漢翔 (2634)-富邦-台南券商分點個股進出

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
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059張
產業
上市航運類股
689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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	17.5	57.53	28	57.87	57.70	-10.5	14,327	-0.07%
2024/04/25	40	57.71	12	57.80	57.30	28	14,138	0.20%
2024/04/24	40.1	57.40	6.2	57.81	57.10	33.9	13,958	0.24%
2024/04/23	11	56.68	23.2	57.58	57.80	-12.2	13,656	-0.09%
2024/04/22	54.3	57.85	20.5	58.12	56.10	33.8	13,472	0.25%
2024/04/19	47.5	58.22	28.5	58.81	57.60	19	13,470	0.14%
2024/04/18	17.5	57.48	94.1	58.13	58.70	-76.6	12,973	-0.59%
2024/04/17	27	56.25	26	56.29	55.80	1	12,495	0.01%
2024/04/16	63.1	57.05	39.8	55.81	55.40	23.3	12,617	0.18%
2024/04/15	59.2	58.67	88.8	59.14	58.00	-29.6	12,092	-0.24%
2024/04/12	10.2	56.48	25.6	56.87	56.80	-15.4	11,131	-0.14%
2024/04/11	49.3	56.46	10	57.24	55.80	39.3	11,010	0.36%
2024/04/10	70.3	57.76	29.1	57.71	56.80	41.2	10,635	0.39%
2024/04/09	39.5	56.15	132.6	56.07	57.50	-93.1	9,678	-0.96%	大賣/
2024/04/08	5.1	53.08	10	52.84	53.00	-4.9	8,809	-0.06%
2024/04/03	12	53.99	11	54.19	53.70	1	8,809	0.01%
2024/04/02	9	53.90	25.1	54.03	54.30	-16.1	8,725	-0.18%
2024/04/01	23.6	54.11	59.7	54.14	54.40	-36.1	8,554	-0.42%
2024/03/29	4.5	52.22	18	52.84	52.60	-13.5	8,247	-0.16%
2024/03/28	33.1	53.74	28.7	53.54	52.60	4.4	8,231	0.05%
2024/03/27	68.1	51.71	94.5	52.64	53.20	-26.4	7,646	-0.35%
2024/03/26	2.1	50.21	1	50.40	49.65	1.1	7,194	0.02%
2024/03/25	10	49.99	6.5	50.49	50.40	3.5	7,200	0.05%
2024/03/22	16	50.28	50.4	49.76	50.30	-34.3	7,172	-0.48%
2024/03/21	15.1	48.73	13.1	48.56	48.70	2	6,957	0.03%
2024/03/20	1.1	48.01	17	48.16	47.95	-16	6,979	-0.23%
2024/03/19	2	48.68	1.4	48.66	48.60	0.6	6,984	0.01%
2024/03/18	0.3	47.89	10.2	48.27	48.40	-9.9	7,276	-0.14%
2024/03/15	7	47.86	9	47.98	47.55	-2	7,377	-0.03%
2024/03/14	4.1	47.14	0.9	47.20	47.15	3.1	7,313	0.04%
2024/03/13	7.2	47.63	5	47.51	47.55	2.2	7,365	0.03%
2024/03/12	2	47.55	7	47.82	48.15	-5	7,418	-0.07%
2024/03/11	4	47.51	4	47.59	47.55	0	7,409	0.00%
2024/03/08	19.2	47.40	10.1	47.69	47.10	9.1	7,416	0.12%
2024/03/07	5.1	48.62	3.7	48.50	48.30	1.5	7,380	0.02%
2024/03/06	7.1	49.10	7	49.34	48.90	0.1	7,391	0.00%
2024/03/05	0	0.00	1	49.35	49.45	-1	7,401	-0.01%
2024/03/04	1	49.95	8.7	49.95	49.80	-7.7	7,410	-0.10%
2024/03/01	9	49.62	6.3	49.67	49.60	2.7	7,433	0.04%
2024/02/29	2.5	49.53	8	49.67	49.65	-5.5	7,682	-0.07%
2024/02/27	7	48.99	1	49.00	48.90	6	8,222	0.07%
2024/02/26	1	49.55	22	49.55	49.75	-21	8,200	-0.26%
2024/02/23	3.1	48.88	2.1	48.80	48.40	1	8,159	0.01%
2024/02/22	1.1	49.02	3	49.17	49.25	-1.9	8,163	-0.02%
