漢翔 (2634)-臺銀-民權券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702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

漢翔 (2634)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/11/22	2	44.40	1	44.12	44.75	1	3,776	0.03%
2024/11/21	4	43.19	0	0.00	43.55	4	3,680	0.11%
2024/11/20	3	43.65	0	0.00	43.45	3	3,611	0.08%
2024/11/19	0.1	44.30	0	0.00	44.05	0.1	3,494	0.00%
2024/11/18	4	42.63	0	0.00	43.25	4	3,348	0.12%
2024/11/15	8	43.13	1	43.80	43.10	7	3,246	0.22%
2024/11/14	7	43.99	1	44.00	43.50	6	3,193	0.19%
2024/11/11	1	46.40	0	0.00	46.00	1	3,129	0.03%
2024/11/08	8.3	45.85	2	46.12	45.85	6.2	3,120	0.20%
2024/11/07	2	46.50	19	46.89	46.25	-17	3,113	-0.55%
2024/11/06	15	45.00	0.1	45.50	45.75	14.9	3,015	0.49%
2024/11/05	1	44.90	0	0.00	45.05	1	3,031	0.03%
2024/11/04	0	0.00	1	45.05	44.90	-1	3,138	-0.03%
2024/11/01	0	0.00	2	44.35	44.90	-2	3,303	-0.06%
2024/10/29	17	44.80	4	44.80	44.55	13	3,412	0.38%
2024/10/28	2.1	45.26	0	0.00	45.20	2.1	3,403	0.06%
2024/10/25	2	45.30	0	0.00	45.30	2	3,430	0.06%
2024/10/24	12	45.84	0	0.00	45.50	12	3,457	0.35%
2024/10/23	0	0.00	5	46.10	46.00	-5	3,577	-0.14%
2024/10/22	1	45.90	3	45.85	45.70	-2	3,702	-0.05%
2024/10/18	7	45.87	0	0.00	45.70	7	3,766	0.19%
2024/10/16	1.1	45.62	0	0.00	45.60	1.1	4,145	0.03%
2024/10/15	1	45.95	1	45.95	45.55	0	4,153	0.00%
2024/10/14	2.1	46.29	0	0.00	45.65	2.1	4,168	0.05%
2024/10/11	3	45.78	0	0.00	45.75	3	4,103	0.07%
2024/10/09	0.8	46.48	12.1	46.48	46.10	-11.4	4,101	-0.28%
2024/10/08	6	47.35	0	0.00	47.00	6	4,098	0.15%
2024/10/07	0.1	48.30	0	0.00	48.05	0.1	4,190	0.00%
2024/10/01	0	0.00	1	48.15	48.00	-1	4,347	-0.02%
2024/09/27	0	0.00	3	49.05	48.65	-3	4,417	-0.07%
2024/09/26	5	48.85	4.3	49.01	48.80	0.7	4,421	0.02%
2024/09/25	2	49.05	0.8	49.10	48.75	1.2	4,503	0.03%
2024/09/24	8.9	49.46	0.2	49.78	49.30	8.7	4,525	0.19%
2024/09/23	5	48.94	5	49.32	48.90	0	4,484	0.00%
2024/09/18	0.1	48.50	0	0.00	47.25	0.1	4,607	0.00%
2024/09/13	0.1	47.60	7	47.57	47.85	-6.9	4,823	-0.14%
2024/09/12	0	0.00	1	46.40	46.70	-1	4,906	-0.02%
2024/09/11	1.3	45.47	0	0.00	45.30	1.3	4,904	0.03%
2024/09/10	8	45.98	0	0.00	45.55	8	4,928	0.16%
2024/09/09	1	45.55	1	46.30	46.55	0	4,935	0.00%
2024/09/06	2	46.40	0	0.00	46.35	2	4,925	0.04%
2024/09/05	4	47.14	2	47.20	46.65	2	4,930	0.04%
2024/09/04	3	47.23	1	47.30	47.05	2	5,011	0.04%
2024/09/02	1	49.40	0	0.00	49.40	1	5,144	0.02%
2024/08/30	1	49.75	0	0.00	49.60	1	5,217	0.02%
2024/08/29	0	0.00	1	50.00	49.90	-1	5,273	-0.02%
2024/08/28	1	50.20	0	0.00	50.50	1	5,318	0.02%
2024/08/27	1	50.40	1	50.40	50.30	0	5,349	0.00%
2024/08/26	2	50.60	4	50.53	50.90	-2	5,433	-0.04%
2024/08/23	2	49.68	15	49.63	50.20	-13	5,568	-0.23%
2024/08/21	1	48.70	1	49.10	49.30	0	5,708	0.00%
2024/08/20	2	49.00	3	48.82	49.15	-1	5,881	-0.02%
2024/08/19	2	48.15	2	48.33	48.25	0	6,559	0.00%
2024/08/16	1	48.50	0	0.00	48.50	1	6,838	0.01%
2024/08/15	0	0.00	2	48.80	48.50	-2	7,092	-0.03%
2024/08/14	0	0.00	2	48.70	48.40	-2	7,745	-0.03%
2024/08/13	4	48.88	3	48.20	48.85	1	8,060	0.01%
2024/08/09	2.2	47.91	1	47.90	47.50	1.2	8,433	0.01%
2024/08/07	4	47.90	4	46.90	48.30	0	8,860	0.00%
2024/08/06	18	45.44	16	45.62	46.00	2	8,879	0.02%
2024/08/05	22	47.25	2	45.55	45.50	20	8,924	0.22%
2024/08/02	8	50.69	0	0.00	50.50	8	9,074	0.09%
2024/08/01	0	0.00	9	52.54	52.20	-9	9,131	-0.10%
2024/07/31	4	51.33	0	0.00	51.40	4	9,252	0.04%
2024/07/30	9.1	51.65	0	0.00	51.90	9.1	9,377	0.10%
2024/07/29	2.1	51.52	0	0.00	51.50	2.1	9,520	0.02%
2024/07/26	0	53.00	0	0.00	52.60	0	9,609	0.00%
2024/07/23	3	52.67	8	52.03	52.60	-5	9,645	-0.05%
2024/07/22	15	50.49	4	50.55	50.30	11	9,727	0.11%
2024/07/19	5	51.16	3.7	51.23	51.00	1.3	9,936	0.01%
2024/07/18	72	53.46	34	52.85	52.30	38	10,277	0.37%
2024/07/17	2	52.50	3	52.47	52.40	-1	10,185	-0.01%
2024/07/16	0.7	51.20	2	51.20	51.10	-1.3	10,579	-0.01%
2024/07/15	5.7	50.79	0	0.00	50.50	5.7	11,283	0.05%
2024/07/12	4	51.50	0	0.00	51.40	4	11,939	0.03%
2024/07/11	2	51.80	0	0.00	51.60	2	12,153	0.02%
2024/07/10	0	0.00	0.3	51.97	51.90	-0.3	12,949	0.00%
2024/07/09	16.8	52.52	0	0.00	52.30	16.8	14,141	0.12%
2024/07/08	5	53.58	3	53.67	53.60	2	14,343	0.01%
2024/07/05	1	54.00	1.3	53.86	54.00	-0.3	14,675	0.00%
2024/07/03	0	0.00	0.3	53.65	53.80	-0.3	16,506	0.00%
2024/07/02	2	53.60	0	0.00	53.70	2	16,582	0.01%
2024/07/01	1	53.20	1.2	53.62	54.00	-0.2	16,694	0.00%
2024/06/28	1	53.40	7.5	53.77	53.40	-6.5	16,832	-0.04%
2024/06/27	4	53.08	2	53.80	53.70	2	17,152	0.01%
2024/06/26	0.2	52.80	1	53.40	53.40	-0.8	17,284	0.00%
2024/06/25	2.3	51.76	1	52.90	52.90	1.3	17,870	0.01%
2024/06/24	1.5	52.10	1	52.10	52.10	0.5	18,505	0.00%
2024/06/21	5.2	52.64	1	52.50	52.30	4.2	18,485	0.02%
2024/06/20	7	53.06	2	54.00	52.70	5	18,527	0.03%
2024/06/19	7.2	52.49	1	52.70	52.10	6.2	18,615	0.03%
2024/06/18	1	52.80	0	0.00	52.80	1	18,575	0.01%
2024/06/17	0	0.00	2	52.90	52.90	-2	18,590	-0.01%
2024/06/14	1	53.10	0	0.00	52.90	1	18,598	0.01%
2024/06/13	1.4	52.81	0	0.00	53.10	1.4	18,606	0.01%
2024/06/12	3.3	52.77	5	52.54	52.60	-1.7	18,670	-0.01%
2024/06/11	104.2	53.30	1.1	54.05	53.00	103.1	18,674	0.55%	大買/鉅額交易
2024/06/07	3	54.33	101.6	54.70	54.60	-98.6	18,620	-0.53%	大賣/
2024/06/06	2.3	53.75	4	54.10	54.00	-1.7	18,568	-0.01%
2024/06/05	0.1	54.10	0	0.00	53.80	0.1	18,528	0.00%
2024/06/04	0.3	53.80	2	53.95	53.50	-1.8	18,607	-0.01%
2024/06/03	4.5	53.19	0	0.00	53.10	4.5	18,623	0.02%
2024/05/31	1	53.30	3	53.20	52.90	-2	18,623	-0.01%
2024/05/30	16.1	53.13	0	0.00	52.90	16.1	18,607	0.09%
2024/05/29	102	54.18	7	54.57	54.00	95	18,554	0.51%	大買/
2024/05/28	4	55.58	3	55.77	55.40	1	18,412	0.01%
2024/05/27	0	0.00	6	55.97	55.80	-6	18,383	-0.03%
2024/05/24	19	55.45	16.2	55.67	55.90	2.8	18,324	0.02%
2024/05/23	14.1	56.59	168	57.03	56.30	-153.9	18,221	-0.84%	大賣/鉅額交易
2024/05/22	115	54.92	0	0.00	54.60	115	17,613	0.65%	大買/鉅額交易
2024/05/21	91.1	56.02	46	56.59	55.90	45.1	17,365	0.26%
2024/05/20	19	57.88	25.5	57.79	57.00	-6.5	17,119	-0.04%
2024/05/17	47.8	56.98	73.4	56.57	57.40	-25.6	16,493	-0.16%
2024/05/16	8.1	56.01	7.1	55.95	55.70	1	16,178	0.01%
2024/05/15	3.2	56.98	3.8	56.53	55.70	-0.6	16,108	0.00%
2024/05/14	21.2	54.70	193.8	55.81	56.30	-172.6	15,840	-1.09%	大賣/鉅額交易
2024/05/13	46.2	53.35	48	53.44	53.30	-1.8	15,566	-0.01%
2024/05/10	3.1	53.97	3	53.90	54.50	0.1	15,519	0.00%
2024/05/09	29.2	53.96	5.1	54.79	53.80	24.1	15,501	0.16%
2024/05/08	111.1	54.50	20.3	53.94	54.50	90.8	15,444	0.59%	大買/
2024/05/07	10	55.95	0	0.00	55.70	10	15,150	0.07%
2024/05/06	61.3	56.08	1.3	55.86	56.00	60	15,052	0.40%
2024/05/03	0.5	57.20	1	58.09	56.80	-0.5	14,897	0.00%
2024/05/02	2	57.16	13.1	58.02	57.90	-11.1	14,767	-0.07%
2024/04/30	7	57.36	3.1	57.75	57.20	3.9	14,617	0.03%
2024/04/29	0	0.00	6	57.80	57.80	-6	14,483	-0.04%
2024/04/26	2	57.90	5	57.84	57.70	-3	14,327	-0.02%
2024/04/25	2	57.00	5	57.28	57.30	-3	14,138	-0.02%
2024/04/24	20.1	57.33	7	57.59	57.10	13.1	13,958	0.09%
2024/04/23	6	58.00	37	57.80	57.80	-31	13,656	-0.23%
2024/04/22	12	57.88	16	57.21	56.10	-4	13,472	-0.03%
2024/04/19	31	58.38	19	58.28	57.60	12	13,470	0.09%
2024/04/18	13.1	57.07	147.2	57.75	58.70	-134.1	12,973	-1.03%	大賣/鉅額交易
2024/04/17	7.1	55.89	28	56.51	55.80	-20.9	12,495	-0.17%
2024/04/16	168	55.99	49.9	56.46	55.40	118.1	12,617	0.94%	大買/鉅額交易
2024/04/15	45.2	58.33	56	58.95	58.00	-10.8	12,092	-0.09%
2024/04/12	6	56.62	16.2	56.53	56.80	-10.2	11,131	-0.09%
2024/04/11	21	56.71	9	57.21	55.80	12	11,010	0.11%
2024/04/10	37.7	57.82	32.6	58.11	56.80	5.1	10,635	0.05%
2024/04/09	24.1	56.39	248.6	57.26	57.50	-224.6	9,678	-2.32%	大賣/鉅額交易
2024/04/08	5.3	53.12	2	52.80	53.00	3.3	8,809	0.04%
2024/04/03	5.5	54.09	9.1	53.87	53.70	-3.6	8,809	-0.04%
2024/04/02	12	54.01	2	54.40	54.30	10	8,725	0.11%
2024/04/01	5	53.66	17.4	53.80	54.40	-12.3	8,554	-0.14%
2024/03/29	10	52.38	18.5	52.29	52.60	-8.5	8,247	-0.10%
2024/03/28	16	53.56	14.4	54.29	52.60	1.6	8,231	0.02%
2024/03/27	40	52.58	65.5	52.64	53.20	-25.5	7,646	-0.33%
2024/03/26	14.1	50.31	4	50.08	49.65	10.1	7,194	0.14%
2024/03/25	6.2	50.28	22	50.41	50.40	-15.8	7,200	-0.22%
2024/03/22	3	49.33	26.6	50.20	50.30	-23.6	7,172	-0.33%
2024/03/20	5.3	48.15	0	0.00	47.95	5.3	6,979	0.08%
2024/03/19	7	48.71	5	48.53	48.60	2	6,984	0.03%
2024/03/18	0	0.00	18	48.42	48.40	-18	7,276	-0.25%
2024/03/15	2	47.78	23	48.23	47.55	-21	7,377	-0.28%
2024/03/14	20	47.12	0	0.00	47.15	20	7,313	0.27%
2024/03/13	4.2	47.51	2	47.53	47.55	2.2	7,365	0.03%
2024/03/12	3	47.72	0	0.00	48.15	3	7,418	0.04%
2024/03/11	2	47.53	0	0.00	47.55	2	7,409	0.03%
2024/03/08	24	47.59	4	47.70	47.10	20	7,416	0.27%
2024/03/07	26	48.45	0	48.50	48.30	26	7,380	0.35%
2024/03/06	0	0.00	2.2	49.18	48.90	-2.2	7,391	-0.03%
2024/03/05	11	49.35	1	49.35	49.45	10	7,401	0.14%
2024/03/04	5.1	49.85	4.2	49.91	49.80	0.9	7,410	0.01%
2024/03/01	5	49.69	21	49.40	49.60	-16	7,433	-0.22%
2024/02/29	0	49.80	13	49.51	49.65	-13	7,682	-0.17%
2024/02/27	25.4	48.98	2	49.25	48.90	23.4	8,222	0.28%
2024/02/26	16	49.67	20.4	49.41	49.75	-4.4	8,200	-0.05%
2024/02/23	11.2	48.63	10	48.50	48.40	1.1	8,159	0.01%
2024/02/22	6	49.00	4.2	49.24	49.25	1.8	8,163	0.02%
2024/02/21	3	49.10	20	49.10	49.10	-17	8,207	-0.21%
