漢翔 (2634)-凱基-桃園券商分點個股進出

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	22	43.94	21	43.65	43.65	1	4,043	0.02%
2024/12/02	3	43.83	4	44.05	43.70	-1	4,038	-0.02%
2024/11/29	21.2	42.88	4	42.94	43.05	17.2	4,002	0.43%
2024/11/28	13	43.72	11.1	43.33	43.30	1.9	3,985	0.05%
2024/11/27	6.1	44.94	31	44.68	44.10	-25	3,960	-0.63%
2024/11/26	18.5	45.30	19	45.65	45.05	-0.5	3,933	-0.01%
2024/11/25	8.1	44.68	1	44.95	44.85	7.1	3,811	0.18%
2024/11/22	2	44.10	21.3	44.37	44.75	-19.3	3,776	-0.51%
2024/11/21	3	43.23	13	43.35	43.55	-10	3,680	-0.27%
2024/11/20	0.3	43.70	1	43.75	43.45	-0.7	3,611	-0.02%
2024/11/19	1	44.10	24.2	44.31	44.05	-23.2	3,494	-0.66%
2024/11/18	10.1	42.86	3	43.15	43.25	7.1	3,348	0.21%
2024/11/15	39.5	43.45	9	43.07	43.10	30.5	3,246	0.94%
2024/11/14	6.4	44.42	4	43.50	43.50	2.4	3,193	0.08%
2024/11/13	48	45.03	8	45.20	44.90	40	3,139	1.27%
2024/11/12	5.3	45.52	6	45.17	45.15	-0.7	3,147	-0.02%
2024/11/11	21	46.41	4	46.30	46.00	17	3,129	0.54%
2024/11/08	1.3	46.19	8	45.88	45.85	-6.7	3,120	-0.21%
2024/11/07	31	46.73	23.6	47.15	46.25	7.4	3,113	0.24%
2024/11/06	23	45.32	6	45.34	45.75	17	3,015	0.56%
2024/11/05	1	45.15	1	45.00	45.05	0	3,031	0.00%
2024/11/01	1	44.30	0	0.00	44.90	1	3,303	0.03%
2024/10/30	1.3	44.50	0	0.00	44.35	1.3	3,357	0.04%
2024/10/29	1.2	44.72	1	44.60	44.55	0.2	3,412	0.01%
2024/10/28	1.4	45.27	0	0.00	45.20	1.4	3,403	0.04%
2024/10/25	9.1	45.32	2	45.35	45.30	7.1	3,430	0.21%
2024/10/24	1	46.10	0	0.00	45.50	1	3,457	0.03%
2024/10/23	2.3	46.00	2	46.10	46.00	0.3	3,577	0.01%
2024/10/22	2	45.80	2	45.75	45.70	0	3,702	0.00%
2024/10/21	2	45.60	0	0.00	45.60	2	3,733	0.05%
2024/10/18	2.1	45.93	0	0.00	45.70	2.1	3,766	0.06%
2024/10/17	2	46.50	10	46.50	46.00	-8	4,124	-0.19%
2024/10/16	10	45.79	2	45.80	45.60	8	4,145	0.19%
2024/10/15	13	46.18	13	45.62	45.55	0	4,153	0.00%
2024/10/14	4.1	46.56	0	0.00	45.65	4.1	4,168	0.10%
2024/10/11	12.3	45.83	1	45.80	45.75	11.3	4,103	0.28%
2024/10/09	15.8	46.76	1	46.80	46.10	14.8	4,101	0.36%
2024/10/08	2	47.48	0	0.00	47.00	2	4,098	0.05%
2024/10/07	2	48.35	0	0.00	48.05	2	4,190	0.05%
2024/10/04	11	47.92	5	48.15	47.60	6	4,282	0.14%
2024/10/01	3.2	48.09	1	47.95	48.00	2.2	4,347	0.05%
2024/09/30	21	48.72	0	0.00	48.20	21	4,406	0.48%
2024/09/27	1	48.80	4	49.20	48.65	-3	4,417	-0.07%
2024/09/26	8	48.89	0	0.00	48.80	8	4,421	0.18%
2024/09/25	1.3	49.08	1	49.35	48.75	0.3	4,503	0.01%
2024/09/24	6	49.51	23	49.77	49.30	-17	4,525	-0.38%
2024/09/23	24	49.13	7	49.08	48.90	17	4,484	0.38%
2024/09/20	3	47.80	0	0.00	47.60	3	4,463	0.07%
2024/09/18	1	47.55	0	0.00	47.25	1	4,607	0.02%
2024/09/16	3	47.50	0	0.00	47.45	3	4,648	0.06%
2024/09/13	1	46.80	4	47.45	47.85	-3	4,823	-0.06%
2024/09/12	0	46.60	1	46.60	46.70	-1	4,906	-0.02%
2024/09/11	5	45.64	0	0.00	45.30	5	4,904	0.10%
2024/09/10	10	46.37	3	46.40	45.55	7	4,928	0.14%
2024/09/09	8.1	45.67	7	46.49	46.55	1.1	4,935	0.02%
2024/09/06	7.3	46.41	0	0.00	46.35	7.3	4,925	0.15%
2024/09/05	1.1	47.32	1	47.50	46.65	0.1	4,930	0.00%
2024/09/04	8.2	47.31	0	0.00	47.05	8.2	5,011	0.16%
2024/09/03	2	49.15	0	0.00	48.80	2	5,066	0.04%
2024/09/02	1	49.55	0	0.00	49.40	1	5,144	0.02%
2024/08/30	3.1	49.78	1	49.85	49.60	2.1	5,217	0.04%
2024/08/29	3.2	50.00	5	49.90	49.90	-1.8	5,273	-0.03%
2024/08/28	0.2	49.80	0	0.00	50.50	0.2	5,318	0.00%
2024/08/27	1.2	50.40	0.5	50.40	50.30	0.7	5,349	0.01%
2024/08/26	0	0.00	2	50.45	50.90	-2	5,433	-0.04%
2024/08/23	1	50.20	4	49.46	50.20	-3	5,568	-0.05%
2024/08/22	1.2	49.13	1	48.90	49.45	0.2	5,620	0.00%
2024/08/21	3.2	48.88	4	48.80	49.30	-0.9	5,708	-0.01%
2024/08/20	1.3	48.88	4	48.85	49.15	-2.8	5,881	-0.05%
2024/08/19	2	48.30	0	0.00	48.25	2	6,559	0.03%
2024/08/16	1.2	48.53	21	48.56	48.50	-19.8	6,838	-0.29%
2024/08/15	2	48.63	1	48.65	48.50	1	7,092	0.01%
2024/08/14	2.1	48.70	2.5	48.74	48.40	-0.4	7,745	0.00%
2024/08/13	1	48.95	3	48.23	48.85	-2	8,060	-0.02%
2024/08/12	0	0.00	6	48.59	48.55	-6	8,141	-0.07%
2024/08/09	10.1	47.80	3	47.80	47.50	7.1	8,433	0.08%
2024/08/08	2.6	47.53	30	47.77	47.70	-27.4	8,739	-0.31%
2024/08/07	9	47.79	3	47.65	48.30	6	8,860	0.07%
2024/08/06	25	45.64	5	44.73	46.00	20	8,879	0.23%
2024/08/05	10	46.92	1	47.50	45.50	9	8,924	0.10%
2024/08/02	4.1	51.19	0	0.00	50.50	4.1	9,074	0.04%
2024/08/01	0	0.00	3	52.43	52.20	-3	9,131	-0.03%
2024/07/31	4.3	51.36	0	0.00	51.40	4.3	9,252	0.05%
2024/07/30	3	51.30	11	51.63	51.90	-8	9,377	-0.09%
2024/07/29	5	52.30	4	52.28	51.50	1	9,520	0.01%
2024/07/26	13	52.62	10.2	52.81	52.60	2.8	9,609	0.03%
2024/07/23	2	52.65	12	52.19	52.60	-10	9,645	-0.10%
2024/07/22	4	50.65	4	50.55	50.30	0	9,727	0.00%
2024/07/19	11	51.30	0	0.00	51.00	11	9,936	0.11%
2024/07/18	25	53.24	13	53.89	52.30	12	10,277	0.12%
2024/07/17	4	52.08	14	52.43	52.40	-10	10,185	-0.10%
2024/07/16	0	0.00	2	51.25	51.10	-2	10,579	-0.02%
2024/07/15	5.1	50.84	1	50.50	50.50	4.1	11,283	0.04%
2024/07/12	10.2	51.69	1	51.80	51.40	9.2	11,939	0.08%
2024/07/11	0.3	51.93	5	51.82	51.60	-4.7	12,153	-0.04%
2024/07/10	0.4	51.83	3	51.67	51.90	-2.6	12,949	-0.02%
2024/07/09	4	52.55	2	52.40	52.30	2	14,141	0.01%
2024/07/08	1	53.70	6	53.77	53.60	-5	14,343	-0.03%
2024/07/05	1	53.90	4	53.85	54.00	-3	14,675	-0.02%
2024/07/04	2	53.50	6	53.50	53.70	-4	15,635	-0.03%
2024/07/03	5	53.36	5	53.56	53.80	0	16,506	0.00%
2024/07/02	2	53.50	4	53.67	53.70	-2	16,582	-0.01%
2024/07/01	1	53.00	2	53.70	54.00	-1	16,694	-0.01%
2024/06/28	4	53.80	6	53.78	53.40	-2	16,832	-0.01%
2024/06/27	7	53.60	2	53.55	53.70	5	17,152	0.03%
2024/06/26	3	52.67	7	52.77	53.40	-4	17,284	-0.02%
2024/06/25	13	51.76	1	51.70	52.90	12	17,870	0.07%
2024/06/24	11.2	52.14	3	52.30	52.10	8.2	18,505	0.04%
2024/06/21	15	52.54	10	52.50	52.30	5	18,485	0.03%
2024/06/20	64	53.09	26	53.48	52.70	38	18,527	0.21%
2024/06/19	5.5	52.52	44	52.10	52.10	-38.5	18,615	-0.21%
2024/06/18	3.4	52.74	1	52.90	52.80	2.4	18,575	0.01%
2024/06/17	10.1	52.84	2	53.10	52.90	8.1	18,590	0.04%
2024/06/14	0.1	53.15	0	0.00	52.90	0.1	18,598	0.00%
2024/06/13	7.2	52.71	8	52.79	53.10	-0.8	18,606	0.00%
2024/06/12	5.1	52.54	1	52.60	52.60	4.1	18,670	0.02%
2024/06/11	13	53.38	1	53.10	53.00	12	18,674	0.06%
2024/06/07	8.1	54.33	5	54.62	54.60	3.1	18,620	0.02%
2024/06/06	2.1	53.99	7	53.96	54.00	-4.9	18,568	-0.03%
2024/06/05	1	54.10	0	0.00	53.80	1	18,528	0.01%
2024/06/04	5	53.60	4	53.80	53.50	1	18,607	0.01%
2024/06/03	6	53.22	10	53.40	53.10	-4	18,623	-0.02%
2024/05/31	17.1	53.02	7	53.26	52.90	10.1	18,623	0.05%
2024/05/30	8.5	53.33	1	53.10	52.90	7.5	18,607	0.04%
2024/05/29	28.3	54.49	7	54.49	54.00	21.3	18,554	0.11%
2024/05/28	16	55.64	3	55.53	55.40	13	18,412	0.07%
2024/05/27	26	55.86	9	56.01	55.80	17	18,383	0.09%
2024/05/24	38	55.61	17.1	55.78	55.90	21	18,324	0.11%
2024/05/23	26.1	56.59	55	57.01	56.30	-29	18,221	-0.16%
2024/05/22	29.7	55.15	12	54.98	54.60	17.7	17,613	0.10%
2024/05/21	26	56.21	14	56.46	55.90	12	17,365	0.07%
2024/05/20	28.5	57.56	15	58.26	57.00	13.5	17,119	0.08%
2024/05/17	3	56.18	70	56.88	57.40	-67	16,493	-0.41%
2024/05/16	19	55.54	22	55.72	55.70	-3	16,178	-0.02%
2024/05/15	11	56.55	23.2	56.86	55.70	-12.2	16,108	-0.08%
2024/05/14	12	55.58	26.2	55.91	56.30	-14.2	15,840	-0.09%
2024/05/13	11.3	53.70	6	53.52	53.30	5.3	15,566	0.03%
2024/05/10	5.3	54.25	0.3	54.00	54.50	5	15,519	0.03%
2024/05/09	15	54.08	4	54.40	53.80	11	15,501	0.07%
2024/05/08	29.6	54.17	4	54.13	54.50	25.6	15,444	0.17%
2024/05/07	11.1	55.67	11	55.94	55.70	0.1	15,150	0.00%
2024/05/06	15	56.19	15	56.01	56.00	0	15,052	0.00%
2024/05/03	18.3	57.35	3	57.77	56.80	15.3	14,897	0.10%
2024/05/02	4	56.98	9.2	57.72	57.90	-5.2	14,767	-0.04%
2024/04/30	12.1	57.30	1	57.20	57.20	11.1	14,617	0.08%
2024/04/29	11.2	57.68	10	57.72	57.80	1.2	14,483	0.01%
2024/04/26	48.3	57.42	13	57.86	57.70	35.3	14,327	0.25%
2024/04/25	4	57.65	13	57.98	57.30	-9	14,138	-0.06%
2024/04/24	24.8	57.63	24	57.59	57.10	0.7	13,958	0.01%
2024/04/23	8.1	57.07	10.1	57.04	57.80	-2	13,656	-0.01%
2024/04/22	13.1	57.83	10	57.36	56.10	3.1	13,472	0.02%
2024/04/19	22	58.48	36	58.77	57.60	-14	13,470	-0.10%
2024/04/18	15	57.59	50	58.11	58.70	-35	12,973	-0.27%
2024/04/17	14	55.89	25	56.13	55.80	-11	12,495	-0.09%
2024/04/16	68.6	57.25	41.1	56.90	55.40	27.5	12,617	0.22%
2024/04/15	59.8	58.91	83	59.03	58.00	-23.2	12,092	-0.19%
2024/04/12	29	56.32	20	56.67	56.80	9	11,131	0.08%
2024/04/11	33	56.94	24.5	56.18	55.80	8.5	11,010	0.08%
2024/04/10	60	57.77	198	57.64	56.80	-138	10,635	-1.30%	大賣/鉅額交易
2024/04/09	28	56.57	107.8	55.68	57.50	-79.8	9,678	-0.82%	大賣/
2024/04/08	16	53.01	13.2	52.90	53.00	2.8	8,809	0.03%
2024/04/03	17	54.11	1	53.90	53.70	16	8,809	0.18%
2024/04/02	32.2	54.17	41	54.34	54.30	-8.8	8,725	-0.10%
2024/04/01	33	53.89	40.3	54.30	54.40	-7.3	8,554	-0.09%
2024/03/29	26	52.64	3.3	52.75	52.60	22.7	8,247	0.28%
2024/03/28	51	53.74	129	53.93	52.60	-78	8,231	-0.95%	大賣/
2024/03/27	33	51.66	299.1	52.78	53.20	-266.1	7,646	-3.48%	大賣/鉅額交易
2024/03/26	11	50.01	0	50.40	49.65	11	7,194	0.15%
2024/03/25	10	50.31	19	50.28	50.40	-9	7,200	-0.12%
2024/03/22	11	49.72	34.7	49.87	50.30	-23.7	7,172	-0.33%
2024/03/21	20	48.65	24	48.30	48.70	-4	6,957	-0.06%
2024/03/20	4	47.98	17	48.20	47.95	-13	6,979	-0.19%
2024/03/19	15	48.72	13	48.71	48.60	2	6,984	0.03%
2024/03/18	12	48.24	0	0.00	48.40	12	7,276	0.16%
2024/03/15	17	48.00	75.2	47.95	47.55	-58.2	7,377	-0.79%
2024/03/14	22	47.33	55	47.12	47.15	-33	7,313	-0.45%
2024/03/13	2	47.55	2	47.55	47.55	0	7,365	0.00%
2024/03/12	3	47.70	0	0.00	48.15	3	7,418	0.04%
