/03/09	4	36.34	4	36.60	36.65	0	13,568	0.00%
2021/03/05	12	37.31	1	37.30	37.10	11	13,632	0.08%
2021/03/04	9	37.49	15	37.80	37.35	-6	13,696	-0.04%
2021/03/03	14	36.93	13	37.61	37.75	1	13,544	0.01%
2021/03/02	10	37.71	15	38.01	37.30	-5	13,437	-0.04%
2021/02/26	9	37.74	28	37.76	37.70	-19	13,320	-0.14%
2021/02/25	21	38.01	16	38.20	38.95	5	13,274	0.04%
2021/02/24	0	0.00	7	37.16	37.00	-7	13,110	-0.05%
2021/02/23	10	36.65	2	36.85	36.50	8	12,989	0.06%
2021/02/22	18	37.30	6	37.46	37.25	12	12,899	0.09%
2021/02/19	0	0.00	80	37.13	37.35	-80	12,757	-0.63%
2021/02/18	7	35.81	27	35.76	36.45	-20	12,566	-0.16%
2021/02/17	12	35.48	2	35.95	35.25	10	12,409	0.08%
2021/02/04	1	34.00	0	0.00	34.00	1	12,219	0.01%
2021/02/03	1	34.15	0	0.00	34.35	1	12,306	0.01%
2021/02/02	2	34.73	8	35.46	34.70	-6	12,344	-0.05%
2021/02/01	2	33.25	0	0.00	33.65	2	12,206	0.02%
2021/01/29	6.2	34.17	6	34.75	33.65	0.2	12,151	0.00%
2021/01/28	4	34.58	0	0.00	34.50	4	12,056	0.03%
2021/01/27	5	35.10	0	0.00	35.25	5	11,987	0.04%
2021/01/26	9	35.23	3	35.97	35.00	6	11,917	0.05%
2021/01/25	4	36.39	21	36.25	36.30	-17	11,730	-0.14%
2021/01/22	23	36.96	7	37.15	37.25	16	11,588	0.14%
2021/01/21	8	36.51	66	36.94	37.10	-58	11,389	-0.51%
2021/01/20	22	36.17	27	36.88	35.70	-5	11,107	-0.05%
2021/01/19	13	37.31	72	37.40	37.05	-59	10,777	-0.55%
2021/01/18	7	36.23	10	36.31	36.35	-3	10,311	-0.03%
2021/01/15	7	35.70	11	36.07	35.55	-4	10,167	-0.04%
2021/01/14	7	36.40	6	35.95	36.30	1	9,987	0.01%
2021/01/13	13	36.20	20	36.27	36.40	-7	9,871	-0.07%
2021/01/12	47	36.45	20	36.02	35.80	27	9,708	0.28%
2021/01/11	16	35.63	15	35.40	35.65	1	9,181	0.01%
2021/01/08	2	35.10	1	34.90	35.10	1	9,041	0.01%
2021/01/07	0	0.00	4	35.19	35.25	-4	8,917	-0.04%
2021/01/06	2	34.55	14	35.37	34.45	-12	8,790	-0.14%
2021/01/05	7	34.87	4	34.93	34.85	3	8,607	0.03%
2021/01/04	2	34.50	0	0.00	34.70	2	8,560	0.02%
2020/12/30	7	34.69	5	34.70	34.70	2	8,473	0.02%
2020/12/29	7	34.79	12	35.16	35.00	-5	8,439	-0.06%
2020/12/28	0	0.00	5	34.50	34.50	-5	8,260	-0.06%
2020/12/25	3	34.37	4	34.58	34.40	-1	8,197	-0.01%
2020/12/24	7	33.95	4	33.95	34.05	3	8,103	0.04%
2020/12/23	7	33.39	1	33.60	33.50	6	8,069	0.07%
2020/12/22	7	34.45	0	0.00	33.50	7	8,055	0.09%
2020/12/21	4	34.10	1.2	34.22	34.35	2.9	7,954	0.04%
2020/12/18	6	34.42	0	0.00	34.70	6	7,861	0.08%
2020/12/17	7	34.71	0	0.00	34.95	7	7,605	0.09%
2020/12/16	8	34.85	5	35.45	34.55	3	7,451	0.04%
2020/12/15	10	34.98	15	35.38	34.65	-5	7,247	-0.07%
2020/12/14	8	36.96	5	37.45	36.60	3	6,932	0.04%
2020/12/11	35.2	36.92	34	37.09	37.15	1.2	6,728	0.02%
2020/12/10	25	36.82	6	36.98	36.75	19	6,262	0.30%
2020/12/09	19	36.52	48.7	36.79	37.05	-29.7	6,067	-0.49%
2020/12/08	24	35.96	13	35.95	36.25	11	5,772	0.19%
2020/12/07	87	36.94	155.2	37.70	36.50	-68.2	5,536	-1.23%	大賣/
2020/12/04	15	34.88	60	34.49	35.70	-45	4,719	-0.95%
2020/12/03	1	33.35	2	33.28	33.20	-1	3,957	-0.03%
2020/12/02	10	32.40	5	32.40	32.30	5	3,599	0.14%
2020/12/01	3	31.83	4	32.00	32.00	-1	3,505	-0.03%
2020/11/30	0	0.00	3	31.82	31.85	-3	3,431	-0.09%
2020/11/27	3	31.33	10	31.45	31.25	-7	3,315	-0.21%
2020/11/26	1	31.35	2	31.43	31.50	-1	3,295	-0.03%
2020/11/25	3	31.40	1	31.40	31.20	2	3,292	0.06%
2020/11/24	2	32.10	13	31.99	31.65	-11	3,235	-0.34%
2020/11/23	1	31.65	19.1	30.89	31.95	-18.1	3,045	-0.59%
2020/11/20	2	30.10	4	30.36	30.20	-2	2,843	-0.07%
2020/11/19	8	30.36	9	30.50	30.35	-1	2,834	-0.04%
2020/11/18	6	30.51	0	0.00	30.45	6	2,811	0.21%
2020/11/17	1	30.20	0	0.00	30.05	1	2,786	0.04%
2020/11/16	0	0.00	1	29.95	30.00	-1	2,838	-0.04%
2020/11/13	6	29.22	10	29.50	29.50	-4	2,841	-0.14%
2020/11/12	2	29.45	2	29.45	29.30	0	2,825	0.00%
