漢翔 (2634)-玉山-嘉義券商分點個股進出

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
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.2	43.79	0.4	43.75	43.65	-0.2	4,043	0.00%
2024/12/02	0.1	43.81	0.2	44.02	43.70	-0.1	4,038	0.00%
2024/11/29	2.1	42.81	0	0.00	43.05	2.1	4,002	0.05%
2024/11/28	6.2	43.66	10	43.35	43.30	-3.9	3,985	-0.10%
2024/11/27	0.2	44.98	0.1	44.33	44.10	0.1	3,960	0.00%
2024/11/26	22.7	45.41	13.2	45.38	45.05	9.5	3,933	0.24%
2024/11/25	3.2	44.56	22	44.87	44.85	-18.8	3,811	-0.49%
2024/11/22	0.1	44.88	0.2	44.69	44.75	-0.1	3,776	0.00%
2024/11/21	0.1	43.56	0	0.00	43.55	0.1	3,680	0.00%
2024/11/20	5.3	44.38	0	0.00	43.45	5.3	3,611	0.15%
2024/11/19	7.2	44.36	0	0.00	44.05	7.2	3,494	0.21%
2024/11/18	0.1	42.75	0.1	43.20	43.25	-0.1	3,348	0.00%
2024/11/15	0.9	43.59	0.1	43.25	43.10	0.8	3,246	0.02%
2024/11/14	1.1	43.84	0	0.00	43.50	1.1	3,193	0.03%
2024/11/13	0.6	45.01	0	0.00	44.90	0.6	3,139	0.02%
2024/11/12	0.1	45.65	0.1	45.30	45.15	0.1	3,147	0.00%
2024/11/11	0.4	46.19	0	0.00	46.00	0.4	3,129	0.01%
2024/11/08	1.2	46.31	1	45.85	45.85	0.2	3,120	0.01%
2024/11/07	11.3	46.52	22	46.75	46.25	-10.8	3,113	-0.35%
2024/11/06	0.2	45.42	1.1	45.85	45.75	-1	3,015	-0.03%
2024/11/05	36.1	44.97	0.1	45.08	45.05	36	3,031	1.19%
2024/11/01	5.1	44.75	0	0.00	44.90	5.1	3,303	0.15%
2024/10/30	2.1	44.46	0	0.00	44.35	2.1	3,357	0.06%
2024/10/29	3.1	44.51	0.3	44.60	44.55	2.8	3,412	0.08%
2024/10/28	0	45.30	0	0.00	45.20	0	3,403	0.00%
2024/10/25	0.2	45.46	0	0.00	45.30	0.2	3,430	0.01%
2024/10/24	1.2	45.56	1	45.60	45.50	0.2	3,457	0.01%
2024/10/23	0.2	46.11	0	0.00	46.00	0.2	3,577	0.01%
2024/10/22	3.2	45.71	3	45.75	45.70	0.2	3,702	0.00%
2024/10/21	1.1	45.61	0	0.00	45.60	1.1	3,733	0.03%
2024/10/18	3.3	46.06	2	46.00	45.70	1.3	3,766	0.03%
2024/10/17	1.5	46.45	2	46.40	46.00	-0.6	4,124	-0.01%
2024/10/16	3.2	45.76	0	0.00	45.60	3.2	4,145	0.08%
2024/10/15	0.2	46.03	1	46.00	45.55	-0.8	4,153	-0.02%
2024/10/14	8.2	45.93	0	0.00	45.65	8.2	4,168	0.20%
2024/10/11	2.3	45.93	0	0.00	45.75	2.3	4,103	0.06%
2024/10/09	3.3	46.37	1	46.55	46.10	2.3	4,101	0.05%
2024/10/08	4.2	47.27	0	0.00	47.00	4.2	4,098	0.10%
2024/10/04	1.1	48.11	0	0.00	47.60	1.1	4,282	0.03%
2024/10/01	0.2	48.18	6	48.00	48.00	-5.8	4,347	-0.13%
2024/09/30	1	48.30	0	0.00	48.20	1	4,406	0.02%
2024/09/27	1.2	49.08	0	0.00	48.65	1.2	4,417	0.03%
2024/09/26	0.2	49.08	1	48.90	48.80	-0.8	4,421	-0.02%
2024/09/25	3.3	48.78	0	0.00	48.75	3.3	4,503	0.07%
2024/09/24	6.5	49.48	1	49.30	49.30	5.5	4,525	0.12%
2024/09/23	0.3	49.05	2	49.18	48.90	-1.8	4,484	-0.04%
2024/09/20	0.2	47.85	0	0.00	47.60	0.2	4,463	0.00%
2024/09/18	2.4	47.81	0	0.00	47.25	2.4	4,607	0.05%
2024/09/16	0.2	47.65	2	47.70	47.45	-1.8	4,648	-0.04%
2024/09/13	2.6	47.34	0	0.00	47.85	2.6	4,823	0.05%
2024/09/12	0.3	46.66	58	46.12	46.70	-57.8	4,906	-1.18%
2024/09/11	2.3	45.57	20.1	45.88	45.30	-17.9	4,904	-0.36%
2024/09/10	15	45.97	1	46.25	45.55	14	4,928	0.28%
2024/09/09	10.2	45.74	0	0.00	46.55	10.2	4,935	0.21%
2024/09/06	2.1	46.41	0	0.00	46.35	2.1	4,925	0.04%
2024/09/05	2	47.00	2	47.25	46.65	0	4,930	0.00%
2024/09/04	7.2	47.21	0	47.30	47.05	7.2	5,011	0.14%
2024/09/03	6.1	49.08	5	49.45	48.80	1.1	5,066	0.02%
2024/09/02	0.3	49.59	0	0.00	49.40	0.3	5,144	0.00%
2024/08/30	1.2	49.81	0	0.00	49.60	1.2	5,217	0.02%
2024/08/29	10.2	49.90	0	0.00	49.90	10.2	5,273	0.19%
2024/08/28	0.2	50.10	0	0.00	50.50	0.2	5,318	0.00%
2024/08/27	12.2	50.38	3	50.33	50.30	9.2	5,349	0.17%
2024/08/26	0.3	50.64	26	50.83	50.90	-25.8	5,433	-0.47%
2024/08/23	6.2	49.13	2	49.65	50.20	4.2	5,568	0.08%
2024/08/22	7.3	49.20	1	49.45	49.45	6.3	5,620	0.11%
2024/08/21	12.1	48.98	0	0.00	49.30	12.1	5,708	0.21%
2024/08/20	0.3	48.97	0	0.00	49.15	0.3	5,881	0.01%
2024/08/19	2.3	48.49	0	0.00	48.25	2.3	6,559	0.03%
2024/08/16	11.2	48.51	3	48.55	48.50	8.2	6,838	0.12%
2024/08/15	5.2	48.70	0	0.00	48.50	5.2	7,092	0.07%
2024/08/14	2.4	48.69	0	0.00	48.40	2.4	7,745	0.03%
2024/08/13	0.3	48.68	1	48.55	48.85	-0.7	8,060	-0.01%
2024/08/12	2.4	48.01	4.1	48.62	48.55	-1.7	8,141	-0.02%
2024/08/09	1.5	47.97	0	0.00	47.50	1.5	8,433	0.02%
2024/08/08	2.2	47.85	0	0.00	47.70	2.2	8,739	0.03%
2024/08/07	1.4	48.01	7	47.73	48.30	-5.6	8,860	-0.06%
2024/08/06	2.2	46.10	5.6	45.14	46.00	-3.4	8,879	-0.04%
2024/08/05	13.4	46.36	5	47.00	45.50	8.4	8,924	0.09%
2024/08/02	1	51.33	2	51.20	50.50	-1	9,074	-0.01%
2024/08/01	0.2	52.15	1	52.50	52.20	-0.8	9,131	-0.01%
2024/07/31	0.2	51.47	1	51.40	51.40	-0.9	9,252	-0.01%
2024/07/30	9.4	51.61	5	51.80	51.90	4.4	9,377	0.05%
2024/07/29	1.4	52.17	4	52.20	51.50	-2.6	9,520	-0.03%
2024/07/26	4.2	52.56	6	52.70	52.60	-1.8	9,609	-0.02%
2024/07/23	6.3	52.47	25.1	52.56	52.60	-18.8	9,645	-0.19%
2024/07/22	3.5	50.68	16.1	51.03	50.30	-12.6	9,727	-0.13%
2024/07/19	8.2	51.48	2.3	51.21	51.00	5.9	9,936	0.06%
2024/07/18	23.5	53.69	23	54.13	52.30	0.5	10,277	0.00%
2024/07/17	1.3	52.14	6	52.52	52.40	-4.8	10,185	-0.05%
2024/07/16	3.3	51.26	0	0.00	51.10	3.3	10,579	0.03%
2024/07/15	2.3	51.04	4.3	50.82	50.50	-2	11,283	-0.02%
2024/07/12	1.3	51.77	1	51.70	51.40	0.3	11,939	0.00%
2024/07/11	3.2	51.78	5	51.72	51.60	-1.9	12,153	-0.02%
2024/07/10	2.3	51.80	1	52.00	51.90	1.3	12,949	0.01%
2024/07/09	11.2	52.71	5.1	52.50	52.30	6.1	14,141	0.04%
2024/07/08	3.2	53.68	2.3	53.88	53.60	0.9	14,343	0.01%
2024/07/05	0.3	53.74	1	53.30	54.00	-0.8	14,675	-0.01%
2024/07/04	3.2	53.51	5	53.60	53.70	-1.8	15,635	-0.01%
2024/07/03	1.1	53.32	3	53.30	53.80	-1.9	16,506	-0.01%
2024/07/02	1.2	53.69	7	53.59	53.70	-5.9	16,582	-0.04%
2024/07/01	0.4	53.63	13	53.28	54.00	-12.6	16,694	-0.08%
2024/06/28	4.1	53.80	3	53.70	53.40	1.1	16,832	0.01%
2024/06/27	1	53.70	19	53.52	53.70	-18	17,152	-0.10%
2024/06/26	1.1	52.76	7	53.23	53.40	-5.9	17,284	-0.03%
2024/06/25	5.1	51.51	5	52.90	52.90	0	17,870	0.00%
2024/06/24	5.1	52.16	1.3	52.10	52.10	3.8	18,505	0.02%
2024/06/21	1.1	52.53	5	52.54	52.30	-3.9	18,485	-0.02%
2024/06/20	21.1	53.08	3	53.40	52.70	18.1	18,527	0.10%
2024/06/19	9.2	52.75	7	52.37	52.10	2.2	18,615	0.01%
2024/06/18	4.1	52.80	1.1	52.99	52.80	3	18,575	0.02%
2024/06/17	1	53.19	0	0.00	52.90	1	18,590	0.01%
2024/06/14	1.4	52.85	2	53.05	52.90	-0.6	18,598	0.00%
2024/06/13	7.1	52.68	1	52.80	53.10	6.1	18,606	0.03%
2024/06/12	5.1	52.62	8	52.53	52.60	-2.9	18,670	-0.02%
2024/06/11	11.2	53.59	6	53.00	53.00	5.2	18,674	0.03%
2024/06/07	7.1	54.69	19	54.77	54.60	-11.9	18,620	-0.06%
2024/06/06	23.1	53.78	5	53.60	54.00	18.1	18,568	0.10%
2024/06/05	19.1	53.89	1	53.90	53.80	18.1	18,528	0.10%
2024/06/04	3.1	53.80	9	53.59	53.50	-6	18,607	-0.03%
2024/06/03	0	0.00	2	53.20	53.10	-2	18,623	-0.01%
2024/05/31	2.1	53.25	0	0.00	52.90	2.1	18,623	0.01%
2024/05/30	17	53.38	12.5	53.07	52.90	4.5	18,607	0.02%
2024/05/29	14.1	54.36	0.1	54.50	54.00	14	18,554	0.08%
2024/05/28	17.1	55.75	3	55.40	55.40	14.1	18,412	0.08%
2024/05/27	12.1	55.86	4	56.00	55.80	8	18,383	0.04%
2024/05/24	4.1	55.65	8	55.66	55.90	-3.9	18,324	-0.02%
2024/05/23	28.4	56.61	19	56.65	56.30	9.4	18,221	0.05%
2024/05/22	15.4	54.87	2	54.80	54.60	13.4	17,613	0.08%
2024/05/21	15.4	56.41	16	56.28	55.90	-0.6	17,365	0.00%
2024/05/20	45.3	57.84	56	58.03	57.00	-10.7	17,119	-0.06%
2024/05/17	13.3	57.13	24.1	57.21	57.40	-10.8	16,493	-0.07%
2024/05/16	9.1	55.81	3.5	55.61	55.70	5.6	16,178	0.03%
2024/05/15	14.3	56.79	17.5	56.94	55.70	-3.2	16,108	-0.02%
2024/05/14	19.7	56.22	24.2	55.76	56.30	-4.5	15,840	-0.03%
2024/05/13	10.1	53.78	6	53.33	53.30	4	15,566	0.03%
2024/05/10	1	54.30	0.1	54.40	54.50	0.9	15,519	0.01%
2024/05/09	5.5	54.46	6.1	54.35	53.80	-0.6	15,501	0.00%
2024/05/08	14	54.07	18	54.46	54.50	-4	15,444	-0.03%
2024/05/07	6.6	55.47	9.2	55.72	55.70	-2.6	15,150	-0.02%
2024/05/06	39.5	56.63	8.3	55.84	56.00	31.2	15,052	0.21%
2024/05/03	4.2	57.18	1	58.00	56.80	3.2	14,897	0.02%
2024/05/02	2.1	57.59	40	57.90	57.90	-37.9	14,767	-0.26%
2024/04/30	51.4	57.21	9.1	57.29	57.20	42.3	14,617	0.29%
2024/04/29	10.1	58.10	4	57.75	57.80	6.1	14,483	0.04%
2024/04/26	31.1	57.54	15	57.92	57.70	16.1	14,327	0.11%
2024/04/25	119.2	58.16	121.8	57.35	57.30	-2.6	14,138	-0.02%	大買/大賣/
2024/04/24	31.2	57.73	15	57.35	57.10	16.2	13,958	0.12%
2024/04/23	10.4	57.66	17	57.36	57.80	-6.6	13,656	-0.05%
2024/04/22	35.1	57.79	28	57.73	56.10	7.1	13,472	0.05%
2024/04/19	45.7	58.52	41.1	58.22	57.60	4.7	13,470	0.03%
2024/04/18	42.3	58.14	99.4	58.40	58.70	-57	12,973	-0.44%
2024/04/17	12.8	56.27	25	55.91	55.80	-12.2	12,495	-0.10%
2024/04/16	41.2	56.38	22.3	56.49	55.40	18.9	12,617	0.15%
2024/04/15	98.6	58.98	150	58.81	58.00	-51.4	12,092	-0.42%	大賣/
2024/04/12	10.5	56.64	12.2	56.51	56.80	-1.7	11,131	-0.02%
2024/04/11	198.1	57.16	246.8	56.41	55.80	-48.7	11,010	-0.44%	大買/大賣/
2024/04/10	135	57.56	82	57.08	56.80	53	10,635	0.50%	大買/
2024/04/09	77.9	55.79	125	55.81	57.50	-47.1	9,678	-0.49%	大賣/
2024/04/08	7.1	53.07	3.2	52.81	53.00	3.9	8,809	0.04%
2024/04/03	7.2	54.06	5	53.70	53.70	2.2	8,809	0.03%
2024/04/02	19.3	54.34	23	54.22	54.30	-3.8	8,725	-0.04%
2024/04/01	23.2	53.96	25.1	54.25	54.40	-1.9	8,554	-0.02%
2024/03/29	3.4	52.03	15.1	52.57	52.60	-11.7	8,247	-0.14%
2024/03/28	98.9	54.01	89.5	54.19	52.60	9.4	8,231	0.11%
2024/03/27	31.7	52.37	37.1	52.69	53.20	-5.4	7,646	-0.07%
2024/03/26	7.2	50.19	13	50.09	49.65	-5.8	7,194	-0.08%
2024/03/25	4.1	50.24	14	50.38	50.40	-9.9	7,200	-0.14%
2024/03/22	1.4	50.21	11.1	50.06	50.30	-9.7	7,172	-0.13%
2024/03/21	1.2	48.30	1	48.60	48.70	0.2	6,957	0.00%
2024/03/20	0.2	48.31	0	0.00	47.95	0.2	6,979	0.00%
2024/03/19	1.8	48.74	10.1	48.79	48.60	-8.3	6,984	-0.12%
2024/03/18	0.1	47.85	14	47.95	48.40	-13.9	7,276	-0.19%
2024/03/15	24.1	48.18	0.1	47.95	47.55	24.1	7,377	0.33%
2024/03/14	4	47.15	0	0.00	47.15	4	7,313	0.06%
2024/03/13	1.3	47.61	0	0.00	47.55	1.3	7,365	0.02%
2024/03/12	2.2	47.48	2	47.75	48.15	0.2	7,418	0.00%
2024/03/11	2.2	47.60	20	47.60	47.55	-17.8	7,409	-0.24%
2024/03/08	21.5	47.64	9	47.77	47.10	12.5	7,416	0.17%
2024/03/07	16.1	48.41	2	48.45	48.30	14.1	7,380	0.19%
2024/03/06	1.1	49.21	1	48.90	48.90	0.1	7,391	0.00%
2024/03/05	4.2	49.41	5	49.43	49.45	-0.8	7,401	-0.01%
2024/03/04	3.1	49.98	4	49.85	49.80	-0.9	7,410	-0.01%
2024/03/01	10.1	49.65	5	49.65	49.60	5.1	7,433	0.07%
2024/02/29	0.1	49.65	1.1	49.75	49.65	-0.9	7,682	-0.01%
2024/02/27	1.4	48.98	0	0.00	48.90	1.4	8,222	0.02%
2024/02/26	14.2	49.72	31.1	49.50	49.75	-16.9	8,200	-0.21%
2024/02/23	22.1	48.77	17	48.64	48.40	5.1	8,159	0.06%
2024/02/22	3.1	48.92	11	49.18	49.25	-7.9	8,163	-0.10%
2024/02/21	2.1	49.20	0	0.00	49.10	2.1	8,207	0.03%
2024/02/20	5.1	49.07	0	0.00	49.05	5.1	8,243	0.06%