2024/03/11	1	47.55	0	0.00	47.55	1	7,409	0.01%
2024/03/08	10.3	47.56	5	47.57	47.10	5.3	7,416	0.07%
2024/03/07	120.3	48.48	14	48.36	48.30	106.3	7,380	1.44%	大買/鉅額交易
2024/03/06	5	49.21	0	0.00	48.90	5	7,391	0.07%
2024/03/05	2	49.50	1	49.40	49.45	1	7,401	0.01%
2024/03/04	12	49.91	3	49.97	49.80	9	7,410	0.12%
2024/02/29	24	49.60	17	49.71	49.65	7	7,682	0.09%
2024/02/27	7.2	49.32	4	48.80	48.90	3.2	8,222	0.04%
2024/02/26	1	49.60	27	49.60	49.75	-26	8,200	-0.32%
2024/02/23	47.5	48.81	24	48.41	48.40	23.5	8,159	0.29%
2024/02/22	7	49.00	8	49.12	49.25	-1	8,163	-0.01%
2024/02/21	11	49.28	11	49.11	49.10	0	8,207	0.00%
2024/02/20	49	49.22	23	49.14	49.05	26	8,243	0.32%
2024/02/19	8	49.49	5	49.40	49.45	3	8,342	0.04%
2024/02/16	4	49.18	19	49.16	49.30	-15	8,393	-0.18%
2024/02/15	19	49.28	68	48.84	49.20	-49	8,522	-0.57%
2024/02/05	18.1	47.87	10	47.87	48.10	8.1	8,533	0.09%
2024/02/02	17	48.41	10	48.74	48.25	7	8,539	0.08%
2024/02/01	78	48.84	0	0.00	48.85	78	8,508	0.92%
2024/01/31	34.2	49.25	18	49.16	49.20	16.2	8,619	0.19%
2024/01/30	2	50.05	20	50.40	49.80	-18	8,825	-0.20%
2024/01/29	0	50.40	3	50.20	50.20	-3	8,876	-0.03%
2024/01/26	10	50.00	6	50.00	49.90	4	9,023	0.04%
2024/01/25	2	50.15	0	0.00	50.10	2	9,076	0.02%
2024/01/24	27	50.68	4	50.63	50.50	23	9,094	0.25%
2024/01/23	15	50.27	1	50.30	50.20	14	9,120	0.15%
2024/01/22	4	49.99	0	0.00	49.90	4	9,131	0.04%
2024/01/19	69.2	50.10	30	50.07	49.95	39.2	9,129	0.43%
2024/01/18	6	49.83	0	0.00	49.80	6	9,208	0.07%
2024/01/17	5.2	50.61	6	50.60	50.20	-0.8	9,224	-0.01%
2024/01/16	43.2	51.42	72	51.33	51.30	-28.8	9,252	-0.31%
2024/01/15	81.4	53.59	31	53.37	52.10	50.4	9,218	0.55%
2024/01/12	31	52.36	53.6	52.84	53.00	-22.6	8,866	-0.25%
2024/01/11	11	50.91	27	51.30	52.00	-16	8,723	-0.18%
2024/01/10	18	51.97	24	52.75	51.60	-6	8,783	-0.07%
2024/01/09	42.9	52.13	13	51.75	51.50	29.9	8,630	0.35%
2024/01/08	17	54.56	14.5	54.18	53.70	2.5	8,428	0.03%
2024/01/05	2	53.50	9.5	53.99	54.20	-7.5	8,203	-0.09%
2024/01/04	0	0.00	18.3	52.75	52.70	-18.3	8,070	-0.23%
2024/01/03	4	52.98	5	52.94	52.70	-1	8,366	-0.01%
2024/01/02	0	0.00	12	53.40	53.60	-12	8,328	-0.14%
2023/12/29	1	53.60	23.3	53.63	53.60	-22.3	8,357	-0.27%
2023/12/28	10	53.20	26	53.18	53.10	-16	8,331	-0.19%
2023/12/27	2	52.85	1	53.00	52.80	1	8,352	0.01%
2023/12/26	13	53.31	3	53.47	53.00	10	8,419	0.12%
2023/12/25	4	53.05	9	53.10	53.30	-5	8,402	-0.06%
2023/12/22	0	0.00	2	52.60	52.30	-2	8,360	-0.02%
2023/12/21	18	52.82	4	53.03	52.10	14	8,547	0.16%
2023/12/20	0.1	52.30	5.4	52.23	52.70	-5.3	8,441	-0.06%
2023/12/19	11.4	51.91	0	0.00	52.00	11.4	8,505	0.13%
2023/12/18	1	52.70	3	52.97	52.80	-2	8,579	-0.02%
2023/12/15	0	0.00	1	52.60	52.50	-1	8,674	-0.01%
2023/12/14	17	52.31	19	52.16	52.00	-2	8,797	-0.02%
2023/12/13	26	52.87	13	53.45	51.90	13	8,952	0.15%
2023/12/12	10	52.62	5	52.96	52.70	5	8,927	0.06%
2023/12/11	1	51.80	0	0.00	51.50	1	9,025	0.01%
2023/12/08	10.2	51.70	3	51.50	51.50	7.2	9,174	0.08%
2023/12/07	2	52.35	9	52.68	52.20	-7	9,367	-0.07%
2023/12/06	8	52.20	8	52.24	52.00	0	10,039	0.00%
2023/12/05	4.7	52.61	5	52.56	52.40	-0.3	10,377	0.00%
2023/12/04	20	53.25	5	53.12	53.10	15	10,439	0.14%
2023/12/01	0	0.00	2	52.15	52.30	-2	10,463	-0.02%
2023/11/30	5.1	51.58	0	0.00	51.80	5.1	10,729	0.05%
2023/11/29	3	52.13	2	52.40	51.90	1	11,055	0.01%
2023/11/28	1	52.00	4.3	52.15	52.30	-3.3	11,478	-0.03%
2023/11/27	9.2	52.52	17	52.11	51.60	-7.8	11,941	-0.07%
2023/11/24	44	51.95	31.5	52.76	52.60	12.5	11,969	0.10%
2023/11/22	0.3	50.80	1	50.90	50.70	-0.7	13,177	-0.01%
2023/11/21	5	50.70	1	50.70	50.60	4	14,097	0.03%
2023/11/20	1	51.00	5	51.14	51.20	-4	15,292	-0.03%
2023/11/17	2	50.30	10	50.48	50.40	-8	16,846	-0.05%
2023/11/16	3	49.72	31	50.28	50.40	-28	16,958	-0.17%
2023/11/15	15	49.49	2	49.70	49.25	13	16,884	0.08%
2023/11/14	26	49.71	7	50.23	49.25	19	16,885	0.11%
2023/11/13	5	48.73	11	48.81	49.15	-6	16,852	-0.04%
2023/11/10	10.1	48.60	7	49.00	48.55	3.1	16,862	0.02%
2023/11/09	4.1	49.39	5	49.27	49.10	-0.9	16,918	-0.01%
2023/11/08	22.2	49.65	23	50.09	49.50	-0.8	17,049	0.00%
2023/11/07	24.1	49.74	4	49.40	49.35	20.1	17,126	0.12%
2023/11/06	6.1	51.75	9	51.68	51.60	-3	17,057	-0.02%
2023/11/03	4	51.35	43.1	51.50	51.80	-39.1	17,234	-0.23%
2023/11/02	12	49.41	13.1	49.58	50.10	-1.1	17,601	-0.01%
2023/11/01	5.2	48.67	2	48.55	48.70	3.2	17,693	0.02%
2023/10/31	1	48.85	1	48.55	48.55	0	17,832	0.00%
2023/10/30	1	49.80	0	0.00	49.60	1	17,965	0.01%
2023/10/27	11	50.19	2	50.05	50.10	9	18,128	0.05%
2023/10/26	6	50.23	7	50.51	50.00	-1	18,398	-0.01%
2023/10/25	3	50.70	3.3	50.66	50.50	-0.3	18,384	0.00%
2023/10/24	7.6	49.50	49.6	49.54	50.10	-42	18,391	-0.23%
2023/10/23	7	48.33	7	48.54	48.40	0	18,373	0.00%
2023/10/20	6.6	48.75	6	48.85	48.45	0.6	18,464	0.00%
2023/10/19	7	49.61	2	49.80	49.80	5	18,502	0.03%
2023/10/18	28.3	50.38	9.3	50.31	49.30	19	18,654	0.10%
2023/10/17	20.8	52.89	14	52.47	51.60	6.8	18,695	0.04%
2023/10/16	18	53.87	2	53.70	53.70	16	18,661	0.09%
2023/10/13	11.1	54.61	4.1	54.26	54.70	7	18,861	0.04%
2023/10/12	7	54.23	0	0.00	54.30	7	19,063	0.04%
2023/10/11	113	55.69	18	55.71	53.90	95	19,196	0.49%	大買/
2023/10/06	5	53.54	2	53.70	53.80	3	19,075	0.02%
2023/10/05	7	53.69	49	53.54	53.60	-42	19,149	-0.22%
2023/10/04	20	53.47	13	53.68	53.30	7	19,196	0.04%
2023/10/03	44	54.42	6	54.50	54.20	38	19,333	0.20%
2023/10/02	5	54.94	6	55.05	55.00	-1	19,460	-0.01%
2023/09/28	2	54.70	4	54.83	54.90	-2	19,648	-0.01%
2023/09/27	18.1	54.25	3	54.17	54.40	15.1	20,053	0.08%
2023/09/26	23.6	55.61	14	54.69	54.60	9.6	20,131	0.05%
2023/09/25	14	56.69	5	56.96	56.70	9	20,174	0.04%
2023/09/22	54.2	55.84	14	55.83	55.70	40.2	20,194	0.20%
2023/09/21	10	55.20	6	55.20	55.50	4	20,340	0.02%
2023/09/20	17	56.12	9	55.98	56.00	8	20,661	0.04%
2023/09/19	46.2	57.41	46	56.73	56.20	0.2	20,917	0.00%
2023/09/18	29	58.73	14	58.53	57.60	15	21,299	0.07%
2023/09/15	124	58.99	52	58.32	58.00	72	22,514	0.32%	大買/
2023/09/14	65	59.98	53	59.46	59.20	12	24,361	0.05%
2023/09/13	20	59.94	6	59.97	59.90	14	25,282	0.06%
2023/09/12	36	60.79	50	61.31	60.50	-14	25,608	-0.05%
2023/09/11	66	62.39	40	62.32	60.80	26	25,750	0.10%
2023/09/08	72.1	61.07	58	61.12	61.90	14.1	25,155	0.06%
2023/09/07	15	60.65	8	60.44	60.40	7	24,936	0.03%
2023/09/06	11	60.22	13	60.19	60.30	-2	25,092	-0.01%
2023/09/05	69	60.22	19	60.33	59.50	50	25,246	0.20%
2023/09/04	60.3	61.89	65	61.62	61.30	-4.7	25,481	-0.02%
2023/09/01	26	62.14	53	62.64	62.40	-27	25,566	-0.11%
2023/08/31	43	62.04	164	62.34	62.00	-121	25,428	-0.48%	大賣/鉅額交易
2023/08/30	59.1	60.98	62	61.03	61.60	-2.9	25,425	-0.01%
2023/08/29	54	59.58	41	60.45	61.50	13	25,440	0.05%
2023/08/28	51	62.08	72.1	62.30	61.00	-21.1	24,866	-0.08%
2023/08/25	115.6	61.40	63.1	60.89	60.30	52.5	23,852	0.22%	大買/
2023/08/24	102.7	61.47	122.3	61.59	61.40	-19.7	23,172	-0.08%	大買/大賣/
2023/08/23	137	59.10	306.2	60.28	59.00	-169.2	22,194	-0.76%	大買/大賣/鉅額交易
2023/08/22	140	54.52	17	55.25	55.50	123	20,868	0.59%	大買/鉅額交易
2023/08/21	2	55.45	4	55.45	55.50	-2	20,986	-0.01%
2023/08/18	2	55.05	7	55.17	54.70	-5	21,567	-0.02%
2023/08/17	115	54.75	253	55.23	55.10	-138	22,073	-0.63%	大買/大賣/鉅額交易
2023/08/16	2	53.45	2	53.70	53.80	0	22,699	0.00%
2023/08/15	17.1	53.93	4	54.13	53.90	13.1	23,079	0.06%
2023/08/14	145	55.39	12	55.05	54.00	133	23,352	0.57%	大買/鉅額交易
2023/08/11	18	57.13	20	56.20	56.80	-2	23,780	-0.01%
2023/08/10	7	58.04	26	57.95	58.00	-19	23,730	-0.08%
2023/08/09	31	58.28	41	58.12	58.30	-10	23,730	-0.04%
2023/08/08	20	58.06	95	58.01	57.80	-75	23,855	-0.31%
2023/08/07	5	56.16	9.1	56.32	57.20	-4.1	23,996	-0.02%
2023/08/04	48	55.80	61	55.89	56.10	-13	24,323	-0.05%
2023/08/02	28.1	55.18	13	55.70	55.20	15.1	24,828	0.06%
2023/08/01	59	55.46	8	55.21	54.80	51	25,063	0.20%
2023/07/31	24	55.11	17.5	55.64	55.50	6.5	25,683	0.03%
2023/07/28	8.5	53.72	12	53.85	53.80	-3.5	26,100	-0.01%
2023/07/27	18	54.28	19	54.48	54.50	-1	27,285	0.00%
2023/07/26	9	53.46	3	54.10	53.40	6	28,078	0.02%
2023/07/25	12	53.01	6.3	53.33	54.00	5.8	29,699	0.02%
2023/07/24	13	53.91	31	53.55	53.50	-18	31,348	-0.06%
2023/07/21	14	54.89	11	54.76	54.40	3	32,211	0.01%
2023/07/20	38.1	55.13	72	55.85	55.70	-34	34,259	-0.10%
2023/07/19	42	54.47	21	54.15	53.70	21	35,118	0.06%
2023/07/18	36	53.70	17	53.67	53.50	19	35,969	0.05%
2023/07/17	74	54.66	39	55.04	54.80	35	36,519	0.10%
2023/07/14	28	56.30	57	56.21	55.70	-29	37,088	-0.08%
2023/07/13	76	56.32	176	56.36	56.10	-100	38,925	-0.26%	大賣/
2023/07/12	37	57.63	17	57.52	57.20	20	41,165	0.05%
2023/07/11	12	57.91	11	58.15	57.70	1	43,826	0.00%
2023/07/10	162.4	58.59	86	58.78	58.30	76.4	45,283	0.17%	大買/
2023/07/07	66.2	59.54	110	59.09	59.40	-43.8	46,632	-0.09%	大賣/
2023/07/06	126	60.70	10	60.52	60.20	116	47,102	0.25%	大買/鉅額交易
2023/07/05	49	62.27	32	62.43	61.90	17	47,378	0.04%
2023/07/04	14	61.59	16.2	61.48	61.30	-2.2	47,089	0.00%
2023/07/03	16.2	59.79	15	60.62	61.40	1.2	47,026	0.00%
2023/06/30	57	59.88	63	59.90	60.00	-6	46,820	-0.01%
2023/06/29	34	60.59	91	60.72	60.50	-57	46,813	-0.12%
2023/06/28	78	60.29	233	60.39	60.70	-155	46,669	-0.33%	大賣/鉅額交易
2023/06/27	237	59.74	111	60.07	59.30	126	46,754	0.27%	大買/大賣/鉅額交易
2023/06/26	217	62.36	189	61.27	60.70	28	47,177	0.06%	大買/大賣/
2023/06/21	91	65.32	162.3	65.62	63.40	-71.3	46,949	-0.15%	大賣/
2023/06/20	154.2	64.57	196.1	64.68	65.00	-41.9	45,875	-0.09%	大買/大賣/
2023/06/19	37	61.29	149	62.08	63.90	-112	43,882	-0.26%	大賣/鉅額交易