2020/11/11	13	30.02	9	30.01	30.00	4	2,791	0.14%
2020/11/09	6	29.13	3	29.17	29.30	3	2,667	0.11%
2020/11/05	0	0.00	1	28.80	28.75	-1	2,712	-0.04%
2020/11/03	0	0.00	1	28.60	28.65	-1	2,729	-0.04%
2020/10/30	3	28.18	0	0.00	28.15	3	2,794	0.11%
2020/10/29	10	28.30	1	28.40	28.40	9	2,774	0.32%
2020/10/28	6	28.82	0	0.00	28.75	6	2,779	0.22%
2020/10/26	1	29.10	1	29.20	29.10	0	2,885	0.00%
2020/10/21	0	0.00	1	29.15	29.10	-1	2,991	-0.03%
2020/10/20	2	29.18	3	28.97	29.15	-1	3,036	-0.03%
2020/10/19	2	28.73	0	0.00	28.75	2	3,026	0.07%
2020/10/16	2	28.80	0	0.00	28.85	2	3,060	0.07%
2020/10/13	0	0.00	1	28.80	28.90	-1	3,134	-0.03%
2020/10/12	10	29.09	0	0.00	29.10	10	3,197	0.31%
2020/10/08	3	28.70	0	0.00	28.65	3	3,193	0.09%
2020/09/29	0	0.00	1	28.45	28.30	-1	3,453	-0.03%
2020/09/25	6	27.83	0	0.00	27.25	6	3,869	0.16%
2020/09/24	0	28.10	10	28.00	28.05	-10	4,006	-0.25%
2020/09/23	5	28.55	0	0.00	28.55	5	4,036	0.12%
2020/09/21	11	29.48	8	29.85	29.45	3	4,412	0.07%
2020/09/17	0	0.00	3	29.90	29.90	-3	4,521	-0.07%
2020/09/16	8	29.50	8	29.70	29.50	0	4,532	0.00%
2020/09/14	0	0.00	3	29.27	29.50	-3	4,750	-0.06%
2020/09/11	6	28.73	0	0.00	28.55	6	4,866	0.12%
2020/09/10	4	29.14	7	29.15	28.95	-3	4,959	-0.06%
2020/09/09	3	29.18	8	28.95	29.30	-5	5,069	-0.10%
2020/09/07	6	29.52	5	29.50	29.30	1	5,260	0.02%
2020/09/03	8	29.45	0	0.00	29.35	8	5,531	0.14%
2020/09/02	5	29.20	0	0.00	29.40	5	5,595	0.09%
2020/08/31	0	0.00	16	29.27	29.10	-16	5,780	-0.28%
2020/08/28	7	29.50	0	0.00	29.40	7	5,920	0.12%
2020/08/27	0	0.00	5	29.90	29.65	-5	6,192	-0.08%
2020/08/26	6	29.40	1	29.65	29.65	5	6,893	0.07%
2020/08/24	1	29.00	0	0.00	29.20	1	6,975	0.01%
2020/08/21	17	29.31	0	0.00	29.25	17	7,034	0.24%
2020/08/20	18	29.51	0	0.00	29.10	18	7,055	0.26%
2020/08/19	4	30.70	1	30.60	30.60	3	7,002	0.04%
2020/08/18	2	32.00	1	31.45	31.45	1	6,951	0.01%
2020/08/17	1	31.90	0	0.00	31.95	1	6,996	0.01%
2020/08/13	6.6	31.93	2	32.35	31.85	4.6	7,177	0.06%
2020/08/12	0	0.00	5	32.45	32.15	-5	7,191	-0.07%
2020/08/11	8	31.86	0	0.00	31.75	8	7,203	0.11%
2020/08/10	0	0.00	1	32.10	32.15	-1	7,257	-0.01%
2020/08/07	6	32.00	0	0.00	31.90	6	7,338	0.08%
2020/08/06	90	32.41	6	32.70	32.20	84	7,384	1.14%
2020/08/05	5	32.55	0	0.00	32.55	5	7,428	0.07%
2020/08/04	5	32.05	0	0.00	32.05	5	7,553	0.07%
2020/07/31	2	32.20	1	32.20	31.90	1	8,030	0.01%
2020/07/30	3	31.77	0	0.00	32.00	3	8,114	0.04%
2020/07/29	1	30.70	12	30.88	31.15	-11	8,296	-0.13%
2020/07/28	6	31.14	0	0.00	30.35	6	8,465	0.07%
2020/07/27	2	31.00	0	0.00	31.20	2	8,491	0.02%
2020/07/24	5	31.90	0	0.00	31.45	5	8,488	0.06%
2020/07/22	0	0.00	1	32.70	32.65	-1	8,636	-0.01%
2020/07/21	0	0.00	3	32.00	32.00	-3	8,655	-0.03%
2020/07/20	0	0.00	2	31.50	31.65	-2	8,689	-0.02%
2020/07/17	1	31.75	3	31.98	31.75	-2	8,692	-0.02%
2020/07/16	2	32.38	5	32.20	32.15	-3	8,729	-0.03%
2020/07/15	0	0.00	3	32.38	32.30	-3	8,733	-0.03%
2020/07/14	1	32.30	0	0.00	32.25	1	8,813	0.01%
2020/07/13	3	32.57	2	32.78	32.80	1	8,851	0.01%
2020/07/10	7	32.02	5	32.44	32.00	2	8,986	0.02%
2020/07/09	0	0.00	3	33.23	32.90	-3	8,967	-0.03%
2020/07/08	12	33.31	1	33.25	33.30	11	8,993	0.12%
2020/07/07	12.5	33.64	14	33.51	33.65	-1.5	9,043	-0.02%
2020/07/06	40.5	34.03	21	34.31	34.00	19.5	9,022	0.22%
2020/07/03	0	0.00	11	33.30	33.40	-11	8,798	-0.13%
2020/07/02	0	0.00	5	32.25	32.40	-5	8,730	-0.06%
2020/07/01	9	31.74	2	32.03	31.60	7	8,715	0.08%
2020/06/30	27	33.75	11	33.78	33.80	16	8,505	0.19%
2020/06/29	1	33.60	0	0.00	33.50	1	8,367	0.01%
2020/06/24	1	33.70	10	33.50	33.55	-9	8,360	-0.11%
2020/06/23	1	34.15	1	33.85	33.85	0	8,358	0.00%
2020/06/22	10	34.32	0	0.00	34.20	10	8,367	0.12%
2020/06/19	16	34.57	9	34.96	34.80	7	8,473	0.08%