2024/02/19	7	49.51	0	0.00	49.45	7	8,342	0.08%
2024/02/16	3.1	49.22	1	49.30	49.30	2.1	8,393	0.03%
2024/02/15	7.2	49.26	3	48.63	49.20	4.2	8,522	0.05%
2024/02/05	2.3	47.88	7	47.80	48.10	-4.7	8,533	-0.06%
2024/02/02	7.4	48.37	0.2	48.50	48.25	7.2	8,539	0.08%
2024/02/01	9.2	48.78	2	49.35	48.85	7.2	8,508	0.08%
2024/01/31	16.4	49.25	5	48.83	49.20	11.4	8,619	0.13%
2024/01/30	2.3	50.09	2	50.30	49.80	0.3	8,825	0.00%
2024/01/29	6.2	50.06	2	50.05	50.20	4.2	8,876	0.05%
2024/01/26	1.3	50.06	8	49.99	49.90	-6.7	9,023	-0.07%
2024/01/25	4.2	50.41	0	0.00	50.10	4.2	9,076	0.05%
2024/01/24	0.2	50.76	0	0.00	50.50	0.2	9,094	0.00%
2024/01/23	3.1	50.20	1	50.30	50.20	2.1	9,120	0.02%
2024/01/22	6.1	50.11	2	50.10	49.90	4.1	9,131	0.04%
2024/01/19	3.1	50.10	0	0.00	49.95	3.1	9,129	0.03%
2024/01/18	13.2	49.93	5	49.85	49.80	8.2	9,208	0.09%
2024/01/17	8.2	50.73	6	50.75	50.20	2.2	9,224	0.02%
2024/01/16	17.1	51.37	1	51.30	51.30	16.1	9,252	0.17%
2024/01/15	20.3	52.92	18	53.26	52.10	2.3	9,218	0.03%
2024/01/12	3.2	52.99	19	53.05	53.00	-15.9	8,866	-0.18%
2024/01/11	9	50.83	8	51.70	52.00	1	8,723	0.01%
2024/01/10	8.2	52.03	25	52.14	51.60	-16.9	8,783	-0.19%
2024/01/09	38.1	52.76	33	51.62	51.50	5.1	8,630	0.06%
2024/01/08	49.1	53.98	50	54.17	53.70	-0.9	8,428	-0.01%
2024/01/05	1.3	54.02	5	53.56	54.20	-3.7	8,203	-0.05%
2024/01/03	9.1	53.28	3	53.10	52.70	6.1	8,366	0.07%
2024/01/02	7.1	53.66	7	53.60	53.60	0.1	8,328	0.00%
2023/12/29	8.1	53.59	24.6	53.59	53.60	-16.5	8,357	-0.20%
2023/12/28	5.1	53.06	5	53.14	53.10	0.1	8,331	0.00%
2023/12/27	2.1	53.09	1	52.90	52.80	1.1	8,352	0.01%
2023/12/26	2.1	53.06	1	53.00	53.00	1.1	8,419	0.01%
2023/12/25	1.1	52.90	14	53.27	53.30	-13	8,402	-0.15%
2023/12/22	1.1	52.13	1	52.30	52.30	0.1	8,360	0.00%
2023/12/21	20.2	52.94	8	52.49	52.10	12.2	8,547	0.14%
2023/12/20	2.1	52.59	9	52.60	52.70	-7	8,441	-0.08%
2023/12/19	20.1	51.73	7	51.79	52.00	13.1	8,505	0.15%
2023/12/18	1	52.80	3	52.80	52.80	-2	8,579	-0.02%
2023/12/15	2.1	52.60	8	52.61	52.50	-5.9	8,674	-0.07%
2023/12/14	0.1	52.21	1	52.30	52.00	-0.9	8,797	-0.01%
2023/12/13	50.2	52.11	8	53.41	51.90	42.2	8,952	0.47%
2023/12/12	3.1	52.88	6.2	52.56	52.70	-3.1	8,927	-0.03%
2023/12/11	0.1	51.80	3	51.80	51.50	-2.9	9,025	-0.03%
2023/12/08	9.4	51.68	0	0.00	51.50	9.4	9,174	0.10%
2023/12/07	5.3	52.57	17	53.19	52.20	-11.7	9,367	-0.13%
2023/12/06	21.1	52.32	9.2	52.11	52.00	11.9	10,039	0.12%
2023/12/05	4.2	52.41	0	0.00	52.40	4.2	10,377	0.04%
2023/12/04	7	53.02	6.1	53.04	53.10	0.9	10,439	0.01%
2023/12/01	0.2	52.28	3	52.40	52.30	-2.8	10,463	-0.03%
2023/11/30	7.2	51.45	1	51.80	51.80	6.2	10,729	0.06%
2023/11/29	14.1	52.15	0	0.00	51.90	14.1	11,055	0.13%
2023/11/28	0.1	52.17	4	52.03	52.30	-3.9	11,478	-0.03%
2023/11/27	8.2	52.33	12	51.97	51.60	-3.8	11,941	-0.03%
2023/11/24	10	52.96	26.2	52.68	52.60	-16.2	11,969	-0.13%
2023/11/22	0.1	50.99	1	50.90	50.70	-0.9	13,177	-0.01%
2023/11/21	7.1	50.73	5	50.78	50.60	2.1	14,097	0.02%
2023/11/20	0	0.00	2.1	51.05	51.20	-2.1	15,292	-0.01%
2023/11/17	1.1	50.49	1	50.60	50.40	0.1	16,846	0.00%
2023/11/16	5.1	50.17	5.1	50.21	50.40	0	16,958	0.00%
2023/11/15	3.1	49.30	4	49.74	49.25	-0.9	16,884	-0.01%
2023/11/14	5.2	50.18	4	50.24	49.25	1.2	16,885	0.01%
2023/11/13	5.3	49.17	0	0.00	49.15	5.3	16,852	0.03%
2023/11/10	16.1	48.69	1	48.71	48.55	15.1	16,862	0.09%
2023/11/09	3.1	49.42	6.1	49.57	49.10	-3	16,918	-0.02%
2023/11/08	15.2	49.95	8.3	49.85	49.50	6.9	17,049	0.04%
2023/11/07	63.6	49.89	40.2	49.45	49.35	23.4	17,126	0.14%
2023/11/06	18.1	51.67	14	51.76	51.60	4	17,057	0.02%
2023/11/03	4.1	51.70	24.8	51.85	51.80	-20.7	17,234	-0.12%
2023/11/02	0	0.00	3.2	50.14	50.10	-3.2	17,601	-0.02%
2023/11/01	1.1	48.65	2	48.40	48.70	-0.9	17,693	-0.01%
2023/10/31	1.2	49.02	5	49.46	48.55	-3.8	17,832	-0.02%
2023/10/30	2.1	49.78	12	49.82	49.60	-10	17,965	-0.06%
2023/10/27	28.1	50.01	29	50.00	50.10	-0.9	18,128	-0.01%
2023/10/26	24.5	50.59	21	50.12	50.00	3.5	18,398	0.02%
2023/10/25	22.1	50.64	34.1	50.65	50.50	-12.1	18,384	-0.07%
2023/10/24	11	49.34	1.3	49.81	50.10	9.7	18,391	0.05%
2023/10/23	1.1	47.97	0.1	48.65	48.40	1	18,373	0.01%
2023/10/20	19.2	48.77	0	0.00	48.45	19.2	18,464	0.10%
2023/10/19	2.3	49.68	2	49.63	49.80	0.3	18,502	0.00%
2023/10/18	34.3	50.16	29.2	50.24	49.30	5.1	18,654	0.03%
2023/10/17	25.2	53.03	9	51.83	51.60	16.2	18,695	0.09%
2023/10/16	14.1	53.85	8	54.40	53.70	6.1	18,661	0.03%
2023/10/13	0.1	54.37	0	0.00	54.70	0.1	18,861	0.00%
2023/10/12	0.4	54.35	3	54.30	54.30	-2.6	19,063	-0.01%
2023/10/11	3.2	55.56	15	55.41	53.90	-11.8	19,196	-0.06%
2023/10/06	9.4	53.45	0.1	54.05	53.80	9.3	19,075	0.05%
2023/10/05	8.2	53.63	1.7	53.53	53.60	6.5	19,149	0.03%
2023/10/04	68.2	53.38	4.2	53.53	53.30	64	19,196	0.33%
2023/10/03	5.2	54.76	3	54.33	54.20	2.2	19,333	0.01%
2023/10/02	5.2	54.98	1.7	55.36	55.00	3.4	19,460	0.02%
2023/09/28	7.3	54.69	2	54.75	54.90	5.3	19,648	0.03%
2023/09/27	13.1	54.40	0	0.00	54.40	13.1	20,053	0.07%
2023/09/26	6.8	55.23	2.1	55.48	54.60	4.8	20,131	0.02%
2023/09/25	4	56.65	3.2	56.77	56.70	0.8	20,174	0.00%
2023/09/22	20.2	55.95	17	55.61	55.70	3.2	20,194	0.02%
2023/09/21	68.2	54.86	0.2	55.43	55.50	68.1	20,340	0.33%
2023/09/20	4.2	56.28	7.2	56.02	56.00	-3	20,661	-0.01%
2023/09/19	12.6	56.80	2	56.75	56.20	10.6	20,917	0.05%
2023/09/18	10.1	58.66	4	58.70	57.60	6.1	21,299	0.03%
2023/09/15	25.4	58.32	18	58.42	58.00	7.4	22,514	0.03%
2023/09/14	48	59.98	42	59.50	59.20	6	24,361	0.02%
2023/09/13	4.2	60.20	5.8	60.02	59.90	-1.6	25,282	-0.01%
2023/09/12	16.4	61.11	10	60.66	60.50	6.4	25,608	0.02%
2023/09/11	89.6	62.02	55	61.61	60.80	34.6	25,750	0.13%
2023/09/08	24.4	61.08	65	61.73	61.90	-40.6	25,155	-0.16%
2023/09/07	4.2	60.38	5	60.46	60.40	-0.8	24,936	0.00%
2023/09/06	10.1	60.05	8.4	60.31	60.30	1.7	25,092	0.01%
2023/09/05	86.1	60.23	41	60.07	59.50	45.1	25,246	0.18%
2023/09/04	66.2	61.91	30.1	61.77	61.30	36.1	25,481	0.14%
2023/09/01	43.2	62.34	71.8	62.57	62.40	-28.6	25,566	-0.11%
2023/08/31	55.4	62.21	71	62.28	62.00	-15.6	25,428	-0.06%
2023/08/30	39.3	61.11	43.4	61.24	61.60	-4.1	25,425	-0.02%
2023/08/29	74.9	60.12	64	60.58	61.50	10.9	25,440	0.04%
2023/08/28	46.6	61.97	33.2	62.19	61.00	13.4	24,866	0.05%
2023/08/25	63.7	61.07	27	61.00	60.30	36.7	23,852	0.15%
2023/08/24	58.5	61.20	125.6	61.44	61.40	-67.1	23,172	-0.29%	大賣/
2023/08/23	60.3	59.00	65.5	59.93	59.00	-5.2	22,194	-0.02%
2023/08/22	23.1	55.13	22.1	54.65	55.50	1	20,868	0.00%
2023/08/21	2.2	55.26	6	55.27	55.50	-3.8	20,986	-0.02%
2023/08/18	6.6	55.18	8	54.98	54.70	-1.4	21,567	-0.01%
2023/08/17	4.1	54.79	9	55.01	55.10	-5	22,073	-0.02%
2023/08/16	2.1	53.87	1	54.00	53.80	1.1	22,699	0.00%
2023/08/15	5.7	54.16	1.2	53.87	53.90	4.5	23,079	0.02%
2023/08/14	7.6	54.73	1	55.30	54.00	6.6	23,352	0.03%
2023/08/11	39.4	57.14	20	56.95	56.80	19.4	23,780	0.08%
2023/08/10	8.5	57.84	7.4	57.86	58.00	1.1	23,730	0.00%
2023/08/09	18.3	58.13	18.4	58.04	58.30	-0.1	23,730	0.00%
2023/08/08	4.8	57.34	15	58.15	57.80	-10.3	23,855	-0.04%
2023/08/07	22.2	55.71	25	55.98	57.20	-2.8	23,996	-0.01%
2023/08/04	30.6	55.81	23.2	56.06	56.10	7.4	24,323	0.03%
2023/08/02	17.4	55.12	7	55.34	55.20	10.4	24,828	0.04%
2023/08/01	5.4	55.69	7	55.49	54.80	-1.7	25,063	-0.01%
2023/07/31	3.4	55.57	39	55.45	55.50	-35.7	25,683	-0.14%
2023/07/28	13.2	53.74	1.4	53.85	53.80	11.9	26,100	0.05%
2023/07/27	16.2	54.57	24	54.33	54.50	-7.9	27,285	-0.03%
2023/07/26	18.5	53.69	0	0.00	53.40	18.5	28,078	0.07%
2023/07/25	12.8	53.23	11	53.89	54.00	1.8	29,699	0.01%
2023/07/24	4	53.45	10	53.70	53.50	-6	31,348	-0.02%
2023/07/21	43.4	55.34	34	54.80	54.40	9.4	32,211	0.03%
2023/07/20	23.5	55.46	10	55.40	55.70	13.5	34,259	0.04%
2023/07/19	33.1	54.60	13	54.83	53.70	20.1	35,118	0.06%
2023/07/18	18.2	53.91	7.9	53.96	53.50	10.3	35,969	0.03%
2023/07/17	16.1	54.77	14.1	55.11	54.80	2.1	36,519	0.01%
2023/07/14	5.4	56.21	0.6	56.00	55.70	4.7	37,088	0.01%
2023/07/13	4.7	56.36	2	56.30	56.10	2.7	38,925	0.01%
2023/07/12	15.2	57.49	5	57.44	57.20	10.2	41,165	0.02%
2023/07/11	3.3	57.94	2	57.95	57.70	1.3	43,826	0.00%
2023/07/10	8.4	58.55	27	58.75	58.30	-18.6	45,283	-0.04%
2023/07/07	9.5	59.14	8.2	59.36	59.40	1.3	46,632	0.00%
2023/07/06	47.8	61.13	33	60.35	60.20	14.8	47,102	0.03%
2023/07/05	23.3	62.13	13	62.43	61.90	10.3	47,378	0.02%
2023/07/04	16.3	61.53	4	61.13	61.30	12.3	47,089	0.03%
2023/07/03	53.6	60.90	50	60.89	61.40	3.6	47,026	0.01%
2023/06/30	25.1	59.89	4.4	60.09	60.00	20.7	46,820	0.04%
2023/06/29	42.3	60.74	3	60.47	60.50	39.3	46,813	0.08%
2023/06/28	45.5	60.82	149.3	60.38	60.70	-103.8	46,669	-0.22%	大賣/鉅額交易
2023/06/27	18.4	60.19	109.5	59.23	59.30	-91.1	46,754	-0.19%	大賣/
2023/06/26	25	61.66	21.6	61.26	60.70	3.4	47,177	0.01%
2023/06/21	220.4	65.14	219	63.98	63.40	1.4	46,949	0.00%	大買/大賣/
2023/06/20	143.7	64.57	96	64.64	65.00	47.7	45,875	0.10%	大買/
2023/06/19	11.1	61.94	79.6	63.15	63.90	-68.5	43,882	-0.16%
2023/06/16	9.2	58.00	23.6	58.00	58.10	-14.5	42,910	-0.03%
2023/06/15	4.2	56.61	6.2	56.32	57.30	-2.1	42,614	0.00%
2023/06/14	91.3	56.65	132	56.27	56.00	-40.8	42,368	-0.10%	大賣/
2023/06/13	41.3	57.23	42	56.61	56.60	-0.8	42,460	0.00%
2023/06/12	1.4	57.04	7	56.76	56.50	-5.7	42,670	-0.01%
2023/06/09	9.4	57.99	12.2	57.73	57.50	-2.8	42,840	-0.01%
2023/06/08	18	57.58	21	57.85	57.70	-3	43,055	-0.01%
2023/06/07	4.2	57.23	11	57.65	57.50	-6.9	42,805	-0.02%
2023/06/06	45.2	57.06	13.2	56.69	56.40	32	43,073	0.07%
2023/06/05	34.1	57.41	49	57.52	57.30	-14.9	43,876	-0.03%
2023/06/02	31.2	56.17	20.1	56.18	56.30	11.1	43,546	0.03%
2023/06/01	6.3	55.32	0	0.00	55.30	6.3	43,401	0.01%
2023/05/31	2.2	55.02	3	55.40	55.40	-0.8	43,443	0.00%
2023/05/30	21.3	54.99	3.1	54.91	54.80	18.2	43,459	0.04%
2023/05/29	3.2	56.16	16	55.95	55.80	-12.9	43,343	-0.03%
2023/05/26	15.2	55.05	13	54.78	54.80	2.2	43,222	0.01%
2023/05/25	17.3	56.05	19	55.99	56.00	-1.8	43,100	0.00%
2023/05/24	37.3	57.22	34	57.37	56.70	3.3	43,064	0.01%
2023/05/23	25.3	56.71	15	56.89	56.70	10.3	42,899	0.02%
2023/05/22	39.7	56.15	63.2	56.35	56.90	-23.6	42,593	-0.06%
2023/05/19	28.2	54.58	15	54.45	54.20	13.2	42,282	0.03%
2023/05/18	47.5	54.87	46	54.70	54.50	1.5	42,021	0.00%
2023/05/17	35.4	55.18	31.2	55.31	55.00	4.2	41,789	0.01%
2023/05/16	8.2	53.70	7	53.73	53.70	1.2	41,378	0.00%
2023/05/15	13.1	53.61	20.3	53.89	53.70	-7.3	41,725	-0.02%
2023/05/12	8.3	53.38	18	53.92	54.40	-9.8	43,241	-0.02%
2023/05/11	61.4	54.32	42.1	54.31	54.00	19.3	43,592	0.04%
2023/05/10	19.1	55.64	60	55.37	55.30	-40.9	43,073	-0.09%
2023/05/09	74.2	54.99	34.6	54.87	54.50	39.6	42,634	0.09%