2024/02/20	3	49.05	6.5	49.06	49.05	-3.5	8,243	-0.04%
2024/02/19	3	49.55	0.2	49.63	49.45	2.8	8,342	0.03%
2024/02/16	1	49.20	2.1	49.37	49.30	-1.1	8,393	-0.01%
2024/02/15	14.1	48.92	10	48.85	49.20	4.1	8,522	0.05%
2024/02/05	5	47.87	0	0.00	48.10	5	8,533	0.06%
2024/02/02	2.8	48.31	2	48.15	48.25	0.8	8,539	0.01%
2024/02/01	8	48.78	2	49.35	48.85	6	8,508	0.07%
2024/01/31	8.7	49.08	0	0.00	49.20	8.7	8,619	0.10%
2024/01/30	2.1	49.98	0	0.00	49.80	2.1	8,825	0.02%
2024/01/29	0	0.00	1	50.40	50.20	-1	8,876	-0.01%
2024/01/26	1	50.10	2.4	50.00	49.90	-1.4	9,023	-0.01%
2024/01/25	7	50.51	10	50.10	50.10	-3	9,076	-0.03%
2024/01/24	4	50.53	0	0.00	50.50	4	9,094	0.04%
2024/01/23	6	50.22	0	0.00	50.20	6	9,120	0.07%
2024/01/22	1	50.10	4	50.20	49.90	-3	9,131	-0.03%
2024/01/19	5	49.96	0	0.00	49.95	5	9,129	0.05%
2024/01/18	1	49.80	1	49.95	49.80	0	9,208	0.00%
2024/01/17	9	50.61	0	0.00	50.20	9	9,224	0.10%
2024/01/16	8	51.41	20	51.60	51.30	-12	9,252	-0.13%
2024/01/15	14.5	53.34	13	53.69	52.10	1.5	9,218	0.02%
2024/01/12	8.5	52.94	18.5	52.77	53.00	-10	8,866	-0.11%
2024/01/11	28.5	50.71	1	50.40	52.00	27.5	8,723	0.32%
2024/01/10	31	52.76	33	52.45	51.60	-2	8,783	-0.02%
2024/01/09	29.1	52.36	14	52.15	51.50	15.1	8,630	0.18%
2024/01/08	9	53.78	5.2	54.83	53.70	3.8	8,428	0.05%
2024/01/05	1	54.09	6	53.80	54.20	-5	8,203	-0.06%
2024/01/04	11	53.07	0	0.00	52.70	11	8,070	0.14%
2024/01/03	5.1	52.80	0	0.00	52.70	5.1	8,366	0.06%
2024/01/02	0	0.00	11	53.74	53.60	-11	8,328	-0.13%
2023/12/29	1	53.40	22.1	53.50	53.60	-21.1	8,357	-0.25%
2023/12/27	5	53.14	5	52.92	52.80	0	8,352	0.00%
2023/12/26	0.3	53.10	0	0.00	53.00	0.3	8,419	0.00%
2023/12/25	0	52.90	12	53.32	53.30	-12	8,402	-0.14%
2023/12/22	1	52.60	2	52.35	52.30	-1	8,360	-0.01%
2023/12/21	34	52.96	43	52.84	52.10	-9	8,547	-0.11%
2023/12/20	2	52.60	22	52.81	52.70	-20	8,441	-0.24%
2023/12/19	10.1	51.81	0	0.00	52.00	10.1	8,505	0.12%
2023/12/18	3.1	52.74	11	52.72	52.80	-7.9	8,579	-0.09%
2023/12/15	8	52.49	1	52.70	52.50	7	8,674	0.08%
2023/12/14	4	52.25	1.1	52.02	52.00	2.9	8,797	0.03%
2023/12/13	53.1	52.33	1.1	53.81	51.90	52	8,952	0.58%
2023/12/12	2	52.71	32.2	52.70	52.70	-30.2	8,927	-0.34%
2023/12/11	0	0.00	1	51.80	51.50	-1	9,025	-0.01%
2023/12/08	32.1	51.78	2.4	51.59	51.50	29.6	9,174	0.32%
2023/12/07	4.3	52.91	7	52.60	52.20	-2.8	9,367	-0.03%
2023/12/06	9	52.23	0.2	52.30	52.00	8.9	10,039	0.09%
2023/12/05	12.3	52.48	2	52.50	52.40	10.3	10,377	0.10%
2023/12/04	0.1	52.53	29	53.24	53.10	-28.9	10,439	-0.28%
2023/12/01	4	51.95	0	0.00	52.30	4	10,463	0.04%
2023/11/30	12	51.41	0	0.00	51.80	12	10,729	0.11%
2023/11/29	2	51.90	0	0.00	51.90	2	11,055	0.02%
2023/11/28	6	52.00	6	52.27	52.30	0	11,478	0.00%
2023/11/27	18.1	51.94	2.1	51.45	51.60	15.9	11,941	0.13%
2023/11/24	9.1	52.40	40.3	52.50	52.60	-31.2	11,969	-0.26%
2023/11/22	3	50.70	9	50.77	50.70	-6	13,177	-0.05%
2023/11/21	7.1	50.80	3	50.87	50.60	4	14,097	0.03%
2023/11/20	5.2	51.06	36	50.97	51.20	-30.8	15,292	-0.20%
2023/11/17	7.1	50.47	7	50.59	50.40	0.1	16,846	0.00%
2023/11/16	3	49.82	9	49.98	50.40	-6	16,958	-0.04%
2023/11/15	4.3	49.59	5	49.82	49.25	-0.8	16,884	0.00%
2023/11/14	15.2	49.70	50.2	49.50	49.25	-35	16,885	-0.21%
2023/11/13	0	0.00	2	49.10	49.15	-2	16,852	-0.01%
2023/11/10	10.1	48.74	9	48.66	48.55	1.1	16,862	0.01%
2023/11/09	6.2	49.31	1	49.65	49.10	5.2	16,918	0.03%
2023/11/08	4.1	49.98	87.4	49.61	49.50	-83.3	17,049	-0.49%
2023/11/07	45.2	49.55	10.1	49.63	49.35	35.1	17,126	0.20%
2023/11/06	3	51.73	0	0.00	51.60	3	17,057	0.02%
2023/11/03	9	51.97	11.9	51.39	51.80	-2.9	17,234	-0.02%
2023/11/02	0	50.00	1	50.20	50.10	-1	17,601	-0.01%
2023/11/01	24.2	48.72	1.3	48.73	48.70	22.9	17,693	0.13%
2023/10/31	3	49.44	5.1	50.26	48.55	-2	17,832	-0.01%
2023/10/30	3	49.75	0	0.00	49.60	3	17,965	0.02%
2023/10/27	6	50.08	10	50.10	50.10	-4	18,128	-0.02%
2023/10/26	1	49.51	6	50.42	50.00	-5	18,398	-0.03%
2023/10/25	5	50.68	2	50.85	50.50	3	18,384	0.02%
2023/10/24	1	48.53	5	48.95	50.10	-4	18,391	-0.02%
2023/10/23	25	48.39	4	48.36	48.40	21	18,373	0.11%
2023/10/20	26.3	48.57	3	48.67	48.45	23.3	18,464	0.13%
2023/10/19	3.5	49.46	2	49.60	49.80	1.5	18,502	0.01%
2023/10/18	49.1	49.59	14	50.15	49.30	35	18,654	0.19%
2023/10/17	8.1	52.81	5.3	52.37	51.60	2.8	18,695	0.01%
2023/10/16	27	53.99	26.1	54.34	53.70	0.9	18,661	0.00%
2023/10/13	1	54.70	1	54.70	54.70	0	18,861	0.00%
2023/10/12	5.3	54.25	1	53.80	54.30	4.3	19,063	0.02%
2023/10/11	8	55.00	3	55.83	53.90	5	19,196	0.03%
2023/10/06	0.1	53.80	0	0.00	53.80	0.1	19,075	0.00%
2023/10/05	4	53.53	3.2	53.61	53.60	0.8	19,149	0.00%
2023/10/04	4.4	53.55	3	53.53	53.30	1.4	19,196	0.01%
2023/10/03	2	54.80	2.2	54.41	54.20	-0.2	19,333	0.00%
2023/10/02	13	54.90	5	55.36	55.00	8	19,460	0.04%
2023/09/28	18.5	54.82	5	54.88	54.90	13.5	19,648	0.07%
2023/09/27	4	54.20	21	54.22	54.40	-17	20,053	-0.08%
2023/09/26	9.5	55.22	20	54.95	54.60	-10.6	20,131	-0.05%
2023/09/25	5	56.72	18	56.53	56.70	-13	20,174	-0.06%
2023/09/22	7	55.71	10	55.84	55.70	-3	20,194	-0.01%
2023/09/21	15.7	55.20	3.3	56.05	55.50	12.5	20,340	0.06%
2023/09/20	13.3	56.01	3	56.07	56.00	10.3	20,661	0.05%
2023/09/19	16.9	57.41	3	57.03	56.20	13.9	20,917	0.07%
2023/09/18	26.4	58.77	21	58.95	57.60	5.4	21,299	0.03%
2023/09/15	46.3	58.39	11	58.41	58.00	35.3	22,514	0.16%
2023/09/14	37	59.75	10.1	59.24	59.20	26.9	24,361	0.11%
2023/09/13	5.1	60.02	2	59.95	59.90	3.1	25,282	0.01%
2023/09/12	32	61.04	9	60.57	60.50	23	25,608	0.09%
2023/09/11	330	62.02	122.1	63.34	60.80	208	25,750	0.81%	大買/大賣/鉅額交易
2023/09/08	12.3	61.03	286.3	61.38	61.90	-274	25,155	-1.09%	大賣/鉅額交易
2023/09/07	7.5	60.38	5.1	60.40	60.40	2.5	24,936	0.01%
2023/09/06	6	60.12	13.3	59.87	60.30	-7.3	25,092	-0.03%
2023/09/05	238.5	60.14	9.1	59.93	59.50	229.4	25,246	0.91%	大買/鉅額交易
2023/09/04	50	61.61	20	61.88	61.30	30	25,481	0.12%
2023/09/01	16	62.26	11.4	62.76	62.40	4.6	25,566	0.02%
2023/08/31	36.3	62.17	47.5	62.33	62.00	-11.2	25,428	-0.04%
2023/08/30	39	61.11	22.1	61.34	61.60	16.9	25,425	0.07%
2023/08/29	29.1	60.04	26	60.57	61.50	3.1	25,440	0.01%
2023/08/28	243	62.02	238.1	62.81	61.00	5	24,866	0.02%	大買/大賣/
2023/08/25	28.1	61.30	12.5	60.90	60.30	15.6	23,852	0.07%
2023/08/24	34	61.11	201	61.54	61.40	-167	23,172	-0.72%	大賣/鉅額交易
2023/08/23	54	59.19	69.8	59.80	59.00	-15.8	22,194	-0.07%
2023/08/22	0	0.00	0	54.70	55.50	0	20,868	0.00%
2023/08/21	1	55.40	0	0.00	55.50	1	20,986	0.00%
2023/08/18	0	55.10	1	55.40	54.70	-1	21,567	0.00%
2023/08/17	1	53.64	5	53.60	55.10	-4	22,073	-0.02%
2023/08/16	2.6	53.68	1	53.90	53.80	1.6	22,699	0.01%
2023/08/15	19.2	54.56	49.4	54.05	53.90	-30.3	23,079	-0.13%
2023/08/14	24.2	54.94	11	54.24	54.00	13.2	23,352	0.06%
2023/08/11	18	57.07	10	56.66	56.80	8	23,780	0.03%
2023/08/10	14.4	58.52	10	58.07	58.00	4.4	23,730	0.02%
2023/08/09	15	57.83	5	58.46	58.30	10	23,730	0.04%
2023/08/08	18.5	58.38	13	57.82	57.80	5.5	23,855	0.02%
2023/08/07	1.1	56.05	7	56.20	57.20	-5.9	23,996	-0.02%
2023/08/04	3	55.60	3.1	56.10	56.10	-0.1	24,323	0.00%
2023/08/02	4.1	55.18	2	55.75	55.20	2.1	24,828	0.01%
2023/08/01	2	54.96	7	55.79	54.80	-5	25,063	-0.02%
2023/07/31	7.4	55.57	35	55.45	55.50	-27.6	25,683	-0.11%
2023/07/28	2	53.80	22	53.78	53.80	-20	26,100	-0.08%
2023/07/27	4.1	54.53	7	54.37	54.50	-2.9	27,285	-0.01%
2023/07/26	11	53.91	1	53.40	53.40	10	28,078	0.04%
2023/07/25	13.5	53.40	8	53.33	54.00	5.5	29,699	0.02%
2023/07/24	10.1	53.60	3	53.73	53.50	7.1	31,348	0.02%
2023/07/21	30	55.02	11	55.25	54.40	19	32,211	0.06%
2023/07/20	27	56.00	23.3	55.45	55.70	3.8	34,259	0.01%
2023/07/19	24.3	54.33	7	54.59	53.70	17.3	35,118	0.05%
2023/07/18	58.8	53.79	1.7	54.34	53.50	57.1	35,969	0.16%
2023/07/17	13.8	54.65	13.7	54.66	54.80	0.1	36,519	0.00%
2023/07/14	11.8	56.00	6	56.40	55.70	5.8	37,088	0.02%
2023/07/13	8.3	56.22	53	56.54	56.10	-44.7	38,925	-0.11%
2023/07/12	12	57.89	50	57.50	57.20	-38	41,165	-0.09%
2023/07/11	0.3	58.20	3.4	58.09	57.70	-3.2	43,826	-0.01%
2023/07/10	8	58.76	2	58.45	58.30	6	45,283	0.01%
2023/07/07	4.2	59.38	13	59.43	59.40	-8.8	46,632	-0.02%
2023/07/06	117	60.62	8	61.44	60.20	109	47,102	0.23%	大買/鉅額交易
2023/07/05	16	62.16	18.3	62.57	61.90	-2.2	47,378	0.00%
2023/07/04	5	61.40	11	61.65	61.30	-6	47,089	-0.01%
2023/07/03	24	60.25	9.2	59.78	61.40	14.8	47,026	0.03%
2023/06/30	13.2	60.14	1	60.10	60.00	12.2	46,820	0.03%
2023/06/29	5	61.42	0.1	61.20	60.50	4.9	46,813	0.01%
2023/06/28	27	60.81	18	60.63	60.70	9	46,669	0.02%
2023/06/27	15	60.41	24	60.37	59.30	-9	46,754	-0.02%
2023/06/26	19.5	62.15	22	61.54	60.70	-2.6	47,177	-0.01%
2023/06/21	57.9	64.86	254.3	65.24	63.40	-196.3	46,949	-0.42%	大賣/鉅額交易
2023/06/20	82.3	64.95	66	64.12	65.00	16.2	45,875	0.04%
2023/06/19	20	60.88	154.1	63.02	63.90	-134.1	43,882	-0.31%	大賣/鉅額交易
2023/06/16	19	57.79	27.1	58.01	58.10	-8.1	42,910	-0.02%
2023/06/15	63	55.12	324	56.54	57.30	-261	42,614	-0.61%	大賣/鉅額交易
2023/06/14	11	56.31	3	56.30	56.00	8	42,368	0.02%
2023/06/13	4	56.58	22.2	56.93	56.60	-18.2	42,460	-0.04%
2023/06/12	274	56.72	6.1	56.31	56.50	267.9	42,670	0.63%	大買/鉅額交易
2023/06/09	49	57.92	14	57.72	57.50	35	42,840	0.08%