2023/06/16	102.2	57.99	248.3	58.00	58.10	-146.1	42,910	-0.34%	大買/大賣/鉅額交易
2023/06/15	18	55.26	44	56.83	57.30	-26	42,614	-0.06%
2023/06/14	38	56.51	31	56.19	56.00	7	42,368	0.02%
2023/06/13	57	56.64	14	56.81	56.60	43	42,460	0.10%
2023/06/12	262	57.05	253	56.35	56.50	9	42,670	0.02%	大買/大賣/
2023/06/09	233	57.58	59.3	57.62	57.50	173.7	42,840	0.41%	大買/鉅額交易
2023/06/08	228	57.34	433	57.86	57.70	-205	43,055	-0.48%	大買/大賣/鉅額交易
2023/06/07	58	57.37	115	57.42	57.50	-57	42,805	-0.13%	大賣/
2023/06/06	357	56.76	56	56.47	56.40	301	43,073	0.70%	大買/鉅額交易
2023/06/05	90	57.42	146.2	57.21	57.30	-56.2	43,876	-0.13%	大賣/
2023/06/02	14	56.21	54	56.10	56.30	-40	43,546	-0.09%
2023/06/01	12.2	55.31	14	55.36	55.30	-1.8	43,401	0.00%
2023/05/31	8	55.05	17	55.28	55.40	-9	43,443	-0.02%
2023/05/30	81	55.23	12	55.33	54.80	69	43,459	0.16%
2023/05/29	17	55.84	12	56.10	55.80	5	43,343	0.01%
2023/05/26	24	54.97	17	55.06	54.80	7	43,222	0.02%
2023/05/25	50.1	56.03	10	56.07	56.00	40.1	43,100	0.09%
2023/05/24	26	57.30	33	57.48	56.70	-7	43,064	-0.02%
2023/05/23	47.2	56.92	35	56.82	56.70	12.2	42,899	0.03%
2023/05/22	25	56.35	102	55.87	56.90	-77	42,593	-0.18%	大賣/
2023/05/19	78	54.25	30	54.97	54.20	48	42,282	0.11%
2023/05/18	143	54.64	22	54.81	54.50	121	42,021	0.29%	大買/鉅額交易
2023/05/17	32	55.19	50	55.43	55.00	-18	41,789	-0.04%
2023/05/16	2	53.75	22.2	53.86	53.70	-20.2	41,378	-0.05%
2023/05/15	19	53.73	19	53.71	53.70	0	41,725	0.00%
2023/05/12	58	53.60	71	53.56	54.40	-13	43,241	-0.03%
2023/05/11	274	54.19	390.2	53.43	54.00	-116.2	43,592	-0.27%	大買/大賣/鉅額交易
2023/05/10	54.1	55.47	273	55.64	55.30	-218.9	43,073	-0.51%	大賣/鉅額交易
2023/05/09	305.2	55.10	294.6	54.34	54.50	10.6	42,634	0.02%	大買/大賣/
2023/05/08	60	56.86	55.4	57.03	56.60	4.6	42,096	0.01%
2023/05/05	44	56.64	42.5	57.02	56.40	1.5	41,801	0.00%
2023/05/04	323	58.06	96	58.29	57.60	227	41,148	0.55%	大買/鉅額交易
2023/05/03	66	58.58	76	58.64	58.70	-10	40,545	-0.02%
2023/05/02	279	58.17	68.2	58.17	57.40	210.9	39,311	0.54%	大買/鉅額交易
2023/04/28	132.2	58.40	127.1	58.59	58.00	5.1	38,504	0.01%	大買/大賣/
2023/04/27	170	57.43	200	56.86	57.50	-30	36,822	-0.08%	大買/大賣/
2023/04/26	140	55.69	100.6	55.58	55.90	39.4	35,055	0.11%	大買/
2023/04/25	152.3	57.04	149.5	56.73	56.40	2.8	34,075	0.01%	大買/大賣/
2023/04/24	98.2	56.72	89.3	56.17	57.50	8.9	31,803	0.03%
2023/04/21	98	54.28	65	54.25	54.70	33	30,689	0.11%
2023/04/20	88	54.80	39	54.57	54.40	49	29,705	0.17%
2023/04/19	109	56.18	74.2	56.43	56.60	34.8	28,932	0.12%	大買/
2023/04/18	232.6	56.72	137	56.56	55.90	95.6	28,155	0.34%	大買/大賣/
2023/04/17	149	57.09	106.1	57.70	58.00	42.9	26,225	0.16%	大買/大賣/
2023/04/14	301.4	54.42	137	54.17	54.20	164.4	23,870	0.69%	大買/大賣/鉅額交易
2023/04/13	122	51.24	83	52.07	52.90	39	21,249	0.18%	大買/
2023/04/12	87.1	47.25	114.1	47.57	48.15	-27	20,124	-0.13%	大賣/
2023/04/11	36.2	44.65	33	44.50	43.80	3.2	18,629	0.02%
2023/04/10	21	43.79	28.1	43.63	44.30	-7.1	18,055	-0.04%
2023/04/07	2	42.08	5	42.49	42.40	-3	17,575	-0.02%
2023/04/06	11	42.11	9	42.12	42.00	2	17,668	0.01%
2023/03/31	16	41.64	6	41.73	41.65	10	17,716	0.06%
2023/03/30	7	41.30	17	41.89	41.85	-10	17,689	-0.06%
2023/03/29	1.1	41.46	8.3	41.32	41.55	-7.2	17,597	-0.04%
2023/03/28	38.1	41.86	28	41.62	41.20	10.1	17,588	0.06%
2023/03/27	59	43.70	51	43.91	43.20	8	17,093	0.05%
2023/03/24	10	42.00	23	42.29	42.45	-13	16,439	-0.08%
2023/03/23	24	41.59	34	41.65	41.75	-10	16,380	-0.06%
2023/03/22	24	40.89	6	40.81	40.85	18	16,148	0.11%
2023/03/21	25	41.31	32	41.38	41.00	-7	16,101	-0.04%
2023/03/20	22	41.02	40	40.99	41.00	-18	16,040	-0.11%
2023/03/17	4	40.28	10	40.53	40.25	-6	16,072	-0.04%
2023/03/16	40	40.13	15	40.24	40.20	25	16,215	0.15%
2023/03/15	29	40.90	51	40.97	41.00	-22	16,594	-0.13%
2023/03/14	30	39.51	29.1	39.74	39.85	0.9	16,663	0.01%
2023/03/13	26	38.83	24	38.41	38.95	2	17,010	0.01%
2023/03/10	33	40.95	87	40.50	40.90	-54	17,105	-0.32%
2023/03/09	113	41.20	75	41.72	42.05	38	17,023	0.22%	大買/
2023/03/08	121	41.29	71	41.34	41.00	50	16,777	0.30%	大買/
2023/03/07	2.1	39.00	21	39.10	39.40	-18.9	16,726	-0.11%
2023/03/06	22	38.85	27	38.73	38.65	-5	16,633	-0.03%
2023/03/03	9.1	38.58	11	38.39	38.40	-1.9	16,513	-0.01%
2023/03/02	5.1	37.61	0	0.00	37.85	5.1	16,435	0.03%
2023/03/01	20.1	38.11	9.2	38.03	38.00	10.9	16,423	0.07%
2023/02/24	11.1	38.45	14	38.59	38.50	-2.9	16,568	-0.02%
2023/02/23	15	38.93	2	38.95	39.20	13	16,400	0.08%
2023/02/22	16	38.97	18	39.00	39.20	-2	16,303	-0.01%
2023/02/21	49.8	39.15	40	39.19	38.80	9.8	16,229	0.06%
2023/02/20	3.3	38.92	14	39.02	38.80	-10.7	15,930	-0.07%
2023/02/17	28	38.88	34	38.64	38.50	-6	15,735	-0.04%
2023/02/16	6	37.89	10	37.88	38.00	-4	15,357	-0.03%
2023/02/15	10	37.39	3	37.37	37.30	7	15,226	0.05%
2023/02/14	6	37.21	4	37.25	37.60	2	15,097	0.01%
2023/02/13	39.2	37.64	24	37.22	37.65	15.2	15,039	0.10%
2023/02/10	82	38.53	87	38.49	37.95	-5	14,717	-0.03%
2023/02/09	27	37.23	122.1	37.14	37.35	-95.1	13,007	-0.73%	大賣/
2023/02/08	7.1	35.80	16	35.95	35.90	-8.9	12,322	-0.07%
2023/02/07	1	35.35	0	0.00	35.45	1	12,217	0.01%
2023/02/06	9	35.40	23	35.41	35.50	-14	12,254	-0.11%
2023/02/03	1	34.60	17	35.18	34.95	-16	12,155	-0.13%
2023/02/02	9	34.54	18	34.60	34.45	-9	12,027	-0.07%
2023/02/01	20	34.56	3	35.05	34.55	17	11,897	0.14%
2023/01/31	6	34.56	6	34.47	34.60	0	11,785	0.00%
2023/01/30	5	34.11	1	34.25	34.10	4	11,767	0.03%
2023/01/17	7	34.29	30	34.25	34.15	-23	11,749	-0.20%
2023/01/16	35	34.39	27	34.34	34.40	8	11,809	0.07%
2023/01/13	3	34.93	0	0.00	34.70	3	11,871	0.03%
2023/01/12	6	35.06	1	35.00	34.85	5	11,970	0.04%
2023/01/11	6	35.34	7	35.11	35.05	-1	11,993	-0.01%
2023/01/10	1	34.85	3	34.95	34.80	-2	11,948	-0.02%
2023/01/09	5	35.04	83	34.92	34.95	-78	11,937	-0.65%
2023/01/06	12	35.30	13	35.39	35.25	-1	11,951	-0.01%
2023/01/05	24	35.53	20	35.30	35.25	4	12,024	0.03%
2023/01/04	64	35.33	0	0.00	35.45	64	11,953	0.54%
2023/01/03	35	35.30	2	35.40	35.40	33	11,892	0.28%
2022/12/30	50	35.85	72	36.12	35.75	-22	11,774	-0.19%
2022/12/29	5	34.95	1	35.05	35.10	4	11,294	0.04%
2022/12/28	21	35.46	15	35.15	35.10	6	11,223	0.05%
2022/12/27	3	35.37	3	35.12	35.00	0	11,126	0.00%
2022/12/26	5	35.26	20	35.39	35.25	-15	11,028	-0.14%
2022/12/23	61	34.56	52	34.62	34.55	9	10,789	0.08%
2022/12/22	8	33.51	8	33.54	33.50	0	10,626	0.00%
2022/12/21	13	33.40	0	0.00	33.25	13	10,653	0.12%
2022/12/20	20	34.03	81	33.76	33.30	-61	10,740	-0.57%
2022/12/19	35	34.63	31	34.48	34.40	4	10,836	0.04%
2022/12/16	42	34.95	21	34.80	34.95	21	10,808	0.19%
2022/12/15	99	35.42	38	35.47	35.95	61	10,663	0.57%
2022/12/14	30	34.85	5.1	34.75	35.00	24.9	10,373	0.24%
2022/12/13	9	34.43	51.1	34.66	34.35	-42.1	10,265	-0.41%
2022/12/12	11	34.90	29	34.71	34.85	-18	10,170	-0.18%
2022/12/09	45	35.21	35	35.65	34.85	10	10,069	0.10%
2022/12/08	13.2	35.95	7	35.18	35.20	6.2	9,939	0.06%
2022/12/07	29	35.97	20	36.19	35.85	9	9,652	0.09%
2022/12/06	35	35.81	76	35.86	35.60	-41	9,049	-0.45%
2022/12/05	71	36.13	44	36.21	36.25	27	8,693	0.31%
2022/12/02	34	34.77	48.4	34.70	34.80	-14.4	7,945	-0.18%
2022/12/01	7	33.17	13	33.32	33.10	-6	7,385	-0.08%
2022/11/30	72	33.38	124	33.13	33.40	-52	7,203	-0.72%	大賣/
2022/11/29	53	33.89	166	33.48	33.90	-113	6,738	-1.68%	大賣/鉅額交易
2022/11/28	6	31.74	9	32.03	31.90	-3	5,674	-0.05%
2022/11/25	29	31.40	17	31.58	31.40	12	5,575	0.22%
2022/11/24	4	31.34	20	31.62	31.40	-16	5,571	-0.29%
2022/11/23	21	31.56	10	31.87	31.55	11	5,518	0.20%
2022/11/22	81	31.67	18	31.75	31.55	63	5,426	1.16%
2022/11/21	4	30.95	14	31.03	30.90	-10	5,128	-0.19%
2022/11/18	18	30.98	0	0.00	31.05	18	5,115	0.35%
2022/11/17	53	30.60	0	0.00	30.60	53	5,066	1.05%
2022/11/16	17	31.52	0	0.00	31.05	17	4,972	0.34%
2022/11/15	3	30.90	2	31.00	30.95	1	4,857	0.02%
2022/11/14	3	30.97	0.1	31.10	31.15	2.9	4,831	0.06%
2022/11/11	20	31.19	13	30.92	30.90	7	4,846	0.14%
2022/11/10	11	31.09	8	31.05	31.10	3	4,916	0.06%
2022/11/09	34	31.12	1	31.55	31.05	33	5,034	0.66%
2022/11/08	37	31.88	13	31.90	31.60	24	4,958	0.48%
2022/11/07	0	0.00	5	33.14	33.05	-5	4,776	-0.10%
2022/11/04	4	32.88	3	32.73	32.65	1	4,807	0.02%
2022/11/03	4	32.71	5	33.15	33.10	-1	4,848	-0.02%
2022/11/02	15	32.93	13	32.79	32.45	2	4,956	0.04%
2022/11/01	2	31.73	10	31.74	31.80	-8	5,247	-0.15%
2022/10/31	5	31.30	13	31.32	31.35	-8	5,441	-0.15%
2022/10/28	10	30.60	18	30.97	30.60	-8	5,701	-0.14%
2022/10/27	1	31.40	0	0.00	31.20	1	6,360	0.02%
2022/10/26	7	31.08	3	31.10	31.05	4	7,147	0.06%
2022/10/25	2.1	31.63	5	31.90	31.35	-2.9	7,599	-0.04%
2022/10/24	9	32.05	1	32.35	32.30	8	7,643	0.10%
2022/10/21	8	30.87	11	31.34	31.60	-3	7,662	-0.04%
2022/10/20	11	30.00	3	30.48	30.25	8	7,750	0.10%
2022/10/19	48	31.35	0	0.00	31.15	48	7,706	0.62%
2022/10/18	25	31.33	0	0.00	31.30	25	7,721	0.32%
2022/10/17	11	31.55	0	0.00	31.80	11	7,877	0.14%
2022/10/14	9	31.51	0	0.00	31.45	9	8,017	0.11%
2022/10/13	5	31.61	10	31.30	31.15	-5	8,057	-0.06%
2022/10/12	7	33.08	0	0.00	32.90	7	8,015	0.09%
2022/10/11	2	33.50	5	33.10	33.55	-3	8,125	-0.04%
2022/10/07	3	33.45	1	33.25	33.45	2	8,286	0.02%
2022/10/06	1	33.95	0	0.00	33.95	1	8,551	0.01%
2022/10/05	2	34.10	6	34.60	34.10	-4	9,131	-0.04%
2022/10/04	9	34.38	0	0.00	34.35	9	9,375	0.10%
2022/10/03	0	0.00	1	33.55	34.15	-1	9,695	-0.01%
2022/09/30	9	33.33	8	33.51	33.80	1	9,935	0.01%
2022/09/29	7	34.24	64	34.05	34.00	-57	10,071	-0.57%
2022/09/28	2	34.85	9	34.11	33.70	-7	10,280	-0.07%
2022/09/27	12	34.30	6	34.40	34.15	6	10,620	0.06%