2020/06/18	41	34.47	2	34.20	34.50	39	8,355	0.47%
2020/06/17	12	34.00	5	34.20	33.75	7	8,233	0.09%
2020/06/15	0	0.00	9	32.87	32.55	-9	8,277	-0.11%
2020/06/12	3	32.75	0	0.00	33.25	3	8,262	0.04%
2020/06/11	19	33.54	18	34.00	33.45	1	8,238	0.01%
2020/06/10	2	33.33	17	33.36	33.35	-15	8,093	-0.19%
2020/06/08	211	33.56	1	33.65	33.65	210	8,314	2.53%	大買/鉅額交易
2020/06/05	4	33.35	10	33.33	33.35	-6	8,602	-0.07%
2020/06/04	3	32.70	5	32.90	32.90	-2	8,829	-0.02%
2020/06/03	3	33.15	61	33.15	33.25	-58	8,871	-0.65%
2020/06/02	93	34.09	21	34.13	34.05	72	8,641	0.83%
2020/06/01	1	32.10	4	32.05	32.15	-3	8,011	-0.04%
2020/05/29	0	0.00	5	31.10	30.90	-5	7,960	-0.06%
2020/05/28	5	31.27	0	0.00	30.90	5	7,960	0.06%
2020/05/27	0	0.00	11	31.69	31.55	-11	7,943	-0.14%
2020/05/26	6	31.35	1	31.70	31.35	5	7,928	0.06%
2020/05/25	2	31.20	4	31.19	31.50	-2	7,894	-0.03%
2020/05/22	9	31.48	30	31.90	31.40	-21	7,883	-0.27%
2020/05/21	22	32.03	14	31.86	32.05	8	7,858	0.10%
2020/05/20	1	30.80	0	0.00	31.10	1	7,707	0.01%
2020/05/19	6	30.37	7	30.50	30.45	-1	7,691	-0.01%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/15	24	31.23	0	0.00	30.80	24	7,614	0.32%
2020/05/14	10	31.76	2	31.65	31.15	8	7,541	0.11%
2020/05/13	0	0.00	4	32.40	32.40	-4	7,448	-0.05%
2020/05/12	1	32.30	0	0.00	32.30	1	7,429	0.01%
2020/05/11	11	32.74	7	33.01	32.55	4	7,377	0.05%
2020/05/08	8	32.06	5	32.23	32.20	3	7,245	0.04%
2020/05/07	12	32.08	3	31.98	31.60	9	7,055	0.13%
2020/05/06	14	31.46	8	31.53	31.75	6	6,778	0.09%
2020/05/05	7	31.86	28	31.85	32.00	-21	6,687	-0.31%
2020/05/04	3	29.90	3	31.37	31.50	0	6,462	0.00%
2020/04/30	1	30.65	2	30.45	30.70	-1	6,301	-0.02%
2020/04/29	1	30.05	0	0.00	30.15	1	6,271	0.02%
2020/04/28	3	30.07	1	30.15	30.10	2	6,275	0.03%
2020/04/27	3	30.40	3	29.95	30.35	0	6,328	0.00%
2020/04/24	3	29.35	1	28.80	29.30	2	6,208	0.03%
2020/04/23	3	28.70	1	28.85	28.55	2	6,138	0.03%
2020/04/22	2	28.90	2	29.00	28.80	0	6,075	0.00%
2020/04/21	2	28.75	0	0.00	28.60	2	6,050	0.03%
2020/04/20	0	0.00	4	29.40	29.30	-4	5,994	-0.07%
2020/04/17	13	29.10	10	29.88	29.00	3	5,936	0.05%
2020/04/16	1	29.60	1	29.45	29.25	0	5,879	0.00%
2020/04/15	1	29.30	3	29.00	29.60	-2	5,868	-0.03%
2020/04/14	0	0.00	2	28.55	28.55	-2	5,710	-0.04%
2020/04/13	2	27.88	1	28.10	27.90	1	5,703	0.02%
2020/04/10	2	28.48	0	0.00	28.45	2	5,665	0.04%
2020/04/09	0	0.00	1	28.70	29.25	-1	5,567	-0.02%
2020/04/08	1	28.25	55	27.94	28.35	-54	5,455	-0.99%
2020/04/07	2	27.38	20	27.34	27.55	-18	5,460	-0.33%
2020/03/31	5	26.70	0	0.00	26.60	5	5,317	0.09%
2020/03/30	10	25.58	1	26.65	26.60	9	5,286	0.17%
2020/03/27	2	26.33	0	0.00	26.15	2	5,279	0.04%
2020/03/26	5	26.70	4	26.65	26.60	1	5,191	0.02%
2020/03/25	24	26.78	11	26.50	26.55	13	5,159	0.25%
2020/03/24	1	26.05	2	26.20	25.80	-1	5,009	-0.02%
2020/03/20	2	25.60	4	25.86	25.95	-2	5,061	-0.04%
2020/03/19	3.8	24.38	6	23.33	24.30	-2.2	4,986	-0.05%
2020/03/18	5.6	25.51	1	26.00	25.00	4.6	4,972	0.09%
2020/03/16	4	26.68	0	0.00	25.50	4	4,935	0.08%
2020/03/13	43	25.84	0	0.00	26.95	43	4,851	0.89%
2020/03/12	2	28.55	8	28.68	28.10	-6	4,697	-0.13%
2020/03/11	12	30.89	6	30.15	29.80	6	4,571	0.13%
2020/03/10	1	32.25	1	31.40	32.50	0	4,266	0.00%
2020/03/09	1	31.10	2	31.25	30.70	-1	4,076	-0.02%
2020/03/06	1	30.15	0.7	30.55	30.55	0.3	3,927	0.01%
2020/03/02	2	29.05	0	0.00	29.15	2	4,070	0.05%
2020/02/27	4	29.79	1	30.00	29.45	3	4,078	0.07%
2020/02/25	2	30.75	0	0.00	30.65	2	4,183	0.05%
2020/02/24	4	31.13	2	31.00	31.00	2	4,323	0.05%
2020/02/21	2	30.95	0	0.00	30.85	2	4,351	0.05%
2020/02/14	0	0.00	1	30.85	31.05	-1	5,331	-0.02%
2020/02/13	4	30.65	20	30.95	30.65	-16	5,861	-0.27%