2024/02/21	3	49.15	32	49.29	49.10	-29	8,207	-0.35%
2024/02/20	12.1	49.13	5	49.05	49.05	7.1	8,243	0.09%
2024/02/19	9.1	49.46	57.6	49.44	49.45	-48.5	8,342	-0.58%
2024/02/16	17.1	49.25	0.2	49.30	49.30	16.9	8,393	0.20%
2024/02/15	1	49.30	6	48.85	49.20	-5	8,522	-0.06%
2024/02/05	4	48.10	22.1	48.10	48.10	-18.1	8,533	-0.21%
2024/02/02	11.9	48.44	4	48.33	48.25	7.9	8,539	0.09%
2024/02/01	6.1	48.82	0	0.00	48.85	6.1	8,508	0.07%
2024/01/31	33.2	49.13	3	49.20	49.20	30.2	8,619	0.35%
2024/01/30	5.1	49.90	8	50.08	49.80	-2.9	8,825	-0.03%
2024/01/29	0.1	50.20	0	0.00	50.20	0.1	8,876	0.00%
2024/01/26	3.1	50.01	0	0.00	49.90	3.1	9,023	0.03%
2024/01/25	1.2	50.28	0.3	50.33	50.10	0.9	9,076	0.01%
2024/01/24	10.1	50.50	6	50.75	50.50	4.1	9,094	0.04%
2024/01/23	4.2	50.23	2	50.20	50.20	2.2	9,120	0.02%
2024/01/22	6.3	50.08	1	50.10	49.90	5.3	9,131	0.06%
2024/01/19	1	50.39	22	50.18	49.95	-21	9,129	-0.23%
2024/01/18	3	49.93	3	49.85	49.80	0	9,208	0.00%
2024/01/17	8	50.58	2	50.55	50.20	6	9,224	0.07%
2024/01/16	8.1	51.51	7	51.44	51.30	1.1	9,252	0.01%
2024/01/15	22	53.25	3	53.03	52.10	19	9,218	0.21%
2024/01/12	12.1	52.77	33.3	52.88	53.00	-21.2	8,866	-0.24%
2024/01/11	13.1	50.71	55.1	50.83	52.00	-42	8,723	-0.48%
2024/01/10	23	52.60	18	52.94	51.60	5	8,783	0.06%
2024/01/09	40.4	52.01	12	51.77	51.50	28.3	8,630	0.33%
2024/01/08	12	54.53	6	54.48	53.70	6	8,428	0.07%
2024/01/05	5	53.68	16.5	53.97	54.20	-11.5	8,203	-0.14%
2024/01/04	1	52.80	7	52.84	52.70	-6	8,070	-0.07%
2024/01/03	2	53.00	3	52.80	52.70	-1	8,366	-0.01%
2024/01/02	4	53.55	6	53.52	53.60	-2	8,328	-0.02%
2023/12/29	20	53.53	5.2	53.48	53.60	14.8	8,357	0.18%
2023/12/28	2	53.00	0	0.00	53.10	2	8,331	0.02%
2023/12/27	7.1	52.89	2	52.90	52.80	5.1	8,352	0.06%
2023/12/26	3.1	53.27	202.2	53.60	53.00	-199.1	8,419	-2.37%	大賣/鉅額交易
2023/12/25	9	52.77	9.2	53.19	53.30	-0.2	8,402	0.00%
2023/12/22	6.1	52.22	8	52.36	52.30	-2	8,360	-0.02%
2023/12/21	245	53.39	30	52.20	52.10	215	8,547	2.52%	大買/鉅額交易
2023/12/20	0	0.00	5	52.48	52.70	-5	8,441	-0.06%
2023/12/19	5.1	51.98	0	52.00	52.00	5.1	8,505	0.06%
2023/12/18	1.1	52.80	3	52.77	52.80	-1.9	8,579	-0.02%
2023/12/15	3	52.34	11	52.54	52.50	-8	8,674	-0.09%
2023/12/14	4	52.05	3	52.13	52.00	1	8,797	0.01%
2023/12/13	19	52.75	8	53.25	51.90	11	8,952	0.12%
2023/12/12	0	0.00	11.2	52.67	52.70	-11.2	8,927	-0.13%
2023/12/11	3.1	51.54	2.2	51.82	51.50	0.9	9,025	0.01%
2023/12/08	5.1	51.92	2	51.60	51.50	3.1	9,174	0.03%
2023/12/07	6	53.33	8	52.80	52.20	-2	9,367	-0.02%
2023/12/06	6	52.27	3	52.13	52.00	3	10,039	0.03%
2023/12/05	1.2	52.67	7	52.63	52.40	-5.8	10,377	-0.06%
2023/12/04	1	52.20	5	53.24	53.10	-4	10,439	-0.04%