2023/06/08	42	57.42	243	58.06	57.70	-201	43,055	-0.47%	大賣/鉅額交易
2023/06/07	36.1	57.21	45.1	57.37	57.50	-9	42,805	-0.02%
2023/06/06	19.1	56.87	43	56.60	56.40	-23.9	43,073	-0.06%
2023/06/05	21.1	57.07	29.1	57.58	57.30	-8	43,876	-0.02%
2023/06/02	35	56.28	109.4	56.66	56.30	-74.4	43,546	-0.17%	大賣/
2023/06/01	19	55.39	5	55.50	55.30	14	43,401	0.03%
2023/05/31	13	55.28	3	55.27	55.40	10	43,443	0.02%
2023/05/30	123.4	54.97	11	55.57	54.80	112.4	43,459	0.26%	大買/鉅額交易
2023/05/29	16	55.78	17	55.97	55.80	-1	43,343	0.00%
2023/05/26	136.7	54.66	147	54.95	54.80	-10.3	43,222	-0.02%	大買/大賣/
2023/05/25	34.1	56.09	23.1	56.08	56.00	11	43,100	0.03%
2023/05/24	351.1	56.82	132.4	57.22	56.70	218.7	43,064	0.51%	大買/大賣/鉅額交易
2023/05/23	29	56.73	19	56.92	56.70	10	42,899	0.02%
2023/05/22	32	56.31	372.1	56.65	56.90	-340.1	42,593	-0.80%	大賣/鉅額交易
2023/05/19	38	54.69	36	54.80	54.20	2	42,282	0.00%
2023/05/18	31.1	54.75	21	55.09	54.50	10.1	42,021	0.02%
2023/05/17	24	54.70	28.2	54.93	55.00	-4.2	41,789	-0.01%
2023/05/16	18.3	53.69	5	53.50	53.70	13.3	41,378	0.03%
2023/05/15	20	53.59	19	53.59	53.70	1	41,725	0.00%
2023/05/12	30.1	54.08	36	53.14	54.40	-5.9	43,241	-0.01%
2023/05/11	40	54.10	55	54.10	54.00	-15	43,592	-0.03%
2023/05/10	27	55.56	53	55.24	55.30	-26	43,073	-0.06%
2023/05/09	38.5	54.99	107.1	55.37	54.50	-68.6	42,634	-0.16%	大賣/
2023/05/08	26	56.78	23	56.73	56.60	3	42,096	0.01%
2023/05/05	353	56.55	43.1	56.95	56.40	309.9	41,801	0.74%	大買/鉅額交易
2023/05/04	108	57.69	95.2	58.00	57.60	12.8	41,148	0.03%	大買/
2023/05/03	135.3	58.79	253.2	59.10	58.70	-118	40,545	-0.29%	大買/大賣/鉅額交易
2023/05/02	224.1	58.31	80.1	58.38	57.40	144	39,311	0.37%	大買/鉅額交易
2023/04/28	178.7	58.43	233.9	58.47	58.00	-55.2	38,504	-0.14%	大買/大賣/
2023/04/27	163.3	57.28	80.2	57.40	57.50	83.1	36,822	0.23%	大買/
2023/04/26	57.1	55.67	46.1	55.72	55.90	11	35,055	0.03%
2023/04/25	98.3	57.16	72.4	57.69	56.40	25.9	34,075	0.08%
2023/04/24	132	55.99	128.6	55.93	57.50	3.4	31,803	0.01%	大買/大賣/
2023/04/21	75.3	53.90	84.1	54.46	54.70	-8.8	30,689	-0.03%
2023/04/20	98.3	54.45	54.4	54.87	54.40	43.9	29,705	0.15%
2023/04/19	73.4	56.33	63.3	56.49	56.60	10	28,932	0.03%
2023/04/18	186.6	57.17	154.6	55.89	55.90	32	28,155	0.11%	大買/大賣/
2023/04/17	160.9	57.19	90.2	57.34	58.00	70.7	26,225	0.27%	大買/
2023/04/14	139.3	54.19	268	54.14	54.20	-128.7	23,870	-0.54%	大買/大賣/鉅額交易
2023/04/13	171.4	52.10	91	51.70	52.90	80.4	21,249	0.38%	大買/
2023/04/12	224.1	47.25	168.7	47.61	48.15	55.4	20,124	0.28%	大買/大賣/
2023/04/11	80.2	44.19	21	44.81	43.80	59.2	18,629	0.32%
2023/04/10	2	43.36	249	43.82	44.30	-247	18,055	-1.37%	大賣/鉅額交易
2023/04/07	167	42.20	14	42.53	42.40	153	17,575	0.87%	大買/鉅額交易
2023/04/06	4.1	42.05	5	42.08	42.00	-0.9	17,668	-0.01%
2023/03/31	27.2	41.60	1.2	41.70	41.65	26	17,716	0.15%
2023/03/30	4	41.29	57.4	41.89	41.85	-53.4	17,689	-0.30%
2023/03/29	9	41.49	4.3	41.59	41.55	4.7	17,597	0.03%
2023/03/28	77.4	41.22	5.1	42.35	41.20	72.2	17,588	0.41%
2023/03/27	49.7	43.53	8	43.67	43.20	41.7	17,093	0.24%
2023/03/24	14.1	42.09	80	42.18	42.45	-65.9	16,439	-0.40%
2023/03/23	87.3	41.65	70	41.93	41.75	17.3	16,380	0.11%
2023/03/22	13	40.95	3	40.83	40.85	10	16,148	0.06%
2023/03/21	4.3	41.00	7	41.40	41.00	-2.7	16,101	-0.02%
2023/03/20	9	40.94	217.5	41.20	41.00	-208.5	16,040	-1.30%	大賣/鉅額交易
2023/03/17	2	40.58	19.2	40.25	40.25	-17.2	16,072	-0.11%
2023/03/16	289.4	39.96	80	40.37	40.20	209.4	16,215	1.29%	大買/鉅額交易
2023/03/15	30.2	41.01	119	41.01	41.00	-88.8	16,594	-0.54%	大賣/
2023/03/14	49	39.48	116	40.09	39.85	-67	16,663	-0.40%	大賣/
2023/03/13	197	38.99	8	38.79	38.95	189	17,010	1.11%	大買/鉅額交易
2023/03/10	54	41.15	17	40.92	40.90	37	17,105	0.22%
2023/03/09	48	41.52	53	42.31	42.05	-5	17,023	-0.03%
2023/03/08	247	40.93	407.1	41.30	41.00	-160.1	16,777	-0.95%	大買/大賣/鉅額交易
2023/03/07	4	39.28	3.1	39.08	39.40	0.9	16,726	0.01%
2023/03/06	16.1	38.74	14	38.76	38.65	2.1	16,633	0.01%
2023/03/03	8	38.64	7	38.37	38.40	1	16,513	0.01%
2023/03/02	58	37.52	94	37.71	37.85	-36	16,435	-0.22%
2023/03/01	47	38.16	2	38.30	38.00	45	16,423	0.27%
2023/02/24	241	38.47	90.1	38.75	38.50	150.9	16,568	0.91%	大買/鉅額交易
2023/02/23	167	38.98	8.3	38.92	39.20	158.7	16,400	0.97%	大買/鉅額交易
2023/02/22	5	38.69	141.2	39.20	39.20	-136.2	16,303	-0.84%	大賣/鉅額交易
2023/02/21	171.2	38.82	15	39.50	38.80	156.2	16,229	0.96%	大買/鉅額交易
2023/02/20	36.2	38.88	6	38.97	38.80	30.2	15,930	0.19%
2023/02/17	19.1	38.69	298	38.54	38.50	-278.9	15,735	-1.77%	大賣/鉅額交易
2023/02/16	8	38.01	5	37.85	38.00	3	15,357	0.02%
2023/02/15	4	37.31	12	37.53	37.30	-8	15,226	-0.05%
2023/02/14	6	37.10	5	37.32	37.60	1	15,097	0.01%
2023/02/13	301	38.07	22	37.56	37.65	279	15,039	1.86%	大買/鉅額交易
2023/02/10	327.2	39.13	339	38.04	37.95	-11.9	14,717	-0.08%	大買/大賣/
2023/02/09	27.2	37.45	87.1	37.26	37.35	-59.9	13,007	-0.46%
2023/02/08	9.5	35.79	10	35.89	35.90	-0.6	12,322	0.00%
2023/02/07	3.2	35.35	1	35.35	35.45	2.2	12,217	0.02%
2023/02/06	9.1	35.35	3	35.53	35.50	6.1	12,254	0.05%
2023/02/03	5.2	35.10	164	34.88	34.95	-158.8	12,155	-1.31%	大賣/鉅額交易
2023/02/02	3.1	34.44	9	34.45	34.45	-5.9	12,027	-0.05%
2023/02/01	21	34.50	0	0.00	34.55	21	11,897	0.18%
2023/01/31	0	0.00	2	34.55	34.60	-2	11,785	-0.02%
2023/01/30	30	34.17	0	0.00	34.10	30	11,767	0.25%
2023/01/17	8	34.26	0	0.00	34.15	8	11,749	0.07%
2023/01/16	50.2	34.28	1	34.40	34.40	49.2	11,809	0.42%
2023/01/13	31	34.76	0	0.00	34.70	31	11,871	0.26%
2023/01/12	53	34.82	1	35.15	34.85	52	11,970	0.43%
2023/01/11	26	35.34	89	35.34	35.05	-63	11,993	-0.53%
2023/01/10	54	34.83	0	0.00	34.80	54	11,948	0.45%
2023/01/09	16	34.90	2.1	35.04	34.95	13.9	11,937	0.12%
2023/01/06	3	35.40	8	35.38	35.25	-5	11,951	-0.04%
2023/01/05	14	35.48	5	35.57	35.25	9	12,024	0.07%
2023/01/04	3	35.10	3	35.38	35.45	0	11,953	0.00%
2023/01/03	16	35.38	13	35.23	35.40	3	11,892	0.03%
2022/12/30	34.5	36.09	42.3	35.97	35.75	-7.9	11,774	-0.07%
2022/12/29	6	35.08	9	35.07	35.10	-3	11,294	-0.03%
2022/12/28	16.2	35.52	23	35.31	35.10	-6.8	11,223	-0.06%
2022/12/27	38	35.37	31.2	34.97	35.00	6.8	11,126	0.06%
2022/12/26	35.2	35.12	34	35.38	35.25	1.2	11,028	0.01%
2022/12/23	17.1	34.69	30	34.60	34.55	-12.9	10,789	-0.12%
2022/12/22	22	33.53	40	33.45	33.50	-18	10,626	-0.17%
2022/12/21	19	33.50	12	33.30	33.25	7	10,653	0.07%
2022/12/20	10	33.99	3	33.98	33.30	7	10,740	0.07%
2022/12/19	7	34.40	18	34.95	34.40	-11	10,836	-0.10%
2022/12/16	26	35.20	18.2	34.85	34.95	7.8	10,808	0.07%
2022/12/15	28.3	35.40	26	35.62	35.95	2.3	10,663	0.02%
2022/12/14	10	34.42	10	34.72	35.00	0	10,373	0.00%
2022/12/13	14	34.76	0	0.00	34.35	14	10,265	0.14%
2022/12/12	8	34.90	2	35.03	34.85	6	10,170	0.06%
2022/12/09	4	35.13	3.1	35.40	34.85	0.9	10,069	0.01%
2022/12/08	19	35.59	13	35.55	35.20	6	9,939	0.06%
2022/12/07	16.2	35.82	21	35.77	35.85	-4.8	9,652	-0.05%
2022/12/06	15	35.67	8.1	35.97	35.60	6.9	9,049	0.08%
2022/12/05	22.2	36.74	55	36.76	36.25	-32.8	8,693	-0.38%
2022/12/02	12	34.44	60.1	34.93	34.80	-48.1	7,945	-0.61%
2022/12/01	34.1	33.21	5	33.05	33.10	29.1	7,385	0.39%
2022/11/30	12.1	33.40	10.1	33.41	33.40	2	7,203	0.03%
2022/11/29	19	34.68	66	33.58	33.90	-47	6,738	-0.70%
2022/11/28	2.1	31.83	23	31.95	31.90	-20.9	5,674	-0.37%
2022/11/25	1.1	31.60	2	31.65	31.40	-0.9	5,575	-0.02%
2022/11/24	18.1	31.28	0	0.00	31.40	18.1	5,571	0.32%
2022/11/23	20	31.64	20	31.72	31.55	0	5,518	0.00%
2022/11/22	16	31.65	16	31.83	31.55	0	5,426	0.00%
2022/11/21	0	0.00	2	31.05	30.90	-2	5,128	-0.04%
2022/11/18	2	31.20	7	31.09	31.05	-5	5,115	-0.10%
2022/11/17	13	30.67	0	0.00	30.60	13	5,066	0.26%
2022/11/16	0.1	31.70	4	31.08	31.05	-3.9	4,972	-0.08%
2022/11/15	5	30.93	0	31.30	30.95	5	4,857	0.10%
2022/11/14	1	30.96	0	0.00	31.15	1	4,831	0.02%
2022/11/11	4	31.19	0	0.00	30.90	4	4,846	0.08%
2022/11/09	4	31.16	7.1	31.27	31.05	-3.1	5,034	-0.06%
2022/11/08	9	32.01	0.5	32.10	31.60	8.5	4,958	0.17%
2022/11/07	0	0.00	5	32.90	33.05	-5	4,776	-0.10%
2022/11/03	0	0.00	41	32.96	33.10	-41	4,848	-0.85%
2022/11/02	5	33.00	2	32.95	32.45	3	4,956	0.06%
2022/11/01	1	31.80	1	31.95	31.80	0	5,247	0.00%
2022/10/31	0.1	31.35	10	31.47	31.35	-9.9	5,441	-0.18%
2022/10/28	3	30.83	1	30.80	30.60	2	5,701	0.04%
2022/10/25	0	0.00	1	31.40	31.35	-1	7,599	-0.01%
2022/10/24	0.1	32.00	11	32.48	32.30	-10.9	7,643	-0.14%
2022/10/21	2	31.60	4	31.50	31.60	-2	7,662	-0.03%
2022/10/20	13	30.44	0	0.00	30.25	13	7,750	0.17%
2022/10/19	8	31.03	0	0.00	31.15	8	7,706	0.10%
2022/10/18	1.1	31.36	0	0.00	31.30	1.1	7,721	0.01%
2022/10/17	1	31.50	11	31.36	31.80	-10	7,877	-0.13%
2022/10/14	1.3	31.54	0	0.00	31.45	1.3	8,017	0.02%
2022/10/13	27	31.61	0	0.00	31.15	27	8,057	0.34%
2022/10/12	5	32.90	5	33.00	32.90	0	8,015	0.00%
2022/10/11	16.1	33.31	2	33.73	33.55	14.1	8,125	0.17%
2022/10/07	7.3	33.38	1	33.45	33.45	6.3	8,286	0.08%
2022/10/06	1	33.90	0	0.00	33.95	1	8,551	0.01%
2022/10/05	2	34.08	0.2	34.40	34.10	1.9	9,131	0.02%
2022/09/30	3	33.18	3	33.50	33.80	0	9,935	0.00%
2022/09/29	0	0.00	10	34.50	34.00	-10	10,071	-0.10%
2022/09/28	0	0.00	3	34.55	33.70	-3	10,280	-0.03%
2022/09/27	15	34.24	0	0.00	34.15	15	10,620	0.14%
2022/09/26	9.1	36.44	12	36.59	35.55	-2.9	10,875	-0.03%
2022/09/23	2.1	36.22	1	36.20	36.10	1.1	11,223	0.01%