2022/09/26	14	36.05	14	36.09	35.55	0	10,875	0.00%
2022/09/23	3	36.25	5	36.36	36.10	-2	11,223	-0.02%
2022/09/22	0	0.00	7	36.02	35.95	-7	11,423	-0.06%
2022/09/21	2	35.65	6	35.60	35.55	-4	11,592	-0.03%
2022/09/20	4	35.70	0	0.00	36.10	4	11,680	0.03%
2022/09/16	11	36.19	1	36.30	36.05	10	11,941	0.08%
2022/09/15	12	36.97	3	36.93	36.55	9	12,241	0.07%
2022/09/14	7	36.42	2	36.50	36.85	5	12,686	0.04%
2022/09/13	12	36.57	3	36.75	36.70	9	13,391	0.07%
2022/09/12	11	36.57	18	36.68	36.80	-7	15,449	-0.05%
2022/09/08	1	35.70	0	0.00	36.00	1	16,498	0.01%
2022/09/07	4	35.88	2	35.90	35.75	2	17,074	0.01%
2022/09/06	1	35.60	3	35.82	35.60	-2	17,122	-0.01%
2022/09/05	1	35.65	2	35.53	35.35	-1	17,077	-0.01%
2022/09/01	1	35.35	0	0.00	35.25	1	17,091	0.01%
2022/08/31	2	35.48	0	0.00	35.50	2	17,113	0.01%
2022/08/30	0	0.00	1	35.50	35.15	-1	17,109	-0.01%
2022/08/29	1	35.20	0	0.00	35.00	1	17,110	0.01%
2022/08/26	8	35.91	6	35.87	35.80	2	17,097	0.01%
2022/08/25	0	0.00	2	35.80	35.75	-2	17,140	-0.01%
2022/08/24	2	36.15	0	0.00	35.75	2	17,235	0.01%
2022/08/23	28	35.68	19	35.87	35.90	9	17,266	0.05%
2022/08/22	1	35.20	4	35.09	35.20	-3	17,223	-0.02%
2022/08/19	5	35.10	9	35.05	35.10	-4	17,273	-0.02%
2022/08/18	11	35.07	8	35.36	35.40	3	17,291	0.02%
2022/08/17	8	35.03	6	35.18	35.05	2	17,429	0.01%
2022/08/16	16	36.10	40	36.50	35.60	-24	17,431	-0.14%
2022/08/15	0	0.00	19	37.03	36.90	-19	17,493	-0.11%
2022/08/12	2	37.05	19	37.14	37.00	-17	17,579	-0.10%
2022/08/11	2	36.90	18	37.13	36.80	-16	17,572	-0.09%
2022/08/10	30	36.81	61	36.88	36.75	-31	17,554	-0.18%
2022/08/09	28	37.19	15	37.12	37.15	13	17,517	0.07%
2022/08/08	43	37.04	25	37.18	37.00	18	17,402	0.10%
2022/08/05	17	35.89	13	35.91	35.95	4	17,068	0.02%
2022/08/04	28	36.21	17	36.38	36.00	11	16,971	0.06%
2022/08/03	51	37.02	39	37.10	37.10	12	16,796	0.07%
2022/08/02	42	37.83	34	37.89	38.20	8	16,240	0.05%
2022/08/01	19	36.98	70	36.81	37.35	-51	15,602	-0.33%
2022/07/29	7	35.38	11	35.89	35.90	-4	15,172	-0.03%
2022/07/28	10	35.77	10	35.45	35.25	0	15,100	0.00%
2022/07/27	5	35.62	11	35.73	35.90	-6	15,046	-0.04%
2022/07/26	1	35.00	1.2	35.18	35.20	-0.2	14,971	0.00%
2022/07/25	6	35.17	12	35.03	34.95	-6	14,971	-0.04%
2022/07/22	79	34.96	9	35.03	35.00	70	14,970	0.47%
2022/07/21	16	34.80	6	34.77	34.70	10	14,968	0.07%
2022/07/20	43	35.27	49	35.07	35.35	-6	15,124	-0.04%
2022/07/19	16	34.95	46	34.78	35.00	-30	15,270	-0.20%
2022/07/18	53	34.83	37	34.75	35.00	16	15,522	0.10%
2022/07/15	38	34.75	25	34.89	35.10	13	15,567	0.08%
2022/07/14	26	35.97	19	35.67	35.85	7	15,585	0.04%
2022/07/13	25	35.63	12	35.50	36.05	13	15,513	0.08%
2022/07/12	22	34.17	16	34.40	34.25	6	15,255	0.04%
2022/07/11	49	34.13	17	34.23	34.35	32	15,535	0.21%
2022/07/08	30	33.53	85	33.27	32.75	-55	15,691	-0.35%
2022/07/07	34	33.52	6	33.79	33.40	28	15,583	0.18%
2022/07/06	17.2	34.24	7	34.05	33.85	10.2	15,517	0.07%
2022/07/05	13	33.99	4	34.15	34.70	9	15,350	0.06%
2022/07/04	51	32.90	36	32.51	33.10	15	14,928	0.10%
2022/07/01	9	33.51	27	33.10	32.55	-18	14,518	-0.12%
2022/06/30	69	32.48	54	32.17	32.35	15	13,940	0.11%
2022/06/29	23	32.56	11	32.35	32.20	12	13,691	0.09%
2022/06/28	7	32.25	28	32.25	32.15	-21	13,485	-0.16%
2022/06/27	55	31.89	18	31.94	31.85	37	13,380	0.28%
2022/06/24	7	31.29	12	31.65	31.75	-5	13,262	-0.04%
2022/06/23	22	31.40	20	32.25	31.15	2	13,081	0.02%
2022/06/22	29	32.97	7	32.80	31.35	22	12,740	0.17%
2022/06/21	26	34.20	28	33.88	34.40	-2	12,182	-0.02%
2022/06/20	141.1	36.46	140	37.29	34.40	1.1	11,440	0.01%	大買/大賣/
2022/06/17	139	35.65	166	36.80	38.20	-27	9,329	-0.29%	大買/大賣/
2022/06/16	16	34.97	21	34.94	34.75	-5	8,190	-0.06%
2022/06/15	3.2	33.95	1	33.85	34.00	2.2	7,566	0.03%
2022/06/14	2	33.33	19	33.03	33.45	-17	7,473	-0.23%
2022/06/10	18	33.45	0	0.00	33.45	18	7,403	0.24%
2022/06/09	8	34.08	5	33.90	33.95	3	7,389	0.04%
2022/06/08	0	0.00	1	33.90	34.05	-1	7,334	-0.01%
2022/06/07	0	0.00	1.1	33.11	33.60	-1.1	7,289	-0.01%
2022/06/06	1	33.05	0	0.00	32.95	1	7,260	0.01%
2022/06/02	0	0.00	4	33.34	33.40	-4	7,273	-0.05%
2022/06/01	1	34.60	2	34.23	33.90	-1	7,222	-0.01%
2022/05/31	1	34.55	0	0.00	34.10	1	7,105	0.01%
2022/05/30	0	0.00	19	34.06	34.20	-19	7,023	-0.27%
2022/05/27	13	34.04	8	34.01	33.50	5	6,976	0.07%
2022/05/26	15	34.29	8	34.07	33.95	7	6,926	0.10%
2022/05/25	34	34.08	43	34.03	33.85	-9	6,836	-0.13%
2022/05/24	25	34.12	31	34.05	34.00	-6	6,625	-0.09%
2022/05/23	10	33.84	7	33.74	33.75	3	6,483	0.05%
2022/05/20	19	33.46	9	33.42	33.30	10	6,281	0.16%
2022/05/19	1	32.35	5	32.35	32.45	-4	6,117	-0.07%
2022/05/18	1	32.85	1	32.70	32.80	0	6,131	0.00%
2022/05/17	0	0.00	4	32.53	32.50	-4	6,135	-0.07%
2022/05/16	2	31.48	3	31.95	31.95	-1	6,090	-0.02%
2022/05/13	22	31.79	0	0.00	31.55	22	6,042	0.36%
2022/05/12	4	32.11	22.1	31.36	31.15	-18.1	5,992	-0.30%
2022/05/11	20	33.60	11	33.63	32.90	9	5,844	0.15%
2022/05/10	12	33.20	7	32.95	33.60	5	5,743	0.09%
2022/05/09	2	32.90	21	33.19	32.55	-19	5,606	-0.34%
2022/05/06	4	32.50	5	32.45	32.50	-1	5,441	-0.02%
2022/05/05	13	32.56	10	32.55	32.50	3	5,378	0.06%
2022/05/03	15.1	33.15	17.1	33.40	32.85	-2	5,266	-0.04%
2022/04/29	1	33.05	1	33.10	33.20	0	5,153	0.00%
2022/04/28	2	33.50	14	33.16	33.20	-12	5,071	-0.24%
2022/04/27	12	32.97	10.1	33.50	33.25	1.9	4,986	0.04%
2022/04/26	5.1	34.71	8	34.29	34.20	-2.9	4,794	-0.06%
2022/04/25	28.2	34.25	20.3	34.20	34.20	7.8	4,451	0.18%
2022/04/22	41.1	33.94	30.1	34.03	34.70	11	4,162	0.26%
2022/04/21	14	33.07	15	33.35	32.80	-1	3,836	-0.03%
2022/04/20	10.2	34.18	19	34.11	33.80	-8.8	3,651	-0.24%
2022/04/19	8	33.75	14.8	33.64	34.00	-6.8	3,416	-0.20%
2022/04/18	16	33.43	43	33.36	33.50	-27	3,197	-0.84%
2022/04/15	13	33.03	20.1	33.62	33.75	-7.1	2,960	-0.24%
2022/04/14	49	32.03	43	32.27	32.30	6	2,484	0.24%
2022/04/13	7	30.96	10	30.94	30.85	-3	2,029	-0.15%
2022/04/12	0	0.00	13	30.13	30.70	-13	1,866	-0.70%
2022/04/11	2	29.90	13	30.04	29.80	-11	1,758	-0.63%
2022/04/08	0	0.00	1	29.40	29.30	-1	1,654	-0.06%
2022/04/06	1	29.20	0	0.00	29.35	1	1,709	0.06%
2022/04/01	1	29.35	2	29.40	29.35	-1	1,719	-0.06%
2022/03/29	2	29.30	10	29.40	29.30	-8	1,756	-0.46%
2022/03/24	0	0.00	3	29.80	29.70	-3	1,762	-0.17%
2022/03/23	0	0.00	8	29.72	29.85	-8	1,764	-0.45%
2022/03/22	0	0.00	1	29.70	29.55	-1	1,758	-0.06%
2022/03/21	5	29.70	0	0.00	29.60	5	1,754	0.28%
2022/03/17	0	29.55	3	29.40	29.50	-3	1,765	-0.17%
2022/03/16	2	28.88	9	29.07	29.10	-7	1,764	-0.40%
2022/03/15	1	29.15	3	29.20	29.00	-2	1,762	-0.11%
2022/03/14	2	29.40	0	0.00	29.30	2	1,770	0.11%
2022/03/11	1	29.50	0	0.00	29.40	1	1,804	0.06%
2022/03/10	1	29.40	37	29.69	29.75	-36	1,823	-1.97%
2022/03/09	8	29.09	0	0.00	29.25	8	1,821	0.44%
2022/03/08	12	28.95	0	0.00	28.75	12	1,808	0.66%
2022/03/07	2	29.70	9	30.04	29.55	-7	1,761	-0.40%
2022/03/04	2	29.83	1	29.95	29.90	1	1,748	0.06%
2022/03/03	1	30.00	0	0.00	29.95	1	1,782	0.06%
2022/03/02	0	0.00	1	30.20	30.15	-1	1,816	-0.06%
2022/03/01	2	30.00	5	30.29	30.05	-3	1,838	-0.16%
2022/02/25	1	29.50	8	29.56	29.55	-7	1,820	-0.38%
2022/02/24	4	29.65	0	0.00	29.45	4	1,850	0.22%
2022/02/23	1	29.75	1	30.00	29.90	0	1,868	0.00%
2022/02/22	2	30.20	3	30.02	29.95	-1	1,908	-0.05%
2022/02/21	4	30.25	1	30.25	30.05	3	1,957	0.15%
2022/02/18	1	30.10	9	30.09	30.15	-8	2,008	-0.40%
2022/02/17	6	29.83	7	29.89	29.95	-1	2,144	-0.05%
2022/02/16	0	0.00	8	29.61	29.45	-8	2,102	-0.38%
2022/02/15	2	29.38	1	29.55	29.35	1	2,122	0.05%
2022/02/14	9	29.24	3	29.30	29.25	6	2,127	0.28%
2022/02/11	3	29.65	3	29.60	29.60	0	2,141	0.00%
2022/02/10	4	29.75	0	0.00	29.65	4	2,169	0.18%
2022/02/09	7	29.62	11	29.61	29.75	-4	2,200	-0.18%
2022/02/08	1	29.60	1	29.75	29.70	0	2,206	0.00%
2022/02/07	3	29.40	0	0.00	29.55	3	2,223	0.13%
2022/01/26	0	0.00	1	29.10	29.10	-1	2,237	-0.04%
2022/01/25	4	29.08	19	29.20	29.05	-15	2,263	-0.66%
2022/01/24	1	29.35	0	0.00	29.35	1	2,248	0.04%
2022/01/21	4	29.45	0	0.00	29.45	4	2,236	0.18%
2022/01/20	19	29.70	0	0.00	29.80	19	2,224	0.85%
2022/01/13	2	29.90	2	30.15	30.15	0	2,254	0.00%
2022/01/12	2	29.65	0	0.00	29.70	2	2,230	0.09%
2022/01/11	5	30.00	1	30.25	29.95	4	2,228	0.18%
2022/01/10	5	30.49	8	30.59	30.40	-3	2,201	-0.14%
2022/01/07	5	30.10	7	30.04	29.95	-2	2,108	-0.09%
2022/01/06	6	29.88	7	29.89	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	4	29.60	29.55	-4	1,997	-0.20%
2022/01/04	1	29.35	1	29.55	29.50	0	1,995	0.00%
2022/01/03	2	29.28	0	0.00	29.30	2	1,983	0.10%
2021/12/30	0	0.00	1	29.55	29.35	-1	1,985	-0.05%
2021/12/29	0	0.00	3	29.45	29.60	-3	1,970	-0.15%
2021/12/28	0	0.00	31	29.65	29.55	-31	1,915	-1.62%
2021/12/27	0	0.00	2	29.75	29.70	-2	1,915	-0.10%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/23	4	29.45	2	29.50	29.35	2	1,926	0.10%
2021/12/21	2	28.95	0.1	29.00	29.10	1.9	1,921	0.10%
2021/12/20	1	28.95	1	29.05	29.00	0	1,922	0.00%
2021/12/17	1.2	29.01	0	0.00	29.10	1.2	1,928	0.06%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/15	0	0.00	1	29.05	29.00	-1	1,959	-0.05%
2021/12/14	1	29.15	4	29.24	29.00	-3	1,973	-0.15%
2021/12/13	6	29.54	1	29.45	29.45	5	1,975	0.25%
2021/12/10	1	29.45	1	29.55	29.55	0	1,999	0.00%
2021/12/09	3	29.57	6	29.55	29.55	-3	2,023	-0.15%
2021/12/08	5	29.77	4	29.95	29.65	1	2,041	0.05%
2021/12/07	11	30.15	10	30.03	29.95	1	2,038	0.05%
2021/12/06	3	29.70	4	29.73	29.75	-1	2,040	-0.05%
2021/11/30	3	29.35	2	29.53	29.00	1	2,148	0.05%
2021/11/29	13.2	29.28	11	29.10	29.20	2.2	2,151	0.10%
2021/11/26	1.4	30.03	16	30.07	29.80	-14.6	2,116	-0.69%