2023/05/08	31.1	56.77	46	57.00	56.60	-15	42,096	-0.04%
2023/05/05	57.8	56.73	48.1	56.48	56.40	9.7	41,801	0.02%
2023/05/04	140.2	57.91	69	58.22	57.60	71.2	41,148	0.17%	大買/
2023/05/03	113.3	58.76	102	58.46	58.70	11.2	40,545	0.03%	大買/大賣/
2023/05/02	170.3	58.22	174	57.58	57.40	-3.8	39,311	-0.01%	大買/大賣/
2023/04/28	85.6	58.57	81.5	58.40	58.00	4.1	38,504	0.01%
2023/04/27	152.4	57.35	161.7	57.69	57.50	-9.3	36,822	-0.03%	大買/大賣/
2023/04/26	164.7	55.99	143.1	55.86	55.90	21.6	35,055	0.06%	大買/大賣/
2023/04/25	393.3	57.53	258.2	56.85	56.40	135.1	34,075	0.40%	大買/大賣/鉅額交易
2023/04/24	86.1	56.33	115.3	56.31	57.50	-29.2	31,803	-0.09%	大賣/
2023/04/21	75.9	54.16	127	53.72	54.70	-51.1	30,689	-0.17%	大賣/
2023/04/20	108.7	54.64	48	54.67	54.40	60.7	29,705	0.20%	大買/
2023/04/19	76.2	56.30	69	56.52	56.60	7.2	28,932	0.02%
2023/04/18	139.5	56.52	116	56.36	55.90	23.4	28,155	0.08%	大買/大賣/
2023/04/17	168.1	57.28	135.1	57.40	58.00	33	26,225	0.13%	大買/大賣/
2023/04/14	230	54.48	183.1	54.05	54.20	46.9	23,870	0.20%	大買/大賣/
2023/04/13	25.2	50.90	157.5	52.57	52.90	-132.3	21,249	-0.62%	大賣/鉅額交易
2023/04/12	56.3	47.35	134.6	47.38	48.15	-78.3	20,124	-0.39%	大賣/
2023/04/11	42.3	44.47	31	44.36	43.80	11.3	18,629	0.06%
2023/04/10	43.5	43.77	62.1	43.85	44.30	-18.6	18,055	-0.10%
2023/04/07	18.4	42.31	0	0.00	42.40	18.4	17,575	0.10%
2023/04/06	7.2	42.04	17	42.04	42.00	-9.9	17,668	-0.06%
2023/03/31	18.3	41.63	12	41.71	41.65	6.3	17,716	0.04%
2023/03/30	14.2	41.32	19	41.76	41.85	-4.8	17,689	-0.03%
2023/03/29	3.1	41.30	15	41.65	41.55	-12	17,597	-0.07%
2023/03/28	39.5	41.64	37	41.61	41.20	2.5	17,588	0.01%
2023/03/27	129.1	43.96	124	44.23	43.20	5.1	17,093	0.03%	大買/大賣/
2023/03/24	48.4	42.08	10	42.05	42.45	38.4	16,439	0.23%
2023/03/23	15.2	41.61	25	41.76	41.75	-9.8	16,380	-0.06%
2023/03/22	12.1	40.85	11	41.00	40.85	1.1	16,148	0.01%
2023/03/21	11.1	41.37	12	41.33	41.00	-1	16,101	-0.01%
2023/03/20	20	40.78	12	41.04	41.00	8	16,040	0.05%
2023/03/17	6.2	40.21	10	40.47	40.25	-3.8	16,072	-0.02%
2023/03/16	5.3	39.89	15	40.22	40.20	-9.8	16,215	-0.06%
2023/03/15	20.3	40.91	11.2	40.98	41.00	9	16,594	0.05%
2023/03/14	15.1	39.99	13.1	40.22	39.85	2	16,663	0.01%
2023/03/13	60.2	39.14	42	39.01	38.95	18.2	17,010	0.11%
2023/03/10	46.5	41.06	12	41.43	40.90	34.5	17,105	0.20%
2023/03/09	50.7	41.68	45	42.00	42.05	5.6	17,023	0.03%
2023/03/08	43.5	41.32	53	41.27	41.00	-9.5	16,777	-0.06%
2023/03/07	2.2	38.97	9	39.24	39.40	-6.8	16,726	-0.04%
2023/03/06	24	38.69	29	38.88	38.65	-5	16,633	-0.03%
2023/03/03	23.3	38.41	30	38.44	38.40	-6.8	16,513	-0.04%
2023/03/02	4.5	37.80	1	37.80	37.85	3.5	16,435	0.02%
2023/03/01	22.3	38.00	8	37.88	38.00	14.3	16,423	0.09%
2023/02/24	19.2	38.55	5	38.55	38.50	14.2	16,568	0.09%
2023/02/23	13.2	38.92	4.3	39.08	39.20	8.8	16,400	0.05%
2023/02/22	18.5	38.93	17	39.10	39.20	1.5	16,303	0.01%
2023/02/21	14.3	38.83	12	39.09	38.80	2.3	16,229	0.01%
2023/02/20	11	38.95	8	38.88	38.80	3	15,930	0.02%
2023/02/17	15.3	38.53	18	38.69	38.50	-2.8	15,735	-0.02%
2023/02/16	0.5	37.85	9.2	37.96	38.00	-8.8	15,357	-0.06%
2023/02/15	8.3	37.52	2	37.30	37.30	6.2	15,226	0.04%
2023/02/14	4.2	37.21	5	37.14	37.60	-0.8	15,097	-0.01%
2023/02/13	60.4	37.77	40.1	37.20	37.65	20.4	15,039	0.14%
2023/02/10	115.8	38.41	124.1	38.67	37.95	-8.3	14,717	-0.06%	大買/大賣/
2023/02/09	34.5	36.82	36	37.35	37.35	-1.5	13,007	-0.01%
2023/02/08	0.2	35.68	306	35.66	35.90	-305.9	12,322	-2.48%	大賣/鉅額交易
2023/02/07	2.1	35.40	1	35.35	35.45	1.1	12,217	0.01%
2023/02/06	5.3	35.26	242	35.36	35.50	-236.8	12,254	-1.93%	大賣/鉅額交易
2023/02/03	3.3	34.69	1	34.50	34.95	2.3	12,155	0.02%
2023/02/02	240.2	34.49	8	34.70	34.45	232.2	12,027	1.93%	大買/鉅額交易
2023/02/01	1.5	34.63	5	35.10	34.55	-3.5	11,897	-0.03%
2023/01/31	0.1	34.70	7	34.54	34.60	-6.9	11,785	-0.06%
2023/01/30	8.2	34.12	14	34.16	34.10	-5.9	11,767	-0.05%
2023/01/17	2.4	34.33	1	34.38	34.15	1.4	11,749	0.01%
2023/01/16	3.2	34.32	0	0.00	34.40	3.2	11,809	0.03%
2023/01/13	3.4	34.93	0	0.00	34.70	3.4	11,871	0.03%
2023/01/12	0.3	35.04	0	0.00	34.85	0.3	11,970	0.00%
2023/01/11	2.4	35.07	40	35.11	35.05	-37.7	11,993	-0.31%
2023/01/10	11.4	34.95	11	35.18	34.80	0.4	11,948	0.00%
2023/01/09	2.1	35.07	1	35.10	34.95	1.1	11,937	0.01%
2023/01/06	1.2	35.40	4	35.49	35.25	-2.9	11,951	-0.02%
2023/01/05	306.3	35.50	24	35.56	35.25	282.3	12,024	2.35%	大買/鉅額交易
2023/01/04	4.2	35.20	10	35.31	35.45	-5.8	11,953	-0.05%
2023/01/03	13.1	35.50	1	35.20	35.40	12.1	11,892	0.10%
2022/12/30	11.5	35.79	261	35.91	35.75	-249.5	11,774	-2.12%	大賣/鉅額交易
2022/12/29	3.2	35.08	2	34.98	35.10	1.2	11,294	0.01%
2022/12/28	64.2	35.19	7	35.31	35.10	57.2	11,223	0.51%
2022/12/27	39.2	34.94	45	35.43	35.00	-5.8	11,126	-0.05%
2022/12/26	40.3	35.25	176	35.63	35.25	-135.8	11,028	-1.23%	大賣/鉅額交易
2022/12/23	5.3	34.61	15	34.71	34.55	-9.7	10,789	-0.09%
2022/12/22	1.2	33.51	0	0.00	33.50	1.2	10,626	0.01%
2022/12/21	5.2	33.42	13	33.35	33.25	-7.8	10,653	-0.07%
2022/12/20	8	33.92	0	0.00	33.30	8	10,740	0.07%
2022/12/19	6	34.83	8	34.57	34.40	-2	10,836	-0.02%
2022/12/16	13	34.85	1	35.10	34.95	12	10,808	0.11%
2022/12/15	16.1	35.54	9	35.81	35.95	7.1	10,663	0.07%
2022/12/14	4.5	34.68	11	34.99	35.00	-6.5	10,373	-0.06%
2022/12/13	10	34.73	1	34.40	34.35	9	10,265	0.09%
2022/12/12	1.1	34.52	2	34.85	34.85	-0.9	10,170	-0.01%
2022/12/09	386.4	34.94	8	35.01	34.85	378.4	10,069	3.76%	大買/鉅額交易
2022/12/08	7	35.60	6	35.42	35.20	1	9,939	0.01%
2022/12/07	16.5	35.65	27	36.30	35.85	-10.5	9,652	-0.11%
2022/12/06	25	35.85	11	35.32	35.60	14	9,049	0.15%
2022/12/05	33	36.81	53	36.53	36.25	-20	8,693	-0.23%
2022/12/02	28.4	34.70	46	34.56	34.80	-17.6	7,945	-0.22%
2022/12/01	11.3	33.13	5.1	33.24	33.10	6.2	7,385	0.08%
2022/11/30	18.4	33.52	6	33.33	33.40	12.4	7,203	0.17%
2022/11/29	16.5	34.20	103.1	34.62	33.90	-86.6	6,738	-1.29%	大賣/
2022/11/28	1.3	31.91	231	32.02	31.90	-229.8	5,674	-4.05%	大賣/鉅額交易
2022/11/25	0.1	31.58	0	0.00	31.40	0.1	5,575	0.00%
2022/11/24	6.3	31.29	1	31.75	31.40	5.3	5,571	0.09%
2022/11/23	1.2	31.54	2	31.75	31.55	-0.8	5,518	-0.01%
2022/11/22	7.2	31.69	16	31.88	31.55	-8.9	5,426	-0.16%
2022/11/21	7.2	31.17	4	31.00	30.90	3.2	5,128	0.06%
2022/11/18	21.2	31.14	20	31.13	31.05	1.2	5,115	0.02%
2022/11/17	169.2	30.76	1	30.60	30.60	168.2	5,066	3.32%	大買/鉅額交易
2022/11/16	7.3	31.29	117	31.63	31.05	-109.7	4,972	-2.21%	大賣/鉅額交易
2022/11/15	228.2	30.90	0	0.00	30.95	228.2	4,857	4.70%	大買/鉅額交易
2022/11/14	0	0.00	17	31.10	31.15	-17	4,831	-0.35%
2022/11/11	1.3	31.05	2	30.90	30.90	-0.7	4,846	-0.01%
2022/11/10	14.2	31.14	0	0.00	31.10	14.2	4,916	0.29%
2022/11/09	28.2	31.21	1	31.60	31.05	27.2	5,034	0.54%
2022/11/08	8	32.09	6	31.95	31.60	2	4,958	0.04%
2022/11/07	2.1	33.25	5	33.05	33.05	-2.9	4,776	-0.06%
2022/11/04	4.4	33.32	2	32.65	32.65	2.4	4,807	0.05%
2022/11/03	17.3	32.67	2	33.05	33.10	15.3	4,848	0.31%
2022/11/02	1.1	32.51	12	32.36	32.45	-10.9	4,956	-0.22%
2022/11/01	10.2	31.75	1	31.50	31.80	9.2	5,247	0.17%
2022/10/31	0.2	31.30	0	0.00	31.35	0.2	5,441	0.00%
2022/10/28	5.4	31.05	0	0.00	30.60	5.4	5,701	0.09%
2022/10/27	0.1	31.45	0	0.00	31.20	0.1	6,360	0.00%
2022/10/26	2.1	31.24	1	31.20	31.05	1.1	7,147	0.02%
2022/10/25	5.2	31.65	1	31.35	31.35	4.2	7,599	0.05%
2022/10/24	2.2	32.25	2	32.43	32.30	0.2	7,643	0.00%
2022/10/21	78.4	30.50	79	31.68	31.60	-0.7	7,662	-0.01%
2022/10/20	0.4	30.24	1	30.05	30.25	-0.7	7,750	-0.01%
2022/10/19	0.2	31.40	0	0.00	31.15	0.2	7,706	0.00%
2022/10/18	0.1	31.50	0	0.00	31.30	0.1	7,721	0.00%
2022/10/17	0	0.00	1	31.70	31.80	-1	7,877	-0.01%
2022/10/14	0.3	31.60	0	0.00	31.45	0.3	8,017	0.00%
2022/10/13	5.4	32.13	10	31.98	31.15	-4.6	8,057	-0.06%
2022/10/12	8.2	32.87	0	0.00	32.90	8.2	8,015	0.10%
2022/10/11	0.1	33.55	5	33.15	33.55	-4.9	8,125	-0.06%
2022/10/07	4	33.67	0	0.00	33.45	4	8,286	0.05%
2022/10/06	5.1	33.90	0	0.00	33.95	5.1	8,551	0.06%
2022/10/05	0.3	34.41	2	34.50	34.10	-1.7	9,131	-0.02%
2022/10/04	0.2	34.40	7	34.54	34.35	-6.9	9,375	-0.07%
2022/10/03	6.4	33.88	4	33.74	34.15	2.4	9,695	0.02%
2022/09/30	1.4	33.42	5	33.55	33.80	-3.7	9,935	-0.04%
2022/09/29	0.1	34.40	0	0.00	34.00	0.1	10,071	0.00%
2022/09/28	3.4	34.35	4	34.60	33.70	-0.6	10,280	-0.01%
2022/09/27	6.2	34.44	6	34.56	34.15	0.2	10,620	0.00%
2022/09/26	11.5	36.34	97	35.79	35.55	-85.6	10,875	-0.79%
2022/09/23	0.2	36.00	5	36.27	36.10	-4.8	11,223	-0.04%
2022/09/22	1.3	35.92	2	35.88	35.95	-0.7	11,423	-0.01%
2022/09/21	6.2	35.62	6	35.72	35.55	0.2	11,592	0.00%
2022/09/20	1	36.10	0	0.00	36.10	1	11,680	0.01%
2022/09/19	2	35.70	6	35.68	35.60	-4	11,793	-0.03%
2022/09/16	7.3	36.12	3	35.98	36.05	4.3	11,941	0.04%
2022/09/15	35.1	37.05	24	37.03	36.55	11.1	12,241	0.09%
2022/09/14	6.1	36.37	8	36.60	36.85	-1.9	12,686	-0.01%
2022/09/13	9.1	36.65	9	36.58	36.70	0.1	13,391	0.00%
2022/09/12	4.2	36.60	7	36.73	36.80	-2.8	15,449	-0.02%
2022/09/08	3.2	35.83	3	36.03	36.00	0.2	16,498	0.00%
2022/09/07	6	35.88	5.3	35.76	35.75	0.7	17,074	0.00%
2022/09/06	1.6	35.95	8	35.78	35.60	-6.4	17,122	-0.04%
2022/09/05	1.1	35.33	1	35.60	35.35	0.1	17,077	0.00%
2022/09/02	0.1	35.40	1	35.30	35.20	-0.9	17,101	-0.01%
2022/09/01	2.2	35.36	0	0.00	35.25	2.2	17,091	0.01%
2022/08/31	2.1	35.16	0	0.00	35.50	2.1	17,113	0.01%
2022/08/30	1.5	35.17	0	0.00	35.15	1.5	17,109	0.01%
2022/08/29	7.1	35.28	6	35.17	35.00	1.1	17,110	0.01%
2022/08/26	0.1	36.08	13	35.88	35.80	-12.9	17,097	-0.08%
2022/08/25	10.2	35.96	16	35.83	35.75	-5.8	17,140	-0.03%
2022/08/24	3.3	35.80	1	35.95	35.75	2.3	17,235	0.01%
2022/08/23	8.8	35.83	4	35.76	35.90	4.8	17,266	0.03%
2022/08/22	10.1	35.01	6	34.83	35.20	4.1	17,223	0.02%
2022/08/19	1.1	35.12	0	0.00	35.10	1.1	17,273	0.01%
2022/08/18	8.1	35.28	3	35.35	35.40	5.1	17,291	0.03%
2022/08/17	29.2	35.15	11	35.09	35.05	18.2	17,429	0.10%
2022/08/16	15.4	36.17	11	36.29	35.60	4.4	17,431	0.02%
2022/08/15	2.1	36.92	3	36.95	36.90	-0.9	17,493	-0.01%
2022/08/12	70.2	37.07	0	0.00	37.00	70.2	17,579	0.40%
2022/08/11	2.2	37.11	0	0.00	36.80	2.2	17,572	0.01%
2022/08/10	2.2	36.99	10	36.88	36.75	-7.8	17,554	-0.04%
2022/08/09	14.2	37.21	6	37.10	37.15	8.2	17,517	0.05%
2022/08/08	60.2	37.50	51.1	37.42	37.00	9.1	17,402	0.05%
2022/08/05	20	35.85	11	35.98	35.95	9	17,068	0.05%
2022/08/04	13.3	36.59	13	35.97	36.00	0.3	16,971	0.00%
2022/08/03	56.4	37.25	52	37.10	37.10	4.4	16,796	0.03%
2022/08/02	45.9	37.91	53.1	38.09	38.20	-7.3	16,240	-0.04%
2022/08/01	18.2	37.19	22	37.12	37.35	-3.8	15,602	-0.02%
2022/07/29	1.1	35.52	2	35.93	35.90	-0.9	15,172	-0.01%
2022/07/28	1.3	35.45	1	35.35	35.25	0.3	15,100	0.00%
2022/07/27	21.3	35.64	24	35.93	35.90	-2.7	15,046	-0.02%