2022/09/22	0.1	36.00	0.1	36.00	35.95	0.1	11,423	0.00%
2022/09/20	0	0.00	5	35.82	36.10	-5	11,680	-0.04%
2022/09/15	3	37.08	4	36.80	36.55	-1	12,241	-0.01%
2022/09/14	1	36.05	21	36.69	36.85	-20	12,686	-0.16%
2022/09/13	2	36.50	1	36.70	36.70	1	13,391	0.01%
2022/09/12	2.2	36.61	6	36.73	36.80	-3.8	15,449	-0.02%
2022/09/08	2	35.88	12	36.09	36.00	-10	16,498	-0.06%
2022/09/07	0	0.00	1	35.95	35.75	-1	17,074	-0.01%
2022/09/06	10.1	35.53	15.1	35.65	35.60	-5	17,122	-0.03%
2022/09/05	0	0.00	36	35.54	35.35	-36	17,077	-0.21%
2022/09/02	10.2	35.30	0	0.00	35.20	10.2	17,101	0.06%
2022/08/31	2	35.35	11	35.71	35.50	-9	17,113	-0.05%
2022/08/30	31.1	35.21	4.2	35.10	35.15	26.9	17,109	0.16%
2022/08/29	2.3	35.13	0	0.00	35.00	2.3	17,110	0.01%
2022/08/26	0.5	35.88	5	36.10	35.80	-4.5	17,097	-0.03%
2022/08/25	2.2	35.75	5.1	36.00	35.75	-2.9	17,140	-0.02%
2022/08/24	5.3	35.94	0	0.00	35.75	5.3	17,235	0.03%
2022/08/23	29.3	35.91	7	35.41	35.90	22.3	17,266	0.13%
2022/08/22	1.3	35.37	51	35.25	35.20	-49.8	17,223	-0.29%
2022/08/19	1.3	35.28	4	35.53	35.10	-2.8	17,273	-0.02%
2022/08/18	38.3	35.08	0	0.00	35.40	38.3	17,291	0.22%
2022/08/17	56.3	35.10	20	35.05	35.05	36.3	17,429	0.21%
2022/08/16	5	36.28	7	36.15	35.60	-2	17,431	-0.01%
2022/08/15	0	0.00	0.2	37.00	36.90	-0.2	17,493	0.00%
2022/08/12	0	0.00	8	37.21	37.00	-8	17,579	-0.05%
2022/08/11	0	0.00	19	37.16	36.80	-19	17,572	-0.11%
2022/08/10	2	37.05	0	36.80	36.75	2	17,554	0.01%
2022/08/09	2.1	37.04	1	37.25	37.15	1.1	17,517	0.01%
2022/08/08	2.1	36.99	35	36.83	37.00	-32.9	17,402	-0.19%
2022/08/05	31	35.65	1	36.05	35.95	30	17,068	0.18%
2022/08/04	23	36.13	8.1	36.06	36.00	14.9	16,971	0.09%
2022/08/03	47	37.29	23.3	36.64	37.10	23.7	16,796	0.14%
2022/08/02	15.1	37.75	70.1	38.14	38.20	-55	16,240	-0.34%
2022/08/01	12.1	36.99	19	37.09	37.35	-6.9	15,602	-0.04%
2022/07/29	0.1	35.90	17	35.73	35.90	-16.9	15,172	-0.11%
2022/07/28	4	35.40	0	0.00	35.25	4	15,100	0.03%
2022/07/27	3.1	35.93	6	35.79	35.90	-2.9	15,046	-0.02%
2022/07/26	0	0.00	4.1	35.17	35.20	-4.1	14,971	-0.03%
2022/07/25	2	35.20	2	35.40	34.95	0	14,971	0.00%
2022/07/22	6.6	34.97	16	35.03	35.00	-9.4	14,970	-0.06%
2022/07/21	21	34.70	10	34.70	34.70	11	14,968	0.07%
2022/07/20	4	34.85	13	35.37	35.35	-9	15,124	-0.06%
2022/07/19	0	0.00	3	35.07	35.00	-3	15,270	-0.02%
2022/07/18	14	35.00	0.2	35.15	35.00	13.8	15,522	0.09%
2022/07/15	14.3	34.72	8.1	35.06	35.10	6.2	15,567	0.04%
2022/07/14	56.2	35.79	44.5	36.00	35.85	11.7	15,585	0.08%
2022/07/13	44.2	35.95	48	36.02	36.05	-3.8	15,513	-0.02%
2022/07/12	0	0.00	1	34.50	34.25	-1	15,255	-0.01%
2022/07/11	38.1	34.49	14	34.20	34.35	24.1	15,535	0.16%
2022/07/08	13	33.34	10.3	33.46	32.75	2.8	15,691	0.02%
2022/07/07	13	33.54	5.1	33.42	33.40	7.9	15,583	0.05%
2022/07/06	8	34.36	11	33.75	33.85	-3	15,517	-0.02%
2022/07/05	4.2	34.46	41	33.91	34.70	-36.8	15,350	-0.24%
2022/07/04	2.1	32.82	16.2	33.09	33.10	-14.1	14,928	-0.09%
2022/07/01	21	33.59	42	33.54	32.55	-21	14,518	-0.14%
2022/06/30	3	32.60	23.1	32.42	32.35	-20.1	13,940	-0.14%
2022/06/29	4.2	32.57	13.1	32.92	32.20	-8.9	13,691	-0.07%
2022/06/27	0	0.00	0.1	32.10	31.85	-0.1	13,380	0.00%
2022/06/24	5	31.85	4	31.51	31.75	1	13,262	0.01%
2022/06/23	9.1	31.94	4	31.85	31.15	5.1	13,081	0.04%
2022/06/22	23.1	32.58	18	32.35	31.35	5.1	12,740	0.04%
2022/06/21	39	34.20	10.5	33.90	34.40	28.5	12,182	0.23%
2022/06/20	110.3	37.59	258	37.10	34.40	-147.8	11,440	-1.29%	大買/大賣/鉅額交易
2022/06/17	45.3	35.91	106.6	36.72	38.20	-61.3	9,329	-0.66%	大賣/
2022/06/16	15.3	35.22	45	34.97	34.75	-29.7	8,190	-0.36%
2022/06/15	0.3	34.00	11	34.00	34.00	-10.7	7,566	-0.14%
2022/06/14	0	0.00	2.1	33.21	33.45	-2.1	7,473	-0.03%
2022/06/09	8	34.11	3	33.90	33.95	5	7,389	0.07%
2022/06/08	3	33.87	1	34.05	34.05	2	7,334	0.03%
2022/06/07	0.1	33.67	0	0.00	33.60	0.1	7,289	0.00%
2022/06/06	10	33.19	0	0.00	32.95	10	7,260	0.14%
2022/06/02	0	0.00	4.2	33.26	33.40	-4.2	7,273	-0.06%
2022/06/01	13	34.54	11.1	34.60	33.90	1.9	7,222	0.03%
2022/05/31	2	34.30	11	34.50	34.10	-9	7,105	-0.13%
2022/05/30	0.1	34.20	2	34.15	34.20	-1.9	7,023	-0.03%
2022/05/27	0	0.00	1.1	33.95	33.50	-1.1	6,976	-0.02%
2022/05/26	0	0.00	0.5	34.02	33.95	-0.5	6,926	-0.01%
2022/05/25	4.1	34.31	37	34.30	33.85	-32.9	6,836	-0.48%
2022/05/24	1.1	34.03	5	34.20	34.00	-3.9	6,625	-0.06%
2022/05/23	3.1	34.27	32	34.03	33.75	-28.9	6,483	-0.45%
2022/05/20	26.1	33.37	4	33.28	33.30	22.1	6,281	0.35%
2022/05/19	2.4	32.47	0	0.00	32.45	2.4	6,117	0.04%
2022/05/18	1	32.55	22	32.84	32.80	-21	6,131	-0.34%
2022/05/17	1.1	32.07	2	32.45	32.50	-0.9	6,135	-0.01%
2022/05/16	2	31.43	3	31.77	31.95	-1	6,090	-0.02%
2022/05/13	22	31.83	9	31.70	31.55	13	6,042	0.22%
2022/05/12	7	32.62	31	32.10	31.15	-24	5,992	-0.40%
2022/05/11	6	33.11	5	32.94	32.90	1	5,844	0.02%
2022/05/10	7.1	32.66	6	33.33	33.60	1.1	5,743	0.02%
2022/05/09	10	32.92	10	33.15	32.55	0	5,606	0.00%
2022/05/06	11	32.37	13	32.48	32.50	-2	5,441	-0.04%
2022/05/05	11	32.65	13	32.65	32.50	-2	5,378	-0.04%
2022/05/04	5	32.63	25	32.49	32.25	-20	5,328	-0.38%
2022/05/03	18	33.27	15	33.24	32.85	3	5,266	0.06%
2022/04/29	27	33.27	19	33.17	33.20	8	5,153	0.16%
2022/04/28	4	33.26	2	33.10	33.20	2	5,071	0.04%
2022/04/27	34	33.19	6	33.27	33.25	28	4,986	0.56%
2022/04/26	30	34.35	25.3	34.31	34.20	4.7	4,794	0.10%
2022/04/25	39.1	34.14	31.2	34.26	34.20	7.9	4,451	0.18%
2022/04/22	18	33.82	8.2	34.06	34.70	9.8	4,162	0.24%
2022/04/21	16	33.42	18	32.86	32.80	-2	3,836	-0.05%
2022/04/20	14	33.67	8.3	33.78	33.80	5.7	3,651	0.16%
2022/04/19	53	33.29	84.1	33.43	34.00	-31.1	3,416	-0.91%
2022/04/18	25	33.41	29	33.33	33.50	-4	3,197	-0.13%
2022/04/15	43.1	32.99	50	33.30	33.75	-6.9	2,960	-0.23%
2022/04/14	34.1	32.35	99.1	31.95	32.30	-65	2,484	-2.62%
2022/04/13	15.1	30.78	19	30.99	30.85	-3.9	2,029	-0.19%
2022/04/12	6.1	30.50	26	30.60	30.70	-19.9	1,866	-1.07%
2022/04/11	13	29.96	14	30.36	29.80	-1	1,758	-0.06%
2022/04/08	0.1	29.25	0	0.00	29.30	0.1	1,654	0.01%
2022/04/07	0	0.00	0.1	29.30	29.20	-0.1	1,654	-0.01%
2022/03/23	0	0.00	2.2	29.79	29.85	-2.2	1,764	-0.12%
2022/03/21	0.1	29.70	0	0.00	29.60	0.1	1,754	0.01%
2022/03/18	0	0.00	5	29.59	29.55	-5	1,765	-0.28%
2022/03/16	2	28.83	0	0.00	29.10	2	1,764	0.11%
2022/03/14	0	0.00	12	29.28	29.30	-12	1,770	-0.68%
2022/03/10	0	0.00	6	29.41	29.75	-6	1,823	-0.33%
2022/03/09	5.1	29.19	1	29.05	29.25	4.1	1,821	0.23%
2022/03/08	5	29.08	0	0.00	28.75	5	1,808	0.28%
2022/03/07	0	0.00	10	30.11	29.55	-10	1,761	-0.57%
2022/03/04	0	0.00	0.3	29.97	29.90	-0.3	1,748	-0.02%
2022/03/03	2	29.95	6	30.30	29.95	-4	1,782	-0.22%
2022/03/02	0	0.00	5	30.07	30.15	-5	1,816	-0.28%
2022/03/01	1	29.90	28	30.41	30.05	-27	1,838	-1.47%
2022/02/25	0	0.00	1	29.65	29.55	-1	1,820	-0.05%
2022/02/24	2	29.45	0	0.00	29.45	2	1,850	0.11%
2022/02/22	3	30.02	0	0.00	29.95	3	1,908	0.16%
2022/02/21	0.3	30.07	0	0.00	30.05	0.3	1,957	0.02%
2022/02/18	35	30.15	20	30.20	30.15	15	2,008	0.75%
2022/02/17	1	30.00	95	29.91	29.95	-94	2,144	-4.38%
2022/02/16	11	29.51	10	29.75	29.45	1	2,102	0.05%
2022/02/15	2	29.30	0	0.00	29.35	2	2,122	0.09%
2022/02/14	3	29.27	0	0.00	29.25	3	2,127	0.14%
2022/02/10	0	0.00	1	29.85	29.65	-1	2,169	-0.05%
2022/02/09	0	0.00	11	29.74	29.75	-11	2,200	-0.50%
2022/02/08	1	29.55	0	0.00	29.70	1	2,206	0.05%
2022/02/07	0	0.00	1	29.50	29.55	-1	2,223	-0.04%
2022/01/26	4	29.15	0	0.00	29.10	4	2,237	0.18%
2022/01/25	1	29.10	0	0.00	29.05	1	2,263	0.04%
2022/01/21	3	29.40	0	0.00	29.45	3	2,236	0.13%
2022/01/18	1	29.75	0	0.00	29.65	1	2,228	0.04%
2022/01/13	0.2	29.85	22.1	30.10	30.15	-21.9	2,254	-0.97%
2022/01/12	2	29.80	0.5	29.70	29.70	1.5	2,230	0.07%
2022/01/11	2.1	30.02	2.3	29.98	29.95	-0.2	2,228	-0.01%
2022/01/10	0.3	30.50	24	30.61	30.40	-23.7	2,201	-1.08%
2022/01/07	2	30.03	4.4	30.05	29.95	-2.4	2,108	-0.11%
2022/01/06	2	29.85	1	29.95	29.65	1	2,037	0.05%
2022/01/04	8	29.43	0	0.00	29.50	8	1,995	0.40%
2022/01/03	3	29.30	2	29.30	29.30	1	1,983	0.05%
2021/12/30	1	29.40	3	29.35	29.35	-2	1,985	-0.10%
2021/12/29	0	0.00	2	29.50	29.60	-2	1,970	-0.10%
2021/12/28	5	29.70	0	0.00	29.55	5	1,915	0.26%
2021/12/27	1	29.75	16	29.66	29.70	-15	1,915	-0.78%
2021/12/23	4	29.40	0	0.00	29.35	4	1,926	0.21%
2021/12/22	0	0.00	1	29.20	29.10	-1	1,931	-0.05%
2021/12/20	1	28.95	0	0.00	29.00	1	1,922	0.05%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/15	1	29.10	0	0.00	29.00	1	1,959	0.05%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/13	1	29.45	0	0.00	29.45	1	1,975	0.05%
2021/12/09	0	0.00	1	29.55	29.55	-1	2,023	-0.05%
2021/12/08	0	0.00	1	29.85	29.65	-1	2,041	-0.05%
2021/12/07	1	30.00	2	30.25	29.95	-1	2,038	-0.05%
2021/12/03	0	0.00	5	29.35	29.35	-5	2,068	-0.24%
2021/12/02	5	29.05	0	0.00	29.05	5	2,084	0.24%
2021/12/01	2	29.15	0	0.00	29.20	2	2,127	0.09%
2021/11/30	6	29.00	0	0.00	29.00	6	2,148	0.28%
2021/11/29	1	29.20	5	29.35	29.20	-4	2,151	-0.19%
2021/11/26	9	29.89	0	0.00	29.80	9	2,116	0.43%
2021/11/25	1	30.50	7	30.55	30.40	-6	2,090	-0.29%
2021/11/24	6	30.50	17	30.45	30.55	-11	2,070	-0.53%
2021/11/23	5	30.15	2.1	30.17	30.20	2.9	2,019	0.14%
2021/11/22	0	0.00	2	30.35	30.40	-2	1,998	-0.10%