2020/02/07	0	0.00	40	30.03	30.00	-40	7,673	-0.52%
2020/02/06	0	0.00	1	30.25	30.60	-1	7,685	-0.01%
2020/02/05	1	29.65	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.35	0	0.00	29.55	1	7,664	0.01%
2020/02/03	62	28.47	0	0.00	28.90	62	7,674	0.81%
2020/01/30	3	29.95	0	0.00	29.95	3	7,627	0.04%
2020/01/20	2	33.25	0	0.00	33.25	2	7,551	0.03%
2020/01/15	0	0.00	4	34.00	33.90	-4	7,683	-0.05%
2020/01/14	1	34.10	2	34.35	34.15	-1	7,714	-0.01%
2020/01/13	2	34.10	0	0.00	34.15	2	7,759	0.03%
2020/01/09	0	0.00	2	34.05	34.25	-2	7,821	-0.03%
2020/01/07	2	32.65	0	0.00	32.70	2	7,993	0.03%
2020/01/06	10	33.44	0	0.00	33.40	10	8,007	0.12%
2020/01/03	2	34.15	0	0.00	34.20	2	8,018	0.02%
2020/01/02	3	34.45	0	0.00	34.55	3	8,026	0.04%
2019/12/26	2	34.33	0	0.00	34.40	2	7,974	0.03%
2019/12/20	0	0.00	1	35.80	35.20	-1	8,280	-0.01%
2019/12/19	4	35.53	3	35.50	35.55	1	8,291	0.01%
2019/12/17	0	0.00	0.7	36.05	36.25	-0.7	8,288	-0.01%
2019/12/13	4	35.20	2	35.05	35.30	2	8,241	0.02%
2019/12/12	2	35.65	0	0.00	35.85	2	8,124	0.02%
2019/12/11	7	35.45	8	35.35	35.45	-1	8,152	-0.01%
2019/12/10	2	35.13	0	0.00	35.15	2	8,208	0.02%
2019/12/04	1	34.90	1	35.05	35.05	0	8,507	0.00%
2019/12/02	1	33.85	0	0.00	34.00	1	8,711	0.01%
2019/11/29	0	0.00	12	34.18	34.25	-12	8,695	-0.14%
2019/11/28	0	0.00	2	35.90	35.20	-2	8,632	-0.02%
2019/11/26	1	35.50	18	35.80	35.80	-17	8,686	-0.20%
2019/11/25	0	0.00	21	35.26	35.65	-21	8,679	-0.24%
2019/11/21	10	36.10	1	35.85	36.00	9	8,769	0.10%
2019/11/20	22	36.62	0	0.00	36.95	22	8,683	0.25%
2019/11/19	2	36.88	0	0.00	37.10	2	8,699	0.02%
2019/11/18	9	36.75	0	0.00	36.75	9	8,677	0.10%
2019/11/15	1	37.65	1.2	36.60	36.25	-0.2	8,639	0.00%
2019/11/14	7	37.29	1	36.65	36.70	6	8,431	0.07%
2019/11/13	4	38.16	8	38.23	37.80	-4	8,297	-0.05%
2019/11/12	15	37.61	18	37.67	38.00	-3	8,142	-0.04%
2019/11/11	7	36.22	2	35.83	35.95	5	7,823	0.06%
2019/11/08	21	34.73	85.7	35.29	35.80	-64.7	7,792	-0.83%
2019/11/07	6	32.46	27	32.75	33.40	-21	7,242	-0.29%
2019/11/05	2	30.70	0	0.00	30.50	2	7,313	0.03%
2019/10/31	5	30.35	0	0.00	30.20	5	7,695	0.06%
2019/10/29	10	30.42	0	0.00	30.30	10	7,851	0.13%
2019/10/28	0	0.00	1	30.80	30.70	-1	7,960	-0.01%
2019/10/25	8	31.30	0	0.00	31.20	8	8,022	0.10%
2019/10/24	0	0.00	7	31.60	31.70	-7	8,071	-0.09%
2019/10/23	6	31.35	5	31.25	31.45	1	8,127	0.01%
2019/10/22	7	30.76	1	30.75	30.75	6	8,168	0.07%
2019/10/21	5	30.95	1	31.40	31.00	4	8,206	0.05%
2019/10/18	2	31.15	1	31.30	31.75	1	8,207	0.01%
2019/10/16	0	0.00	3	30.25	30.80	-3	8,214	-0.04%
2019/10/15	9	31.24	5	32.05	30.65	4	8,252	0.05%
2019/10/07	10	32.45	0	0.00	32.40	10	8,202	0.12%
2019/10/04	0	0.00	10	32.55	32.30	-10	8,180	-0.12%
2019/10/01	19	32.85	2	32.20	32.95	17	8,163	0.21%
2019/09/27	17	32.27	22	32.42	31.55	-5	8,072	-0.06%
2019/09/26	12	33.46	17	33.35	33.45	-5	7,933	-0.06%
2019/09/24	1	32.95	1	33.00	33.20	0	7,911	0.00%
2019/09/20	0	0.00	1	33.40	33.40	-1	7,900	-0.01%
2019/09/19	8	33.00	0	0.00	33.10	8	7,870	0.10%
2019/09/17	7	33.01	1	32.95	32.80	6	7,767	0.08%
2019/09/16	5	33.42	1	33.60	33.40	4	7,735	0.05%
2019/09/12	0.3	33.80	7	33.82	34.00	-6.7	7,669	-0.09%
2019/09/11	0	0.00	19	33.38	33.45	-19	7,566	-0.25%
2019/09/10	4	32.33	0	0.00	32.50	4	7,436	0.05%
2019/09/09	14	32.94	3.7	32.88	32.65	10.3	7,367	0.14%
2019/09/06	0	0.00	13	32.90	32.90	-13	7,200	-0.18%
2019/09/05	15	32.42	22	32.40	32.50	-7	7,044	-0.10%
2019/09/04	0	0.00	25	31.95	32.15	-25	6,853	-0.36%
2019/09/03	0	0.00	2.7	31.19	31.20	-2.7	6,666	-0.04%
2019/08/30	0	0.00	11	30.95	30.80	-11	6,613	-0.17%
2019/08/29	6	30.77	15	30.62	30.70	-9	6,570	-0.14%
2019/08/28	22	30.14	8	30.65	30.10	14	6,521	0.21%
2019/08/27	10	30.95	22	30.90	30.70	-12	6,492	-0.18%