2022/07/26	1.2	35.36	1	35.15	35.20	0.2	14,971	0.00%
2022/07/25	2.2	35.09	1	35.05	34.95	1.2	14,971	0.01%
2022/07/22	3.7	35.12	2	34.80	35.00	1.7	14,970	0.01%
2022/07/21	1.3	35.23	3	34.95	34.70	-1.8	14,968	-0.01%
2022/07/20	1.2	34.92	3	35.30	35.35	-1.8	15,124	-0.01%
2022/07/19	3.1	35.11	4	35.01	35.00	-0.9	15,270	-0.01%
2022/07/18	14.3	34.88	1	35.04	35.00	13.2	15,522	0.09%
2022/07/15	5.3	35.06	7	34.96	35.10	-1.8	15,567	-0.01%
2022/07/14	18.2	36.00	20	35.86	35.85	-1.9	15,585	-0.01%
2022/07/13	18.3	35.64	26.2	35.64	36.05	-7.9	15,513	-0.05%
2022/07/12	7.4	34.15	13	34.62	34.25	-5.6	15,255	-0.04%
2022/07/11	5.2	34.00	11	34.22	34.35	-5.9	15,535	-0.04%
2022/07/08	4.4	33.52	3	33.70	32.75	1.4	15,691	0.01%
2022/07/07	16.2	33.63	7	33.44	33.40	9.2	15,583	0.06%
2022/07/06	13.2	34.25	12	34.18	33.85	1.2	15,517	0.01%
2022/07/05	39.3	34.26	46	34.01	34.70	-6.7	15,350	-0.04%
2022/07/04	16.4	32.87	11	33.07	33.10	5.4	14,928	0.04%
2022/07/01	27.3	33.26	254	33.22	32.55	-226.8	14,518	-1.56%	大賣/鉅額交易
2022/06/30	24.3	32.12	59	33.15	32.35	-34.7	13,940	-0.25%
2022/06/29	0.2	32.90	628	32.76	32.20	-627.8	13,691	-4.59%	大賣/鉅額交易
2022/06/28	3.4	32.23	57	32.60	32.15	-53.6	13,485	-0.40%
2022/06/27	11	32.04	1	32.15	31.85	10	13,380	0.07%
2022/06/24	97.1	31.55	12	31.35	31.75	85.1	13,262	0.64%
2022/06/23	258.5	31.50	0	0.00	31.15	258.5	13,081	1.98%	大買/鉅額交易
2022/06/22	634.3	32.33	37	32.75	31.35	597.3	12,740	4.69%	大買/鉅額交易
2022/06/21	16.2	34.24	17.5	34.21	34.40	-1.3	12,182	-0.01%
2022/06/20	215	36.30	167	35.87	34.40	48	11,440	0.42%	大買/大賣/
2022/06/17	33.5	35.58	59	36.37	38.20	-25.5	9,329	-0.27%
2022/06/16	19.8	35.06	857.1	34.80	34.75	-837.3	8,190	-10.22%	大賣/鉅額交易
2022/06/15	1.1	33.95	308	34.00	34.00	-306.9	7,566	-4.06%	大賣/鉅額交易
2022/06/14	1.3	33.40	12	33.21	33.45	-10.7	7,473	-0.14%
2022/06/13	2.1	33.64	0	0.00	33.45	2.1	7,447	0.03%
2022/06/10	5.1	33.56	3	33.45	33.45	2.1	7,403	0.03%
2022/06/09	4.2	34.01	61	34.20	33.95	-56.8	7,389	-0.77%
2022/06/08	0.7	33.95	481.1	33.92	34.05	-480.4	7,334	-6.55%	大賣/鉅額交易
2022/06/07	52.2	33.24	6	33.49	33.60	46.2	7,289	0.63%
2022/06/06	4.3	33.14	2	33.20	32.95	2.3	7,260	0.03%
2022/06/02	6.2	33.69	1	33.25	33.40	5.2	7,273	0.07%
2022/06/01	165.2	33.90	150	34.70	33.90	15.2	7,222	0.21%	大買/大賣/
2022/05/31	1.3	34.40	250	34.49	34.10	-248.7	7,105	-3.50%	大賣/鉅額交易
2022/05/30	3.2	34.00	69.1	34.04	34.20	-65.9	7,023	-0.94%
2022/05/27	8.3	33.63	2	33.48	33.50	6.3	6,976	0.09%
2022/05/26	5.2	34.03	5	34.15	33.95	0.2	6,926	0.00%
2022/05/25	64.4	34.13	63	34.76	33.85	1.4	6,836	0.02%
2022/05/24	5.3	34.34	13	34.10	34.00	-7.7	6,625	-0.12%
2022/05/23	23.2	33.91	430	34.24	33.75	-406.8	6,483	-6.27%	大賣/鉅額交易
2022/05/20	87.3	33.26	742	33.53	33.30	-654.7	6,281	-10.42%	大賣/鉅額交易
2022/05/19	3.2	32.66	2	32.60	32.45	1.2	6,117	0.02%
2022/05/18	11.3	32.85	57	32.38	32.80	-45.7	6,131	-0.75%
2022/05/17	2.1	32.49	253	32.65	32.50	-250.9	6,135	-4.09%	大賣/鉅額交易
2022/05/16	3.3	31.83	24	31.66	31.95	-20.7	6,090	-0.34%
2022/05/13	6.1	31.77	9	31.68	31.55	-2.9	6,042	-0.05%
2022/05/12	12.2	32.29	10	31.84	31.15	2.2	5,992	0.04%
2022/05/11	5.2	33.19	6	32.99	32.90	-0.8	5,844	-0.01%
2022/05/10	5.3	32.75	24	32.81	33.60	-18.7	5,743	-0.33%
2022/05/09	3.1	32.70	3	32.60	32.55	0.1	5,606	0.00%
2022/05/06	12.1	32.49	0	0.00	32.50	12.1	5,441	0.22%
2022/05/05	4.1	32.89	3	32.58	32.50	1.1	5,378	0.02%
2022/05/04	37.2	32.50	3	32.62	32.25	34.2	5,328	0.64%
2022/05/03	112	33.40	101	34.05	32.85	11	5,266	0.21%	大買/大賣/
2022/04/29	0.1	33.20	2	33.20	33.20	-1.9	5,153	-0.04%
2022/04/28	27.1	33.02	10	33.10	33.20	17.1	5,071	0.34%
2022/04/27	302.1	32.86	12	33.21	33.25	290.1	4,986	5.82%	大買/鉅額交易
2022/04/26	4	34.19	1	35.10	34.20	3	4,794	0.06%
2022/04/25	26.5	34.23	24.1	34.51	34.20	2.5	4,451	0.06%
2022/04/22	29.2	34.29	30	33.96	34.70	-0.8	4,162	-0.02%
2022/04/21	16.6	33.54	17.1	32.82	32.80	-0.5	3,836	-0.01%
2022/04/20	19.2	33.70	34	34.00	33.80	-14.8	3,651	-0.41%
2022/04/19	3	33.30	24	33.64	34.00	-21	3,416	-0.61%
2022/04/18	43.1	33.60	22	33.70	33.50	21.1	3,197	0.66%
2022/04/15	13.2	33.28	317	33.75	33.75	-303.8	2,960	-10.26%	大賣/鉅額交易
2022/04/14	27.5	32.44	1,249	32.05	32.30	-1,221.6	2,484	-49.17%	大賣/鉅額交易
2022/04/13	1.2	30.85	9.6	30.88	30.85	-8.4	2,029	-0.41%
2022/04/12	96.2	29.68	400	30.60	30.70	-303.8	1,866	-16.28%	大賣/鉅額交易
2022/04/11	1.3	30.13	526	30.05	29.80	-524.7	1,758	-29.83%	大賣/鉅額交易
2022/04/08	400	29.41	0	0.00	29.30	400	1,654	24.18%	大買/鉅額交易
2022/04/07	0.2	29.45	0	0.00	29.20	0.2	1,654	0.01%
2022/04/06	0.2	29.33	1	29.35	29.35	-0.8	1,709	-0.05%
2022/04/01	0.2	29.60	0	0.00	29.35	0.2	1,719	0.01%
2022/03/31	0.1	29.45	0	0.00	29.35	0.1	1,747	0.01%
2022/03/30	1.2	29.36	11	29.45	29.35	-9.8	1,749	-0.56%
2022/03/29	1.2	29.28	0	0.00	29.30	1.2	1,756	0.07%
2022/03/28	11.1	29.40	0	0.00	29.50	11.1	1,756	0.63%
2022/03/25	0.1	29.70	0	0.00	29.60	0.1	1,759	0.01%
2022/03/24	0.1	29.85	0	0.00	29.70	0.1	1,762	0.01%
2022/03/23	0.1	29.75	0	0.00	29.85	0.1	1,764	0.01%
2022/03/22	0.1	29.60	0	0.00	29.55	0.1	1,758	0.01%
2022/03/21	5.2	29.66	2	29.70	29.60	3.2	1,754	0.18%
2022/03/18	0.1	29.55	1	29.60	29.55	-1	1,765	-0.05%
2022/03/17	0.2	29.36	6	29.37	29.50	-5.8	1,765	-0.33%
2022/03/16	0.2	29.05	1	28.80	29.10	-0.8	1,764	-0.05%
2022/03/15	7.1	29.13	1	29.20	29.00	6.1	1,762	0.35%
2022/03/14	1.2	29.27	1	29.30	29.30	0.2	1,770	0.01%
2022/03/11	24.2	29.61	0	0.00	29.40	24.2	1,804	1.34%
2022/03/10	0.2	29.52	3	29.68	29.75	-2.8	1,823	-0.15%
2022/03/09	2.1	29.01	1	29.05	29.25	1.1	1,821	0.06%
2022/03/08	0.2	29.05	1	28.70	28.75	-0.9	1,808	-0.05%
2022/03/07	28.3	29.74	2	30.35	29.55	26.3	1,761	1.49%
2022/03/04	47.1	29.77	1	29.95	29.90	46.1	1,748	2.64%
2022/03/03	20.1	30.00	0	0.00	29.95	20.1	1,782	1.13%
2022/03/02	0.3	30.20	5	30.15	30.15	-4.8	1,816	-0.26%
2022/03/01	11.7	30.05	15	30.59	30.05	-3.3	1,838	-0.18%
2022/02/25	2.1	29.75	1	29.55	29.55	1.1	1,820	0.06%
2022/02/24	270.1	29.59	0	0.00	29.45	270.1	1,850	14.59%	大買/鉅額交易
2022/02/23	0.2	30.05	1	29.90	29.90	-0.9	1,868	-0.05%
2022/02/22	46	29.89	0	0.00	29.95	46	1,908	2.41%
2022/02/21	0.4	30.08	2	30.15	30.05	-1.7	1,957	-0.08%
2022/02/18	0.2	30.09	4	30.21	30.15	-3.8	2,008	-0.19%
2022/02/17	155.2	29.78	5	29.96	29.95	150.2	2,144	7.00%	大買/鉅額交易
2022/02/16	2.3	29.54	0	0.00	29.45	2.3	2,102	0.11%
2022/02/15	1	29.45	0	0.00	29.35	1	2,122	0.05%
2022/02/11	0.3	29.60	0	0.00	29.60	0.3	2,141	0.01%
2022/02/10	0.2	29.65	0	0.00	29.65	0.2	2,169	0.01%
2022/02/09	0.2	29.68	0	0.00	29.75	0.2	2,200	0.01%
2022/02/08	0.2	29.75	2	29.83	29.70	-1.8	2,206	-0.08%
2022/02/07	0	0.00	1	29.55	29.55	-1	2,223	-0.04%
2022/01/26	0.1	29.30	0	0.00	29.10	0.1	2,237	0.00%
2022/01/25	0.1	29.15	1	29.25	29.05	-0.9	2,263	-0.04%
2022/01/24	51.1	29.15	1	29.35	29.35	50.1	2,248	2.23%
2022/01/21	150.2	29.40	1	29.45	29.45	149.2	2,236	6.67%	大買/鉅額交易
2022/01/20	1	29.65	0	0.00	29.80	1	2,224	0.04%
2022/01/19	0.3	29.80	0	0.00	29.70	0.3	2,234	0.01%
2022/01/18	0.1	29.80	0	0.00	29.65	0.1	2,228	0.00%
2022/01/17	2.2	29.70	0	0.00	29.70	2.2	2,239	0.10%
2022/01/14	1.1	29.81	0	0.00	29.80	1.1	2,257	0.05%
2022/01/13	1	30.15	5	29.93	30.15	-4	2,254	-0.18%
2022/01/12	11.2	29.83	0	0.00	29.70	11.2	2,230	0.50%
2022/01/11	1.3	29.99	0	0.00	29.95	1.3	2,228	0.06%
2022/01/10	41.3	30.56	53	30.96	30.40	-11.7	2,201	-0.53%
2022/01/07	1.4	29.98	18	30.15	29.95	-16.6	2,108	-0.79%
2022/01/06	13.2	29.79	22	29.95	29.65	-8.8	2,037	-0.43%
2022/01/03	2	29.30	0	0.00	29.30	2	1,983	0.10%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	0.5	29.44	7.3	29.49	29.60	-6.9	1,970	-0.35%
2021/12/28	0.3	29.45	0	0.00	29.55	0.3	1,915	0.01%
2021/12/27	0.4	29.75	13	29.65	29.70	-12.6	1,915	-0.66%
2021/12/24	0.1	29.50	9	29.35	29.40	-8.9	1,908	-0.47%
2021/12/23	1.2	29.49	2	29.50	29.35	-0.8	1,926	-0.04%
2021/12/22	1.1	29.26	0	0.00	29.10	1.1	1,931	0.06%
2021/12/21	5	29.10	0	0.00	29.10	5	1,921	0.26%
2021/12/16	0.1	29.20	0	0.00	29.10	0.1	1,939	0.01%
2021/12/14	1.1	29.05	1	29.15	29.00	0.1	1,973	0.01%
2021/12/13	5.2	29.45	0	0.00	29.45	5.2	1,975	0.26%
2021/12/10	0.3	29.53	4	29.45	29.55	-3.8	1,999	-0.19%
2021/12/09	14.1	29.52	0.5	29.60	29.55	13.6	2,023	0.67%
2021/12/08	6.2	29.90	0	0.00	29.65	6.2	2,041	0.30%
2021/12/07	7	30.16	5	30.06	29.95	2	2,038	0.10%
2021/12/06	1.3	29.73	27	29.66	29.75	-25.8	2,040	-1.26%
2021/12/03	3.2	29.35	1	29.30	29.35	2.2	2,068	0.10%
2021/12/02	1.1	29.05	0	0.00	29.05	1.1	2,084	0.05%
2021/11/30	0.1	29.50	0	0.00	29.00	0.1	2,148	0.00%
2021/11/29	89.2	29.16	10	28.95	29.20	79.2	2,151	3.68%
2021/11/26	364.1	30.02	2	30.00	29.80	362.1	2,116	17.10%	大買/鉅額交易
2021/11/25	5.1	30.52	7	30.59	30.40	-1.9	2,090	-0.09%
2021/11/24	1.6	30.49	371	30.57	30.55	-369.4	2,070	-17.84%	大賣/鉅額交易
2021/11/23	137.2	29.91	0	0.00	30.20	137.2	2,019	6.79%	大買/鉅額交易
2021/11/22	1.4	30.27	4	30.33	30.40	-2.7	1,998	-0.13%
2021/11/19	41.4	29.90	2	29.98	30.25	39.4	1,969	2.00%
2021/11/18	0.5	30.14	188	30.40	30.35	-187.6	1,928	-9.73%	大賣/鉅額交易
2021/11/17	0.5	30.01	3.1	29.97	30.00	-2.6	1,854	-0.14%
2021/11/16	6.5	30.34	62.1	29.76	29.80	-55.6	1,794	-3.10%
2021/11/15	57.2	29.12	0	0.00	29.00	57.2	1,619	3.53%
2021/11/12	245.1	29.04	16.1	29.08	29.25	229.1	1,622	14.11%	大買/鉅額交易
2021/11/11	0.1	29.05	0.1	29.10	29.10	0.1	1,614	0.00%
2021/11/10	45.5	28.98	1	29.15	28.95	44.5	1,709	2.60%
2021/11/09	0	0.00	1.1	29.40	29.35	-1.1	1,728	-0.06%
2021/11/08	1.4	29.21	7.1	29.21	29.15	-5.8	1,715	-0.34%
2021/11/05	1.1	28.74	0	0.00	28.70	1.1	1,730	0.06%
2021/11/04	1.2	28.88	1	28.95	28.80	0.2	1,755	0.01%
2021/11/03	0.3	28.65	1	28.95	28.65	-0.7	1,774	-0.04%
2021/11/02	0.1	28.76	11	28.78	28.75	-10.9	1,772	-0.62%
2021/10/28	0.2	28.33	1	28.40	28.35	-0.8	1,912	-0.04%
2021/10/27	0.4	28.34	0	0.00	28.25	0.4	2,126	0.02%
2021/10/26	0.1	28.00	0	0.00	28.10	0.1	2,138	0.00%
2021/10/25	1.1	28.11	0	0.00	28.10	1.1	2,173	0.05%
2021/10/22	1.2	28.01	0	0.00	27.95	1.2	2,200	0.05%
2021/10/21	0.2	28.11	6	28.20	28.15	-5.8	2,230	-0.26%
2021/10/20	0.1	28.44	0	0.00	28.25	0.1	2,298	0.00%
2021/10/19	0	0.00	3	28.47	28.45	-3	2,374	-0.13%
2021/10/18	1.2	28.33	22	28.25	28.25	-20.8	2,400	-0.87%
2021/10/15	0	0.00	1	28.20	28.20	-1	2,420	-0.04%
2021/10/14	2.3	28.07	1	28.25	28.20	1.3	2,435	0.05%
2021/10/13	2.2	27.88	0	0.00	28.10	2.2	2,449	0.09%
2021/10/12	18	28.06	0	0.00	28.00	18	2,482	0.73%
2021/10/08	10.1	28.15	0	0.00	28.15	10.1	2,500	0.40%
2021/10/07	0	0.00	14	28.38	28.40	-14	2,513	-0.56%
2021/10/06	1.1	28.15	0	0.00	28.05	1.1	2,521	0.04%
2021/10/05	2	28.05	1	28.05	28.45	1	2,526	0.04%
2021/10/04	1.1	28.19	13	28.35	28.25	-11.9	2,547	-0.47%
2021/10/01	2.1	28.25	3.1	28.69	28.15	-1	2,552	-0.04%