2021/11/19	2	30.10	6	30.08	30.25	-4	1,969	-0.20%
2021/11/18	16	30.20	4	30.38	30.35	12	1,928	0.62%
2021/11/17	27	30.04	0	0.00	30.00	27	1,854	1.46%
2021/11/16	22	29.81	39	30.09	29.80	-17	1,794	-0.95%
2021/11/15	5	28.98	0	0.00	29.00	5	1,619	0.31%
2021/11/12	2	28.95	3	29.23	29.25	-1	1,622	-0.06%
2021/11/11	7	29.10	0	0.00	29.10	7	1,614	0.43%
2021/11/10	0	0.00	1	29.20	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	35	29.37	29.35	-35	1,728	-2.02%
2021/11/08	0	0.00	4	29.21	29.15	-4	1,715	-0.23%
2021/11/04	2	28.80	0	0.00	28.80	2	1,755	0.11%
2021/11/02	1	28.80	3	28.60	28.75	-2	1,772	-0.11%
2021/10/22	2	28.08	0	0.00	27.95	2	2,200	0.09%
2021/10/21	1	28.05	0	0.00	28.15	1	2,230	0.04%
2021/10/20	2	28.30	0	0.00	28.25	2	2,298	0.09%
2021/10/15	0	0.00	2	28.23	28.20	-2	2,420	-0.08%
2021/10/07	0	0.00	5	28.35	28.40	-5	2,513	-0.20%
2021/09/27	0	0.00	1	28.45	28.10	-1	2,578	-0.04%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/22	2	28.00	10	27.90	28.25	-8	2,650	-0.30%
2021/09/17	3	28.37	0	0.00	28.35	3	2,882	0.10%
2021/09/16	0	0.00	20	28.25	28.25	-20	2,897	-0.69%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	12	27.52	0	0.00	27.40	12	3,401	0.35%
2021/09/07	13	27.92	1	27.90	27.90	12	3,370	0.36%
2021/09/06	23	28.16	0	0.00	28.10	23	3,378	0.68%
2021/09/03	2	28.68	0	0.00	28.65	2	3,337	0.06%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/31	0	0.00	15	29.19	29.15	-15	3,352	-0.45%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/26	1	29.10	0	0.00	29.10	1	3,738	0.03%
2021/08/24	5	29.15	0	0.00	29.30	5	3,733	0.13%
2021/08/23	0	0.00	9	29.10	29.15	-9	3,741	-0.24%
2021/08/19	1	28.90	0	0.00	28.95	1	3,743	0.03%
2021/08/18	1	28.80	3	29.00	29.45	-2	3,722	-0.05%
2021/08/17	1	29.70	0	0.00	29.30	1	3,701	0.03%
2021/08/16	1	29.35	0	0.00	29.45	1	3,687	0.03%
2021/08/13	0	0.00	5	30.34	30.20	-5	3,583	-0.14%
2021/08/11	0	0.00	48.1	30.24	29.95	-48.1	3,535	-1.36%
2021/08/10	0	0.00	3	30.17	30.20	-3	3,511	-0.09%
2021/08/09	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2021/08/04	1	30.00	0	0.00	29.85	1	3,632	0.03%
2021/08/03	4	30.84	2	30.80	30.50	2	3,618	0.06%
2021/08/02	1	30.90	50	30.77	30.90	-49	3,548	-1.38%
2021/07/29	3	30.10	4	29.94	30.00	-1	3,343	-0.03%
2021/07/28	1	29.60	4	29.40	29.80	-3	3,342	-0.09%
2021/07/27	1	30.00	0	0.00	30.00	1	3,385	0.03%
2021/07/26	0	0.00	1	30.00	29.85	-1	3,374	-0.03%
2021/07/23	5	29.65	14	29.66	29.55	-9	3,343	-0.27%
2021/07/22	0	0.00	4	29.13	29.00	-4	3,339	-0.12%
2021/07/20	0	0.00	1	29.05	28.80	-1	3,422	-0.03%
2021/07/19	0	0.00	5	29.20	29.25	-5	3,503	-0.14%
2021/07/15	1	28.50	0	0.00	28.65	1	3,764	0.03%
2021/07/14	1	28.55	0	0.00	28.65	1	3,870	0.03%
2021/07/13	8	28.76	13	28.71	28.55	-5	4,110	-0.12%
2021/07/12	1	28.80	1	28.85	28.80	0	4,147	0.00%
2021/07/09	1	28.60	0	0.00	28.55	1	4,213	0.02%
2021/07/07	1	28.90	0	0.00	28.85	1	4,283	0.02%
2021/07/05	2	28.88	0	0.00	28.95	2	4,284	0.05%
2021/07/02	1	28.85	1	28.80	28.90	0	4,283	0.00%
2021/07/01	2	29.00	1	29.15	29.00	1	4,276	0.02%
2021/06/30	12	29.16	0	0.00	29.15	12	4,275	0.28%
2021/06/29	3	29.28	12	29.17	29.10	-9	4,272	-0.21%
2021/06/28	201	29.88	7	30.01	29.65	194	4,246	4.57%	大買/鉅額交易
2021/06/25	6	29.97	0	0.00	29.50	6	4,015	0.15%
2021/06/23	9	30.09	3	29.88	29.70	6	3,958	0.15%
2021/06/22	9	29.97	67.5	30.35	29.85	-58.5	3,860	-1.52%
2021/06/21	4	29.59	10.1	29.39	29.55	-6.1	3,570	-0.17%
2021/06/18	2	29.20	4	29.06	29.20	-2	3,472	-0.06%
2021/06/17	1.5	28.67	1	28.70	28.85	0.5	3,433	0.01%
2021/06/15	2	28.40	0	0.00	28.60	2	3,456	0.06%
2021/06/11	1	28.70	0	0.00	28.75	1	3,427	0.03%
2021/06/10	1	28.85	0	0.00	28.80	1	3,441	0.03%
2021/06/09	0	0.00	2	29.00	29.20	-2	3,429	-0.06%
2021/06/08	10	29.18	3	29.07	29.00	7	3,430	0.20%
2021/06/07	9	28.79	1.1	28.93	29.00	7.9	3,438	0.23%
2021/06/04	0	0.00	7	30.22	29.30	-7	3,439	-0.20%
2021/06/03	48	29.74	7.3	29.66	29.90	40.7	3,338	1.22%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	21	27.76	27.85	-21	3,201	-0.66%
2021/05/28	20	27.60	0	0.00	27.65	20	3,238	0.62%
2021/05/26	18	27.30	0	0.00	27.35	18	3,696	0.49%
2021/05/25	3	27.50	2	27.40	27.45	1	3,897	0.03%
2021/05/24	1	26.80	0	0.00	27.40	1	3,920	0.03%
2021/05/18	3	26.03	2	26.55	26.85	1	3,980	0.03%
2021/05/17	0	0.00	2	25.83	25.60	-2	3,973	-0.05%
2021/05/14	2	26.43	5	26.55	26.60	-3	3,929	-0.08%
2021/05/13	3	25.88	1	26.58	26.35	2	3,904	0.05%
2021/05/12	6	26.81	116	26.67	26.50	-110	3,863	-2.85%	大賣/鉅額交易
2021/05/11	3.1	28.17	0	0.00	28.00	3.1	3,754	0.08%
2021/05/10	0	0.00	5	28.60	28.70	-5	3,714	-0.13%
2021/05/07	0	0.00	10	28.60	28.60	-10	3,706	-0.27%
2021/05/06	2	28.35	1	28.50	28.40	1	3,709	0.03%
2021/05/05	6	28.59	0	0.00	28.40	6	3,687	0.16%
2021/05/04	20	28.95	6	28.65	28.50	14	3,672	0.38%
2021/05/03	2	29.85	1	29.75	29.55	1	3,600	0.03%
2021/04/29	7	30.07	2	30.05	30.05	5	3,610	0.14%
2021/04/28	5	29.95	0	0.00	30.00	5	3,573	0.14%
2021/04/27	16	30.46	2	30.40	30.30	14	3,541	0.40%
2021/04/26	0	0.00	1	30.60	30.75	-1	3,499	-0.03%
2021/04/23	13	30.73	2	30.80	30.70	11	3,442	0.32%
2021/04/22	12.9	30.92	8	31.03	30.50	4.9	3,378	0.15%
2021/04/21	2	30.23	2	30.25	30.30	0	3,153	0.00%
2021/04/20	13	30.55	15	30.49	30.45	-2	3,118	-0.06%
2021/04/19	30	30.81	17	30.77	31.10	13	3,048	0.43%
2021/04/16	7	29.71	1	29.70	29.75	6	2,815	0.21%
2021/04/15	4	29.50	7	29.56	29.55	-3	2,786	-0.11%
2021/04/14	14	29.46	2	29.18	29.20	12	2,739	0.44%
2021/04/13	25	28.75	3	28.77	28.75	22	2,694	0.82%
2021/04/09	2	28.93	1	28.95	28.90	1	2,767	0.04%
2021/04/08	3	28.97	0	0.00	29.00	3	2,760	0.11%
2021/04/07	0.1	29.00	0	0.00	29.05	0.1	2,756	0.00%
2021/04/01	1	28.70	0	0.00	28.80	1	2,767	0.04%
2021/03/31	0	0.00	2	28.90	28.85	-2	2,749	-0.07%
2021/03/30	3	29.08	3	28.98	29.05	0	2,743	0.00%
2021/03/29	2	29.10	1	29.10	29.15	1	2,731	0.04%
2021/03/26	0	0.00	1	29.25	29.30	-1	2,761	-0.04%
2021/03/24	0	0.00	2	29.35	29.35	-2	2,894	-0.07%
2021/03/23	12	29.02	11	29.05	29.10	1	2,893	0.03%
2021/03/22	3	28.93	0.1	29.05	29.00	2.9	2,929	0.10%
2021/03/19	19	29.02	0	0.00	29.05	19	2,901	0.65%
2021/03/18	3	29.27	2	29.40	29.25	1	2,874	0.03%
2021/03/17	3	29.25	1	29.30	29.30	2	2,872	0.07%
2021/03/16	3	29.40	0	0.00	29.30	3	2,877	0.10%
2021/03/15	0	0.00	0	29.20	29.50	0	2,873	0.00%
2021/03/11	6	29.32	0	0.00	29.30	6	2,870	0.21%
2021/03/10	2	29.75	1	29.60	29.35	1	2,877	0.03%
2021/03/09	1	29.70	0	0.00	29.75	1	2,850	0.04%
2021/03/08	0	0.00	67	30.13	29.95	-67	2,837	-2.36%
2021/03/05	3	29.77	0	0.00	29.75	3	2,814	0.11%
2021/03/04	4	29.73	0	0.00	30.00	4	2,795	0.14%
2021/03/03	10	29.71	3	29.85	29.70	7	2,756	0.25%
2021/03/02	17	30.19	14	30.15	29.70	3	2,725	0.11%
2021/02/26	25	30.21	85	30.06	30.30	-60	2,564	-2.34%
2021/02/25	28	29.24	34	29.50	29.55	-6	2,295	-0.26%
2021/02/23	0	0.00	3	28.50	28.60	-3	2,105	-0.14%
2021/02/19	1	27.75	10	27.65	27.85	-9	2,109	-0.43%
2021/02/17	1	27.55	5	27.60	27.70	-4	2,104	-0.19%
2021/02/05	1	27.40	2	27.50	27.40	-1	2,085	-0.05%
2021/02/03	1	27.20	0	0.00	27.25	1	2,108	0.05%
2021/02/02	2	27.15	0	0.00	27.15	2	2,155	0.09%
2021/02/01	0	0.00	2	27.13	27.10	-2	2,153	-0.09%
2021/01/29	21	27.20	0	0.00	27.15	21	2,150	0.98%
2021/01/28	6	27.44	1	27.35	27.35	5	2,133	0.23%
2021/01/26	11	27.50	0	0.00	27.50	11	2,120	0.52%
2021/01/25	0	0.00	26	27.94	27.95	-26	2,114	-1.23%
2021/01/22	1	28.20	5	28.18	28.20	-4	2,125	-0.19%
2021/01/20	2	27.33	1	27.35	27.25	1	2,085	0.05%
2021/01/19	5.3	27.78	1	28.20	27.60	4.3	2,053	0.21%
2021/01/18	10	27.55	0	0.00	27.60	10	2,051	0.49%
2021/01/15	3	27.80	0	0.00	27.90	3	2,036	0.15%
2021/01/14	21	28.00	0	0.00	28.05	21	2,011	1.04%
2021/01/13	1	28.25	4	28.15	28.20	-3	1,986	-0.15%
2021/01/12	20	28.15	6	28.17	28.10	14	1,963	0.71%
2021/01/11	4	28.63	0	0.00	28.70	4	1,924	0.21%
2021/01/08	1	28.75	0	0.00	28.70	1	1,908	0.05%
2021/01/06	2	28.85	0	0.00	28.85	2	1,869	0.11%
2021/01/05	2	29.28	0	0.00	29.15	2	1,829	0.11%
2021/01/04	17	29.56	20	29.60	29.45	-3	1,815	-0.17%
2020/12/22	1	28.95	0	0.00	28.40	1	1,671	0.06%
2020/12/21	16	29.58	24	29.59	29.45	-8	1,672	-0.48%
2020/12/18	1	28.45	0	0.00	29.10	1	1,601	0.06%
2020/12/17	0	0.00	10	28.48	28.60	-10	1,561	-0.64%
2020/12/16	0	0.00	1	28.85	28.85	-1	1,580	-0.06%
2020/12/11	0	0.00	1	28.15	28.05	-1	1,567	-0.06%
2020/12/10	20	28.30	25	28.36	28.25	-5	1,562	-0.32%
2020/12/09	1	28.50	20	28.48	28.60	-19	1,578	-1.20%
2020/12/07	2	29.10	0	0.00	28.85	2	1,616	0.12%
2020/12/04	0	0.00	2	29.00	29.10	-2	1,630	-0.12%
2020/12/03	2	28.80	2	28.65	28.75	0	1,629	0.00%
2020/11/27	2	28.75	16	28.81	28.95	-14	1,888	-0.74%
2020/11/26	2	28.70	15	28.95	28.70	-13	2,209	-0.59%
2020/11/25	10	28.70	0	0.00	29.00	10	2,846	0.35%
2020/11/24	0	0.00	5	28.74	28.60	-5	2,891	-0.17%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	0	29.00	28.90	0	2,889	0.00%
2020/11/19	4	28.93	3	29.05	29.00	1	2,900	0.03%
2020/11/18	2	28.70	20	28.65	28.60	-18	2,895	-0.62%
2020/11/17	5	28.55	0	0.00	28.55	5	2,894	0.17%
2020/11/16	2	28.55	0	0.00	28.45	2	2,965	0.07%
2020/11/13	0	0.00	1	28.25	28.50	-1	3,042	-0.03%
2020/11/12	0	0.00	0.1	28.80	28.60	-0.1	3,061	0.00%
2020/11/11	0	0.00	1	28.55	28.55	-1	3,143	-0.03%
2020/11/10	1.1	28.40	0	0.00	28.30	1.1	3,128	0.03%