2019/08/26	2	29.80	0	0.00	30.25	2	6,376	0.03%
2019/08/21	0	0.00	2	30.75	30.55	-2	6,268	-0.03%
2019/08/20	0	0.00	3.6	30.76	30.60	-3.6	6,373	-0.06%
2019/08/19	1	29.80	3.2	30.16	30.15	-2.2	6,273	-0.04%
2019/08/15	1	28.20	1.4	29.37	29.40	-0.4	6,208	-0.01%
2019/08/14	11.5	30.03	0	0.00	29.10	11.5	6,132	0.19%
2019/08/13	49	30.40	1	30.35	29.60	48	6,004	0.80%
2019/08/12	10	30.73	15.5	30.90	31.50	-5.5	5,745	-0.10%
2019/08/08	2	28.33	72.8	28.85	28.95	-70.8	5,320	-1.33%
2019/08/07	21	27.71	18	27.69	27.70	3	5,099	0.06%
2019/08/06	0	0.00	2	28.00	28.25	-2	4,788	-0.04%
2019/08/02	20	28.15	5	27.95	27.80	15	4,576	0.33%
2019/08/01	20	28.60	0	0.00	28.80	20	4,498	0.44%
2019/07/31	0	0.00	5	28.60	28.65	-5	4,485	-0.11%
2019/07/30	0	0.00	42	28.41	28.20	-42	4,404	-0.95%
2019/07/29	0	0.00	1	28.55	28.65	-1	4,356	-0.02%
2019/07/25	1	27.90	57	27.91	28.05	-56	4,201	-1.33%
2019/07/24	2	27.55	8	27.44	27.55	-6	4,103	-0.15%
2019/07/23	10	27.00	4	26.84	26.95	6	4,053	0.15%
2019/07/22	0	0.00	8	26.58	26.65	-8	3,997	-0.20%
2019/07/19	13	26.22	0	0.00	26.05	13	3,961	0.33%
2019/07/18	3	26.00	0	0.00	26.10	3	3,956	0.08%
2019/07/17	1	26.10	2	26.18	25.90	-1	3,955	-0.03%
2019/07/16	0	0.00	4	25.35	25.70	-4	3,920	-0.10%
2019/07/15	4	25.00	0	0.00	25.25	4	3,895	0.10%
2019/07/12	0	0.00	1	25.30	25.30	-1	3,958	-0.03%
2019/07/08	0	0.00	1	24.90	24.90	-1	4,155	-0.02%
2019/07/04	1	24.55	4	24.69	24.55	-3	4,529	-0.07%
2019/07/03	4	24.60	4	24.80	24.65	0	4,828	0.00%
2019/07/02	0	0.00	1	24.55	24.70	-1	5,103	-0.02%
2019/07/01	4	24.30	5	24.45	24.50	-1	5,257	-0.02%
2019/06/28	0	0.00	1	24.00	23.85	-1	5,282	-0.02%
2019/06/27	1	24.05	1	24.35	24.30	0	5,388	0.00%
2019/06/25	1	23.90	2	23.90	23.85	-1	5,463	-0.02%
2019/06/20	0	0.00	6	24.14	24.15	-6	5,828	-0.10%
2019/06/19	14	23.95	10	23.60	23.95	4	6,047	0.07%
2019/06/18	1	23.40	0	0.00	23.40	1	6,351	0.02%
2019/06/14	1	23.60	0	0.00	23.55	1	7,132	0.01%
2019/06/13	12	23.55	0	0.00	23.55	12	7,190	0.17%
2019/06/11	5	23.70	0	0.00	23.70	5	7,374	0.07%
2019/06/06	10	23.35	0	0.00	23.35	10	7,564	0.13%
2019/05/31	10	23.30	10	23.20	23.30	0	8,267	0.00%
2019/05/27	1	22.35	0	0.00	22.35	1	8,381	0.01%
2019/05/23	12	23.41	0	0.00	23.40	12	8,245	0.15%
2019/05/21	5	24.30	5	24.35	24.15	0	8,123	0.00%
2019/05/20	4	24.40	0	0.00	24.20	4	8,099	0.05%
2019/05/17	2	25.45	0	0.00	24.90	2	8,034	0.02%
2019/05/13	13	25.27	1	25.20	25.20	12	7,985	0.15%
2019/05/10	1	25.85	52	25.82	25.95	-51	7,966	-0.64%
2019/05/09	17	26.11	0	0.00	25.95	17	7,945	0.21%
2019/05/08	50	26.60	0	0.00	26.45	50	7,903	0.63%
2019/05/06	20	26.38	7	26.20	26.20	13	7,826	0.17%
2019/05/03	0	0.00	65	27.18	27.35	-65	7,787	-0.83%
2019/05/02	2	26.78	0	0.00	27.10	2	7,744	0.03%
2019/04/29	8	26.95	43	26.65	26.70	-35	7,722	-0.45%
2019/04/26	0	0.00	1	27.00	27.00	-1	7,663	-0.01%
2019/04/25	2	26.93	0	0.00	27.15	2	7,644	0.03%
2019/04/24	2	26.88	0	0.00	26.85	2	7,630	0.03%
2019/04/23	35.8	26.92	0	0.00	27.35	35.8	7,597	0.47%
2019/04/22	2	27.25	0	0.00	27.10	2	7,548	0.03%
2019/04/19	40	27.00	0	0.00	27.55	40	7,499	0.53%
2019/04/18	17	27.22	0	0.00	26.70	17	7,487	0.23%
2019/04/16	13	27.50	0	0.00	27.60	13	7,380	0.18%
2019/04/15	0	0.00	0.8	27.60	27.75	-0.8	7,365	-0.01%
2019/04/12	1	27.70	0	0.00	27.45	1	7,359	0.01%
2019/04/11	25	28.93	0	0.00	28.30	25	7,239	0.35%
2019/04/10	0	0.00	1	29.05	29.20	-1	7,017	-0.01%
2019/04/09	3	28.70	13	29.04	29.05	-10	6,887	-0.15%
2019/04/08	26	28.27	5	28.32	27.90	21	6,616	0.32%
2019/04/03	0	0.00	6	27.34	27.20	-6	6,382	-0.09%
2019/04/01	9	26.90	11	26.60	26.90	-2	6,185	-0.03%
2019/03/28	0	0.00	2	26.10	26.10	-2	6,048	-0.03%
2019/03/27	5	26.35	1	26.35	26.45	4	6,038	0.07%