2021/09/30	0.7	28.56	3	28.47	28.60	-2.4	2,560	-0.09%
2021/09/29	7.1	27.87	89	28.00	28.10	-81.9	2,558	-3.20%
2021/09/28	1	28.05	0	0.00	28.20	1	2,560	0.04%
2021/09/24	1	28.25	0	0.00	28.20	1	2,599	0.04%
2021/09/23	0.1	28.40	2	28.35	28.35	-1.9	2,616	-0.07%
2021/09/22	4	27.98	1	28.25	28.25	3	2,650	0.11%
2021/09/17	0.4	28.41	13	28.53	28.35	-12.7	2,882	-0.44%
2021/09/16	1.1	28.10	0	0.00	28.25	1.1	2,897	0.04%
2021/09/15	8.2	27.98	0	0.00	28.10	8.2	2,938	0.28%
2021/09/14	1	27.70	0	0.00	27.95	1	3,017	0.03%
2021/09/13	8	27.40	0	0.00	27.35	8	3,292	0.24%
2021/09/10	13	27.50	0	0.00	27.55	13	3,380	0.38%
2021/09/09	13.2	27.32	0	0.00	27.30	13.2	3,434	0.38%
2021/09/08	79.1	27.57	8	27.50	27.40	71.1	3,401	2.09%
2021/09/07	13	27.95	0	0.00	27.90	13	3,370	0.39%
2021/09/06	7.1	28.36	0	0.00	28.10	7.1	3,378	0.21%
2021/09/03	4	28.69	0	0.00	28.65	4	3,337	0.12%
2021/09/02	0.2	28.95	1	29.00	28.90	-0.8	3,334	-0.03%
2021/09/01	60.1	29.10	0	0.00	29.00	60.1	3,338	1.80%
2021/08/31	7	28.95	0	0.00	29.15	7	3,352	0.21%
2021/08/30	1	28.95	0.1	29.00	29.00	1	3,383	0.03%
2021/08/27	0.2	29.03	1	29.00	29.10	-0.8	3,501	-0.02%
2021/08/26	1.1	29.01	0	0.00	29.10	1.1	3,738	0.03%
2021/08/25	9	29.10	43	29.15	29.15	-34	3,738	-0.91%
2021/08/24	0.3	29.33	41.1	29.30	29.30	-40.8	3,733	-1.09%
2021/08/23	0.2	29.30	0.1	29.20	29.15	0.1	3,741	0.00%
2021/08/20	1	28.75	0.1	28.95	28.90	0.9	3,751	0.02%
2021/08/19	1.1	28.92	0.2	29.10	28.95	1	3,743	0.03%
2021/08/18	2	28.78	1.2	29.45	29.45	0.9	3,722	0.02%
2021/08/17	0	0.00	0.5	29.30	29.30	-0.5	3,701	-0.01%
2021/08/16	7.7	29.62	16.1	30.45	29.45	-8.4	3,687	-0.23%
2021/08/13	0.2	30.40	9.1	30.38	30.20	-9	3,583	-0.25%
2021/08/12	0	0.00	9.1	30.19	30.25	-9.1	3,542	-0.26%
2021/08/11	7.1	30.36	13.1	30.40	29.95	-6	3,535	-0.17%
2021/08/10	1.2	30.10	0.1	29.95	30.20	1.1	3,511	0.03%
2021/08/09	11.2	30.05	15.1	30.08	30.00	-3.9	3,526	-0.11%
2021/08/06	2.3	29.66	3.1	29.61	29.80	-0.8	3,516	-0.02%
2021/08/05	1.1	29.56	0.1	29.65	29.70	1	3,543	0.03%
2021/08/04	12.4	29.93	1.1	29.86	29.85	11.3	3,632	0.31%
2021/08/03	5.2	30.63	0.1	30.45	30.50	5.1	3,618	0.14%
2021/08/02	7.6	30.57	19.1	30.76	30.90	-11.6	3,548	-0.33%
2021/07/30	0.1	29.95	1.1	29.84	29.80	-1	3,339	-0.03%
2021/07/29	3.1	30.05	14.2	29.95	30.00	-11.1	3,343	-0.33%
2021/07/28	3.2	29.70	0.5	29.60	29.80	2.7	3,342	0.08%
2021/07/27	2.2	29.90	2.2	30.00	30.00	-0.1	3,385	0.00%
2021/07/26	0.2	29.95	11.1	29.94	29.85	-10.9	3,374	-0.32%
2021/07/23	1.1	29.70	5.1	29.79	29.55	-4	3,343	-0.12%
2021/07/22	0.3	29.10	2	29.15	29.00	-1.7	3,339	-0.05%
2021/07/21	1	28.60	2	28.83	28.65	-1	3,365	-0.03%
2021/07/20	1	28.80	0	0.00	28.80	1	3,422	0.03%
2021/07/19	0.2	29.10	0.1	29.25	29.25	0.1	3,503	0.00%
2021/07/16	1.3	29.03	1.1	29.09	29.10	0.2	3,742	0.00%
2021/07/15	3.2	28.59	18.8	28.65	28.65	-15.6	3,764	-0.42%
2021/07/13	11.3	28.84	8	28.70	28.55	3.3	4,110	0.08%
2021/07/12	0.1	28.80	17	28.69	28.80	-16.9	4,147	-0.41%
2021/07/09	20.3	28.59	1	28.55	28.55	19.3	4,213	0.46%
2021/07/08	1	28.85	1	28.80	28.85	0	4,279	0.00%
2021/07/07	1.1	29.12	2	29.10	28.85	-0.9	4,283	-0.02%
2021/07/06	2.2	29.10	5	29.06	29.00	-2.8	4,282	-0.07%
2021/07/05	1.1	28.81	0	0.00	28.95	1.1	4,284	0.03%
2021/07/02	1.2	28.87	6	28.88	28.90	-4.9	4,283	-0.11%
2021/07/01	0.4	29.10	0	0.00	29.00	0.4	4,276	0.01%
2021/06/30	0.1	29.25	3	29.22	29.15	-2.9	4,275	-0.07%
2021/06/29	1.1	29.14	0	0.00	29.10	1.1	4,272	0.03%
2021/06/28	1.4	29.79	2.1	30.02	29.65	-0.7	4,246	-0.02%
2021/06/25	1.1	29.65	0	0.00	29.50	1.1	4,015	0.03%
2021/06/24	7	29.85	2.1	29.65	29.75	5	4,006	0.12%
2021/06/23	11	30.06	3.1	29.95	29.70	8	3,958	0.20%
2021/06/22	8	30.13	51.1	30.08	29.85	-43.1	3,860	-1.12%
2021/06/21	5.6	29.31	27	29.46	29.55	-21.4	3,570	-0.60%
2021/06/18	6.2	29.21	24	29.48	29.20	-17.8	3,472	-0.51%
2021/06/17	0	0.00	1	28.66	28.85	-1	3,433	-0.03%
2021/06/16	0.1	28.60	0	0.00	28.50	0.1	3,456	0.00%
2021/06/15	2	28.63	0	0.00	28.60	2	3,456	0.06%
2021/06/11	1.1	28.85	0	0.00	28.75	1.1	3,427	0.03%
2021/06/10	0	0.00	2	28.80	28.80	-2	3,441	-0.06%
2021/06/09	0	0.00	3	29.13	29.20	-3	3,429	-0.09%
2021/06/08	17	29.07	0	0.00	29.00	17	3,430	0.50%
2021/06/07	0	0.00	1.3	28.99	29.00	-1.3	3,438	-0.04%
2021/06/04	5	29.77	4	30.26	29.30	1	3,439	0.03%
2021/06/03	10.5	29.52	291.1	29.02	29.90	-280.6	3,338	-8.40%	大賣/鉅額交易
2021/06/02	2.2	28.06	20	28.15	27.90	-17.8	3,139	-0.57%
2021/06/01	2	27.85	1	27.85	27.85	1	3,156	0.03%
2021/05/31	0.2	28.05	3	28.10	27.85	-2.8	3,201	-0.09%
2021/05/26	6	27.34	5	27.60	27.35	1	3,696	0.03%
2021/05/25	11	27.50	0	0.00	27.45	11	3,897	0.28%
2021/05/24	1	27.20	5	27.35	27.40	-4	3,920	-0.10%
2021/05/21	1.2	26.90	0	0.00	26.90	1.2	3,944	0.03%
2021/05/20	2	26.85	0	0.00	26.60	2	3,972	0.05%
2021/05/19	3.1	26.82	0	0.00	26.85	3.1	3,980	0.08%
2021/05/18	0.1	26.90	0	0.00	26.85	0.1	3,980	0.00%
2021/05/17	152	25.89	10	25.90	25.60	142	3,973	3.57%	大買/鉅額交易
2021/05/14	139.1	26.63	5	26.60	26.60	134.1	3,929	3.41%	大買/鉅額交易
2021/05/13	2.2	26.45	1	26.15	26.35	1.2	3,904	0.03%
2021/05/12	12.3	26.85	2	26.50	26.50	10.3	3,863	0.27%
2021/05/11	4	28.43	0	0.00	28.00	4	3,754	0.11%
2021/05/07	2	28.60	1	28.40	28.60	1	3,706	0.03%
2021/05/06	12	28.52	0	0.00	28.40	12	3,709	0.32%
2021/05/05	8.1	28.58	1	28.55	28.40	7.1	3,687	0.19%
2021/05/04	5	28.48	2	28.45	28.50	3	3,672	0.08%
2021/05/03	3	29.68	21	29.75	29.55	-18	3,600	-0.50%
2021/04/29	0	0.00	1	30.05	30.05	-1	3,610	-0.03%
2021/04/28	13	29.97	0	0.00	30.00	13	3,573	0.36%
2021/04/27	6	30.50	0	0.00	30.30	6	3,541	0.17%
2021/04/26	3	30.63	5.1	30.82	30.75	-2.1	3,499	-0.06%
2021/04/23	13.1	30.76	0.1	30.75	30.70	13.1	3,442	0.38%
2021/04/22	3.4	30.83	12	31.46	30.50	-8.6	3,378	-0.25%
2021/04/21	0	0.00	4	30.19	30.30	-4	3,153	-0.13%
2021/04/20	8.2	30.48	0	0.00	30.45	8.2	3,118	0.26%
2021/04/19	15.2	31.02	24	30.59	31.10	-8.8	3,048	-0.29%
2021/04/16	4.1	29.75	6	29.67	29.75	-1.9	2,815	-0.07%
2021/04/15	2.2	29.55	3	29.55	29.55	-0.8	2,786	-0.03%
2021/04/14	7	29.44	6	29.23	29.20	1	2,739	0.04%
2021/04/13	4	28.79	0	0.00	28.75	4	2,694	0.15%
2021/04/12	10.1	28.77	2	28.78	28.80	8.1	2,694	0.30%
2021/04/09	1	28.90	6	28.95	28.90	-5	2,767	-0.18%
2021/04/08	1	29.00	3	28.98	29.00	-2	2,760	-0.07%
2021/04/07	1	29.05	1	29.00	29.05	0	2,756	0.00%
2021/04/06	1	28.85	2	28.88	28.95	-1	2,763	-0.04%
2021/04/01	2.1	28.75	0	0.00	28.80	2.1	2,767	0.08%
2021/03/31	3.1	28.84	4	28.86	28.85	-0.9	2,749	-0.03%
2021/03/30	1	29.00	1	29.05	29.05	0	2,743	0.00%
2021/03/29	2	29.05	3	29.15	29.15	-1	2,731	-0.04%
2021/03/26	1.1	29.25	0	0.00	29.30	1.1	2,761	0.04%
2021/03/25	1	29.20	0	0.00	29.20	1	2,842	0.04%
2021/03/23	2	29.15	8	29.07	29.10	-6	2,893	-0.21%
2021/03/22	5	28.97	3	28.93	29.00	2	2,929	0.07%
2021/03/19	3	29.22	0	0.00	29.05	3	2,901	0.10%
2021/03/18	3	29.40	0	0.00	29.25	3	2,874	0.10%
2021/03/17	3	29.33	4	29.25	29.30	-1	2,872	-0.03%
2021/03/16	0	0.00	2	29.48	29.30	-2	2,877	-0.07%
2021/03/15	10	29.30	0	0.00	29.50	10	2,873	0.35%
2021/03/12	2	29.18	0	0.00	29.10	2	2,869	0.07%
2021/03/11	2	29.25	1.1	29.26	29.30	0.9	2,870	0.03%
2021/03/10	5	29.45	2	29.45	29.35	3	2,877	0.10%
2021/03/09	5	29.78	4	29.75	29.75	1	2,850	0.04%
2021/03/08	2	29.98	8	30.01	29.95	-6	2,837	-0.21%
2021/03/05	1	29.90	0	0.00	29.75	1	2,814	0.04%
2021/03/04	2	30.00	7	29.89	30.00	-5	2,795	-0.18%
2021/03/03	8.1	29.71	24	29.67	29.70	-15.9	2,756	-0.58%
2021/03/02	23.4	30.25	10	30.13	29.70	13.4	2,725	0.49%
2021/02/26	41.7	30.01	40	30.14	30.30	1.7	2,564	0.06%
2021/02/25	13.4	29.50	14	29.12	29.55	-0.6	2,295	-0.03%
2021/02/24	2	28.45	1	28.35	28.35	1	2,119	0.05%
2021/02/23	0.2	28.30	5	28.51	28.60	-4.8	2,105	-0.23%
2021/02/22	0	0.00	4	28.13	28.25	-4	2,129	-0.19%
2021/02/19	1	27.65	0	0.00	27.85	1	2,109	0.05%
2021/02/18	2	27.70	1	27.75	27.80	1	2,106	0.05%
2021/02/17	0.1	27.59	0	0.00	27.70	0.1	2,104	0.01%
2021/02/05	1	27.50	0	0.00	27.40	1	2,085	0.05%
2021/02/04	1.1	27.50	0	0.00	27.40	1.1	2,090	0.05%
2021/02/03	0.1	27.29	0	0.00	27.25	0.1	2,108	0.01%
2021/02/02	2	27.15	1	27.15	27.15	1	2,155	0.05%
2021/01/29	0.1	27.30	0	0.00	27.15	0.1	2,150	0.00%
2021/01/26	1	27.80	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.85	0	0.00	27.95	1	2,114	0.05%
2021/01/22	2	28.13	1	28.10	28.20	1	2,125	0.05%
2021/01/21	3	27.57	0.1	27.50	27.55	2.9	2,086	0.14%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/19	2	27.85	0	0.00	27.60	2	2,053	0.10%
2021/01/18	9	27.59	3	27.65	27.60	6	2,051	0.29%
2021/01/15	0	0.00	6	27.87	27.90	-6	2,036	-0.29%
2021/01/14	1	28.00	0	28.10	28.05	1	2,011	0.05%
2021/01/13	3	28.10	1	28.20	28.20	2	1,986	0.10%
2021/01/12	10	28.34	0	0.00	28.10	10	1,963	0.51%
2021/01/11	0	0.00	1	28.70	28.70	-1	1,924	-0.05%
2021/01/08	2	28.70	4	28.70	28.70	-2	1,908	-0.10%
2021/01/07	0.1	28.90	0	0.00	28.70	0.1	1,893	0.01%
2021/01/06	3	28.93	1	29.15	28.85	2	1,869	0.11%
2021/01/05	5.2	29.54	0	0.00	29.15	5.2	1,829	0.28%
2021/01/04	7.2	29.50	14	29.51	29.45	-6.8	1,815	-0.37%
2020/12/31	0.2	29.00	1	28.95	29.00	-0.8	1,728	-0.05%
2020/12/30	0.1	28.90	1	29.05	29.05	-0.9	1,713	-0.05%
2020/12/29	1.4	29.01	4	29.09	29.05	-2.7	1,703	-0.16%
2020/12/28	0.2	28.90	5	29.03	28.95	-4.9	1,684	-0.29%
2020/12/25	3	28.62	2	28.65	28.60	1	1,654	0.06%
2020/12/24	3.2	28.51	0	0.00	28.60	3.2	1,651	0.19%
2020/12/23	1.2	28.70	2	28.68	28.70	-0.8	1,647	-0.05%
2020/12/22	10.2	28.83	1	29.25	28.40	9.2	1,671	0.55%
2020/12/21	2.4	29.58	13	29.57	29.45	-10.6	1,672	-0.63%
2020/12/18	1.4	28.66	5	29.17	29.10	-3.6	1,601	-0.22%
2020/12/17	1.1	28.55	0	0.00	28.60	1.1	1,561	0.07%
2020/12/16	0.4	28.74	14	28.93	28.85	-13.7	1,580	-0.86%
2020/12/15	1	28.30	2	28.15	28.20	-1	1,545	-0.06%
2020/12/14	0	0.00	7	28.15	28.30	-7	1,557	-0.45%
2020/12/11	6	28.09	0	0.00	28.05	6	1,567	0.38%
2020/12/10	2	28.33	0	0.00	28.25	2	1,562	0.13%
2020/12/09	2	28.45	1	28.40	28.60	1	1,578	0.06%
2020/12/08	0.2	28.75	3	28.68	28.60	-2.8	1,590	-0.18%
2020/12/07	0.2	28.95	0	0.00	28.85	0.2	1,616	0.01%
2020/12/04	0.1	29.01	6	29.03	29.10	-5.9	1,630	-0.36%
2020/12/03	0.3	28.80	0	0.00	28.75	0.3	1,629	0.02%
2020/12/02	1	28.35	0	0.00	28.45	1	1,667	0.06%
2020/12/01	5	28.44	0	0.00	28.55	5	1,732	0.29%
2020/11/30	0.3	28.80	0	0.00	28.70	0.3	1,792	0.01%
2020/11/27	3.3	28.73	0	0.00	28.95	3.3	1,888	0.17%
2020/11/26	1.2	28.92	0	0.00	28.70	1.2	2,209	0.05%
2020/11/25	0.3	29.00	2	29.15	29.00	-1.8	2,846	-0.06%
2020/11/24	0.2	28.70	5	28.65	28.60	-4.9	2,891	-0.17%
2020/11/23	2	28.73	60	28.75	28.80	-58	2,901	-2.00%
2020/11/20	2	29.00	1	29.00	28.90	1	2,889	0.03%
2020/11/19	2.8	29.00	5	29.08	29.00	-2.3	2,900	-0.08%