2020/11/03	0	0.00	63	27.88	27.90	-63	3,197	-1.97%
2020/10/30	1	27.30	200	27.20	27.40	-199	3,214	-6.19%	大賣/鉅額交易
2020/10/28	6	27.78	0	0.00	27.65	6	3,227	0.19%
2020/10/27	18	27.70	0	0.00	27.80	18	3,225	0.56%
2020/10/23	0	0.00	2	27.85	27.85	-2	3,230	-0.06%
2020/10/22	0	0.00	2	27.95	27.95	-2	3,257	-0.06%
2020/10/21	0	0.00	32	28.00	28.05	-32	3,295	-0.97%
2020/10/20	10	28.05	0	0.00	28.00	10	3,305	0.30%
2020/10/19	13	27.85	0	0.00	28.15	13	3,311	0.39%
2020/10/16	10	28.10	0	0.00	28.10	10	3,313	0.30%
2020/10/15	3	28.10	0	0.00	28.05	3	3,327	0.09%
2020/10/14	4	28.30	0	0.00	28.20	4	3,321	0.12%
2020/10/12	3	28.50	0	0.00	28.45	3	3,364	0.09%
2020/10/08	0	0.00	0	28.90	28.80	0	3,373	0.00%
2020/10/06	3	28.65	2	28.75	28.80	1	3,418	0.03%
2020/09/28	0	0.00	1	28.50	28.40	-1	3,633	-0.03%
2020/09/25	35	28.07	3	27.87	28.00	32	3,669	0.87%
2020/09/24	5	28.40	1	28.10	28.05	4	3,668	0.11%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/21	3	30.00	1.1	30.24	29.80	1.9	3,627	0.05%
2020/09/18	0	0.00	30	29.80	29.80	-30	3,612	-0.83%
2020/09/15	0	0.00	1	29.55	29.55	-1	3,759	-0.03%
2020/09/11	11	29.67	0	0.00	29.70	11	3,746	0.29%
2020/09/10	18.1	29.90	1	30.05	29.85	17.1	3,733	0.46%
2020/09/09	10	29.90	6	29.92	30.00	4	3,708	0.11%
2020/09/08	1	30.30	5	30.49	30.25	-4	3,685	-0.11%
2020/09/07	11	30.47	9	30.37	30.40	2	3,680	0.05%
2020/09/04	7	30.24	2	30.15	30.25	5	3,677	0.14%
2020/09/03	2	30.70	0	0.00	30.65	2	3,632	0.06%
2020/09/02	14	30.53	3	30.85	30.85	11	3,597	0.31%
2020/09/01	15	31.44	14.1	31.52	31.20	0.9	3,539	0.03%
2020/08/31	19	31.90	252	31.65	32.00	-233	3,278	-7.11%	大賣/鉅額交易
2020/08/28	5	28.95	22	29.09	29.10	-17	2,640	-0.64%
2020/08/25	3	28.47	0	0.00	28.35	3	2,588	0.12%
2020/08/24	0	0.00	6	28.76	28.55	-6	2,583	-0.23%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	3	28.35	8	27.73	27.75	-5	2,621	-0.19%
2020/08/19	12	28.83	24	29.09	28.85	-12	2,558	-0.47%
2020/08/18	4	28.10	0	0.00	28.10	4	2,486	0.16%
2020/08/17	1	28.35	15	28.51	28.40	-14	2,503	-0.56%
2020/08/12	2	27.50	1	27.60	27.40	1	2,542	0.04%
2020/08/11	1	27.30	0	0.00	27.30	1	2,533	0.04%
2020/08/10	3	27.13	2	27.15	27.20	1	2,519	0.04%
2020/08/07	10	26.79	2	27.10	26.70	8	2,500	0.32%
2020/08/06	1	26.90	3	26.95	26.95	-2	2,485	-0.08%
2020/08/05	0	0.00	2	27.10	26.95	-2	2,485	-0.08%
2020/08/04	0	0.00	1	27.25	27.20	-1	2,519	-0.04%
2020/08/03	3	26.95	10	27.00	27.60	-7	2,528	-0.28%
2020/07/31	20	26.71	0	0.00	26.65	20	2,524	0.79%
2020/07/30	3	26.77	0	0.00	26.75	3	2,535	0.12%
2020/07/29	2	26.75	10	26.95	26.90	-8	2,571	-0.31%
2020/07/28	16	26.53	5	26.65	26.55	11	2,579	0.43%
2020/07/27	4	27.26	15	27.00	26.95	-11	2,591	-0.43%
2020/07/20	2	27.90	0	0.00	27.90	2	2,589	0.08%
2020/07/15	2	27.65	0	0.00	27.55	2	2,599	0.08%
2020/07/14	1	27.70	1	27.60	27.60	0	2,611	0.00%
2020/07/13	8	27.92	0	0.00	27.80	8	2,631	0.30%
2020/07/10	7	28.20	0	0.00	27.80	7	2,631	0.27%
2020/07/09	5	28.75	1	28.95	28.65	4	2,602	0.15%
2020/07/08	100	29.65	20	29.68	29.75	80	2,560	3.12%
2020/07/07	12	29.56	0	0.00	29.65	12	2,497	0.48%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	3	29.78	0	0.00	29.70	3	2,479	0.12%
2020/07/02	4	29.90	0	0.00	29.90	4	2,469	0.16%
2020/07/01	0	0.00	3	29.90	29.80	-3	2,481	-0.12%
2020/06/30	3	29.93	0	0.00	29.80	3	2,486	0.12%
2020/06/24	1	29.90	2	30.00	29.95	-1	2,482	-0.04%
2020/06/23	8	30.53	15	30.56	30.35	-7	2,480	-0.28%
2020/06/22	1	29.85	2	30.10	29.75	-1	2,427	-0.04%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	3	29.45	35	29.46	29.40	-32	2,464	-1.30%
2020/06/16	0	0.00	2	29.60	29.70	-2	2,500	-0.08%
2020/06/15	2	29.15	0	0.00	29.15	2	2,623	0.08%
2020/06/12	2	28.75	10	28.85	29.10	-8	2,646	-0.30%
2020/06/11	25	29.36	28	29.64	29.25	-3	2,687	-0.11%
2020/06/10	0	0.00	16	29.96	29.85	-16	2,692	-0.59%
2020/06/09	17	30.20	1	29.90	29.80	16	2,762	0.58%
2020/06/08	3	30.58	2	30.58	30.30	1	2,787	0.04%
2020/06/05	1	30.35	3	29.75	30.20	-2	2,759	-0.07%
2020/06/04	0	0.00	0.1	29.85	29.55	-0.1	2,757	0.00%
2020/06/03	0	0.00	22	29.65	29.60	-22	2,854	-0.77%
2020/06/02	0	0.00	10	29.40	29.50	-10	2,856	-0.35%
2020/06/01	2	29.60	16	29.57	29.50	-14	2,846	-0.49%
2020/05/29	10	29.30	33	29.25	29.30	-23	2,836	-0.81%
2020/05/28	3.1	29.48	6	29.60	29.10	-3	2,835	-0.10%
2020/05/27	0	0.00	8	28.91	29.00	-8	2,813	-0.28%
2020/05/26	5	28.65	3	28.70	28.65	2	2,840	0.07%
2020/05/25	0	0.00	55	28.41	28.45	-55	2,852	-1.93%
2020/05/22	1	28.55	14	28.69	28.55	-13	2,906	-0.45%
2020/05/21	13	29.09	21	28.88	29.05	-8	2,963	-0.27%
2020/05/20	4	28.11	8	28.08	28.05	-4	2,890	-0.14%
2020/05/19	0	0.00	73	28.00	28.40	-73	2,895	-2.52%
2020/05/18	3	27.63	39	27.61	27.75	-36	2,885	-1.25%
2020/05/15	15	27.34	4	27.40	27.40	11	2,887	0.38%
2020/05/14	2	27.60	0	0.00	27.50	2	2,904	0.07%
2020/05/12	4	27.53	70.1	27.53	27.60	-66.1	2,909	-2.27%
2020/05/11	13	27.65	0	0.00	27.70	13	2,942	0.44%
2020/05/08	3.1	28.03	0	0.00	27.95	3.1	2,915	0.10%
2020/05/07	4	28.13	0	0.00	28.05	4	2,921	0.14%
2020/05/06	0	0.00	5	28.20	28.15	-5	2,952	-0.17%
2020/05/05	1	27.95	5	28.50	28.70	-4	2,967	-0.13%
2020/05/04	6	28.00	0	0.00	28.05	6	2,969	0.20%
2020/04/30	0	0.00	3	28.55	28.70	-3	3,020	-0.10%
2020/04/29	5	28.03	3	28.03	28.05	2	3,066	0.07%
2020/04/28	11	27.66	0	0.00	27.85	11	3,121	0.35%
2020/04/27	50.1	27.58	3	27.00	27.65	47.1	3,276	1.44%
2020/04/24	1	26.65	7	26.75	26.90	-6	3,326	-0.18%
2020/04/23	7	26.94	2	27.00	26.85	5	3,370	0.15%
2020/04/22	10	26.60	23	26.88	26.90	-13	3,396	-0.38%
2020/04/21	0	0.00	30	27.27	27.25	-30	3,449	-0.87%
2020/04/20	0	0.00	7	27.80	27.80	-7	3,541	-0.20%
2020/04/17	11	27.81	2	27.70	27.75	9	4,042	0.22%
2020/04/16	0	0.00	3	27.67	27.65	-3	4,198	-0.07%
2020/04/15	9	28.41	4	28.41	28.40	5	4,255	0.12%
2020/04/13	3	27.87	12	27.74	27.65	-9	4,434	-0.20%
2020/04/10	3	27.77	2	27.75	27.70	1	4,619	0.02%
2020/04/09	26	28.00	12	27.93	27.95	14	4,817	0.29%
2020/04/08	3	26.88	17	27.20	27.80	-14	5,048	-0.28%
2020/04/07	3	26.83	4	26.85	26.85	-1	5,648	-0.02%
2020/04/01	1	26.60	20	26.63	26.65	-19	5,870	-0.32%
2020/03/31	11	26.71	0	0.00	26.65	11	5,923	0.19%
2020/03/30	9	26.70	0	0.00	26.70	9	6,005	0.15%
2020/03/27	1	26.90	25	26.76	26.65	-24	6,254	-0.38%
2020/03/26	1	26.65	5	26.57	26.55	-4	6,567	-0.06%
2020/03/25	1	26.70	20	26.70	26.50	-19	6,557	-0.29%
2020/03/24	35	26.09	1	26.30	26.10	34	6,581	0.52%
2020/03/23	1	25.45	10	25.50	26.00	-9	6,688	-0.13%
2020/03/20	23	27.27	1	27.05	26.95	22	6,707	0.33%
2020/03/19	21	25.51	17	25.69	26.50	4	6,654	0.06%
2020/03/18	1	26.80	10	26.85	26.80	-9	6,527	-0.14%
2020/03/17	8	26.58	17	26.63	26.95	-9	6,497	-0.14%
2020/03/16	54	27.62	0	0.00	27.45	54	6,435	0.84%
2020/03/13	23	26.93	7	27.20	27.65	16	6,381	0.25%
2020/03/12	42	28.77	10	28.80	28.80	32	6,274	0.51%
2020/03/11	51	29.66	25	29.65	29.55	26	6,208	0.42%
2020/03/10	0	0.00	10	29.45	29.45	-10	6,207	-0.16%
2020/03/09	81	30.21	38	30.14	29.70	43	6,162	0.70%
2020/03/06	6	30.98	15	30.87	30.90	-9	6,071	-0.15%
2020/03/05	4	31.15	0	0.00	31.15	4	6,069	0.07%
2020/03/03	3	31.20	23	31.24	31.15	-20	6,058	-0.33%
2020/03/02	2	30.45	2	30.78	31.00	0	6,044	0.00%
2020/02/27	11	31.35	52	31.33	31.35	-41	5,990	-0.68%
2020/02/26	2	31.45	0	0.00	31.70	2	5,938	0.03%
2020/02/25	16	31.51	9	31.41	31.55	7	5,905	0.12%
2020/02/24	7	31.99	11	32.03	31.85	-4	5,835	-0.07%
2020/02/21	21	32.66	4	32.56	32.60	17	5,738	0.30%
2020/02/20	24	32.79	0	0.00	32.75	24	5,715	0.42%
2020/02/19	12	32.93	3	32.93	32.95	9	5,686	0.16%
2020/02/18	1	32.70	0	0.00	32.65	1	5,659	0.02%
2020/02/17	0	0.00	3	32.65	32.60	-3	5,649	-0.05%
2020/02/14	0	0.00	5	32.90	32.90	-5	5,617	-0.09%
2020/02/13	5	32.95	0	0.00	32.95	5	5,599	0.09%
2020/02/12	4	33.13	8	33.04	32.85	-4	5,596	-0.07%
2020/02/11	45	33.03	1	33.00	32.95	44	5,543	0.79%
2020/02/10	7	32.64	3	32.65	32.65	4	5,518	0.07%
2020/02/07	4	33.30	5	32.97	33.00	-1	5,487	-0.02%
2020/02/06	5	33.45	0	0.00	33.45	5	5,439	0.09%
2020/02/05	2	33.20	0	0.00	33.30	2	5,406	0.04%
2020/02/04	0	0.00	24	33.44	33.55	-24	5,351	-0.45%
2020/02/03	39.1	32.86	4	32.90	33.05	35.1	5,279	0.66%
2020/01/31	7	33.79	2	33.83	33.75	5	5,190	0.10%
2020/01/30	24	33.41	30	33.33	33.30	-6	5,112	-0.12%
2020/01/20	30	34.95	40	34.94	34.95	-10	4,941	-0.20%
2020/01/17	1	34.75	12	34.95	34.75	-11	4,869	-0.23%
2020/01/16	1	34.80	12	34.72	34.75	-11	4,822	-0.23%
2020/01/15	0	0.00	12	34.87	34.60	-12	4,798	-0.25%
2020/01/14	14	34.52	34	34.45	34.45	-20	4,731	-0.42%
2020/01/13	133	35.52	79	35.24	34.75	54	4,620	1.17%	大買/
2020/01/10	70	34.77	7	34.71	34.75	63	4,117	1.53%
2020/01/09	41	34.41	10	34.45	34.30	31	3,935	0.79%
2020/01/08	86	34.51	19	34.58	34.30	67	3,847	1.74%
2020/01/07	10	34.61	21	34.67	34.75	-11	3,711	-0.30%
2020/01/06	60	35.05	44	35.14	35.00	16	3,631	0.44%
2020/01/03	93	35.14	22.1	35.02	35.05	70.9	3,437	2.06%
2020/01/02	28	35.59	36	35.55	35.85	-8	3,225	-0.25%
2019/12/31	131.2	35.22	220	35.50	35.90	-88.8	2,963	-3.00%	大買/大賣/
2019/12/30	47	33.39	51	33.54	33.50	-4	2,327	-0.17%
2019/12/27	35	32.55	7	32.89	32.50	28	2,156	1.30%
2019/12/26	13	33.25	0	0.00	32.85	13	2,051	0.63%
2019/12/25	15	32.94	26	33.26	32.90	-11	1,984	-0.55%