2023/12/01	1	52.60	19.2	52.28	52.30	-18.2	10,463	-0.17%
2023/11/30	19.1	51.52	0	0.00	51.80	19.1	10,729	0.18%
2023/11/29	3.2	51.97	23.1	52.16	51.90	-19.9	11,055	-0.18%
2023/11/28	7	52.11	53.2	52.31	52.30	-46.2	11,478	-0.40%
2023/11/27	52.6	52.25	22	52.98	51.60	30.6	11,941	0.26%
2023/11/24	16	52.80	57.5	52.85	52.60	-41.5	11,969	-0.35%
2023/11/22	3	50.77	10	50.80	50.70	-7	13,177	-0.05%
2023/11/21	19.1	50.77	47	50.90	50.60	-27.9	14,097	-0.20%
2023/11/20	1	51.00	27	51.14	51.20	-26	15,292	-0.17%
2023/11/17	8	50.44	5	50.60	50.40	3	16,846	0.02%
2023/11/16	14	49.93	13	50.14	50.40	1	16,958	0.01%
2023/11/15	3	49.42	2	49.73	49.25	1	16,884	0.01%
2023/11/14	10	49.78	29	49.43	49.25	-19	16,885	-0.11%
2023/11/13	15	49.19	4	49.38	49.15	11	16,852	0.07%
2023/11/10	13.3	49.01	6.1	48.92	48.55	7.2	16,862	0.04%
2023/11/09	8	49.48	2	49.15	49.10	6	16,918	0.04%
2023/11/08	9	49.82	12.2	50.09	49.50	-3.2	17,049	-0.02%
2023/11/07	63.3	49.75	28	50.76	49.35	35.3	17,126	0.21%
2023/11/06	6.1	51.70	2	51.70	51.60	4.1	17,057	0.02%
2023/11/03	15.6	51.81	15.4	51.51	51.80	0.2	17,234	0.00%
2023/11/02	1	50.10	16	49.80	50.10	-15	17,601	-0.09%
2023/11/01	11	48.63	1	48.65	48.70	10	17,693	0.06%
2023/10/31	6.2	49.09	5	50.28	48.55	1.2	17,832	0.01%
2023/10/30	6	49.70	0	0.00	49.60	6	17,965	0.03%
2023/10/27	1.2	50.12	1	50.10	50.10	0.2	18,128	0.00%
2023/10/26	19	50.40	7	50.49	50.00	12	18,398	0.07%
2023/10/25	6	50.73	4	50.80	50.50	2	18,384	0.01%
2023/10/24	3	49.60	15	49.57	50.10	-12	18,391	-0.07%
2023/10/23	7	48.51	1	48.65	48.40	6	18,373	0.03%
2023/10/20	13	48.63	46.1	48.63	48.45	-33.1	18,464	-0.18%
2023/10/19	6	49.46	25	49.58	49.80	-19	18,502	-0.10%
2023/10/18	36.5	50.38	7	50.54	49.30	29.5	18,654	0.16%
2023/10/17	32.6	52.37	43.2	52.03	51.60	-10.6	18,695	-0.06%
2023/10/16	39	54.47	3	55.00	53.70	36	18,661	0.19%
2023/10/13	11	54.66	12	54.46	54.70	-1	18,861	-0.01%
2023/10/12	16	54.24	1.2	54.27	54.30	14.8	19,063	0.08%
2023/10/11	48.2	54.79	36	55.15	53.90	12.2	19,196	0.06%
2023/10/06	5.1	53.60	13	53.56	53.80	-7.9	19,075	-0.04%
2023/10/05	13.1	53.51	4	53.55	53.60	9.1	19,149	0.05%
2023/10/04	16.4	53.61	1	53.30	53.30	15.4	19,196	0.08%
2023/10/03	21.1	54.79	11.6	54.22	54.20	9.5	19,333	0.05%
2023/10/02	10	55.00	2.5	55.18	55.00	7.5	19,460	0.04%
2023/09/28	5.1	54.60	3.1	54.90	54.90	2	19,648	0.01%
2023/09/27	11	54.24	11	54.35	54.40	0	20,053	0.00%
2023/09/26	32.7	55.49	2	54.90	54.60	30.6	20,131	0.15%
2023/09/25	27.6	56.94	16	56.48	56.70	11.6	20,174	0.06%
2023/09/22	8	55.60	8	55.83	55.70	0	20,194	0.00%
2023/09/21	27	55.08	4	55.35	55.50	23	20,340	0.11%
2023/09/20	17.2	56.13	5	56.18	56.00	12.2	20,661	0.06%
2023/09/19	27.6	56.93	9.3	56.85	56.20	18.3	20,917	0.09%