2020/11/18	0.2	28.60	0	0.00	28.60	0.2	2,895	0.01%
2020/11/17	0.2	28.60	0	0.00	28.55	0.2	2,894	0.01%
2020/11/13	1	28.30	0	0.00	28.50	1	3,042	0.03%
2020/11/12	1	28.35	0	0.00	28.60	1	3,061	0.03%
2020/11/11	0.1	28.60	0	0.00	28.55	0.1	3,143	0.00%
2020/11/10	8	28.49	3	28.60	28.30	5	3,128	0.16%
2020/11/09	1.2	27.90	1	27.80	27.80	0.2	3,092	0.01%
2020/11/06	0.2	28.30	0	0.00	28.05	0.2	3,106	0.01%
2020/11/05	0.3	27.85	10	27.75	27.75	-9.7	3,132	-0.31%
2020/11/04	1.2	27.69	30	27.78	27.80	-28.9	3,165	-0.91%
2020/11/03	1	27.85	1	27.90	27.90	0	3,197	0.00%
2020/11/02	2	27.80	0	0.00	27.75	2	3,208	0.06%
2020/10/30	1	27.45	0	0.00	27.40	1	3,214	0.03%
2020/10/29	1.3	27.27	0	0.00	27.30	1.3	3,212	0.04%
2020/10/23	0.2	27.95	0	0.00	27.85	0.2	3,230	0.01%
2020/10/22	0.3	28.00	0	0.00	27.95	0.3	3,257	0.01%
2020/10/21	2.2	28.00	0	0.00	28.05	2.2	3,295	0.07%
2020/10/20	0.3	28.20	0	0.00	28.00	0.3	3,305	0.01%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/14	1	28.20	0	0.00	28.20	1	3,321	0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/12	1.3	28.56	0	0.00	28.45	1.3	3,364	0.04%
2020/10/08	2.3	28.61	1	28.80	28.80	1.3	3,373	0.04%
2020/10/07	1.3	28.64	0	0.00	28.80	1.3	3,381	0.04%
2020/10/06	3	28.75	3	28.65	28.80	0	3,418	0.00%
2020/09/30	1	28.35	0	0.00	28.35	1	3,523	0.03%
2020/09/29	1	28.25	0	0.00	28.50	1	3,601	0.03%
2020/09/28	0	0.00	3	28.17	28.40	-3	3,633	-0.08%
2020/09/25	2.3	28.03	80	28.05	28.00	-77.8	3,669	-2.12%
2020/09/24	4	28.10	2	28.55	28.05	2	3,668	0.05%
2020/09/23	1	29.10	1	29.00	29.00	0	3,634	0.00%
2020/09/22	2	29.35	1	29.30	29.30	1	3,629	0.03%
2020/09/21	2	29.90	0	0.00	29.80	2	3,627	0.06%
2020/09/18	1	29.95	0	0.00	29.80	1	3,612	0.03%
2020/09/17	1	29.70	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	2	29.83	29.75	-2	3,732	-0.05%
2020/09/15	0.5	29.75	3	29.52	29.55	-2.5	3,759	-0.07%
2020/09/14	17	29.41	1	29.35	29.40	16	3,766	0.42%
2020/09/11	1.3	29.71	1	29.70	29.70	0.3	3,746	0.01%
2020/09/10	2.3	30.18	0	0.00	29.85	2.3	3,733	0.06%
2020/09/09	9	29.88	6	29.95	30.00	3	3,708	0.08%
2020/09/08	5	30.25	0	0.00	30.25	5	3,685	0.14%
2020/09/07	2	30.43	0.3	30.40	30.40	1.8	3,680	0.05%
2020/09/04	5	30.23	1	30.20	30.25	4	3,677	0.11%
2020/09/03	11.3	30.79	6	30.93	30.65	5.3	3,632	0.14%
2020/09/02	19	30.69	8	30.74	30.85	11	3,597	0.30%
2020/09/01	57.5	31.49	29	31.26	31.20	28.5	3,539	0.81%
2020/08/31	22	31.35	56	31.19	32.00	-34	3,278	-1.04%
2020/08/28	3.5	29.06	17	28.98	29.10	-13.5	2,640	-0.51%
2020/08/27	1	28.55	0	0.00	28.70	1	2,584	0.04%
2020/08/26	0	0.00	1	28.80	28.70	-1	2,581	-0.04%
2020/08/25	1	28.55	5	28.60	28.35	-4	2,588	-0.15%
2020/08/24	2	28.95	27	28.68	28.55	-25	2,583	-0.97%
2020/08/21	1.3	27.95	1	28.00	28.05	0.3	2,607	0.01%
2020/08/20	18	27.88	0	0.00	27.75	18	2,621	0.69%
2020/08/19	11.3	29.00	27	28.98	28.85	-15.8	2,558	-0.62%
2020/08/18	0.3	28.15	2	28.18	28.10	-1.8	2,486	-0.07%
2020/08/17	1.8	28.54	34	28.36	28.40	-32.3	2,503	-1.29%
2020/08/14	0.3	27.80	1	27.70	27.60	-0.8	2,506	-0.03%
2020/08/13	1.3	27.47	2	27.50	27.40	-0.8	2,518	-0.03%
2020/08/12	0.3	27.50	2	27.48	27.40	-1.8	2,542	-0.07%
2020/08/11	0.5	27.80	11	27.63	27.30	-10.5	2,533	-0.41%
2020/08/10	0.3	27.30	2	27.30	27.20	-1.8	2,519	-0.07%
2020/08/07	5.3	26.67	0	0.00	26.70	5.3	2,500	0.21%
2020/08/06	6.3	27.10	0	0.00	26.95	6.3	2,485	0.25%
2020/08/05	6	27.09	0	0.00	26.95	6	2,485	0.24%
2020/08/04	1	27.60	2	27.35	27.20	-1	2,519	-0.04%
2020/08/03	2.5	27.12	6	27.52	27.60	-3.5	2,528	-0.14%
2020/07/31	0.2	26.80	0.3	26.80	26.65	-0.1	2,524	0.00%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	6	26.52	5	26.96	26.90	1	2,571	0.04%
2020/07/28	8.2	26.58	0	0.00	26.55	8.2	2,579	0.32%
2020/07/27	21.4	27.18	0	0.00	26.95	21.4	2,591	0.83%
2020/07/24	2	27.80	0	0.00	27.65	2	2,582	0.08%
2020/07/23	0.3	28.10	0	0.00	28.00	0.3	2,587	0.01%
2020/07/22	0.5	28.10	8	28.27	28.10	-7.5	2,608	-0.29%
2020/07/21	0	0.00	7	27.89	27.85	-7	2,594	-0.27%
2020/07/20	0	0.00	1	28.00	27.90	-1	2,589	-0.04%
2020/07/17	1	28.25	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0.3	28.20	0	0.00	28.20	0.3	2,620	0.01%
2020/07/15	2.3	27.67	0	0.00	27.55	2.3	2,599	0.09%
2020/07/14	9	27.61	0	0.00	27.60	9	2,611	0.34%
2020/07/13	17.3	27.91	0	0.00	27.80	17.3	2,631	0.66%
2020/07/10	16	28.06	2.2	28.11	27.80	13.8	2,631	0.52%
2020/07/09	3.5	28.74	19	28.78	28.65	-15.5	2,602	-0.60%
2020/07/08	1.3	29.62	2	29.63	29.75	-0.8	2,560	-0.03%
2020/07/07	1.4	29.60	10	29.90	29.65	-8.7	2,497	-0.35%
2020/07/06	12.1	29.65	2	29.70	29.65	10.1	2,490	0.41%
2020/07/03	17.9	29.91	5	29.83	29.70	12.9	2,479	0.52%
2020/07/02	0.4	29.90	0	0.00	29.90	0.4	2,469	0.01%
2020/07/01	0	0.00	1	29.85	29.80	-1	2,481	-0.04%
2020/06/30	0.1	29.95	0	0.00	29.80	0.1	2,486	0.00%
2020/06/29	1.5	29.68	0	0.00	29.75	1.5	2,486	0.06%
2020/06/24	3	30.00	5.2	30.03	29.95	-2.2	2,482	-0.09%
2020/06/23	14.7	30.31	7	30.36	30.35	7.7	2,480	0.31%
2020/06/22	6.3	29.81	1	29.95	29.75	5.3	2,427	0.22%
2020/06/19	2	29.58	3	29.87	29.55	-1	2,429	-0.04%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	30.5	29.80	3	29.60	29.40	27.5	2,464	1.12%
2020/06/16	4.3	29.54	3	29.63	29.70	1.3	2,500	0.05%
2020/06/15	3.3	29.15	6	29.20	29.15	-2.8	2,623	-0.10%
2020/06/12	9	28.83	1	28.55	29.10	8	2,646	0.30%
2020/06/11	5	29.51	0	0.00	29.25	5	2,687	0.19%
2020/06/10	3.3	29.86	1	29.85	29.85	2.3	2,692	0.08%
2020/06/09	9	29.92	1	30.30	29.80	8	2,762	0.29%
2020/06/08	10.5	30.44	4	30.66	30.30	6.5	2,787	0.23%
2020/06/05	16.5	29.89	5	30.28	30.20	11.5	2,759	0.42%
2020/06/04	1.3	29.61	1	30.05	29.55	0.3	2,757	0.01%
2020/06/03	1.3	29.49	1	29.80	29.60	0.3	2,854	0.01%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/06/01	2.8	29.73	7	29.75	29.50	-4.3	2,846	-0.15%
2020/05/29	8.3	29.31	0	0.00	29.30	8.3	2,836	0.29%
2020/05/28	4	29.29	3	29.60	29.10	1	2,835	0.04%
2020/05/27	0	0.00	4.4	28.92	29.00	-4.4	2,813	-0.16%
2020/05/25	2	28.38	0	0.00	28.45	2	2,852	0.07%
2020/05/22	2	28.68	0	0.00	28.55	2	2,906	0.07%
2020/05/21	5.5	28.94	23	28.86	29.05	-17.5	2,963	-0.59%
2020/05/20	9	28.10	2	28.05	28.05	7	2,890	0.24%
2020/05/19	5.6	28.28	3	28.18	28.40	2.6	2,895	0.09%
2020/05/18	5	27.75	2	27.75	27.75	3	2,885	0.10%
2020/05/15	8	27.51	0	0.00	27.40	8	2,887	0.28%
2020/05/14	11	27.59	0	0.00	27.50	11	2,904	0.38%
2020/05/13	6	27.77	0	0.00	27.85	6	2,911	0.21%
2020/05/12	0.3	27.70	1	27.50	27.60	-0.8	2,909	-0.03%
2020/05/11	1.3	27.64	6	27.61	27.70	-4.8	2,942	-0.16%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/06	1	28.05	0	0.00	28.15	1	2,952	0.03%
2020/05/05	15	28.00	11	28.32	28.70	4	2,967	0.13%
2020/05/04	7	27.96	0	0.00	28.05	7	2,969	0.24%
2020/04/30	1.6	28.49	3	28.63	28.70	-1.4	3,020	-0.05%
2020/04/29	0.3	28.20	0	0.00	28.05	0.3	3,066	0.01%
2020/04/28	0.3	28.10	4	27.95	27.85	-3.8	3,121	-0.12%
2020/04/27	0.3	27.80	3	27.43	27.65	-2.8	3,276	-0.08%
2020/04/24	4.1	26.77	2	26.78	26.90	2.1	3,326	0.06%
2020/04/23	0.3	27.00	0	0.00	26.85	0.3	3,370	0.01%
2020/04/22	1	26.70	0	0.00	26.90	1	3,396	0.03%
2020/04/21	1.3	27.30	10	27.20	27.25	-8.8	3,449	-0.25%
2020/04/20	0.5	28.00	0	0.00	27.80	0.5	3,541	0.01%
2020/04/17	1	27.70	2	27.88	27.75	-1	4,042	-0.02%
2020/04/16	1	27.75	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1.5	28.42	3	28.47	28.40	-1.5	4,255	-0.04%
2020/04/14	0.2	28.10	0	0.00	28.10	0.2	4,358	0.00%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	2.3	27.96	1	28.10	27.95	1.3	4,817	0.03%
2020/04/08	0	0.00	1	27.75	27.80	-1	5,048	-0.02%
2020/04/07	10	26.95	0	0.00	26.85	10	5,648	0.18%
2020/03/31	1	26.65	0	0.00	26.65	1	5,923	0.02%
2020/03/30	0.3	27.25	2	26.50	26.70	-1.8	6,005	-0.03%
2020/03/27	5	26.65	0	0.00	26.65	5	6,254	0.08%
2020/03/26	2.3	26.53	0	0.00	26.55	2.3	6,567	0.03%
2020/03/25	3	26.78	13	26.80	26.50	-10	6,557	-0.15%
2020/03/24	0.3	26.30	1	26.25	26.10	-0.8	6,581	-0.01%
2020/03/23	0	0.00	1	26.10	26.00	-1	6,688	-0.01%
2020/03/20	2.3	27.00	1	27.45	26.95	1.3	6,707	0.02%
2020/03/19	0.3	26.40	16.1	25.62	26.50	-15.8	6,654	-0.24%
2020/03/18	3.3	26.93	8	26.86	26.80	-4.8	6,527	-0.07%
2020/03/17	1	26.55	3	26.48	26.95	-2	6,497	-0.03%
2020/03/16	6	27.67	12	27.53	27.45	-6	6,435	-0.09%
2020/03/13	5.3	26.89	4	27.21	27.65	1.3	6,381	0.02%
2020/03/12	11	28.95	0	0.00	28.80	11	6,274	0.18%
2020/03/11	2.3	29.62	0	0.00	29.55	2.3	6,208	0.04%
2020/03/09	19.6	30.06	0	0.00	29.70	19.6	6,162	0.32%
2020/03/06	11.7	30.91	4	30.99	30.90	7.7	6,071	0.13%
2020/03/05	1.3	31.22	0	0.00	31.15	1.3	6,069	0.02%
2020/03/04	4	30.95	0	0.00	31.00	4	6,069	0.07%
2020/03/03	4.3	31.14	0	0.00	31.15	4.3	6,058	0.07%
2020/03/02	4.3	31.01	2	30.90	31.00	2.3	6,044	0.04%
2020/02/27	12	31.32	1.3	31.49	31.35	10.8	5,990	0.18%
2020/02/26	9.3	31.43	0	0.00	31.70	9.3	5,938	0.16%
2020/02/25	6	31.40	3	31.43	31.55	3	5,905	0.05%
2020/02/24	89	32.10	1	31.90	31.85	88	5,835	1.51%
2020/02/21	4	32.63	0	0.00	32.60	4	5,738	0.07%
2020/02/20	2.3	32.77	0	0.00	32.75	2.3	5,715	0.04%
2020/02/19	1	33.00	0	0.00	32.95	1	5,686	0.02%
2020/02/18	6	32.61	0	0.00	32.65	6	5,659	0.11%
2020/02/17	1	32.50	0	0.00	32.60	1	5,649	0.02%
2020/02/14	0.3	33.05	0	0.00	32.90	0.3	5,617	0.00%
2020/02/13	0.3	33.25	0	0.00	32.95	0.3	5,599	0.00%
2020/02/12	2.3	33.07	5	33.13	32.85	-2.8	5,596	-0.05%
2020/02/11	2	32.93	6	32.91	32.95	-4	5,543	-0.07%
2020/02/10	2	32.60	0	0.00	32.65	2	5,518	0.04%
2020/02/07	3	33.18	0	0.00	33.00	3	5,487	0.05%
2020/02/06	0.1	33.60	1	33.50	33.45	-0.9	5,439	-0.02%
2020/02/05	5	33.28	0.5	33.45	33.30	4.5	5,406	0.08%
2020/02/04	4.4	33.55	6	33.64	33.55	-1.6	5,351	-0.03%
2020/02/03	6	33.02	12	32.73	33.05	-6	5,279	-0.11%
2020/01/31	18.3	33.79	0	0.00	33.75	18.3	5,190	0.35%
2020/01/30	4	33.46	91	33.31	33.30	-87	5,112	-1.70%
2020/01/20	1.3	35.08	4	35.01	34.95	-2.8	4,941	-0.06%
2020/01/17	7	34.76	1	34.75	34.75	6	4,869	0.12%
2020/01/16	3	34.65	0	0.00	34.75	3	4,822	0.06%
2020/01/15	3	34.60	1	34.60	34.60	2	4,798	0.04%
2020/01/14	1.3	34.63	0	0.00	34.45	1.3	4,731	0.03%
2020/01/13	26.3	35.11	4	36.23	34.75	22.3	4,620	0.48%
2020/01/10	42	34.64	2	34.85	34.75	40	4,117	0.97%
2020/01/09	2	34.25	1	34.30	34.30	1	3,935	0.03%
2020/01/08	3	34.48	0	0.00	34.30	3	3,847	0.08%
2020/01/07	1	34.80	0	0.00	34.75	1	3,711	0.03%
2020/01/06	7	35.44	1	35.05	35.00	6	3,631	0.17%
2020/01/03	3	35.13	5	35.12	35.05	-2	3,437	-0.06%
2020/01/02	10.2	35.64	10	35.61	35.85	0.2	3,225	0.01%
2019/12/31	17.8	35.13	40	35.42	35.90	-22.2	2,963	-0.75%
2019/12/30	2.2	33.25	6	33.49	33.50	-3.8	2,327	-0.16%
2019/12/27	6.2	32.99	1	32.70	32.50	5.2	2,156	0.24%
2019/12/26	4.2	33.08	4	33.24	32.85	0.2	2,051	0.01%