2019/12/24	68	33.27	127	33.40	32.95	-59	1,895	-3.11%	大賣/
2019/12/23	76	33.07	136	32.78	33.10	-60	1,654	-3.63%	大賣/
2019/12/20	2.1	31.70	0	0.00	31.60	2.1	1,312	0.16%
2019/12/19	35	31.58	15	32.01	31.50	20	1,299	1.54%
2019/12/18	28	32.25	27	32.37	32.10	1	1,240	0.08%
2019/12/17	44	31.66	0	0.00	31.60	44	1,091	4.03%
2019/12/12	10	31.10	1	31.10	31.15	9	1,042	0.86%
2019/12/11	4	31.13	2	31.10	31.15	2	1,060	0.19%
2019/12/10	1	31.20	2	31.35	31.25	-1	1,053	-0.09%
2019/12/09	1	31.25	64	31.20	31.45	-63	1,057	-5.96%
2019/12/05	1	31.30	2	31.30	31.20	-1	1,056	-0.09%
2019/12/04	1	31.25	0	0.00	31.30	1	1,034	0.10%
2019/12/03	28	31.36	0	0.00	31.35	28	1,010	2.77%
2019/12/02	11	31.59	0	0.00	31.60	11	976	1.13%
2019/11/26	3	31.85	0	0.00	31.80	3	975	0.31%
2019/11/21	7	31.80	0	0.00	31.90	7	976	0.72%
2019/11/14	2	31.80	0	0.00	31.80	2	1,075	0.19%
2019/11/13	0	0.00	12	31.75	31.85	-12	1,082	-1.11%
2019/11/12	2	31.80	0	0.00	31.85	2	1,086	0.18%
2019/11/11	1	31.70	0	0.00	31.80	1	1,098	0.09%
2019/11/07	1	31.70	0	0.00	31.75	1	1,119	0.09%
2019/11/04	0	0.00	2	31.90	31.95	-2	1,125	-0.18%
2019/11/01	0	0.00	2	31.75	31.70	-2	1,124	-0.18%
2019/10/30	0.5	31.75	0	0.00	31.75	0.5	1,146	0.04%
2019/10/29	23	31.70	0	0.00	31.70	23	1,141	2.01%
2019/10/28	1	31.65	1	31.70	31.80	0	1,133	0.00%
2019/10/25	1.3	31.53	1	31.60	31.60	0.3	1,154	0.02%
2019/10/24	4	31.53	0	0.00	31.60	4	1,162	0.34%
2019/10/23	4	31.55	0	0.00	31.55	4	1,186	0.34%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/15	3	31.60	20	31.71	31.80	-17	1,172	-1.45%
2019/10/14	12	31.80	0	0.00	31.70	12	1,180	1.02%
2019/10/07	5	32.20	0	0.00	32.20	5	1,184	0.42%
2019/10/01	0	0.00	2	32.30	32.15	-2	1,398	-0.14%
2019/09/27	0	0.00	10	32.20	32.25	-10	1,427	-0.70%
2019/09/26	36	32.78	7	32.81	32.70	29	1,471	1.97%
2019/09/25	0	0.00	1	32.65	32.65	-1	1,560	-0.06%
2019/09/24	5	32.43	0	0.00	32.55	5	1,585	0.32%
2019/09/23	10	32.15	20	32.25	32.25	-10	1,590	-0.63%
2019/09/20	0	0.00	9	31.93	32.05	-9	1,633	-0.55%
2019/09/19	0	0.00	1	32.10	31.90	-1	1,692	-0.06%
2019/09/18	1	32.05	14	32.02	32.00	-13	1,714	-0.76%
2019/09/16	8	31.57	1	31.55	31.50	7	1,757	0.40%
2019/09/12	0	0.00	1	31.75	31.75	-1	1,756	-0.06%
2019/09/11	1	31.90	0	0.00	31.75	1	1,782	0.06%
2019/09/10	11	31.98	0	0.00	31.90	11	1,792	0.61%
2019/09/09	10	32.15	0	0.00	31.95	10	1,794	0.56%
2019/09/06	10	32.05	0	0.00	32.00	10	1,794	0.56%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/09/03	3	32.07	0	0.00	31.95	3	1,865	0.16%
2019/09/02	15	32.10	2	31.90	32.20	13	1,906	0.68%
2019/08/30	78	31.88	0	0.00	31.45	78	1,938	4.02%
2019/08/28	1	32.25	2	32.40	32.35	-1	1,929	-0.05%
2019/08/27	1	32.35	0	0.00	32.35	1	1,949	0.05%
2019/08/26	1	32.15	2	32.15	32.30	-1	1,999	-0.05%
2019/08/23	1	32.50	0	0.00	32.45	1	2,056	0.05%
2019/08/22	0	0.00	4	32.50	32.60	-4	2,069	-0.19%
2019/08/21	20	32.99	32	32.98	32.85	-12	2,064	-0.58%
2019/08/20	0	0.00	20	32.30	32.30	-20	2,045	-0.98%
2019/08/19	0	0.00	72	32.58	32.65	-72	2,036	-3.54%
2019/08/16	10	31.70	3	32.00	31.90	7	2,011	0.35%
2019/08/15	23	31.37	1	31.30	31.40	22	2,002	1.10%
2019/08/14	2	31.75	0	0.00	31.75	2	1,995	0.10%
2019/08/13	3	31.85	2	31.75	31.80	1	1,983	0.05%
2019/08/12	5	32.06	1	31.95	31.95	4	1,991	0.20%
2019/08/08	4	31.93	2	31.95	31.95	2	1,968	0.10%
2019/08/07	4	31.53	0	0.00	31.60	4	1,970	0.20%
2019/08/06	2	31.43	0	0.00	31.40	2	1,991	0.10%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/08/02	1	31.85	0	0.00	31.75	1	1,987	0.05%
2019/08/01	0	0.00	10	31.93	31.95	-10	1,989	-0.50%
2019/07/30	14	32.01	0	0.00	32.10	14	1,996	0.70%
2019/07/29	1	32.10	1	32.15	32.10	0	2,000	0.00%
2019/07/26	12	31.67	0	0.00	32.00	12	1,976	0.61%
2019/07/25	20	31.90	3	31.95	31.95	17	1,970	0.86%
2019/07/24	2	32.25	10	32.33	32.30	-8	1,944	-0.41%
2019/07/23	0	0.00	10	32.65	32.30	-10	1,932	-0.52%
2019/07/19	4	32.84	12	32.89	32.85	-8	1,933	-0.41%
2019/07/17	2	32.75	0	0.00	32.85	2	1,946	0.10%
2019/07/16	0	0.00	6	32.80	32.75	-6	1,947	-0.31%
2019/07/15	0.3	33.00	0	0.00	32.75	0.3	1,940	0.01%
2019/07/11	0	0.00	2	32.95	33.00	-2	1,964	-0.10%
2019/07/10	1	33.00	0	0.00	32.80	1	1,982	0.05%
2019/07/09	0	0.00	2	33.50	33.30	-2	1,992	-0.10%
2019/07/08	10.5	34.20	42	34.38	34.40	-31.5	1,968	-1.60%
2019/07/05	0	0.00	3	34.23	34.20	-3	1,884	-0.16%
2019/07/02	5	34.15	47	34.57	33.60	-42	1,844	-2.28%
2019/07/01	0	0.00	91	34.11	34.20	-91	1,738	-5.23%
2019/06/28	1	33.95	1.1	33.89	33.80	-0.1	1,710	-0.01%
2019/06/27	3	33.95	9	34.02	33.90	-6	1,692	-0.35%
2019/06/26	5	33.80	0	0.00	33.80	5	1,668	0.30%
2019/06/25	10	33.45	0	0.00	33.40	10	1,613	0.62%
2019/06/24	20	33.40	0	0.00	33.40	20	1,592	1.26%
2019/06/19	0	0.00	1	33.20	33.05	-1	1,571	-0.06%
2019/06/13	10	32.45	1	32.40	32.60	9	1,640	0.55%
2019/06/12	1	32.45	1	32.90	32.45	0	1,662	0.00%
2019/06/11	16	32.85	6	33.60	32.55	10	1,710	0.58%
2019/06/10	3.3	33.39	5	33.47	33.45	-1.8	1,780	-0.10%
2019/06/06	0	0.00	21	32.95	33.10	-21	1,773	-1.18%
2019/06/05	0	0.00	1	32.70	32.65	-1	1,747	-0.06%
2019/06/04	0	0.00	20	32.65	32.70	-20	1,764	-1.13%
2019/06/03	0	0.00	10	32.45	32.65	-10	1,787	-0.56%
2019/05/31	1	32.65	2	33.00	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	41	32.35	32.55	-41	1,776	-2.31%
2019/05/29	0	0.00	5	31.99	31.90	-5	1,729	-0.29%
2019/05/23	0	0.00	20	31.50	31.60	-20	1,750	-1.14%
2019/05/21	1	31.55	0	0.00	31.55	1	1,773	0.06%
2019/05/20	0	0.00	11	31.60	31.50	-11	1,803	-0.61%
2019/05/17	1	31.55	9	31.34	31.55	-8	1,818	-0.44%
2019/05/16	0	0.00	4	30.93	30.95	-4	1,815	-0.22%
2019/05/15	20	30.45	0	0.00	30.60	20	1,837	1.09%
2019/05/14	1	30.10	2	30.30	30.35	-1	1,859	-0.05%
2019/05/13	11	30.68	5	30.72	30.55	6	1,861	0.32%
2019/05/10	7	30.44	0	0.00	30.50	7	1,916	0.37%
2019/05/09	8	30.70	10	30.63	30.65	-2	1,928	-0.10%
2019/05/08	5	31.24	95	31.24	31.10	-90	2,004	-4.49%
2019/05/07	0	0.00	10	31.65	31.60	-10	2,091	-0.48%
2019/05/06	1	31.70	0	0.00	31.55	1	2,141	0.05%
2019/05/03	0	0.00	2	31.70	31.75	-2	2,242	-0.09%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/26	22	31.16	7	30.95	31.00	15	2,308	0.65%
2019/04/25	1	31.30	2	31.60	31.30	-1	2,296	-0.04%
2019/04/24	2	31.35	0	0.00	31.30	2	2,290	0.09%
2019/04/22	3	31.53	2	31.70	31.55	1	2,319	0.04%
2019/04/19	11	31.54	17	31.43	31.60	-6	2,324	-0.26%
2019/04/18	27	31.35	5	31.20	31.25	22	2,344	0.94%
2019/04/17	23	31.41	0	0.00	31.45	23	2,324	0.99%
2019/04/16	7	31.41	0	0.00	31.40	7	2,298	0.30%
2019/04/15	28	31.45	0	0.00	31.45	28	2,273	1.23%
2019/04/12	0	0.00	17	31.99	31.85	-17	2,240	-0.76%
2019/04/11	2	31.45	10	31.50	31.40	-8	2,212	-0.36%
2019/04/10	25	31.28	3	31.25	31.30	22	2,248	0.98%
2019/04/09	20	31.47	7	31.39	31.35	13	2,232	0.58%
2019/04/08	7	31.79	0	0.00	31.80	7	2,198	0.32%
2019/04/03	2	32.08	0	0.00	32.05	2	2,185	0.09%
2019/04/02	10	31.95	0	0.00	32.05	10	2,184	0.46%
2019/04/01	2	32.70	0	0.00	32.20	2	2,182	0.09%
2019/03/29	0	0.00	8	32.55	32.50	-8	2,165	-0.37%
2019/03/28	0	32.10	0	0.00	32.05	0	2,147	0.00%
2019/03/25	22	31.87	0	0.00	31.80	22	2,154	1.02%
2019/03/21	2	32.35	1	32.60	32.60	1	2,140	0.05%
2019/03/20	4	32.00	0	0.00	32.10	4	2,119	0.19%
2019/03/19	3	32.17	1	32.20	32.00	2	2,095	0.10%
2019/03/18	0	0.00	10	32.25	32.20	-10	2,074	-0.48%
2019/03/15	12	32.15	4	31.98	32.20	8	2,039	0.39%
2019/03/14	8	31.86	6	31.65	31.75	2	2,005	0.10%
2019/03/13	52	32.66	3	32.02	32.10	49	1,948	2.52%
2019/03/12	1	33.40	0	0.00	33.35	1	1,838	0.05%
2019/03/11	0	0.00	1	33.75	33.75	-1	1,817	-0.06%
2019/03/08	9	33.91	0	0.00	33.70	9	1,829	0.49%
2019/03/07	1	33.90	1.1	33.88	33.70	-0.1	1,805	0.00%
2019/03/06	11	33.63	5	33.76	33.60	6	1,800	0.33%
2019/03/05	2	33.48	0	0.00	33.50	2	1,766	0.11%
2019/03/04	12	33.48	1	33.35	33.50	11	1,759	0.63%
2019/02/27	36	33.28	1	33.40	33.35	35	1,754	1.99%
2019/02/26	1	34.05	0	0.00	33.70	1	1,745	0.06%
2019/02/25	27	33.91	3	33.92	34.00	24	1,750	1.37%
2019/02/22	4	33.71	2	33.65	33.65	2	1,744	0.11%
2019/02/21	3	33.78	4	33.69	33.65	-1	1,751	-0.06%
2019/02/20	0	0.00	20	33.90	33.65	-20	1,787	-1.12%
2019/02/19	4	34.16	0	0.00	33.85	4	1,818	0.22%
2019/02/18	11	33.70	0	33.90	33.95	11	1,794	0.61%
2019/02/15	21	33.30	2	33.40	33.20	19	1,775	1.07%
2019/02/14	10	33.58	28.1	33.42	33.50	-18.1	1,759	-1.03%
2019/02/13	52	33.87	0	0.00	33.80	52	1,735	3.00%
2019/02/12	11	34.50	50	34.57	34.40	-39	1,704	-2.29%
2019/02/11	3	34.13	4	34.59	34.55	-1	1,676	-0.06%
2019/01/30	27	33.99	3	34.00	33.90	24	1,616	1.48%
2019/01/29	31	34.42	6.1	34.15	33.65	24.9	1,583	1.57%
2019/01/28	57	33.80	41	33.91	34.05	16	1,485	1.08%
2019/01/25	4	33.34	35	33.46	33.25	-31	1,391	-2.23%
2019/01/24	23	33.38	46	33.45	33.20	-23	1,340	-1.72%
2019/01/23	38	32.55	20	32.57	32.90	18	1,231	1.46%
2019/01/22	0	0.00	24	32.09	32.00	-24	1,169	-2.05%
2019/01/21	4	31.91	0	0.00	31.90	4	1,191	0.34%
2019/01/18	0	0.00	2	32.10	31.90	-2	1,208	-0.17%
2019/01/17	14	31.93	0	0.00	31.85	14	1,224	1.14%
2019/01/16	3	31.93	2	32.03	31.85	1	1,240	0.08%
2019/01/15	12	32.23	0	0.00	32.15	12	1,236	0.97%
2019/01/14	0	0.00	20	31.95	31.85	-20	1,210	-1.65%
2019/01/10	10	31.50	42	31.52	31.50	-32	1,199	-2.67%
2019/01/09	0	0.00	2	30.90	30.90	-2	1,191	-0.17%
2019/01/07	4	30.80	0	0.00	30.75	4	1,213	0.33%