2019/03/26	3	26.73	2	27.40	26.60	1	6,024	0.02%
2019/03/25	1	27.10	2	27.10	26.95	-1	5,894	-0.02%
2019/03/21	3	27.00	1	27.20	26.95	2	5,757	0.03%
2019/03/20	11	26.17	83	26.15	26.45	-72	5,487	-1.31%
2019/03/19	1	25.15	2	25.10	25.20	-1	5,169	-0.02%
2019/03/18	0	0.00	5	24.45	24.50	-5	4,987	-0.10%
2019/03/14	5	23.95	0	0.00	23.90	5	4,976	0.10%
2019/03/13	6	24.37	0	0.00	24.10	6	4,987	0.12%
2019/03/12	2	24.20	0	0.00	24.20	2	5,001	0.04%
2019/03/11	12	24.45	0	0.00	24.55	12	4,931	0.24%
2019/03/08	45	24.49	32	24.66	24.60	13	5,016	0.26%
2019/03/07	0	0.00	6	26.38	26.70	-6	4,585	-0.13%
2019/03/06	1	25.90	1	26.50	25.90	0	4,513	0.00%
2019/03/05	2	25.90	1	26.70	25.95	1	4,473	0.02%
2019/03/04	1	25.70	2	26.03	26.15	-1	4,406	-0.02%
2019/02/27	0	0.00	8	25.48	25.55	-8	4,320	-0.19%
2019/02/26	0	0.00	8	25.80	25.50	-8	4,380	-0.18%
2019/02/25	16	25.40	0	0.00	25.65	16	4,400	0.36%
2019/02/22	0	0.00	2	25.40	25.20	-2	4,471	-0.04%
2019/02/21	3	25.18	0	0.00	25.05	3	4,667	0.06%
2019/02/19	1	25.65	0	0.00	25.65	1	4,860	0.02%
2019/02/13	0	0.00	1	25.85	25.70	-1	5,207	-0.02%
2019/01/25	1	25.20	1	25.60	25.50	0	5,897	0.00%
2019/01/24	1	25.25	3	25.42	25.10	-2	6,015	-0.03%
2019/01/22	0	0.00	5	24.80	24.75	-5	6,241	-0.08%
2019/01/18	5.2	24.95	0	0.00	24.90	5.2	6,485	0.08%
2019/01/16	0	0.00	3	25.00	24.80	-3	6,763	-0.04%
2019/01/08	0	0.00	1	24.50	24.85	-1	7,352	-0.01%
2019/01/07	4	25.06	0	0.00	24.60	4	7,500	0.05%
2019/01/04	6.2	24.93	3	25.32	25.20	3.2	7,669	0.04%
2019/01/03	0.4	25.85	0	0.00	25.85	0.4	7,769	0.00%
2019/01/02	8	26.30	8	26.10	26.30	0	7,808	0.00%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	1	25.25	1	25.60	25.50	0	7,899	0.00%
2018/12/26	1	25.05	0	0.00	25.10	1	8,017	0.01%
2018/12/25	10	25.30	0	0.00	25.55	10	8,178	0.12%
2018/12/21	2	25.50	0	0.00	26.25	2	8,660	0.02%
2018/12/20	7	25.61	0	0.00	25.70	7	8,950	0.08%
2018/12/18	11	26.05	0	0.00	26.10	11	9,068	0.12%
2018/12/17	3.3	26.80	0	0.00	26.30	3.3	9,002	0.04%
2018/12/14	11	27.03	5	27.25	27.05	6	8,877	0.07%
2018/12/13	1	28.05	1	27.80	27.80	0	8,790	0.00%
2018/12/12	19	28.08	12	28.68	28.30	7	8,790	0.08%
2018/12/11	6	27.75	36	27.79	27.75	-30	8,667	-0.35%
2018/12/10	1	26.95	0	0.00	27.50	1	8,747	0.01%
2018/12/07	10	27.41	11	27.93	27.30	-1	8,732	-0.01%
2018/12/06	31	27.29	0	0.00	27.60	31	8,638	0.36%
2018/12/05	0.2	27.45	0	0.00	27.45	0.2	8,530	0.00%
2018/12/04	0	0.00	1.8	28.05	28.20	-1.8	8,440	-0.02%
2018/12/03	13	28.15	3	28.02	28.05	10	8,336	0.12%
2018/11/30	15	27.20	16.7	27.05	27.30	-1.7	8,115	-0.02%
2018/11/29	0	0.00	3	27.05	26.70	-3	8,013	-0.04%
2018/11/28	4	26.95	19	26.69	26.65	-15	7,944	-0.19%
2018/11/27	0	0.00	4	26.66	26.85	-4	7,892	-0.05%
2018/11/26	4	25.90	4	25.70	25.80	0	7,782	0.00%
2018/11/23	12	25.67	0.5	25.70	25.70	11.5	7,765	0.15%
2018/11/22	6.3	26.33	0	0.00	26.20	6.3	7,691	0.08%
2018/11/21	1	26.70	1	26.85	27.00	0	7,645	0.00%
2018/11/20	13.3	26.97	5	27.07	26.55	8.3	7,541	0.11%
2018/11/19	0.2	26.60	6	26.87	26.75	-5.8	7,343	-0.08%
2018/11/16	6	26.16	0	0.00	26.20	6	7,267	0.08%
2018/11/15	5	26.83	4	26.90	26.90	1	7,149	0.01%
2018/11/14	0.2	26.60	0	0.00	26.70	0.2	7,168	0.00%
2018/11/13	0	0.00	6.1	27.10	27.20	-6.1	7,135	-0.09%
2018/11/09	2.4	25.74	2	26.05	26.15	0.4	6,859	0.01%
2018/11/08	22	25.88	22	26.16	25.80	0	6,755	0.00%
2018/11/07	0	0.00	2	25.00	25.40	-2	6,632	-0.03%
2018/11/06	2	25.25	0	0.00	25.25	2	6,595	0.03%
2018/11/05	0.2	24.95	4	25.06	25.10	-3.8	6,425	-0.06%
2018/11/02	3	24.87	16	24.47	24.60	-13	6,305	-0.21%
2018/11/01	0	0.00	3	22.65	23.45	-3	6,071	-0.05%
2018/10/30	2	21.00	2	21.08	20.20	0	5,841	0.00%
2018/10/29	1.1	23.30	2	23.13	22.35	-0.9	5,637	-0.02%