2021/11/25	8.2	30.56	3	30.55	30.40	5.2	2,090	0.25%
2021/11/24	0	0.00	3	30.52	30.55	-3	2,070	-0.14%
2021/11/23	0	0.00	4	30.18	30.20	-4	2,019	-0.20%
2021/11/22	2	30.25	7	30.36	30.40	-5	1,998	-0.25%
2021/11/19	11	29.94	4.1	30.15	30.25	6.9	1,969	0.35%
2021/11/18	2	30.28	7.2	30.18	30.35	-5.2	1,928	-0.27%
2021/11/17	12	30.02	23	29.87	30.00	-11	1,854	-0.59%
2021/11/16	34	30.32	36	30.00	29.80	-2	1,794	-0.11%
2021/11/15	6	29.06	1	28.95	29.00	5	1,619	0.31%
2021/11/12	0	0.00	1	29.25	29.25	-1	1,622	-0.06%
2021/11/11	4	29.06	9	29.08	29.10	-5	1,614	-0.31%
2021/11/10	0	0.00	1	29.20	28.95	-1	1,709	-0.06%
2021/11/09	4	29.33	22	29.28	29.35	-18	1,728	-1.04%
2021/11/08	12	29.18	25	29.16	29.15	-13	1,715	-0.76%
2021/11/05	14	28.74	8	28.67	28.70	6	1,730	0.35%
2021/11/04	5	28.85	11	28.87	28.80	-6	1,755	-0.34%
2021/11/03	15	28.63	5	28.50	28.65	10	1,774	0.56%
2021/11/02	2	28.75	13	28.75	28.75	-11	1,772	-0.62%
2021/10/27	0	0.00	1	28.10	28.25	-1	2,126	-0.05%
2021/10/25	1	28.10	1	27.95	28.10	0	2,173	0.00%
2021/10/22	6.1	27.98	0	0.00	27.95	6.1	2,200	0.28%
2021/10/19	0	0.00	1	28.55	28.45	-1	2,374	-0.04%
2021/10/18	3	28.22	0	0.00	28.25	3	2,400	0.12%
2021/10/13	2	27.88	0	0.00	28.10	2	2,449	0.08%
2021/10/07	0	0.00	3	28.32	28.40	-3	2,513	-0.12%
2021/10/05	1	28.00	11	28.25	28.45	-10	2,526	-0.40%
2021/10/04	3	28.20	1	28.50	28.25	2	2,547	0.08%
2021/09/30	0	0.00	8	28.36	28.60	-8	2,560	-0.31%
2021/09/29	2	27.85	0	0.00	28.10	2	2,558	0.08%
2021/09/28	2	27.98	0	0.00	28.20	2	2,560	0.08%
2021/09/27	0	0.00	2	28.30	28.10	-2	2,578	-0.08%
2021/09/24	1	28.30	2	28.50	28.20	-1	2,599	-0.04%
2021/09/23	1	28.20	1	28.35	28.35	0	2,616	0.00%
2021/09/22	13	27.99	0	0.00	28.25	13	2,650	0.49%
2021/09/17	1	28.30	1	28.40	28.35	0	2,882	0.00%
2021/09/15	0	0.00	2	28.15	28.10	-2	2,938	-0.07%
2021/09/13	5	27.31	0	0.00	27.35	5	3,292	0.15%
2021/09/10	0	0.00	3	27.47	27.55	-3	3,380	-0.09%
2021/09/09	15	27.38	2	27.30	27.30	13	3,434	0.38%
2021/09/08	20	27.60	8	27.50	27.40	12	3,401	0.35%
2021/09/07	8	27.97	10	27.95	27.90	-2	3,370	-0.06%
2021/09/06	14	28.25	20	28.55	28.10	-6	3,378	-0.18%
2021/09/03	8	28.66	0	0.00	28.65	8	3,337	0.24%
2021/09/02	3	28.88	0	0.00	28.90	3	3,334	0.09%
2021/09/01	1	29.00	1	29.05	29.00	0	3,338	0.00%
2021/08/30	2	28.95	1	28.95	29.00	1	3,383	0.03%
2021/08/26	3	29.08	10	29.08	29.10	-7	3,738	-0.19%
2021/08/25	4	29.16	0	0.00	29.15	4	3,738	0.11%
2021/08/23	1	29.15	3	29.22	29.15	-2	3,741	-0.05%
2021/08/20	1	28.70	0	0.00	28.90	1	3,751	0.03%
2021/08/19	2	28.90	0	0.00	28.95	2	3,743	0.05%
2021/08/18	9	28.82	2	28.93	29.45	7	3,722	0.19%
2021/08/16	17	29.95	12	29.82	29.45	5	3,687	0.14%
2021/08/13	0	0.00	17	30.54	30.20	-17	3,583	-0.47%
2021/08/11	36	29.99	1	30.45	29.95	35	3,535	0.99%
2021/08/10	0	0.00	9	30.17	30.20	-9	3,511	-0.26%
2021/08/09	1	30.05	5	30.04	30.00	-4	3,526	-0.11%
2021/08/06	0	0.00	1	29.60	29.80	-1	3,516	-0.03%
2021/08/05	6	29.56	3	29.65	29.70	3	3,543	0.08%
2021/08/04	8	30.14	0	0.00	29.85	8	3,632	0.22%
2021/08/03	9	30.47	25	30.59	30.50	-16	3,618	-0.44%
2021/08/02	6	30.53	29	30.48	30.90	-23	3,548	-0.65%
2021/07/30	0	0.00	3	29.97	29.80	-3	3,339	-0.09%
2021/07/29	3	29.95	3	29.98	30.00	0	3,343	0.00%
2021/07/28	30	29.80	1	29.85	29.80	29	3,342	0.87%
2021/07/27	2	30.10	8	30.00	30.00	-6	3,385	-0.18%
2021/07/26	8	29.81	10	29.98	29.85	-2	3,374	-0.06%
2021/07/23	5	29.72	13.1	29.65	29.55	-8.1	3,343	-0.24%
2021/07/22	7	29.02	32	29.11	29.00	-25	3,339	-0.75%
2021/07/21	7	28.79	3	28.77	28.65	4	3,365	0.12%
2021/07/20	0.4	28.99	1	28.95	28.80	-0.6	3,422	-0.02%
2021/07/19	1.1	29.19	19	29.17	29.25	-17.9	3,503	-0.51%
2021/07/16	0	0.00	9	29.09	29.10	-9	3,742	-0.24%
2021/07/15	6	28.58	0	0.00	28.65	6	3,764	0.16%
2021/07/14	0	0.00	2	28.70	28.65	-2	3,870	-0.05%
2021/07/13	5.1	28.68	0	0.00	28.55	5.1	4,110	0.12%
2021/07/12	0	0.00	3	28.72	28.80	-3	4,147	-0.07%
2021/07/09	8	28.59	4	28.65	28.55	4	4,213	0.09%
2021/07/08	2	28.80	1	28.75	28.85	1	4,279	0.02%
2021/07/07	3	28.88	3	29.22	28.85	0	4,283	0.00%
2021/07/06	0.1	29.00	4	29.19	29.00	-3.9	4,282	-0.09%
2021/07/05	3	28.82	0	0.00	28.95	3	4,284	0.07%
2021/07/02	7	28.91	0	0.00	28.90	7	4,283	0.16%
2021/06/30	5.1	29.27	3	29.30	29.15	2.1	4,275	0.05%
2021/06/29	13	29.14	9	29.11	29.10	4	4,272	0.09%
2021/06/28	13	29.87	4	30.26	29.65	9	4,246	0.21%
2021/06/25	4	29.64	0	0.00	29.50	4	4,015	0.10%
2021/06/24	23	29.74	0	0.00	29.75	23	4,006	0.57%
2021/06/23	2	29.65	4	30.23	29.70	-2	3,958	-0.05%
2021/06/22	16	29.93	16	30.29	29.85	0	3,860	0.00%
2021/06/21	11	29.72	70	29.40	29.55	-59	3,570	-1.65%
2021/06/18	4	29.29	13	29.43	29.20	-9	3,472	-0.26%
2021/06/16	3	28.52	50	28.64	28.50	-47	3,456	-1.36%
2021/06/15	6	28.54	30	28.53	28.60	-24	3,456	-0.69%
2021/06/10	2	28.80	0	0.00	28.80	2	3,441	0.06%
2021/06/09	20	29.00	0.1	29.20	29.20	19.9	3,429	0.58%
2021/06/08	1	28.95	7	29.40	29.00	-6	3,430	-0.17%
2021/06/07	9	28.84	2	28.80	29.00	7	3,438	0.20%
2021/06/04	25	29.32	28	30.18	29.30	-3	3,439	-0.09%
2021/06/03	50	29.67	34	29.48	29.90	16	3,338	0.48%
2021/05/31	5	27.95	0	0.00	27.85	5	3,201	0.16%
2021/05/28	0	0.00	4	27.63	27.65	-4	3,238	-0.12%
2021/05/27	1	27.20	0	0.00	27.20	1	3,418	0.03%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/25	0	0.00	1	27.55	27.45	-1	3,897	-0.03%
2021/05/24	1	26.75	1	27.35	27.40	0	3,920	0.00%
2021/05/21	0	0.00	2	26.93	26.90	-2	3,944	-0.05%
2021/05/19	1	26.60	0	0.00	26.85	1	3,980	0.03%
2021/05/18	1	25.90	2	26.90	26.85	-1	3,980	-0.03%
2021/05/17	0	0.00	20	25.63	25.60	-20	3,973	-0.50%
2021/05/14	2	26.60	0.1	26.80	26.60	1.9	3,929	0.05%
2021/05/13	9.2	26.04	7	25.74	26.35	2.2	3,904	0.06%
2021/05/12	12	26.60	0	0.00	26.50	12	3,863	0.31%
2021/05/11	3	28.40	4	27.95	28.00	-1	3,754	-0.03%
2021/05/10	20	28.75	0	0.00	28.70	20	3,714	0.54%
2021/05/07	11	28.69	0	0.00	28.60	11	3,706	0.30%
2021/05/06	2	28.20	0	0.00	28.40	2	3,709	0.05%
2021/05/05	3	28.50	10	28.66	28.40	-7	3,687	-0.19%
2021/05/04	25	28.47	1	28.30	28.50	24	3,672	0.65%
2021/05/03	5	29.84	0	0.00	29.55	5	3,600	0.14%
2021/04/29	6	30.17	2	30.40	30.05	4	3,610	0.11%
2021/04/28	7	29.97	6	29.93	30.00	1	3,573	0.03%
2021/04/27	8	30.49	4	30.46	30.30	4	3,541	0.11%
2021/04/26	2	30.53	3	30.85	30.75	-1	3,499	-0.03%
2021/04/23	2	30.95	1	30.70	30.70	1	3,442	0.03%
2021/04/22	6	30.78	13	31.02	30.50	-7	3,378	-0.21%
2021/04/21	54	30.37	4	30.20	30.30	50	3,153	1.59%
2021/04/20	13	30.90	1	30.70	30.45	12	3,118	0.38%
2021/04/19	78	30.84	49	30.80	31.10	29	3,048	0.95%
2021/04/16	1	29.60	9	29.73	29.75	-8	2,815	-0.28%
2021/04/15	3	29.57	5	29.53	29.55	-2	2,786	-0.07%
2021/04/14	12	29.18	25	29.36	29.20	-13	2,739	-0.47%
2021/04/13	2	28.78	0	0.00	28.75	2	2,694	0.07%
2021/04/12	5	28.80	0	0.00	28.80	5	2,694	0.19%
2021/04/09	2	28.90	1	28.90	28.90	1	2,767	0.04%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/01	5	28.73	1	28.75	28.80	4	2,767	0.14%
2021/03/31	3	28.88	0	0.00	28.85	3	2,749	0.11%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0	0.00	3	29.25	29.30	-3	2,761	-0.11%
2021/03/24	3	29.28	4	29.30	29.35	-1	2,894	-0.03%
2021/03/23	5	29.04	0	0.00	29.10	5	2,893	0.17%
2021/03/22	5	28.95	0	0.00	29.00	5	2,929	0.17%
2021/03/19	11	29.10	1	29.20	29.05	10	2,901	0.34%
2021/03/18	0	0.00	1	29.40	29.25	-1	2,874	-0.03%
2021/03/17	0	0.00	3	29.32	29.30	-3	2,872	-0.10%
2021/03/16	0	0.00	13	29.58	29.30	-13	2,877	-0.45%
2021/03/12	6	29.08	0	0.00	29.10	6	2,869	0.21%
2021/03/10	5	29.44	0	0.00	29.35	5	2,877	0.17%
2021/03/09	6	29.79	0	0.00	29.75	6	2,850	0.21%
2021/03/08	5	29.86	0	0.00	29.95	5	2,837	0.18%
2021/03/05	1	29.75	19	29.84	29.75	-18	2,814	-0.64%
2021/03/04	1	30.00	9	29.89	30.00	-8	2,795	-0.29%
2021/03/03	1	29.65	9	29.71	29.70	-8	2,756	-0.29%
2021/03/02	13	30.38	6	30.63	29.70	7	2,725	0.26%
2021/02/26	21	29.86	54	30.01	30.30	-33	2,564	-1.29%
2021/02/25	7	28.92	52	29.31	29.55	-45	2,295	-1.96%
2021/02/24	0	0.00	12.5	28.46	28.35	-12.5	2,119	-0.59%
2021/02/23	3.2	28.31	7	28.51	28.60	-3.9	2,105	-0.18%
2021/02/22	0.3	28.00	0	0.00	28.25	0.3	2,129	0.01%
2021/02/19	7	27.62	0	0.00	27.85	7	2,109	0.33%
2021/02/18	7	27.72	7	27.65	27.80	0	2,106	0.00%
2021/02/17	3	27.63	0.1	27.70	27.70	2.9	2,104	0.14%
2021/02/03	1	27.20	0	0.00	27.25	1	2,108	0.05%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/02/01	1	27.10	11	27.10	27.10	-10	2,153	-0.46%
2021/01/28	5	27.30	10	27.30	27.35	-5	2,133	-0.24%
2021/01/27	22	27.69	0	0.00	27.55	22	2,117	1.04%
2021/01/26	3	27.75	0	0.00	27.50	3	2,120	0.14%
2021/01/25	3	27.92	0	0.00	27.95	3	2,114	0.14%
2021/01/22	6	28.29	28	28.13	28.20	-22	2,125	-1.04%
2021/01/21	11	27.49	5	27.45	27.55	6	2,086	0.29%
2021/01/20	3	27.35	2	27.30	27.25	1	2,085	0.05%
2021/01/19	1	27.70	5	27.90	27.60	-4	2,053	-0.19%
2021/01/18	3	27.63	2	27.55	27.60	1	2,051	0.05%
2021/01/15	26	27.81	0	0.00	27.90	26	2,036	1.28%
2021/01/14	10	28.04	0	0.00	28.05	10	2,011	0.50%
2021/01/13	25	28.28	0	0.00	28.20	25	1,986	1.26%
2021/01/12	5	28.20	0	0.00	28.10	5	1,963	0.25%
2021/01/11	0	0.00	1	28.90	28.70	-1	1,924	-0.05%
2021/01/08	0	0.00	1	28.80	28.70	-1	1,908	-0.05%
2021/01/07	4	28.70	0	0.00	28.70	4	1,893	0.21%
2021/01/06	3	28.78	0	0.00	28.85	3	1,869	0.16%
2021/01/05	2	29.35	1	29.35	29.15	1	1,829	0.05%
2021/01/04	1	29.70	16	29.63	29.45	-15	1,815	-0.83%
2020/12/31	20	28.95	0	0.00	29.00	20	1,728	1.16%
2020/12/30	1	28.85	0	0.00	29.05	1	1,713	0.06%
2020/12/29	5	29.00	0.2	29.00	29.05	4.8	1,703	0.28%
2020/12/28	0	0.00	6	28.93	28.95	-6	1,684	-0.36%