2019/01/04	0	0.00	0.1	30.50	30.45	-0.1	1,232	-0.01%
2019/01/03	8	31.17	5	31.07	30.80	3	1,272	0.24%
2019/01/02	2	31.35	15	31.13	31.05	-13	1,271	-1.02%
2018/12/28	4	30.63	1	30.65	30.70	3	1,251	0.24%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/24	0	0.00	41	30.64	30.55	-41	1,356	-3.02%
2018/12/21	1	30.20	1	30.30	30.30	0	1,357	0.00%
2018/12/20	21	29.72	0	0.00	29.80	21	1,349	1.56%
2018/12/19	0	0.00	5	30.35	30.20	-5	1,347	-0.37%
2018/12/12	0	0.00	5	29.85	29.80	-5	1,350	-0.37%
2018/12/10	0	0.00	5	29.85	29.60	-5	1,342	-0.37%
2018/12/06	21	30.09	1	30.10	29.85	20	1,363	1.47%
2018/12/05	5	30.43	7	30.51	30.35	-2	1,362	-0.15%
2018/12/04	1	30.90	2	30.90	30.80	-1	1,384	-0.07%
2018/11/30	1	30.60	0	0.00	30.60	1	1,346	0.07%
2018/11/29	4	30.48	26	30.32	30.70	-22	1,336	-1.65%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/11/27	0	0.00	2	29.90	29.95	-2	1,280	-0.16%
2018/11/26	0	0.00	6	29.79	29.80	-6	1,275	-0.47%
2018/11/23	4	29.66	1	30.20	29.35	3	1,267	0.24%
2018/11/22	0	0.00	2	30.00	30.00	-2	1,252	-0.16%
2018/11/21	20	29.50	0	0.00	29.50	20	1,230	1.63%
2018/11/19	19	29.83	18	30.11	29.85	1	1,202	0.08%
2018/11/16	16	29.44	36	29.09	29.70	-20	1,163	-1.72%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/14	0	0.00	3	28.40	28.45	-3	1,101	-0.27%
2018/11/12	5	28.40	0	0.00	28.45	5	1,106	0.45%
2018/11/08	2	28.50	0	0.00	28.55	2	1,130	0.18%
2018/11/07	2	28.45	0	0.00	28.35	2	1,136	0.18%
2018/10/29	1	27.85	11	27.95	28.10	-10	1,153	-0.87%
2018/10/25	23	28.31	40	28.23	28.50	-17	1,104	-1.54%
2018/10/24	7	28.70	0	0.00	28.85	7	1,077	0.65%
2018/10/23	5	28.97	0	0.00	29.05	5	1,053	0.47%
2018/10/22	10	29.10	0	0.00	29.10	10	1,056	0.95%
2018/10/19	1.6	30.24	0	0.00	28.85	1.6	1,062	0.15%
2018/10/17	0	0.00	10	29.40	29.25	-10	1,078	-0.93%
2018/10/16	10	29.65	0	0.00	29.25	10	1,075	0.93%
2018/10/15	4	29.90	0	0.00	29.80	4	1,067	0.37%
2018/10/12	1	30.05	0	0.00	30.20	1	1,064	0.09%
2018/10/11	3	29.53	11	29.29	29.20	-8	1,064	-0.75%
2018/10/09	8	31.07	0	0.00	30.90	8	1,029	0.78%
2018/10/08	15	31.09	0	0.00	30.95	15	1,033	1.45%
2018/10/05	25	31.42	0	0.00	31.35	25	1,017	2.46%
2018/10/04	1	31.75	0	0.00	31.80	1	991	0.10%
2018/10/03	16	32.31	15	32.19	31.90	1	965	0.10%
2018/09/25	0	0.00	1	31.20	30.95	-1	856	-0.12%
2018/09/21	5	30.55	0	0.00	30.70	5	842	0.59%
2018/09/20	0	0.00	1	30.95	30.65	-1	847	-0.12%
2018/09/18	0	0.00	2	30.40	30.55	-2	856	-0.23%
2018/09/14	0	0.00	1	30.50	30.40	-1	890	-0.11%
2018/09/13	10	30.30	0	0.00	30.35	10	901	1.11%
2018/09/12	3	29.50	0	0.00	29.75	3	906	0.33%
2018/09/11	10	29.00	0	0.00	29.40	10	922	1.08%
2018/09/10	3	29.13	0	0.00	29.10	3	930	0.32%
2018/09/07	1	30.25	0	0.00	30.10	1	942	0.11%
2018/09/06	2	30.25	0	0.00	30.25	2	947	0.21%
2018/09/05	12	30.27	0	0.00	30.20	12	966	1.24%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/29	0	0.00	14	30.70	30.65	-14	1,134	-1.23%
2018/08/28	8	30.68	20	30.65	30.75	-12	1,170	-1.03%
2018/08/22	5	30.45	0	0.00	30.30	5	1,186	0.42%
2018/08/21	5	30.23	0	0.00	30.35	5	1,192	0.42%
2018/08/20	10	29.98	0	0.00	29.95	10	1,194	0.84%
2018/08/17	2	29.95	0	0.00	29.95	2	1,195	0.17%
2018/08/14	4	30.05	0	0.00	30.05	4	1,188	0.34%
2018/08/13	1	30.10	0	0.00	30.10	1	1,189	0.08%
2018/08/09	5	30.20	9	30.18	30.20	-4	1,175	-0.34%
2018/08/08	4	30.13	1	30.10	30.10	3	1,175	0.26%
2018/08/07	0	0.00	1	30.10	30.10	-1	1,197	-0.08%
2018/08/06	5	30.20	5	30.10	30.15	0	1,218	0.00%
2018/08/03	7	30.09	1	30.10	30.05	6	1,232	0.48%
2018/08/02	5	30.12	0	0.00	30.10	5	1,245	0.40%
2018/07/31	8	30.30	0	0.00	30.20	8	1,257	0.64%
2018/07/30	1	30.30	0	0.00	30.25	1	1,258	0.08%
2018/07/27	0	0.00	3	30.25	30.30	-3	1,270	-0.24%
2018/07/26	6	30.23	3	30.30	30.30	3	1,277	0.23%
2018/07/25	10	30.14	0	0.00	30.05	10	1,278	0.78%
2018/07/24	1	30.95	0	0.00	30.90	1	1,269	0.08%
2018/07/23	2	31.00	0	0.00	30.90	2	1,266	0.16%
2018/07/20	3	31.05	0	0.00	30.95	3	1,287	0.23%
2018/07/19	4	31.09	6	31.17	31.05	-2	1,326	-0.15%
2018/07/18	6	31.23	0	0.00	31.30	6	1,337	0.45%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/10	1	30.75	0	0.00	30.75	1	1,387	0.07%
2018/07/06	1	30.55	2	30.50	30.65	-1	1,404	-0.07%
2018/06/29	0	0.00	6	32.03	31.70	-6	1,426	-0.42%
2018/06/28	4	31.39	2.4	31.51	31.30	1.6	1,408	0.12%
2018/06/27	2	30.65	0	0.00	30.60	2	1,393	0.14%
2018/06/26	13	30.43	3	30.02	30.75	10	1,383	0.72%
2018/06/25	17	30.94	3	30.90	30.80	14	1,345	1.04%
2018/06/22	3	30.98	2	31.05	31.05	1	1,333	0.07%
2018/06/21	0	0.00	3	31.45	31.35	-3	1,318	-0.23%
2018/06/20	11	31.74	1	31.90	31.70	10	1,305	0.77%
2018/06/19	1	31.95	27	31.96	31.90	-26	1,282	-2.03%
2018/06/15	18	32.34	0	0.00	32.40	18	1,265	1.42%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	19	32.43	0	0.00	32.45	19	1,220	1.56%
2018/06/12	6	32.40	0	0.00	32.50	6	1,199	0.50%
2018/06/11	2	32.75	0	0.00	32.75	2	1,170	0.17%
2018/06/08	9	32.87	1	32.85	32.80	8	1,164	0.69%
2018/06/07	17	32.92	0	0.00	32.90	17	1,132	1.50%
2018/06/06	22	33.03	0	0.00	33.15	22	1,088	2.02%
2018/06/05	4	33.21	0	0.00	33.10	4	1,044	0.38%
2018/06/04	2	33.60	0	0.00	33.60	2	1,007	0.20%
2018/06/01	3	33.42	2	33.40	33.40	1	1,002	0.10%
2018/05/30	7	33.35	0	0.00	33.30	7	1,003	0.70%
2018/05/29	0	0.00	2	33.50	33.50	-2	995	-0.20%
2018/05/28	0	0.00	3	33.60	33.55	-3	987	-0.30%
2018/05/25	0	0.00	2	33.75	33.65	-2	982	-0.20%
2018/05/24	0	0.00	2	33.78	33.80	-2	987	-0.20%
2018/05/23	5	33.75	1	33.86	33.90	4	996	0.40%
2018/05/22	6	33.60	1	33.75	33.75	5	991	0.50%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/05/16	3	33.60	0	0.00	33.75	3	1,025	0.29%
2018/05/15	58	33.53	2	33.70	33.50	56	1,043	5.37%
2018/05/14	20	33.70	0	0.00	33.70	20	1,081	1.85%
2018/05/11	0.9	33.95	0	0.00	33.85	0.9	1,081	0.09%
2018/05/09	1	33.85	0	0.00	33.95	1	1,070	0.09%
2018/05/08	2	34.05	0	0.00	33.95	2	1,074	0.19%
2018/05/07	10	33.90	0	0.00	34.00	10	1,074	0.93%
2018/05/04	33	34.05	0	0.00	34.00	33	1,077	3.06%
2018/05/03	6	34.16	0	0.00	34.15	6	1,067	0.56%
2018/05/02	10	34.60	3	34.60	34.55	7	1,056	0.66%
2018/04/30	2	34.60	0	0.00	34.70	2	1,055	0.19%
2018/04/27	8	34.99	0	0.00	34.80	8	1,054	0.76%
2018/04/26	6	35.28	9	35.49	35.25	-3	1,042	-0.29%
2018/04/25	21	35.48	16	35.80	35.70	5	1,029	0.49%
2018/04/24	7	34.60	17	34.81	35.00	-10	993	-1.01%
2018/04/23	3	34.95	32	34.92	35.05	-29	1,001	-2.90%
2018/04/20	25	34.81	5	34.70	34.95	20	1,016	1.97%
2018/04/19	27	33.95	0	0.00	33.85	27	1,031	2.62%
2018/04/18	13	34.13	0	0.00	34.10	13	1,009	1.29%
2018/04/17	12	34.27	1	34.35	34.30	11	1,019	1.08%
2018/04/12	1	34.45	2	34.65	34.65	-1	1,051	-0.10%
2018/04/10	15	34.38	0	0.00	34.30	15	1,105	1.36%
2018/04/09	2	34.70	4	35.08	34.70	-2	1,124	-0.18%
2018/04/03	0	0.00	1	34.30	34.25	-1	1,131	-0.09%
2018/04/02	3.3	34.21	12	34.23	34.25	-8.7	1,160	-0.75%
2018/03/31	2	34.10	0	0.00	34.15	2	1,176	0.17%
2018/03/30	0	0.00	2	34.30	34.25	-2	1,194	-0.17%
2018/03/29	3	34.02	0	0.00	34.25	3	1,223	0.25%
2018/03/28	0	0.00	9	34.06	34.00	-9	1,234	-0.73%
2018/03/27	0	0.00	2	34.15	34.15	-2	1,248	-0.16%
2018/03/26	2	33.53	0	0.00	33.75	2	1,254	0.16%
2018/03/23	4	33.61	1	33.66	33.65	3	1,272	0.23%
2018/03/22	0	0.00	9	34.07	34.00	-9	1,279	-0.70%
2018/03/20	0	0.00	10	34.00	34.00	-10	1,335	-0.75%
2018/03/19	0	0.00	2	34.05	33.95	-2	1,366	-0.15%
2018/03/13	0	0.00	6	34.15	34.20	-6	1,656	-0.36%
2018/03/12	1	34.15	0	0.00	34.15	1	1,819	0.05%
2018/03/09	4	33.80	3	33.97	34.00	1	1,957	0.05%
2018/03/08	1	33.90	0	0.00	33.90	1	2,053	0.05%
2018/03/07	1	33.70	3	33.70	33.75	-2	2,079	-0.10%
2018/03/05	3	33.82	1	34.00	33.70	2	2,152	0.09%
2018/03/02	2	34.08	0	0.00	34.15	2	2,173	0.09%
2018/03/01	0	0.00	6	34.05	34.40	-6	2,230	-0.27%
2018/02/27	0	0.00	5	34.20	34.20	-5	2,266	-0.22%
2018/02/26	1	34.30	0	0.00	34.40	1	2,322	0.04%
2018/02/23	11	34.05	0	0.00	34.00	11	2,326	0.47%
2018/02/12	1	33.50	5	33.60	33.40	-4	2,415	-0.17%
2018/02/09	12	33.23	1	33.25	33.60	11	2,420	0.45%
2018/02/07	32	34.01	2	34.20	33.90	30	2,430	1.23%
2018/02/06	10	33.50	0	0.00	34.15	10	2,431	0.41%
2018/02/05	11	34.53	6	34.80	34.50	5	2,427	0.21%
2018/02/01	8	35.30	1	35.30	35.40	7	2,543	0.28%
2018/01/31	5	35.00	0	0.00	35.20	5	2,545	0.20%
2018/01/30	3	35.42	2	35.58	35.35	1	2,546	0.04%
2018/01/29	5	35.55	0	0.00	35.55	5	2,552	0.20%
2018/01/26	1	35.65	0	0.00	35.80	1	2,571	0.04%
2018/01/25	1	35.75	5	35.90	35.85	-4	2,627	-0.15%
2018/01/24	0	0.00	13	35.63	35.95	-13	2,645	-0.49%
2018/01/23	15	35.93	0	0.00	35.75	15	2,662	0.56%
2018/01/22	1	35.90	1	35.95	35.90	0	2,713	0.00%
2018/01/19	2	35.90	2	35.80	35.80	0	2,800	0.00%
2018/01/18	1	36.10	2	36.50	36.20	-1	2,818	-0.04%
2018/01/17	3	35.67	9	36.12	36.45	-6	2,815	-0.21%
2018/01/16	2	35.38	2	35.65	35.90	0	2,797	0.00%
2018/01/15	17	36.06	0	0.00	35.85	17	2,774	0.61%
2018/01/12	5	36.41	0	0.00	36.35	5	2,730	0.18%
2018/01/11	12	36.56	0	0.00	36.60	12	2,720	0.44%
2018/01/10	2	36.95	5	37.15	36.95	-3	2,718	-0.11%
2018/01/08	2	36.85	2	36.88	36.80	0	2,699	0.00%
2018/01/05	2	36.43	7.1	36.68	37.15	-5.1	2,692	-0.19%
2018/01/04	4	36.78	0.1	36.65	36.60	3.9	2,688	0.15%
2018/01/03	3	37.35	3	37.40	37.30	0	2,666	0.00%
2018/01/02	0	0.00	6.1	37.37	37.50	-6.1	2,657	-0.23%