2019/12/25	0.2	32.90	3	33.27	32.90	-2.8	1,984	-0.14%
2019/12/24	7.2	33.29	7	33.66	32.95	0.2	1,895	0.01%
2019/12/23	14.6	33.10	17	32.89	33.10	-2.4	1,654	-0.15%
2019/12/20	8	31.54	0	0.00	31.60	8	1,312	0.61%
2019/12/19	16	31.69	3	32.15	31.50	13	1,299	1.00%
2019/12/18	3.4	32.02	30	32.32	32.10	-26.6	1,240	-2.15%
2019/12/17	5	31.75	10	31.68	31.60	-5	1,091	-0.46%
2019/12/12	2	31.15	0	0.00	31.15	2	1,042	0.19%
2019/12/11	4	31.10	0	0.00	31.15	4	1,060	0.38%
2019/12/09	2	31.33	3	31.35	31.45	-1	1,057	-0.09%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/05	6.3	31.18	0	0.00	31.20	6.3	1,056	0.59%
2019/12/03	3.3	31.38	0	0.00	31.35	3.3	1,010	0.32%
2019/12/02	46	31.60	0	0.00	31.60	46	976	4.71%
2019/11/28	4	31.70	0	0.00	31.80	4	948	0.42%
2019/11/27	3	31.70	0	0.00	31.80	3	988	0.30%
2019/11/26	5.2	31.76	0	0.00	31.80	5.2	975	0.53%
2019/11/21	0	0.00	1	31.90	31.90	-1	976	-0.10%
2019/11/20	1	31.75	0	0.00	31.90	1	977	0.10%
2019/11/15	0.3	31.90	6	31.95	31.90	-5.7	1,051	-0.54%
2019/11/14	3	31.68	0.3	31.80	31.80	2.8	1,075	0.26%
2019/11/13	0.3	31.95	0	0.00	31.85	0.3	1,082	0.02%
2019/11/12	0.3	31.85	0	0.00	31.85	0.3	1,086	0.02%
2019/11/11	0.3	31.80	5	31.75	31.80	-4.8	1,098	-0.43%
2019/11/08	0.3	31.85	0	0.00	31.80	0.3	1,093	0.02%
2019/11/07	4	31.80	0	0.00	31.75	4	1,119	0.36%
2019/11/06	2	31.85	0.2	32.00	31.95	1.8	1,118	0.16%
2019/11/05	0.3	31.90	55	31.91	31.85	-54.8	1,117	-4.90%
2019/11/04	0	0.00	4	31.95	31.95	-4	1,125	-0.36%
2019/10/31	1	31.70	5	31.75	31.75	-4	1,143	-0.35%
2019/10/30	0.3	31.75	0	0.00	31.75	0.3	1,146	0.02%
2019/10/29	27.3	31.66	0	0.00	31.70	27.3	1,141	2.39%
2019/10/28	0.3	31.80	0	0.00	31.80	0.3	1,133	0.02%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	1.2	31.56	0	0.00	31.55	1.2	1,186	0.10%
2019/10/21	2.3	31.52	0	0.00	31.50	2.3	1,205	0.19%
2019/10/18	4.3	31.52	0	0.00	31.50	4.3	1,196	0.36%
2019/10/17	5	31.61	0	0.00	31.75	5	1,187	0.42%
2019/10/16	1.3	31.72	0	0.00	31.70	1.3	1,181	0.11%
2019/10/15	18	31.73	0	0.00	31.80	18	1,172	1.54%
2019/10/14	11	31.77	0	0.00	31.70	11	1,180	0.93%
2019/10/09	2	31.83	0	0.00	31.75	2	1,174	0.17%
2019/10/08	0	0.00	10	32.10	32.00	-10	1,179	-0.85%
2019/10/07	1.1	32.21	0	0.00	32.20	1.1	1,184	0.10%
2019/10/04	45.1	32.20	0	0.00	32.20	45.1	1,212	3.72%
2019/10/03	2.3	31.92	0	0.00	32.05	2.3	1,267	0.18%
2019/10/02	0.2	32.30	0	0.00	32.05	0.2	1,349	0.01%
2019/10/01	0.3	32.50	0	0.00	32.15	0.3	1,398	0.02%
2019/09/26	0.3	32.75	2	33.00	32.70	-1.7	1,471	-0.12%
2019/09/25	1.3	32.46	0	0.00	32.65	1.3	1,560	0.08%
2019/09/24	0.2	32.60	36	32.53	32.55	-35.8	1,585	-2.26%
2019/09/23	10	32.28	7	32.25	32.25	3	1,590	0.19%
2019/09/19	6	32.04	0	0.00	31.90	6	1,692	0.35%
2019/09/18	0	0.00	24	32.03	32.00	-24	1,714	-1.40%
2019/09/17	0.2	31.75	0	0.00	31.75	0.2	1,736	0.01%
2019/09/16	4.2	31.56	3	31.75	31.50	1.2	1,757	0.07%
2019/09/11	0.2	31.90	7	31.80	31.75	-6.8	1,782	-0.38%
2019/09/09	3	31.95	0	0.00	31.95	3	1,794	0.17%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/05	0	0.00	0.1	32.10	32.10	-0.1	1,800	0.00%
2019/09/03	3	32.25	0	0.00	31.95	3	1,865	0.16%
2019/09/02	0	0.00	8	32.20	32.20	-8	1,906	-0.42%
2019/08/30	28	31.82	0	0.00	31.45	28	1,938	1.44%
2019/08/29	5	32.16	0	0.00	32.20	5	1,911	0.26%
2019/08/28	5	32.30	0	0.00	32.35	5	1,929	0.26%
2019/08/27	0.3	32.35	0	0.00	32.35	0.3	1,949	0.01%
2019/08/26	5	32.15	0	0.00	32.30	5	1,999	0.25%
2019/08/23	1	32.45	0.7	32.60	32.45	0.3	2,056	0.01%
2019/08/22	4.3	32.57	1	32.75	32.60	3.3	2,069	0.16%
2019/08/21	0.5	32.90	4	33.00	32.85	-3.5	2,064	-0.17%
2019/08/20	3	32.43	0	0.00	32.30	3	2,045	0.15%
2019/08/19	3.8	32.57	7	32.57	32.65	-3.2	2,036	-0.16%
2019/08/16	3.2	31.78	3	31.95	31.90	0.2	2,011	0.01%
2019/08/15	2	31.25	0	0.00	31.40	2	2,002	0.10%
2019/08/14	2	31.70	0	0.00	31.75	2	1,995	0.10%
2019/08/13	1	31.80	0	0.00	31.80	1	1,983	0.05%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/07	1	31.60	0	0.00	31.60	1	1,970	0.05%
2019/08/06	0.5	31.45	0	0.00	31.40	0.5	1,991	0.03%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/07/31	1	32.05	0	0.00	31.95	1	1,996	0.05%
2019/07/29	2	32.13	0	0.00	32.10	2	2,000	0.10%
2019/07/26	2	31.73	0	0.00	32.00	2	1,976	0.10%
2019/07/25	2	32.00	3	31.95	31.95	-1	1,970	-0.05%
2019/07/24	2	32.28	6	32.25	32.30	-4	1,944	-0.21%
2019/07/23	7	32.26	36	32.46	32.30	-29	1,932	-1.50%
2019/07/22	1	32.60	0	32.70	32.65	1	1,927	0.05%
2019/07/19	0	0.00	10	32.90	32.85	-10	1,933	-0.52%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/17	0	0.00	2	32.75	32.85	-2	1,946	-0.10%
2019/07/16	1	32.65	2	32.70	32.75	-1	1,947	-0.05%
2019/07/15	3	32.87	4	32.85	32.75	-1	1,940	-0.05%
2019/07/11	1	33.00	0	0.00	33.00	1	1,964	0.05%
2019/07/10	5	32.99	4	32.80	32.80	1	1,982	0.05%
2019/07/09	11	33.24	0	0.00	33.30	11	1,992	0.55%
2019/07/08	1	34.25	0	0.00	34.40	1	1,968	0.05%
2019/07/05	1	34.05	0	0.00	34.20	1	1,884	0.05%
2019/07/04	0.3	34.00	8	34.10	34.10	-7.8	1,863	-0.42%
2019/07/03	2.3	33.62	2	33.70	33.90	0.3	1,872	0.01%
2019/07/02	16.5	34.11	8	34.45	33.60	8.5	1,844	0.46%
2019/07/01	3.3	34.13	71	34.15	34.20	-67.8	1,738	-3.90%
2019/06/28	0.3	33.80	0	0.00	33.80	0.3	1,710	0.01%
2019/06/27	0.3	33.90	7	34.09	33.90	-6.8	1,692	-0.40%
2019/06/26	0.3	33.80	2	33.78	33.80	-1.8	1,668	-0.10%
2019/06/24	4.3	33.39	11	33.44	33.40	-6.8	1,592	-0.42%
2019/06/21	0.3	33.00	2	33.18	33.10	-1.8	1,570	-0.11%
2019/06/20	0.3	33.20	0	0.00	33.00	0.3	1,584	0.02%
2019/06/19	0.3	33.00	1	33.20	33.05	-0.8	1,571	-0.05%
2019/06/18	0	0.00	2	33.05	32.90	-2	1,567	-0.13%
2019/06/14	1	32.60	0	0.00	32.60	1	1,616	0.06%
2019/06/12	2.3	32.66	1	32.45	32.45	1.3	1,662	0.08%
2019/06/11	2.3	32.86	0	0.00	32.55	2.3	1,710	0.13%
2019/06/10	0.3	33.50	4	33.61	33.45	-3.8	1,780	-0.21%
2019/06/06	0.3	32.95	14	32.95	33.10	-13.8	1,773	-0.78%
2019/06/05	4.3	32.56	8	32.88	32.65	-3.8	1,747	-0.21%
2019/06/04	0.3	32.70	0	0.00	32.70	0.3	1,764	0.01%
2019/06/03	0.5	32.65	6	32.67	32.65	-5.5	1,787	-0.31%
2019/05/31	6.3	32.33	20	32.71	32.45	-13.8	1,813	-0.76%
2019/05/30	0.5	32.60	31	32.42	32.55	-30.5	1,776	-1.72%
2019/05/29	15.3	31.92	7	31.94	31.90	8.3	1,729	0.48%
2019/05/28	0	0.00	1	31.95	31.75	-1	1,740	-0.06%
2019/05/27	0.2	31.80	5	31.84	31.80	-4.8	1,753	-0.27%
2019/05/24	4.2	31.50	1	31.60	31.50	3.2	1,752	0.18%
2019/05/23	0.2	31.70	0	0.00	31.60	0.2	1,750	0.01%
2019/05/22	0	0.00	1	31.75	31.75	-1	1,751	-0.06%
2019/05/21	2	31.13	0	0.00	31.55	2	1,773	0.11%
2019/05/20	1	31.50	7	31.71	31.50	-6	1,803	-0.33%
2019/05/17	0.5	31.55	24	31.34	31.55	-23.5	1,818	-1.29%
2019/05/16	0	0.00	9	30.85	30.95	-9	1,815	-0.50%
2019/05/15	0.2	30.65	2	30.60	30.60	-1.8	1,837	-0.10%
2019/05/14	10.2	30.13	0	0.00	30.35	10.2	1,859	0.55%
2019/05/10	2	30.43	1	30.75	30.50	1	1,916	0.05%
2019/05/09	20.3	30.73	0	0.00	30.65	20.3	1,928	1.05%
2019/05/08	29	31.23	0	0.00	31.10	29	2,004	1.45%
2019/05/06	2	31.75	13	31.92	31.55	-11	2,141	-0.51%
2019/05/03	1.2	31.76	21	31.70	31.75	-19.8	2,242	-0.88%
2019/05/02	0	0.00	12	31.50	31.55	-12	2,303	-0.52%
2019/04/29	0	0.00	4	31.30	31.30	-4	2,299	-0.17%
2019/04/26	32	31.04	0	0.00	31.00	32	2,308	1.39%
2019/04/25	0.2	31.40	0	0.00	31.30	0.2	2,296	0.01%
2019/04/24	0	0.00	3	31.60	31.30	-3	2,290	-0.13%
2019/04/23	0	0.00	19	31.64	31.55	-19	2,303	-0.82%
2019/04/22	0.2	31.60	1	31.60	31.55	-0.8	2,319	-0.03%
2019/04/18	26	31.31	0	0.00	31.25	26	2,344	1.11%
2019/04/17	4	31.45	21	31.50	31.45	-17	2,324	-0.73%
2019/04/16	60	31.40	4	31.45	31.40	56	2,298	2.44%
2019/04/15	33	31.43	1	31.45	31.45	32	2,273	1.41%
2019/04/12	18	31.96	16	32.01	31.85	2	2,240	0.09%
2019/04/10	9	31.26	21	31.35	31.30	-12	2,248	-0.53%
2019/04/09	36.1	31.46	0	0.00	31.35	36.1	2,232	1.62%
2019/04/08	8	31.75	0	0.00	31.80	8	2,198	0.36%
2019/04/03	9.1	32.05	0	0.00	32.05	9.1	2,185	0.42%
2019/04/02	18	32.09	2	32.15	32.05	16	2,184	0.73%
2019/04/01	10	32.55	0	0.00	32.20	10	2,182	0.46%
2019/03/29	0.1	32.40	35	32.17	32.50	-34.9	2,165	-1.61%
2019/03/28	0.2	32.10	0	0.00	32.05	0.2	2,147	0.01%
2019/03/26	0	0.00	4	32.15	32.15	-4	2,158	-0.19%
2019/03/25	10	31.92	0	0.00	31.80	10	2,154	0.46%
2019/03/22	0.2	33.50	0	0.00	32.55	0.2	2,138	0.01%
2019/03/21	0.2	33.00	13	32.52	32.60	-12.8	2,140	-0.60%
2019/03/20	21	31.95	0	0.00	32.10	21	2,119	0.99%
2019/03/19	63.2	32.07	0	0.00	32.00	63.2	2,095	3.02%
2019/03/18	0.2	32.30	0	0.00	32.20	0.2	2,074	0.01%
2019/03/15	0.2	32.20	0	0.00	32.20	0.2	2,039	0.01%
2019/03/14	29.2	31.94	20	31.75	31.75	9.2	2,005	0.46%
2019/03/13	38.2	32.16	22	32.81	32.10	16.2	1,948	0.83%
2019/03/12	0	0.00	12.2	33.46	33.35	-12.2	1,838	-0.66%
2019/03/11	10	33.65	1	33.65	33.75	9	1,817	0.50%
2019/03/08	22	33.86	1	34.00	33.70	21	1,829	1.15%
2019/03/07	0.2	33.60	0	0.00	33.70	0.2	1,805	0.01%
2019/03/06	2	33.73	0	0.00	33.60	2	1,800	0.11%
2019/03/05	1.3	33.42	0	0.00	33.50	1.3	1,766	0.07%
2019/03/04	0.3	33.30	0	0.00	33.50	0.3	1,759	0.01%
2019/02/27	14	33.22	0	0.00	33.35	14	1,754	0.80%
2019/02/26	10.3	33.70	12	33.86	33.70	-1.8	1,745	-0.10%
2019/02/22	1	33.70	1	33.65	33.65	0	1,744	0.00%
2019/02/21	0.3	33.70	0	0.00	33.65	0.3	1,751	0.01%
2019/02/20	2.3	33.65	6	33.84	33.65	-3.8	1,787	-0.21%
2019/02/19	5.3	33.78	0	0.00	33.85	5.3	1,818	0.29%
2019/02/18	0.3	33.90	0	0.00	33.95	0.3	1,794	0.01%
2019/02/15	4.3	33.39	0	0.00	33.20	4.3	1,775	0.24%
2019/02/14	7.3	33.48	1	33.45	33.50	6.3	1,759	0.36%
2019/02/13	7	34.05	2	34.13	33.80	5	1,735	0.29%
2019/02/12	1	34.35	3	34.87	34.40	-2	1,704	-0.12%
2019/02/11	0.5	34.50	41	34.55	34.55	-40.5	1,676	-2.42%
2019/01/30	0.3	33.80	1	33.90	33.90	-0.8	1,616	-0.05%
2019/01/29	9	33.93	11	34.46	33.65	-2	1,583	-0.13%
2019/01/28	3.5	33.66	8	34.02	34.05	-4.5	1,485	-0.30%
2019/01/25	1.5	33.22	32	33.48	33.25	-30.5	1,391	-2.19%
2019/01/24	2.5	33.02	22	33.46	33.20	-19.5	1,340	-1.45%
2019/01/23	0.5	32.80	21	32.63	32.90	-20.5	1,231	-1.66%
2019/01/21	3	31.92	0	0.00	31.90	3	1,191	0.25%
2019/01/18	86.5	32.02	0	0.00	31.90	86.5	1,208	7.16%
2019/01/17	2.3	31.67	0	0.00	31.85	2.3	1,224	0.18%
2019/01/16	4.3	31.85	2	32.00	31.85	2.3	1,240	0.18%
2019/01/15	0.5	32.00	4	32.24	32.15	-3.5	1,236	-0.28%
2019/01/14	0.3	31.70	3	31.88	31.85	-2.8	1,210	-0.23%
2019/01/11	0.3	31.40	0	0.00	31.50	0.3	1,208	0.02%
2019/01/10	0.5	31.40	4	31.51	31.50	-3.5	1,199	-0.29%
2019/01/09	1.3	30.93	0	0.00	30.90	1.3	1,191	0.10%
2019/01/08	0.3	30.90	2	30.95	30.85	-1.8	1,200	-0.15%
2019/01/07	0.3	30.75	2	30.85	30.75	-1.8	1,213	-0.14%
2019/01/04	4.3	30.50	0	0.00	30.45	4.3	1,232	0.34%
2019/01/03	0.5	30.80	1	30.95	30.80	-0.5	1,272	-0.04%
2019/01/02	0.5	31.15	12	31.16	31.05	-11.5	1,271	-0.90%
2018/12/28	0.5	30.65	7	30.60	30.70	-6.5	1,251	-0.52%