2020/12/25	0	0.00	10	28.60	28.60	-10	1,654	-0.60%
2020/12/24	5	28.56	0	0.00	28.60	5	1,651	0.30%
2020/12/23	11	28.64	1	28.70	28.70	10	1,647	0.61%
2020/12/22	6	28.97	18	29.01	28.40	-12	1,671	-0.72%
2020/12/21	3	29.57	9	29.48	29.45	-6	1,672	-0.36%
2020/12/18	4	28.55	22	28.87	29.10	-18	1,601	-1.12%
2020/12/17	1	28.50	9	28.58	28.60	-8	1,561	-0.51%
2020/12/16	23	28.87	2	28.88	28.85	21	1,580	1.33%
2020/12/14	2	28.23	0	0.00	28.30	2	1,557	0.13%
2020/12/11	2	28.15	0	0.00	28.05	2	1,567	0.13%
2020/12/10	3	28.33	0	0.00	28.25	3	1,562	0.19%
2020/12/09	1	28.50	0	0.00	28.60	1	1,578	0.06%
2020/12/08	2	28.70	14	28.75	28.60	-12	1,590	-0.75%
2020/12/07	2	29.03	2.2	28.82	28.85	-0.2	1,616	-0.01%
2020/12/04	0	0.00	5	29.12	29.10	-5	1,630	-0.31%
2020/12/03	0	0.00	5	28.55	28.75	-5	1,629	-0.31%
2020/12/02	3	28.37	0.2	28.55	28.45	2.8	1,667	0.17%
2020/12/01	6	28.64	1.1	28.56	28.55	4.9	1,732	0.28%
2020/11/30	0	0.00	2.2	28.74	28.70	-2.2	1,792	-0.12%
2020/11/27	2	28.83	0	0.00	28.95	2	1,888	0.11%
2020/11/26	2	28.75	0	0.00	28.70	2	2,209	0.09%
2020/11/25	0.2	29.00	0	0.00	29.00	0.2	2,846	0.01%
2020/11/24	0	0.00	0.2	28.90	28.60	-0.2	2,891	-0.01%
2020/11/23	2	28.90	0	0.00	28.80	2	2,901	0.07%
2020/11/19	0	0.00	2	29.00	29.00	-2	2,900	-0.07%
2020/11/18	0.2	28.45	11	28.63	28.60	-10.8	2,895	-0.37%
2020/11/17	0	0.00	3	28.50	28.55	-3	2,894	-0.10%
2020/11/12	0	0.00	1	28.60	28.60	-1	3,061	-0.03%
2020/11/11	0.2	28.60	2	28.55	28.55	-1.9	3,143	-0.06%
2020/11/10	5	28.50	5	28.86	28.30	0	3,128	0.00%
2020/11/09	14	28.00	5	27.93	27.80	9	3,092	0.29%
2020/11/06	7	27.80	11	27.78	28.05	-4	3,106	-0.13%
2020/11/05	5	27.80	1	27.80	27.75	4	3,132	0.13%
2020/11/04	0	0.00	2	27.80	27.80	-2	3,165	-0.06%
2020/11/03	0	0.00	1	27.90	27.90	-1	3,197	-0.03%
2020/11/02	0.1	27.62	0	0.00	27.75	0.1	3,208	0.00%
2020/10/30	10	27.25	8	27.25	27.40	2	3,214	0.06%
2020/10/29	3	27.32	0.2	27.30	27.30	2.8	3,212	0.09%
2020/10/28	1	27.80	2.2	27.67	27.65	-1.2	3,227	-0.04%
2020/10/26	0	0.00	12	27.81	27.75	-12	3,234	-0.37%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/22	2	28.00	0	0.00	27.95	2	3,257	0.06%
2020/10/21	1	27.95	0	28.05	28.05	1	3,295	0.03%
2020/10/20	4	28.04	0	0.00	28.00	4	3,305	0.12%
2020/10/19	5	27.93	0	0.00	28.15	5	3,311	0.15%
2020/10/16	11	28.15	0	0.00	28.10	11	3,313	0.33%
2020/10/15	10	28.15	0.3	28.20	28.05	9.7	3,327	0.29%
2020/10/14	5	28.20	0	0.00	28.20	5	3,321	0.15%
2020/10/13	5	28.17	0	0.00	28.20	5	3,337	0.15%
2020/10/12	1	28.40	0	0.00	28.45	1	3,364	0.03%
2020/10/08	1	28.60	1	28.80	28.80	0	3,373	0.00%
2020/10/07	1	28.65	0	0.00	28.80	1	3,381	0.03%
2020/10/05	2	28.38	0	0.00	28.65	2	3,470	0.06%
2020/09/30	1	28.40	0	0.00	28.35	1	3,523	0.03%
2020/09/29	4	28.43	41	28.54	28.50	-37	3,601	-1.03%
2020/09/28	2	28.28	0	0.00	28.40	2	3,633	0.06%
2020/09/25	1	28.05	0	0.00	28.00	1	3,669	0.03%
2020/09/24	17	28.25	0	0.00	28.05	17	3,668	0.46%
2020/09/23	1	29.05	1	29.25	29.00	0	3,634	0.00%
2020/09/22	11	29.35	11	29.37	29.30	0	3,629	0.00%
2020/09/21	8	29.93	4	30.20	29.80	4	3,627	0.11%
2020/09/18	0	0.00	2	29.75	29.80	-2	3,612	-0.06%
2020/09/16	0	0.00	2	29.60	29.75	-2	3,732	-0.05%
2020/09/15	7	29.54	1	29.40	29.55	6	3,759	0.16%
2020/09/14	6	29.33	7	29.39	29.40	-1	3,766	-0.03%
2020/09/11	33	29.85	12	29.70	29.70	21	3,746	0.56%
2020/09/09	8	29.89	0	0.00	30.00	8	3,708	0.22%
2020/09/08	1	30.45	0	0.00	30.25	1	3,685	0.03%
2020/09/07	0	0.00	7	30.47	30.40	-7	3,680	-0.19%
2020/09/04	24	30.26	3	30.18	30.25	21	3,677	0.57%
2020/09/03	11	30.92	7	31.07	30.65	4	3,632	0.11%
2020/09/02	13	30.70	4	30.93	30.85	9	3,597	0.25%
2020/09/01	38	31.43	9.3	31.30	31.20	28.7	3,539	0.81%
2020/08/31	49	31.41	40	31.60	32.00	9	3,278	0.27%
2020/08/28	2	29.05	21	29.00	29.10	-19	2,640	-0.72%
2020/08/27	3	28.52	0	0.00	28.70	3	2,584	0.12%
2020/08/26	2.2	28.60	0	0.00	28.70	2.2	2,581	0.09%
2020/08/25	10	28.65	0	0.00	28.35	10	2,588	0.39%
2020/08/24	5	28.61	6	28.68	28.55	-1	2,583	-0.04%
2020/08/21	0.1	28.15	0	0.00	28.05	0.1	2,607	0.01%
2020/08/20	5	27.88	12	27.85	27.75	-7	2,621	-0.27%
2020/08/19	7	28.82	15	28.94	28.85	-8	2,558	-0.31%
2020/08/18	8	28.12	7	28.26	28.10	1	2,486	0.04%
2020/08/17	0	0.00	18	28.43	28.40	-18	2,503	-0.72%
2020/08/14	2	27.60	0	0.00	27.60	2	2,506	0.08%
2020/08/13	1	27.60	0	0.00	27.40	1	2,518	0.04%
2020/08/12	3	27.42	1.1	27.41	27.40	1.9	2,542	0.08%
2020/08/11	1	27.30	2	27.65	27.30	-1	2,533	-0.04%
2020/08/10	0	0.00	3	27.23	27.20	-3	2,519	-0.12%
2020/08/07	15	26.79	0	0.00	26.70	15	2,500	0.60%
2020/08/06	7	27.00	3	27.02	26.95	4	2,485	0.16%
2020/08/05	4	26.98	0	0.00	26.95	4	2,485	0.16%
2020/08/04	2	27.20	0	0.00	27.20	2	2,519	0.08%
2020/08/03	3	27.23	4	27.25	27.60	-1	2,528	-0.04%
2020/07/31	0.1	26.80	0	0.00	26.65	0.1	2,524	0.00%
2020/07/30	3	26.78	0	0.00	26.75	3	2,535	0.12%
2020/07/28	2	26.55	0	0.00	26.55	2	2,579	0.08%
2020/07/27	5	27.14	7	27.12	26.95	-2	2,591	-0.08%
2020/07/24	2	27.78	5	27.65	27.65	-3	2,582	-0.12%
2020/07/22	1	28.35	0	0.00	28.10	1	2,608	0.04%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/16	2	28.15	6	28.24	28.20	-4	2,620	-0.15%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/14	3	27.65	0	0.00	27.60	3	2,611	0.11%
2020/07/13	5	27.92	0	0.00	27.80	5	2,631	0.19%
2020/07/10	13	28.06	4	28.03	27.80	9	2,631	0.34%
2020/07/09	11	28.83	0	0.00	28.65	11	2,602	0.42%
2020/07/08	8	29.66	1	29.65	29.75	7	2,560	0.27%
2020/07/07	12	29.68	0	0.00	29.65	12	2,497	0.48%
2020/07/06	3	29.73	4	29.71	29.65	-1	2,490	-0.04%
2020/07/03	2	29.83	0	0.00	29.70	2	2,479	0.08%
2020/07/02	0	0.00	10	29.90	29.90	-10	2,469	-0.40%
2020/06/29	3	29.68	1	29.70	29.75	2	2,486	0.08%
2020/06/24	2	30.00	3.5	30.14	29.95	-1.5	2,482	-0.06%
2020/06/23	13	30.37	17	30.48	30.35	-4	2,480	-0.16%
2020/06/22	0	0.00	1	30.05	29.75	-1	2,427	-0.04%
2020/06/19	8	29.62	1	29.75	29.55	7	2,429	0.29%
2020/06/18	2	29.35	0	0.00	29.30	2	2,450	0.08%
2020/06/17	16	29.49	0	0.00	29.40	16	2,464	0.65%
2020/06/16	0.2	29.60	5	29.41	29.70	-4.8	2,500	-0.19%
2020/06/15	2	29.20	14.2	29.17	29.15	-12.2	2,623	-0.47%
2020/06/12	6	28.71	0	0.00	29.10	6	2,646	0.23%
2020/06/11	5	29.63	1.5	29.65	29.25	3.5	2,687	0.13%
2020/06/10	5	29.92	0	0.00	29.85	5	2,692	0.19%
2020/06/09	5	29.99	1	30.40	29.80	4	2,762	0.14%
2020/06/08	6	30.34	7	30.64	30.30	-1	2,787	-0.04%
2020/06/05	2	30.20	8	30.23	30.20	-6	2,759	-0.22%
2020/06/04	1	29.80	15	29.56	29.55	-14	2,757	-0.51%
2020/06/03	3	29.47	3	29.63	29.60	0	2,854	0.00%
2020/06/02	2	29.40	5	29.40	29.50	-3	2,856	-0.11%
2020/06/01	2	29.55	3	29.75	29.50	-1	2,846	-0.04%
2020/05/29	0	0.00	5	29.30	29.30	-5	2,836	-0.18%
2020/05/28	23	29.55	14	29.65	29.10	9	2,835	0.32%
2020/05/27	5	28.95	1	28.90	29.00	4	2,813	0.14%
2020/05/25	3	28.38	0	0.00	28.45	3	2,852	0.11%
2020/05/22	4	28.65	12	28.76	28.55	-8	2,906	-0.28%
2020/05/21	10	29.05	14	29.03	29.05	-4	2,963	-0.13%
2020/05/20	4	28.15	0	0.00	28.05	4	2,890	0.14%
2020/05/19	0	0.00	18	28.04	28.40	-18	2,895	-0.62%
2020/05/18	12	27.73	0	0.00	27.75	12	2,885	0.42%
2020/05/15	4	27.49	2	27.58	27.40	2	2,887	0.07%
2020/05/14	0	0.00	2	27.58	27.50	-2	2,904	-0.07%
2020/05/13	17	27.58	0	0.00	27.85	17	2,911	0.58%
2020/05/12	14	27.51	0	0.00	27.60	14	2,909	0.48%
2020/05/11	8	27.68	0	0.00	27.70	8	2,942	0.27%
2020/05/08	4	27.94	0	0.00	27.95	4	2,915	0.14%
2020/05/07	3	28.07	0.2	28.30	28.05	2.8	2,921	0.10%
2020/05/06	4	28.10	2	28.30	28.15	2	2,952	0.07%
2020/05/05	1	27.95	10	28.22	28.70	-9	2,967	-0.30%
2020/05/04	3	28.03	0	0.00	28.05	3	2,969	0.10%
2020/04/30	1	28.55	10	28.54	28.70	-9	3,020	-0.30%
2020/04/29	1	28.10	0	0.00	28.05	1	3,066	0.03%
2020/04/28	0	0.00	1	27.80	27.85	-1	3,121	-0.03%
2020/04/27	5	27.00	2	27.55	27.65	3	3,276	0.09%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	2	26.73	2	26.55	26.90	0	3,396	0.00%
2020/04/21	3	27.37	2	27.23	27.25	1	3,449	0.03%
2020/04/17	0	0.00	0.5	28.00	27.75	-0.5	4,042	-0.01%
2020/04/16	3	27.68	11	27.59	27.65	-8	4,198	-0.19%
2020/04/15	10	28.32	3	28.47	28.40	7	4,255	0.16%
2020/04/13	2	27.60	14	27.80	27.65	-12	4,434	-0.27%
2020/04/10	1.5	27.70	0	0.00	27.70	1.5	4,619	0.03%
2020/04/09	2	28.20	1	28.20	27.95	1	4,817	0.02%
2020/04/08	1	27.35	33	27.73	27.80	-32	5,048	-0.63%
2020/04/07	1	26.95	1	26.85	26.85	0	5,648	0.00%
2020/04/01	1	26.60	0	0.00	26.65	1	5,870	0.02%
2020/03/30	1	26.65	0	0.00	26.70	1	6,005	0.02%
2020/03/27	5	26.80	5	26.90	26.65	0	6,254	0.00%
2020/03/26	11	26.55	4	26.70	26.55	7	6,567	0.11%
2020/03/25	4	26.60	1	26.75	26.50	3	6,557	0.05%
2020/03/23	1	26.05	2	25.93	26.00	-1	6,688	-0.01%
2020/03/20	3	27.20	2	27.68	26.95	1	6,707	0.01%
2020/03/19	4	25.55	6	25.73	26.50	-2	6,654	-0.03%
2020/03/18	0	0.00	1	26.80	26.80	-1	6,527	-0.02%
2020/03/17	1	26.40	2	26.50	26.95	-1	6,497	-0.02%
2020/03/16	0	0.00	25	27.46	27.45	-25	6,435	-0.39%
2020/03/13	2	27.00	10	27.43	27.65	-8	6,381	-0.13%
2020/03/12	0	0.00	6	28.85	28.80	-6	6,274	-0.10%
2020/03/11	0	0.00	1	29.85	29.55	-1	6,208	-0.02%
2020/03/10	5	29.21	2	29.28	29.45	3	6,207	0.05%
2020/03/09	2	30.10	14	30.17	29.70	-12	6,162	-0.19%
2020/03/06	5	30.92	0	0.00	30.90	5	6,071	0.08%
2020/03/05	2	31.23	1	31.20	31.15	1	6,069	0.02%
2020/03/03	2	31.10	0	0.00	31.15	2	6,058	0.03%
2020/03/02	6	30.95	3	30.73	31.00	3	6,044	0.05%
2020/02/27	17	31.61	48	31.35	31.35	-31	5,990	-0.52%
2020/02/26	22	31.50	0	0.00	31.70	22	5,938	0.37%
2020/02/25	10	31.48	1	31.70	31.55	9	5,905	0.15%
2020/02/24	19	32.00	2	32.30	31.85	17	5,835	0.29%
2020/02/21	7	32.63	1	32.60	32.60	6	5,738	0.10%