2018/10/26	13.3	23.44	5	23.72	23.35	8.3	5,586	0.15%
2018/10/17	0	0.00	2	23.48	23.50	-2	5,384	-0.04%
2018/10/16	2	23.18	12	23.43	22.85	-10	5,212	-0.19%
2018/10/12	1	23.50	2	23.40	23.50	-1	5,047	-0.02%
2018/10/11	1	22.00	1	22.05	22.50	0	4,911	0.00%
2018/10/09	2	23.40	4	23.54	23.60	-2	4,725	-0.04%
2018/10/08	1	22.90	1	23.25	23.25	0	4,622	0.00%
2018/10/05	4	22.65	1	23.00	22.60	3	4,572	0.07%
2018/10/04	1	24.00	0	0.00	24.10	1	4,445	0.02%
2018/10/03	0	0.00	4	24.10	24.25	-4	4,271	-0.09%
2018/10/02	2	24.00	1	23.65	23.65	1	4,050	0.02%
2018/09/27	0	0.00	5	23.42	23.50	-5	3,837	-0.13%
2018/09/26	1	24.10	1	24.25	23.45	0	3,783	0.00%
2018/09/25	0	0.00	3	23.85	23.90	-3	3,659	-0.08%
2018/09/21	1	23.40	5.6	23.24	23.40	-4.6	3,469	-0.13%
2018/09/20	2	22.85	2	23.15	22.85	0	3,252	0.00%
2018/09/19	1	22.85	0	0.00	22.85	1	3,122	0.03%
2018/09/18	12	22.53	19	22.88	22.60	-7	3,030	-0.23%
2018/09/17	5	21.79	9	21.81	21.90	-4	2,783	-0.14%
2018/09/10	1	20.20	0	0.00	20.15	1	3,271	0.03%
2018/09/07	3	21.03	0	0.00	20.85	3	3,315	0.09%
2018/09/06	15	21.72	15	21.53	21.60	0	3,284	0.00%
2018/09/03	0	0.00	2	21.00	20.90	-2	3,288	-0.06%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/27	0	0.00	8	21.17	21.15	-8	3,661	-0.22%
2018/08/24	1	21.15	0	0.00	21.15	1	3,678	0.03%
2018/08/22	5	21.20	0	0.00	21.20	5	3,816	0.13%
2018/08/21	0	0.00	10	21.05	21.05	-10	3,919	-0.26%
2018/08/20	2	21.03	0	0.00	20.95	2	3,938	0.05%
2018/08/17	0	0.00	5	21.50	21.00	-5	4,022	-0.12%
2018/08/16	17	21.11	2	20.95	21.25	15	4,048	0.37%
2018/08/15	0	0.00	15	21.85	21.40	-15	4,052	-0.37%
2018/08/14	0	0.00	16	21.87	21.85	-16	4,217	-0.38%
2018/08/13	1	22.25	0	0.00	21.75	1	4,299	0.02%
2018/08/10	2	22.68	0	0.00	22.60	2	4,250	0.05%
2018/08/09	2	23.05	10	23.15	23.00	-8	4,234	-0.19%
2018/08/08	10	23.25	10	23.40	23.25	0	4,258	0.00%
2018/08/07	16	23.20	11	23.20	23.25	5	4,288	0.12%
2018/08/06	0	0.00	8	23.26	23.00	-8	4,307	-0.19%
2018/08/03	3	22.70	6	22.74	22.70	-3	4,332	-0.07%
2018/08/02	1	22.15	0	0.00	22.15	1	4,343	0.02%
2018/07/26	0	0.00	2	22.30	22.30	-2	4,850	-0.04%
2018/07/17	1	22.60	0	0.00	22.40	1	5,236	0.02%
2018/07/12	0	0.00	1	22.55	22.35	-1	5,446	-0.02%
2018/07/11	2	21.95	0	0.00	21.80	2	5,444	0.04%
2018/07/09	9	21.65	9	21.35	21.65	0	5,525	0.00%
2018/07/05	0	0.00	3	21.40	21.30	-3	5,561	-0.05%
2018/07/04	2	22.48	0	0.00	22.15	2	5,542	0.04%
2018/07/03	1	22.60	5	22.75	22.55	-4	5,535	-0.07%
2018/07/02	10	23.30	12	23.10	23.10	-2	5,542	-0.04%
2018/06/29	3	23.45	9	23.25	23.05	-6	5,572	-0.11%
2018/06/28	1	23.25	0	0.00	23.05	1	5,562	0.02%
2018/06/27	11	23.30	11	23.62	23.30	0	5,630	0.00%
2018/06/26	0	0.00	1	23.60	23.55	-1	5,699	-0.02%
2018/06/25	53	24.20	33	23.80	23.55	20	5,702	0.35%
2018/06/22	0	0.00	13	24.02	24.80	-13	5,558	-0.23%
2018/06/20	2	22.30	0	0.00	22.15	2	5,330	0.04%
2018/06/19	1	22.55	26	22.45	22.85	-25	5,356	-0.47%
2018/06/15	10	23.15	15	23.23	23.20	-5	5,359	-0.09%
2018/06/13	0	0.00	7	23.20	22.95	-7	5,431	-0.13%
2018/06/12	5	23.40	0	0.00	23.00	5	5,734	0.09%
2018/06/11	28	23.04	0	0.00	22.95	28	5,675	0.49%
2018/06/08	2	22.90	0	0.00	22.85	2	5,676	0.04%
2018/06/07	3	22.90	13	23.03	22.75	-10	5,763	-0.17%
2018/06/06	5	22.51	0	0.00	22.65	5	5,743	0.09%
2018/06/05	5	22.45	0	0.00	22.20	5	5,765	0.09%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/05/30	5	22.05	0	0.00	22.00	5	5,602	0.09%
2018/05/29	0	0.00	6	22.23	22.20	-6	5,563	-0.11%
2018/05/28	0	0.00	3	21.68	21.75	-3	5,515	-0.05%
2018/05/25	1	21.80	3	21.93	21.70	-2	5,514	-0.04%
2018/05/24	0	0.00	10	21.70	21.70	-10	5,436	-0.18%
2018/05/23	10	21.60	10	21.40	21.35	0	5,424	0.00%
2018/05/22	7	22.14	1	21.65	21.60	6	5,416	0.11%