2018/12/27	0.5	30.50	6	30.59	30.45	-5.5	1,267	-0.43%
2018/12/26	0.5	30.40	5	30.36	30.35	-4.5	1,289	-0.35%
2018/12/24	0.5	30.60	3	30.63	30.55	-2.5	1,356	-0.18%
2018/12/22	0.2	30.50	6	30.42	30.40	-5.8	1,352	-0.43%
2018/12/21	0.2	30.90	10	30.21	30.30	-9.8	1,357	-0.72%
2018/12/20	7	29.96	2	30.43	29.80	5	1,349	0.37%
2018/12/19	0	0.00	4	30.40	30.20	-4	1,347	-0.30%
2018/12/18	4	30.05	0	0.00	30.15	4	1,357	0.29%
2018/12/17	0	0.00	15	30.45	30.50	-15	1,358	-1.10%
2018/12/14	9	29.91	0	0.00	29.70	9	1,349	0.67%
2018/12/13	1.2	30.09	5	30.03	30.05	-3.8	1,348	-0.28%
2018/12/12	1	29.80	5	29.81	29.80	-4	1,350	-0.30%
2018/12/11	10	29.50	0	0.00	29.70	10	1,347	0.74%
2018/12/10	9	29.71	0	0.00	29.60	9	1,342	0.67%
2018/12/06	2	29.93	0	0.00	29.85	2	1,363	0.15%
2018/12/05	6	30.32	1	30.35	30.35	5	1,362	0.37%
2018/12/04	3.2	30.59	7	30.76	30.80	-3.8	1,384	-0.27%
2018/12/03	6.2	30.75	3.1	30.94	30.65	3.1	1,373	0.23%
2018/11/30	5.5	30.64	3.2	30.96	30.60	2.3	1,346	0.17%
2018/11/29	5.5	30.34	28	30.73	30.70	-22.5	1,336	-1.68%
2018/11/28	1.3	30.14	12	30.16	30.30	-10.8	1,299	-0.83%
2018/11/27	6	29.63	1.2	29.88	29.95	4.8	1,280	0.37%
2018/11/26	0.3	29.80	1	29.80	29.80	-0.8	1,275	-0.06%
2018/11/23	12	29.88	0	0.00	29.35	12	1,267	0.95%
2018/11/22	1.5	30.00	7	29.95	30.00	-5.5	1,252	-0.44%
2018/11/21	6	29.20	4	29.70	29.50	2	1,230	0.16%
2018/11/20	2.3	29.41	0	0.00	29.40	2.3	1,215	0.19%
2018/11/19	3.3	29.98	0	0.00	29.85	3.3	1,202	0.27%
2018/11/16	2.5	29.58	38.3	29.27	29.70	-35.8	1,163	-3.08%
2018/11/15	6	28.22	0	0.00	28.20	6	1,103	0.54%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/13	0	0.00	5	28.15	28.45	-5	1,103	-0.45%
2018/11/12	10.3	28.45	3	28.62	28.45	7.3	1,106	0.66%
2018/11/09	2.3	28.37	0	0.00	28.35	2.3	1,120	0.20%
2018/11/08	0.5	28.60	4	28.56	28.55	-3.5	1,130	-0.31%
2018/11/07	0	0.00	1	28.45	28.35	-1	1,136	-0.09%
2018/11/06	2	28.25	0	0.00	28.25	2	1,160	0.17%
2018/11/05	3	28.42	0	0.00	28.35	3	1,165	0.26%
2018/11/02	1	28.50	1	28.55	28.50	0	1,171	0.00%
2018/10/31	2	28.15	0	0.00	28.20	2	1,159	0.17%
2018/10/29	2	27.95	16	27.94	28.10	-14	1,153	-1.21%
2018/10/26	1	28.55	4	28.35	28.30	-3	1,126	-0.27%
2018/10/25	6	28.37	3	28.35	28.50	3	1,104	0.27%
2018/10/24	3.4	28.81	0	0.00	28.85	3.4	1,077	0.32%
2018/10/23	0	0.00	2	29.20	29.05	-2	1,053	-0.19%
2018/10/19	11	28.90	1	28.90	28.85	10	1,062	0.94%
2018/10/17	2	29.35	2	29.40	29.25	0	1,078	0.00%
2018/10/16	14	29.59	0	0.00	29.25	14	1,075	1.30%
2018/10/15	2	29.70	0	0.00	29.80	2	1,067	0.19%
2018/10/12	2	29.15	12	29.77	30.20	-10	1,064	-0.94%
2018/10/11	7.6	29.59	1	29.20	29.20	6.6	1,064	0.62%
2018/10/05	2	31.65	8	31.90	31.35	-6	1,017	-0.59%
2018/10/04	2	31.95	1	31.80	31.80	1	991	0.10%
2018/10/03	5	32.09	38	32.14	31.90	-33	965	-3.42%
2018/10/02	0	0.00	4	31.15	30.95	-4	876	-0.46%
2018/10/01	0.2	31.00	10	31.05	31.00	-9.8	873	-1.12%
2018/09/28	9	30.70	0	0.00	30.65	9	867	1.04%
2018/09/27	4	30.75	0	0.00	30.80	4	860	0.46%
2018/09/25	1.2	31.03	10	31.03	30.95	-8.8	856	-1.03%
2018/09/21	0.2	30.80	4	30.80	30.70	-3.8	842	-0.45%
2018/09/20	1.2	30.78	6	30.99	30.65	-4.8	847	-0.57%
2018/09/19	2	30.68	10	30.75	30.80	-8	853	-0.94%
2018/09/18	0.2	30.60	0	0.00	30.55	0.2	856	0.02%
2018/09/17	20	30.17	10	30.40	30.40	10	883	1.13%
2018/09/14	5	30.34	5	30.65	30.40	0	890	0.00%
2018/09/13	1.3	30.04	13	30.27	30.35	-11.7	901	-1.30%
2018/09/12	21	29.53	12	29.62	29.75	9	906	0.99%
2018/09/11	2	29.25	0	0.00	29.40	2	922	0.22%
2018/09/10	8.2	29.26	0	0.00	29.10	8.2	930	0.88%
2018/09/07	4.2	30.20	3	30.22	30.10	1.2	942	0.13%
2018/09/06	0.3	30.30	0	0.00	30.25	0.3	947	0.03%
2018/09/05	20.3	30.29	1	30.45	30.20	19.3	966	1.99%
2018/09/04	8.2	30.43	0	0.00	30.50	8.2	991	0.83%
2018/09/03	13	30.48	0	0.00	30.45	13	1,003	1.30%
2018/08/31	4.2	30.50	0	0.00	30.50	4.2	1,038	0.40%
2018/08/30	0.2	30.65	0	0.00	30.60	0.2	1,086	0.02%
2018/08/29	0.2	30.75	0	0.00	30.65	0.2	1,134	0.02%
2018/08/28	0.4	30.75	1	30.65	30.75	-0.6	1,170	-0.05%
2018/08/27	0.3	30.60	2	30.48	30.55	-1.8	1,169	-0.15%
2018/08/23	2.1	30.40	1	30.35	30.20	1.1	1,180	0.09%
2018/08/22	0.2	30.50	0	0.00	30.30	0.2	1,186	0.02%
2018/08/21	1	30.10	3	30.28	30.35	-2	1,192	-0.17%
2018/08/20	0.1	30.05	0	0.00	29.95	0.1	1,194	0.01%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/15	4	29.98	0	0.00	30.05	4	1,192	0.34%
2018/08/14	0.2	30.20	0	0.00	30.05	0.2	1,188	0.02%
2018/08/10	0.2	30.30	0	0.00	30.25	0.2	1,174	0.02%
2018/08/09	3.2	30.11	1	30.25	30.20	2.2	1,175	0.19%
2018/08/08	6	30.12	0	0.00	30.10	6	1,175	0.51%
2018/08/07	0.1	30.15	0	0.00	30.10	0.1	1,197	0.01%
2018/08/06	3.2	30.13	7.2	30.11	30.15	-4	1,218	-0.33%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/08/02	1	30.15	0	0.00	30.10	1	1,245	0.08%
2018/08/01	0	0.00	2	30.20	30.30	-2	1,251	-0.16%
2018/07/26	1	30.05	4	30.35	30.30	-3	1,277	-0.23%
2018/07/25	1	30.10	10	30.09	30.05	-9	1,278	-0.70%
2018/07/24	7	30.92	0	0.00	30.90	7	1,269	0.55%
2018/07/23	2	30.88	0	0.00	30.90	2	1,266	0.16%
2018/07/20	3	31.02	0	0.00	30.95	3	1,287	0.23%
2018/07/19	3	31.17	0	0.00	31.05	3	1,326	0.23%
2018/07/18	6	31.02	0	0.00	31.30	6	1,337	0.45%
2018/07/17	1	30.65	2	31.10	30.90	-1	1,338	-0.07%
2018/07/16	4	30.70	0	0.00	30.65	4	1,362	0.29%
2018/07/13	5	30.80	0	0.00	30.80	5	1,385	0.36%
2018/07/12	1	30.55	0	0.00	30.80	1	1,387	0.07%
2018/07/11	2	30.60	0	0.00	30.55	2	1,389	0.14%
2018/07/10	1	30.85	0	0.00	30.75	1	1,387	0.07%
2018/07/06	1	30.55	0	0.00	30.65	1	1,404	0.07%
2018/07/05	3	30.73	0	0.00	30.60	3	1,402	0.21%
2018/07/04	1	30.90	0	0.00	30.95	1	1,409	0.07%
2018/07/03	1	31.25	0	0.00	30.85	1	1,423	0.07%
2018/06/29	2	31.90	4	32.13	31.70	-2	1,426	-0.14%
2018/06/28	3	31.13	3	31.45	31.30	0	1,408	0.00%
2018/06/26	2	30.25	0	0.00	30.75	2	1,383	0.14%
2018/06/25	0	0.00	1	31.00	30.80	-1	1,345	-0.07%
2018/06/22	2	31.10	1	31.00	31.05	1	1,333	0.07%
2018/06/21	7	31.48	4	31.65	31.35	3	1,318	0.23%
2018/06/19	2	32.10	9	32.19	31.90	-7	1,282	-0.55%
2018/06/15	2	32.13	0	0.00	32.40	2	1,265	0.16%
2018/06/14	2	32.60	2	32.58	32.45	0	1,226	0.00%
2018/06/13	3	32.40	0	0.00	32.45	3	1,220	0.25%
2018/06/12	3	32.57	0	0.00	32.50	3	1,199	0.25%
2018/06/11	0	0.00	0.4	32.85	32.75	-0.4	1,170	-0.03%
2018/06/08	5	32.80	0	0.00	32.80	5	1,164	0.43%
2018/06/07	44	32.99	1	32.95	32.90	43	1,132	3.80%
2018/06/06	12	33.09	0	0.00	33.15	12	1,088	1.10%
2018/06/05	2	33.38	0	0.00	33.10	2	1,044	0.19%
2018/06/04	4	33.73	1	33.80	33.60	3	1,007	0.30%
2018/06/01	0.2	33.50	0	0.00	33.40	0.2	1,002	0.02%
2018/05/30	1.2	33.43	0	0.00	33.30	1.2	1,003	0.12%
2018/05/29	4	33.50	0	0.00	33.50	4	995	0.40%
2018/05/28	4	33.58	0	0.00	33.55	4	987	0.41%
2018/05/25	1.2	33.77	0	0.00	33.65	1.2	982	0.12%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/23	2	33.85	25	33.87	33.90	-23	996	-2.31%
2018/05/22	3.2	33.59	0	0.00	33.75	3.2	991	0.32%
2018/05/18	11	33.55	0	0.00	33.50	11	999	1.10%
2018/05/17	3	33.55	0	0.00	33.60	3	1,018	0.29%
2018/05/16	6.1	33.55	0	0.00	33.75	6.1	1,025	0.59%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	10	33.76	0	0.00	33.70	10	1,081	0.92%
2018/05/11	27	33.94	0	0.00	33.85	27	1,081	2.50%
2018/05/10	4	33.95	0	0.00	33.95	4	1,073	0.37%
2018/05/09	12	33.93	0	0.00	33.95	12	1,070	1.12%
2018/05/08	4	34.05	0	0.00	33.95	4	1,074	0.37%
2018/05/07	1	34.00	0	0.00	34.00	1	1,074	0.09%
2018/05/04	3	34.03	0	0.00	34.00	3	1,077	0.28%
2018/05/03	7	34.24	6	34.26	34.15	1	1,067	0.09%
2018/05/02	16	34.68	0	0.00	34.55	16	1,056	1.51%
2018/04/30	0	0.00	1	34.65	34.70	-1	1,055	-0.09%
2018/04/27	6	34.81	0	0.00	34.80	6	1,054	0.57%
2018/04/26	5	35.40	5	35.40	35.25	0	1,042	0.00%
2018/04/25	4.2	34.65	20	35.45	35.70	-15.8	1,029	-1.54%
2018/04/24	8	34.65	0	0.00	35.00	8	993	0.80%
2018/04/23	4	35.10	2	35.15	35.05	2	1,001	0.20%
2018/04/20	3	34.92	56	34.50	34.95	-53	1,016	-5.21%
2018/04/19	10	33.99	0	0.00	33.85	10	1,031	0.97%
2018/04/18	8	34.08	0	0.00	34.10	8	1,009	0.79%
2018/04/13	1	34.55	0	0.00	34.65	1	1,045	0.10%
2018/04/12	9	34.34	0	0.00	34.65	9	1,051	0.86%
2018/04/11	5	34.35	1	34.45	34.40	4	1,071	0.37%
2018/04/10	12	34.40	0	0.00	34.30	12	1,105	1.09%
2018/04/09	0	0.00	1	35.00	34.70	-1	1,124	-0.09%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/30	12	34.25	0	0.00	34.25	12	1,194	1.00%
2018/03/29	1	34.10	0	0.00	34.25	1	1,223	0.08%
2018/03/27	2	33.95	0	0.00	34.15	2	1,248	0.16%
2018/03/26	1	33.60	0	0.00	33.75	1	1,254	0.08%
2018/03/22	2	34.08	0	0.00	34.00	2	1,279	0.16%
2018/03/21	0	0.00	0.1	34.05	33.90	-0.1	1,313	-0.01%
2018/03/19	5	33.98	0	0.00	33.95	5	1,366	0.37%
2018/03/16	0	0.00	2	34.00	34.05	-2	1,418	-0.14%
2018/03/15	8	33.93	0	0.00	34.05	8	1,458	0.55%
2018/03/14	4	34.05	0	0.00	34.05	4	1,522	0.26%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/12	0	0.00	2	34.10	34.15	-2	1,819	-0.11%
2018/03/09	17.2	33.88	3	33.90	34.00	14.2	1,957	0.73%
2018/03/08	1	33.80	0	0.00	33.90	1	2,053	0.05%
2018/03/07	2	33.78	0	0.00	33.75	2	2,079	0.10%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/03/05	2	33.75	0	0.00	33.70	2	2,152	0.09%
2018/03/02	1	34.05	1	34.40	34.15	0	2,173	0.00%
2018/03/01	1	34.25	0	0.00	34.40	1	2,230	0.04%
2018/02/27	0	0.00	1	34.50	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	5	34.39	34.40	-5	2,322	-0.22%
2018/02/22	1	34.00	0	0.00	34.00	1	2,354	0.04%
2018/02/21	1	33.65	1	33.75	33.85	0	2,412	0.00%
2018/02/12	1	33.50	0	0.00	33.40	1	2,415	0.04%
2018/02/09	10	33.36	0	0.00	33.60	10	2,420	0.41%
2018/02/08	1	33.85	0	0.00	34.05	1	2,408	0.04%
2018/02/07	4	34.19	0	0.00	33.90	4	2,430	0.16%
2018/02/06	3	33.63	1	33.60	34.15	2	2,431	0.08%
2018/02/05	2	34.55	0	0.00	34.50	2	2,427	0.08%
2018/02/02	1	35.25	0	0.00	35.30	1	2,522	0.04%
2018/02/01	0	0.00	7	35.41	35.40	-7	2,543	-0.28%
2018/01/31	1	35.05	2	35.20	35.20	-1	2,545	-0.04%
2018/01/30	1	35.60	0	0.00	35.35	1	2,546	0.04%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/25	4	35.84	0	0.00	35.85	4	2,627	0.15%
2018/01/23	1	35.80	0	0.00	35.75	1	2,662	0.04%
2018/01/22	2	35.93	0	0.00	35.90	2	2,713	0.07%
2018/01/18	1	36.20	0	0.00	36.20	1	2,818	0.04%
2018/01/17	4	36.25	0.2	36.45	36.45	3.8	2,815	0.13%
2018/01/16	1.2	35.69	0	0.00	35.90	1.2	2,797	0.04%
2018/01/15	1	36.05	2	36.30	35.85	-1	2,774	-0.04%
2018/01/11	2	36.65	0.2	36.60	36.60	1.8	2,720	0.07%
2018/01/09	1	37.00	0	0.00	37.00	1	2,711	0.04%
2018/01/08	2	36.98	1	36.80	36.80	1	2,699	0.04%
2018/01/05	0.2	36.90	0	0.00	37.15	0.2	2,692	0.01%
2018/01/04	2	36.70	4	36.75	36.60	-2	2,688	-0.07%
2018/01/03	3.2	37.33	0	0.00	37.30	3.2	2,666	0.12%
2018/01/02	0.2	37.30	1	37.05	37.50	-0.8	2,657	-0.03%