2020/02/20	5	32.91	0	0.00	32.75	5	5,715	0.09%
2020/02/19	3	32.85	1	32.90	32.95	2	5,686	0.04%
2020/02/18	3	32.60	0.5	32.80	32.65	2.5	5,659	0.04%
2020/02/17	7	32.65	0	0.00	32.60	7	5,649	0.12%
2020/02/14	2	32.85	0	0.00	32.90	2	5,617	0.04%
2020/02/13	0	0.00	4	33.08	32.95	-4	5,599	-0.07%
2020/02/12	0	0.00	5	33.15	32.85	-5	5,596	-0.09%
2020/02/11	38	32.94	1	32.95	32.95	37	5,543	0.67%
2020/02/10	8.5	32.66	70	32.58	32.65	-61.5	5,518	-1.11%
2020/02/07	13	33.03	0	0.00	33.00	13	5,487	0.24%
2020/02/06	0	0.00	5	33.55	33.45	-5	5,439	-0.09%
2020/02/05	10	33.36	4	33.30	33.30	6	5,406	0.11%
2020/02/04	6	33.76	3	33.72	33.55	3	5,351	0.06%
2020/02/03	19.5	32.77	13	32.84	33.05	6.5	5,279	0.12%
2020/01/31	11.5	33.86	3.3	33.83	33.75	8.2	5,190	0.16%
2020/01/30	51	33.55	9	33.34	33.30	42	5,112	0.82%
2020/01/20	2	35.03	8	34.97	34.95	-6	4,941	-0.12%
2020/01/17	12	34.76	2	34.85	34.75	10	4,869	0.21%
2020/01/16	0	0.00	1	34.70	34.75	-1	4,822	-0.02%
2020/01/15	3	34.60	31	34.61	34.60	-28	4,798	-0.58%
2020/01/14	25	34.51	8	34.51	34.45	17	4,731	0.36%
2020/01/13	23.3	35.45	45	35.98	34.75	-21.7	4,620	-0.47%
2020/01/10	5	34.75	16	34.70	34.75	-11	4,117	-0.27%
2020/01/09	3	34.33	0	0.00	34.30	3	3,935	0.08%
2020/01/08	12	34.62	2	34.60	34.30	10	3,847	0.26%
2020/01/07	26	34.83	8	34.80	34.75	18	3,711	0.48%
2020/01/06	21	35.20	10	35.46	35.00	11	3,631	0.30%
2020/01/03	23	35.12	12	35.01	35.05	11	3,437	0.32%
2020/01/02	37	35.73	53.3	35.52	35.85	-16.3	3,225	-0.51%
2019/12/31	232	35.22	220	34.97	35.90	12	2,963	0.40%	大買/大賣/
2019/12/30	29.3	33.51	83	33.58	33.50	-53.7	2,327	-2.31%
2019/12/27	16	32.63	1	33.00	32.50	15	2,156	0.70%
2019/12/26	11	33.25	5	33.01	32.85	6	2,051	0.29%
2019/12/25	2	33.00	2	33.13	32.90	0	1,984	0.00%
2019/12/24	29	33.26	10	33.42	32.95	19	1,895	1.00%
2019/12/23	103	33.17	68	33.10	33.10	35	1,654	2.11%	大買/
2019/12/20	37	31.59	0	0.00	31.60	37	1,312	2.82%
2019/12/19	12	31.73	25	32.10	31.50	-13	1,299	-1.00%
2019/12/18	14	32.19	40	32.56	32.10	-26	1,240	-2.10%
2019/12/17	50	31.72	0	0.00	31.60	50	1,091	4.58%
2019/12/16	1	31.20	0	0.00	31.30	1	1,044	0.10%
2019/12/13	3	31.13	1	31.10	31.20	2	1,050	0.19%
2019/12/11	12	31.12	0	0.00	31.15	12	1,060	1.13%
2019/12/10	2	31.23	0	0.00	31.25	2	1,053	0.19%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/05	4	31.19	0	0.00	31.20	4	1,056	0.38%
2019/12/04	1	31.20	2	31.38	31.30	-1	1,034	-0.10%
2019/12/03	5	31.41	0	0.00	31.35	5	1,010	0.50%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/29	0	0.00	1	31.75	31.80	-1	953	-0.10%
2019/11/28	2	31.70	0	0.00	31.80	2	948	0.21%
2019/11/27	2	31.75	2	31.75	31.80	0	988	0.00%
2019/11/26	2	31.78	0	0.00	31.80	2	975	0.20%
2019/11/25	5	31.90	0	0.00	31.85	5	973	0.51%
2019/11/22	1	31.80	6	31.80	31.80	-5	971	-0.51%
2019/11/21	0	0.00	1	31.75	31.90	-1	976	-0.10%
2019/11/19	2	31.80	0	0.00	31.80	2	995	0.20%
2019/11/18	1	31.85	3	31.80	31.80	-2	1,036	-0.19%
2019/11/14	3	31.62	0	0.00	31.80	3	1,075	0.28%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/12	0	0.00	1	31.80	31.85	-1	1,086	-0.09%
2019/11/11	0	0.00	2	31.70	31.80	-2	1,098	-0.18%
2019/11/05	0	0.00	5	31.90	31.85	-5	1,117	-0.45%
2019/11/04	1	31.90	1	31.85	31.95	0	1,125	0.00%
2019/11/01	0	0.00	1	31.80	31.70	-1	1,124	-0.09%
2019/10/31	0	0.00	1	31.70	31.75	-1	1,143	-0.09%
2019/10/29	0	0.00	4	31.70	31.70	-4	1,141	-0.35%
2019/10/28	0	0.00	1	31.65	31.80	-1	1,133	-0.09%
2019/10/24	2	31.60	0	0.00	31.60	2	1,162	0.17%
2019/10/23	3	31.50	0	0.00	31.55	3	1,186	0.25%
2019/10/21	3	31.52	0	0.00	31.50	3	1,205	0.25%
2019/10/18	1	31.65	0	0.00	31.50	1	1,196	0.08%
2019/10/17	3	31.63	0	0.00	31.75	3	1,187	0.25%
2019/10/16	2	31.68	0	0.00	31.70	2	1,181	0.17%
2019/10/14	4	31.68	0	0.00	31.70	4	1,180	0.34%
2019/10/09	2	31.83	0	0.00	31.75	2	1,174	0.17%
2019/10/08	1	32.05	0	0.00	32.00	1	1,179	0.08%
2019/10/07	1	32.20	5	32.26	32.20	-4	1,184	-0.34%
2019/10/04	0	0.00	2	32.20	32.20	-2	1,212	-0.16%
2019/10/02	2	32.03	0	0.00	32.05	2	1,349	0.15%
2019/10/01	11	32.24	0	0.00	32.15	11	1,398	0.79%
2019/09/27	2	32.25	0	0.00	32.25	2	1,427	0.14%
2019/09/26	1	32.85	8	32.91	32.70	-7	1,471	-0.48%
2019/09/25	1	32.45	4	32.54	32.65	-3	1,560	-0.19%
2019/09/24	0	0.00	4	32.54	32.55	-4	1,585	-0.25%
2019/09/23	1	32.30	1	32.30	32.25	0	1,590	0.00%
2019/09/20	5	31.95	0	0.00	32.05	5	1,633	0.31%
2019/09/18	10	32.00	1.1	32.05	32.00	8.9	1,714	0.52%
2019/09/16	7	31.66	0	0.00	31.50	7	1,757	0.40%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/09/11	3	31.83	0	0.00	31.75	3	1,782	0.17%
2019/09/09	2	31.90	2	32.25	31.95	0	1,794	0.00%
2019/09/06	1	31.95	0	0.00	32.00	1	1,794	0.06%
2019/09/05	1	32.25	0	0.00	32.10	1	1,800	0.06%
2019/09/04	3	31.98	3	32.05	32.05	0	1,819	0.00%
2019/09/03	3	31.97	1	32.30	31.95	2	1,865	0.11%
2019/09/02	0	0.00	3	32.08	32.20	-3	1,906	-0.16%
2019/08/30	6	31.87	3	32.15	31.45	3	1,938	0.15%
2019/08/28	1	32.40	0	0.00	32.35	1	1,929	0.05%
2019/08/27	0	0.00	4	32.45	32.35	-4	1,949	-0.21%
2019/08/23	3	32.80	0	0.00	32.45	3	2,056	0.15%
2019/08/22	2	32.60	0	0.00	32.60	2	2,069	0.10%
2019/08/21	0	0.00	8	33.08	32.85	-8	2,064	-0.39%
2019/08/20	0	0.00	3	32.33	32.30	-3	2,045	-0.15%
2019/08/19	4	32.60	6	32.51	32.65	-2	2,036	-0.10%
2019/08/16	0	0.00	1	32.05	31.90	-1	2,011	-0.05%
2019/08/15	1	31.15	5	31.35	31.40	-4	2,002	-0.20%
2019/08/13	2	31.85	0	0.00	31.80	2	1,983	0.10%
2019/08/12	0	0.00	1	32.00	31.95	-1	1,991	-0.05%
2019/08/08	4	31.98	0	0.00	31.95	4	1,968	0.20%
2019/08/07	0	0.00	2	31.50	31.60	-2	1,970	-0.10%
2019/08/06	5	31.33	0	0.00	31.40	5	1,991	0.25%
2019/08/02	2	31.80	203	31.70	31.75	-201	1,987	-10.11%	大賣/鉅額交易
2019/08/01	0	0.00	1	31.80	31.95	-1	1,989	-0.05%
2019/07/31	1	31.95	0	0.00	31.95	1	1,996	0.05%
2019/07/30	3	32.10	0.9	32.10	32.10	2.1	1,996	0.11%
2019/07/29	3	32.10	0	0.00	32.10	3	2,000	0.15%
2019/07/26	6	31.77	0	0.00	32.00	6	1,976	0.30%
2019/07/25	5	32.00	0	0.00	31.95	5	1,970	0.25%
2019/07/24	2	32.28	0	0.00	32.30	2	1,944	0.10%
2019/07/23	2	32.48	95	32.35	32.30	-93	1,932	-4.81%
2019/07/22	21	32.66	2	32.65	32.65	19	1,927	0.99%
2019/07/17	0	0.00	36	32.90	32.85	-36	1,946	-1.85%
2019/07/16	2	32.63	0	0.00	32.75	2	1,947	0.10%
2019/07/15	3	32.82	0	0.00	32.75	3	1,940	0.15%
2019/07/12	0	0.00	2	33.18	33.15	-2	1,949	-0.10%
2019/07/11	1	33.00	4	33.05	33.00	-3	1,964	-0.15%
2019/07/10	9	32.88	0	0.00	32.80	9	1,982	0.45%
2019/07/09	3	33.13	1	33.10	33.30	2	1,992	0.10%
2019/07/08	0	0.00	6	34.35	34.40	-6	1,968	-0.30%
2019/07/05	0	0.00	7	34.24	34.20	-7	1,884	-0.37%
2019/07/04	1	34.15	4	34.14	34.10	-3	1,863	-0.16%
2019/07/03	113	33.60	0	0.00	33.90	113	1,872	6.03%	大買/鉅額交易
2019/07/02	192	33.88	2	34.75	33.60	190	1,844	10.30%	大買/鉅額交易
2019/07/01	38	34.10	3	34.15	34.20	35	1,738	2.01%
2019/06/27	3	33.97	18	34.08	33.90	-15	1,692	-0.89%
2019/06/26	0	0.00	4	33.68	33.80	-4	1,668	-0.24%
2019/06/25	0	0.00	2	33.43	33.40	-2	1,613	-0.12%
2019/06/24	0	0.00	3	33.32	33.40	-3	1,592	-0.19%
2019/06/21	0	0.00	4	33.31	33.10	-4	1,570	-0.25%
2019/06/20	0	0.00	4	33.10	33.00	-4	1,584	-0.25%
2019/06/19	3	33.20	1	33.20	33.05	2	1,571	0.13%
2019/06/18	0	0.00	6	32.96	32.90	-6	1,567	-0.38%
2019/06/17	0	0.00	3	32.78	32.75	-3	1,585	-0.19%
2019/06/14	1	32.60	1	32.95	32.60	0	1,616	0.00%
2019/06/12	3	32.52	3	32.90	32.45	0	1,662	0.00%
2019/06/11	7	32.69	0	0.00	32.55	7	1,710	0.41%
2019/06/10	0	0.00	5	33.58	33.45	-5	1,780	-0.28%
2019/06/06	1	32.90	30	32.94	33.10	-29	1,773	-1.64%
2019/06/05	0	0.00	5	32.80	32.65	-5	1,747	-0.29%
2019/06/04	0	0.00	1	32.75	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	1	32.75	32.65	-1	1,787	-0.06%
2019/05/31	0	0.00	3	32.72	32.45	-3	1,813	-0.17%
2019/05/30	0	0.00	5	32.45	32.55	-5	1,776	-0.28%
2019/05/28	2	31.85	0.3	31.80	31.75	1.7	1,740	0.10%
2019/05/21	1	31.25	0	0.00	31.55	1	1,773	0.06%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/17	0	0.00	12	31.53	31.55	-12	1,818	-0.66%
2019/05/16	0	0.00	1	30.95	30.95	-1	1,815	-0.06%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/13	1	30.65	0	0.00	30.55	1	1,861	0.05%
2019/05/10	2	30.53	0	0.00	30.50	2	1,916	0.10%
2019/05/09	3	30.70	0	0.00	30.65	3	1,928	0.16%
2019/05/03	1	31.70	0	0.00	31.75	1	2,242	0.04%
2019/04/26	12	31.05	0	0.00	31.00	12	2,308	0.52%
2019/04/24	1	31.40	0	0.00	31.30	1	2,290	0.04%
2019/04/18	12	31.30	0	0.00	31.25	12	2,344	0.51%
2019/04/17	3	31.47	0	0.00	31.45	3	2,324	0.13%
2019/04/16	5	31.36	0	0.00	31.40	5	2,298	0.22%
2019/04/15	5	31.56	0	0.00	31.45	5	2,273	0.22%
2019/04/12	11	32.14	2	32.20	31.85	9	2,240	0.40%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/09	9	31.40	0	0.00	31.35	9	2,232	0.40%
2019/04/08	3	31.85	0	0.00	31.80	3	2,198	0.14%
2019/04/03	1	31.95	0	0.00	32.05	1	2,185	0.05%
2019/04/02	5	32.06	0	0.00	32.05	5	2,184	0.23%
2019/04/01	2	32.40	1	32.60	32.20	1	2,182	0.05%
2019/03/29	0	0.00	2	32.55	32.50	-2	2,165	-0.09%
2019/03/28	1	31.95	0	0.00	32.05	1	2,147	0.05%
2019/03/26	0	0.00	1	32.10	32.15	-1	2,158	-0.05%
2019/03/25	2	31.88	0	0.00	31.80	2	2,154	0.09%
2019/03/22	1	32.70	0	0.00	32.55	1	2,138	0.05%
2019/03/21	0	0.00	1	32.50	32.60	-1	2,140	-0.05%
2019/03/20	2	32.00	0	0.00	32.10	2	2,119	0.09%
2019/03/14	3	31.82	0	0.00	31.75	3	2,005	0.15%
2019/03/13	28	32.43	1	32.10	32.10	27	1,948	1.39%
2019/03/12	4	33.41	0	0.00	33.35	4	1,838	0.22%
2019/03/08	3	33.68	2	34.03	33.70	1	1,829	0.05%
2019/03/07	0	0.00	1	33.90	33.70	-1	1,805	-0.06%
2019/03/06	1	33.85	3	34.00	33.60	-2	1,800	-0.11%
2019/03/05	0	0.00	1	33.45	33.50	-1	1,766	-0.06%