2018/05/21	1	21.90	2	21.70	21.95	-1	5,258	-0.02%
2018/05/18	0	0.00	20	20.75	20.75	-20	5,210	-0.38%
2018/05/16	1	21.00	4	21.05	21.00	-3	5,247	-0.06%
2018/05/15	1	21.15	0	0.00	21.10	1	5,266	0.02%
2018/05/14	1	21.40	0	0.00	21.40	1	5,442	0.02%
2018/05/11	1	21.90	0	0.00	21.75	1	5,436	0.02%
2018/05/10	0	0.00	1	22.25	22.30	-1	5,382	-0.02%
2018/05/09	32	22.13	24	22.25	22.25	8	5,354	0.15%
2018/05/08	14	20.84	19	21.62	22.05	-5	5,160	-0.10%
2018/05/07	10	21.00	10	20.70	20.70	0	5,005	0.00%
2018/05/04	10	21.05	5	21.00	21.00	5	5,025	0.10%
2018/05/03	11	21.00	14	20.93	21.00	-3	5,045	-0.06%
2018/05/02	13	20.95	12	20.75	20.95	1	5,090	0.02%
2018/04/26	2	20.60	0	0.00	20.30	2	5,077	0.04%
2018/04/25	10	20.00	10	20.40	20.55	0	5,055	0.00%
2018/04/24	10	21.15	0	0.00	20.95	10	4,979	0.20%
2018/04/23	1	22.05	0	0.00	22.05	1	4,942	0.02%
2018/04/20	6	22.01	0	0.00	22.05	6	5,095	0.12%
2018/04/19	7	22.34	4	22.50	22.30	3	5,031	0.06%
2018/04/18	4	22.71	0	0.00	22.60	4	4,983	0.08%
2018/04/17	10	22.75	0	0.00	22.70	10	4,968	0.20%
2018/04/16	1	22.95	0	0.00	22.85	1	5,011	0.02%
2018/04/11	1	23.55	0	0.00	23.50	1	5,006	0.02%
2018/04/10	3	23.47	0	0.00	23.35	3	5,091	0.06%
2018/04/09	1	23.70	0	0.00	23.55	1	5,137	0.02%
2018/04/02	7	23.89	0	0.00	23.85	7	5,155	0.14%
2018/03/31	3	24.08	6	24.06	24.05	-3	5,160	-0.06%
2018/03/30	1	23.45	0	0.00	23.85	1	5,157	0.02%
2018/03/29	15	23.20	4	23.30	23.05	11	5,105	0.22%
2018/03/28	0	0.00	5	23.34	23.30	-5	4,980	-0.10%
2018/03/27	2	23.53	0	0.00	23.50	2	4,916	0.04%
2018/03/26	1	23.35	0	0.00	23.40	1	4,863	0.02%
2018/03/23	20	23.65	0	0.00	23.70	20	4,814	0.42%
2018/03/22	9	24.49	9	24.71	24.35	0	4,761	0.00%
2018/03/21	10	24.72	7	24.89	24.65	3	4,805	0.06%
2018/03/20	1	24.90	40	24.85	24.85	-39	5,135	-0.76%
2018/03/19	0	0.00	60	24.97	25.05	-60	5,212	-1.15%
2018/03/16	4	25.81	17	26.08	25.70	-13	5,125	-0.25%
2018/03/15	1	25.80	0	0.00	25.80	1	4,877	0.02%
2018/03/14	6	26.30	6	26.15	26.10	0	5,124	0.00%
2018/03/13	5	26.75	0	0.00	26.20	5	5,199	0.10%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/05	0	0.00	6	25.65	25.20	-6	6,189	-0.10%
2018/03/02	5	25.35	0	0.00	25.40	5	6,230	0.08%
2018/03/01	0	0.00	1	25.55	25.55	-1	6,259	-0.02%
2018/02/27	1	25.10	0	0.00	25.20	1	6,381	0.02%
2018/02/26	0	0.00	1	25.10	25.10	-1	6,422	-0.02%
2018/02/23	1	25.10	0	0.00	25.10	1	6,483	0.02%
2018/02/21	1	24.50	0	0.00	24.35	1	6,604	0.02%
2018/02/12	6	23.57	0	0.00	23.50	6	6,677	0.09%
2018/02/09	0	0.00	9	23.03	23.80	-9	6,734	-0.13%
2018/02/08	0	0.00	5	24.80	24.30	-5	6,911	-0.07%
2018/02/07	1	24.65	0	0.00	24.50	1	7,146	0.01%
2018/02/06	2	23.55	0	0.00	23.75	2	7,212	0.03%
2018/02/05	2	25.98	1	26.15	26.15	1	7,178	0.01%
2018/02/01	5	26.75	0	0.00	26.60	5	7,511	0.07%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	0	0.00	3	27.05	26.90	-3	7,702	-0.04%
2018/01/29	0	0.00	4	26.83	26.75	-4	7,807	-0.05%
2018/01/26	13	26.64	0	0.00	26.55	13	8,327	0.16%
2018/01/25	1	26.95	2	27.15	26.85	-1	8,491	-0.01%
2018/01/24	12	26.93	12	26.89	26.90	0	8,492	0.00%
2018/01/23	3	26.75	0	0.00	26.85	3	8,528	0.04%
2018/01/22	6	26.79	2	26.75	26.75	4	8,664	0.05%
2018/01/19	4	26.98	5	26.95	26.90	-1	8,949	-0.01%
2018/01/18	21	27.05	24	27.01	27.00	-3	9,298	-0.03%
2018/01/17	23	27.03	0	0.00	27.05	23	9,505	0.24%
2018/01/16	34	26.93	15	27.28	27.30	19	9,568	0.20%
2018/01/12	4	26.40	0	0.00	26.25	4	9,622	0.04%
2018/01/10	2	26.25	0	0.00	26.05	2	9,769	0.02%
2018/01/09	2	26.70	0	0.00	26.75	2	9,912	0.02%
2018/01/08	2	26.93	0	0.00	26.85	2	10,189	0.02%
2018/01/04	34	27.11	11	26.97	27.05	23	10,909	0.21%
2018/01/03	15	26.65	0	0.00	26.65	15	11,278	0.13%
2018/01/02	0	0.00	2	26.40	26.40	-2	12,507	-0.02%