2019/02/27	4	33.25	0	0.00	33.35	4	1,754	0.23%
2019/02/26	4	33.78	0	0.00	33.70	4	1,745	0.23%
2019/02/25	0	0.00	3	34.05	34.00	-3	1,750	-0.17%
2019/02/22	1	33.60	0	0.00	33.65	1	1,744	0.06%
2019/02/20	4	33.60	0	0.00	33.65	4	1,787	0.22%
2019/02/19	1	34.00	4	34.24	33.85	-3	1,818	-0.16%
2019/02/18	0	0.00	5	33.87	33.95	-5	1,794	-0.28%
2019/02/15	0.9	33.30	0	0.00	33.20	0.9	1,775	0.05%
2019/02/14	2	33.53	15	33.50	33.50	-13	1,759	-0.74%
2019/02/13	2	33.95	1	34.30	33.80	1	1,735	0.06%
2019/02/12	0	0.00	3	34.70	34.40	-3	1,704	-0.18%
2019/02/11	0	0.00	14	34.53	34.55	-14	1,676	-0.83%
2019/01/30	0	0.00	5	34.00	33.90	-5	1,616	-0.31%
2019/01/29	2	33.83	6	34.36	33.65	-4	1,583	-0.25%
2019/01/28	0	0.00	7.1	33.82	34.05	-7.1	1,485	-0.48%
2019/01/25	3	33.40	5	33.49	33.25	-2	1,391	-0.14%
2019/01/24	4	33.25	15	33.37	33.20	-11	1,340	-0.82%
2019/01/23	1	32.25	13	32.49	32.90	-12	1,231	-0.97%
2019/01/22	0	0.00	5	32.05	32.00	-5	1,169	-0.43%
2019/01/21	0	0.00	0.5	31.90	31.90	-0.5	1,191	-0.04%
2019/01/16	0.1	31.80	0	0.00	31.85	0.1	1,240	0.01%
2019/01/15	0	0.00	1	32.20	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	6	31.82	31.85	-6	1,210	-0.50%
2019/01/11	1.1	31.44	0	0.00	31.50	1.1	1,208	0.09%
2019/01/10	0.2	31.40	0	0.00	31.50	0.2	1,199	0.02%
2019/01/09	0.1	30.85	0	0.00	30.90	0.1	1,191	0.01%
2019/01/07	0	0.00	1	30.70	30.75	-1	1,213	-0.08%
2019/01/02	0	0.00	2	31.53	31.05	-2	1,271	-0.16%
2018/12/28	0	0.00	21	30.61	30.70	-21	1,251	-1.68%
2018/12/27	0	0.00	15.2	30.53	30.45	-15.2	1,267	-1.20%
2018/12/26	0	0.00	5	30.35	30.35	-5	1,289	-0.39%
2018/12/24	0	0.00	16	30.57	30.55	-16	1,356	-1.18%
2018/12/21	0	0.00	10	30.25	30.30	-10	1,357	-0.74%
2018/12/20	3	30.38	10	30.25	29.80	-7	1,349	-0.52%
2018/12/19	0	0.00	4	30.18	30.20	-4	1,347	-0.30%
2018/12/17	3	30.08	1	30.30	30.50	2	1,358	0.15%
2018/12/14	1	29.80	0	0.00	29.70	1	1,349	0.07%
2018/12/13	0	0.00	1	30.05	30.05	-1	1,348	-0.07%
2018/12/12	1	29.85	0	0.00	29.80	1	1,350	0.07%
2018/12/05	1	30.35	0	0.00	30.35	1	1,362	0.07%
2018/12/04	0	0.00	41	30.78	30.80	-41	1,384	-2.96%
2018/12/03	0	0.00	1	30.70	30.65	-1	1,373	-0.07%
2018/11/30	0	0.00	1	30.85	30.60	-1	1,346	-0.07%
2018/11/29	0	0.00	11	30.60	30.70	-11	1,336	-0.82%
2018/11/27	0	0.00	1	29.85	29.95	-1	1,280	-0.08%
2018/11/22	0	0.00	1	29.95	30.00	-1	1,252	-0.08%
2018/11/19	10	29.90	2	29.98	29.85	8	1,202	0.67%
2018/11/16	1	29.50	16	29.09	29.70	-15	1,163	-1.29%
2018/11/15	10	28.25	0	0.00	28.20	10	1,103	0.91%
2018/11/09	0	0.00	5	28.35	28.35	-5	1,120	-0.45%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/11/02	1	28.45	0	0.00	28.50	1	1,171	0.09%
2018/11/01	1	28.60	0	0.00	28.55	1	1,163	0.09%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/26	2	28.35	0	0.00	28.30	2	1,126	0.18%
2018/10/25	5	28.30	0	0.00	28.50	5	1,104	0.45%
2018/10/22	1	29.15	0	0.00	29.10	1	1,056	0.09%
2018/10/19	4	28.88	0	0.00	28.85	4	1,062	0.38%
2018/10/12	1	30.00	0	0.00	30.20	1	1,064	0.09%
2018/10/11	1	29.70	2	29.55	29.20	-1	1,064	-0.09%
2018/10/08	2	31.00	1	30.95	30.95	1	1,033	0.10%
2018/10/05	0	0.00	2	31.63	31.35	-2	1,017	-0.20%
2018/10/04	5	31.94	1	32.10	31.80	4	991	0.40%
2018/10/03	6	31.98	9	32.46	31.90	-3	965	-0.31%
2018/10/02	1	31.00	0	0.00	30.95	1	876	0.11%
2018/09/28	0	0.00	4	30.70	30.65	-4	867	-0.46%
2018/09/26	0	0.00	1	31.05	30.90	-1	858	-0.12%
2018/09/25	6	31.06	3	30.98	30.95	3	856	0.35%
2018/09/21	5	30.67	0	0.00	30.70	5	842	0.59%
2018/09/20	5	30.90	1	31.00	30.65	4	847	0.47%
2018/09/19	2	30.85	1	30.55	30.80	1	853	0.12%
2018/09/14	0	0.00	4	30.65	30.40	-4	890	-0.45%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/11	2	29.15	0	0.00	29.40	2	922	0.22%
2018/09/10	2	29.70	0	0.00	29.10	2	930	0.21%
2018/09/07	2	30.15	0	0.00	30.10	2	942	0.21%
2018/09/05	1	30.45	0	0.00	30.20	1	966	0.10%
2018/08/31	10	30.50	0	0.00	30.50	10	1,038	0.96%
2018/08/30	0	0.00	2	30.60	30.60	-2	1,086	-0.18%
2018/08/24	1	30.30	1	30.31	30.30	0	1,170	0.00%
2018/08/23	10	30.25	0	0.00	30.20	10	1,180	0.85%
2018/08/22	0	0.00	3	30.38	30.30	-3	1,186	-0.25%
2018/08/17	0	0.00	2	29.90	29.95	-2	1,195	-0.17%
2018/08/16	0	0.00	4	29.83	29.85	-4	1,197	-0.33%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/10	1	30.40	1	30.45	30.25	0	1,174	0.00%
2018/08/07	1	30.05	0	0.00	30.10	1	1,197	0.08%
2018/08/06	6	30.15	0	0.00	30.15	6	1,218	0.49%
2018/08/03	4	30.15	0	0.00	30.05	4	1,232	0.32%
2018/08/02	10	30.10	0	0.00	30.10	10	1,245	0.80%
2018/07/31	1	30.35	3	30.33	30.20	-2	1,257	-0.16%
2018/07/30	0	0.00	1	30.40	30.25	-1	1,258	-0.08%
2018/07/25	13	30.06	0	0.00	30.05	13	1,278	1.02%
2018/07/24	1	30.95	9	31.00	30.90	-8	1,269	-0.63%
2018/07/23	0	0.00	7	30.91	30.90	-7	1,266	-0.55%
2018/07/18	1	31.10	0	0.00	31.30	1	1,337	0.07%
2018/07/16	3	30.72	0	0.00	30.65	3	1,362	0.22%
2018/07/10	3	30.90	0	0.00	30.75	3	1,387	0.22%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/03	5	31.55	0	0.00	30.85	5	1,423	0.35%
2018/07/02	1	31.50	3	31.50	31.55	-2	1,424	-0.14%
2018/06/29	0	0.00	18	31.90	31.70	-18	1,426	-1.26%
2018/06/28	0	0.00	5.1	31.52	31.30	-5.1	1,408	-0.36%
2018/06/26	3	30.22	0	0.00	30.75	3	1,383	0.22%
2018/06/25	0	0.00	13	31.10	30.80	-13	1,345	-0.97%
2018/06/22	10	31.05	10	31.00	31.05	0	1,333	0.00%
2018/06/21	17	31.41	3	31.45	31.35	14	1,318	1.06%
2018/06/20	5	31.70	21	31.65	31.70	-16	1,305	-1.23%
2018/06/19	11	31.99	10	32.02	31.90	1	1,282	0.08%
2018/06/14	1	32.55	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/12	18	32.48	0	0.00	32.50	18	1,199	1.50%
2018/06/08	22	32.83	13	32.90	32.80	9	1,164	0.77%
2018/06/07	11	32.98	5	32.90	32.90	6	1,132	0.53%
2018/06/06	33	33.10	0	0.00	33.15	33	1,088	3.03%
2018/06/05	17	33.26	0	0.00	33.10	17	1,044	1.63%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	1	33.55	1	33.60	33.55	0	987	0.00%
2018/05/25	10	33.78	0	0.00	33.65	10	982	1.02%
2018/05/22	11	33.64	0	0.00	33.75	11	991	1.11%
2018/05/21	2	33.50	0	0.00	33.55	2	994	0.20%
2018/05/18	2	33.53	3	33.55	33.50	-1	999	-0.10%
2018/05/16	9	33.60	0	0.00	33.75	9	1,025	0.88%
2018/05/15	3	33.52	0	0.00	33.50	3	1,043	0.29%
2018/05/14	2	33.70	0	0.00	33.70	2	1,081	0.18%
2018/05/11	1	33.95	0	0.00	33.85	1	1,081	0.09%
2018/05/09	8	33.96	0	0.00	33.95	8	1,070	0.75%
2018/05/07	3	34.00	0	0.00	34.00	3	1,074	0.28%
2018/05/04	2	34.05	2	34.00	34.00	0	1,077	0.00%
2018/05/03	0	0.00	1	34.15	34.15	-1	1,067	-0.09%
2018/05/02	4	34.63	0	0.00	34.55	4	1,056	0.38%
2018/04/30	16	34.68	0	0.00	34.70	16	1,055	1.52%
2018/04/27	6	34.89	0	0.00	34.80	6	1,054	0.57%
2018/04/26	23	35.53	16	35.37	35.25	7	1,042	0.67%
2018/04/25	7	35.44	24	35.29	35.70	-17	1,029	-1.65%
2018/04/23	5	35.05	2	35.20	35.05	3	1,001	0.30%
2018/04/20	4	34.65	3	34.97	34.95	1	1,016	0.10%
2018/04/19	4	33.99	0	0.00	33.85	4	1,031	0.39%
2018/04/18	1	34.10	0	0.00	34.10	1	1,009	0.10%
2018/04/16	5	34.60	0	0.00	34.50	5	1,025	0.49%
2018/04/13	1	34.65	0	0.00	34.65	1	1,045	0.09%
2018/04/12	0	0.00	10	34.70	34.65	-10	1,051	-0.95%
2018/04/11	4	34.40	0	0.00	34.40	4	1,071	0.37%
2018/04/10	3	34.55	2	34.43	34.30	1	1,105	0.09%
2018/04/09	1	34.75	5.1	34.95	34.70	-4.1	1,124	-0.37%
2018/04/03	0	0.00	4	34.20	34.25	-4	1,131	-0.35%
2018/04/02	1	34.20	1	34.35	34.25	0	1,160	0.00%
2018/03/30	0	0.00	9	34.28	34.25	-9	1,194	-0.75%
2018/03/29	0	0.00	2	34.23	34.25	-2	1,223	-0.16%
2018/03/27	0	0.00	1	34.00	34.15	-1	1,248	-0.08%
2018/03/26	3	33.53	0	0.00	33.75	3	1,254	0.24%
2018/03/23	2	33.60	0	0.00	33.65	2	1,272	0.16%
2018/03/22	0	0.00	3	34.13	34.00	-3	1,279	-0.23%
2018/03/20	1	33.90	0	0.00	34.00	1	1,335	0.07%
2018/03/15	9	34.00	0	0.00	34.05	9	1,458	0.62%
2018/03/14	3	34.03	0	0.00	34.05	3	1,522	0.20%
2018/03/13	0	0.00	2	34.23	34.20	-2	1,656	-0.12%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/03/09	0	0.00	2	33.90	34.00	-2	1,957	-0.10%
2018/03/08	0	0.00	3	33.88	33.90	-3	2,053	-0.15%
2018/03/06	1	33.70	0	0.00	33.75	1	2,107	0.05%
2018/03/05	14	33.87	0	0.00	33.70	14	2,152	0.65%
2018/03/02	7	34.13	0	0.00	34.15	7	2,173	0.32%
2018/03/01	1	34.05	0	0.00	34.40	1	2,230	0.04%
2018/02/26	1	34.40	1	34.20	34.40	0	2,322	0.00%
2018/02/23	2	33.85	1	34.00	34.00	1	2,326	0.04%
2018/02/21	3	33.65	0	0.00	33.85	3	2,412	0.12%
2018/02/12	5	33.43	0	0.00	33.40	5	2,415	0.21%
2018/02/09	1	33.25	0	0.00	33.60	1	2,420	0.04%
2018/02/07	8	34.01	0	0.00	33.90	8	2,430	0.33%
2018/02/06	6	33.62	3	33.60	34.15	3	2,431	0.12%
2018/02/05	2	34.55	18	34.50	34.50	-16	2,427	-0.66%
2018/02/02	1	35.10	0	0.00	35.30	1	2,522	0.04%
2018/02/01	5	35.30	0	0.00	35.40	5	2,543	0.20%
2018/01/30	10	35.45	1	35.40	35.35	9	2,546	0.35%
2018/01/29	0	0.00	1	35.60	35.55	-1	2,552	-0.04%
2018/01/26	1	35.65	0	0.00	35.80	1	2,571	0.04%
2018/01/25	1	35.75	0	0.00	35.85	1	2,627	0.04%
2018/01/23	2	35.73	0	0.00	35.75	2	2,662	0.08%
2018/01/22	0	0.00	3	35.95	35.90	-3	2,713	-0.11%
2018/01/19	9	35.85	2	35.95	35.80	7	2,800	0.25%
2018/01/18	11	36.23	0.1	36.25	36.20	10.9	2,818	0.39%
2018/01/17	0	0.00	3.1	36.39	36.45	-3.1	2,815	-0.11%
2018/01/16	15	35.76	9	35.46	35.90	6	2,797	0.21%
2018/01/15	5	36.06	0	0.00	35.85	5	2,774	0.18%
2018/01/12	2	36.50	0	0.00	36.35	2	2,730	0.07%
2018/01/11	5	36.60	0	0.00	36.60	5	2,720	0.18%
2018/01/10	10	37.05	22	36.96	36.95	-12	2,718	-0.44%
2018/01/09	1	36.90	1	37.00	37.00	0	2,711	0.00%
2018/01/08	2	36.90	1	36.95	36.80	1	2,699	0.04%
2018/01/05	3	36.57	2	37.03	37.15	1	2,692	0.04%
2018/01/04	4	36.69	0	0.00	36.60	4	2,688	0.15%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%