2023/09/18	21.5	58.68	13	58.55	57.60	8.5	21,299	0.04%
2023/09/15	49.7	58.29	15	58.27	58.00	34.7	22,514	0.15%
2023/09/14	14.4	59.77	17	59.49	59.20	-2.6	24,361	-0.01%
2023/09/13	25.1	60.01	33	60.06	59.90	-8	25,282	-0.03%
2023/09/12	61.2	60.81	26.1	60.66	60.50	35.1	25,608	0.14%
2023/09/11	66.5	62.61	41.6	61.97	60.80	24.9	25,750	0.10%
2023/09/08	46	61.16	33	61.47	61.90	13	25,155	0.05%
2023/09/07	1.1	60.40	1	60.70	60.40	0.1	24,936	0.00%
2023/09/06	4	60.35	4	60.35	60.30	0	25,092	0.00%
2023/09/05	43	60.11	6.2	60.11	59.50	36.8	25,246	0.15%
2023/09/04	18.3	61.53	8	61.75	61.30	10.3	25,481	0.04%
2023/09/01	31.6	62.60	16.6	62.72	62.40	14.9	25,566	0.06%
2023/08/31	20.5	62.48	35.3	62.30	62.00	-14.8	25,428	-0.06%
2023/08/30	15.3	61.03	15	61.10	61.60	0.3	25,425	0.00%
2023/08/29	28	59.62	193.4	59.11	61.50	-165.4	25,440	-0.65%	大賣/鉅額交易
2023/08/28	179.1	62.57	159	62.37	61.00	20.1	24,866	0.08%	大買/大賣/
2023/08/25	54.8	61.57	34.1	61.05	60.30	20.8	23,852	0.09%
2023/08/24	54.4	61.11	96.1	61.59	61.40	-41.7	23,172	-0.18%
2023/08/23	64.7	59.20	75.1	60.25	59.00	-10.4	22,194	-0.05%
2023/08/22	4.4	54.36	1.1	54.17	55.50	3.3	20,868	0.02%
2023/08/21	2.1	55.45	6	55.32	55.50	-4	20,986	-0.02%
2023/08/18	0	54.90	9.1	55.21	54.70	-9.1	21,567	-0.04%
2023/08/17	8.1	55.38	12.2	55.49	55.10	-4.1	22,073	-0.02%
2023/08/16	3.1	53.80	1	53.90	53.80	2.1	22,699	0.01%
2023/08/15	16	53.78	3	53.73	53.90	13	23,079	0.06%
2023/08/14	5.5	54.60	3	54.27	54.00	2.5	23,352	0.01%
2023/08/11	6	57.02	6	56.83	56.80	0	23,780	0.00%
2023/08/10	0.3	58.10	13	57.80	58.00	-12.7	23,730	-0.05%
2023/08/09	16	58.39	18.2	58.20	58.30	-2.2	23,730	-0.01%
2023/08/08	12	58.10	12	58.19	57.80	0	23,855	0.00%
2023/08/07	0	56.20	2	56.21	57.20	-2	23,996	-0.01%
2023/08/04	4	55.48	3	56.00	56.10	1	24,323	0.00%
2023/08/02	3	55.37	5	55.24	55.20	-2	24,828	-0.01%
2023/08/01	7	55.33	6	55.10	54.80	1	25,063	0.00%
2023/07/31	9.1	55.58	1.2	55.57	55.50	7.9	25,683	0.03%
2023/07/28	3.1	53.70	0	0.00	53.80	3.1	26,100	0.01%
2023/07/27	0	0.00	6	54.42	54.50	-6	27,285	-0.02%
2023/07/26	2	53.70	1	54.30	53.40	1	28,078	0.00%
2023/07/25	1.1	53.51	2	53.30	54.00	-0.9	29,699	0.00%
2023/07/24	3.1	53.41	7	53.60	53.50	-3.9	31,348	-0.01%
2023/07/21	15.2	55.69	18	54.86	54.40	-2.8	32,211	-0.01%
2023/07/20	3	55.20	11	55.45	55.70	-8	34,259	-0.02%
2023/07/19	5.1	54.43	0	0.00	53.70	5.1	35,118	0.01%
2023/07/18	15	53.83	6	53.58	53.50	9	35,969	0.03%
2023/07/17	4.4	54.60	6	55.03	54.80	-1.6	36,519	0.00%
2023/07/14	17	56.07	5.4	55.87	55.70	11.6	37,088	0.03%
2023/07/13	15.5	57.12	7	56.73	56.10	8.5	38,925	0.02%
2023/07/12	8	57.64	5	58.10	57.20	3	41,165	0.01%
2023/07/11	13.2	57.78	1	58.00	57.70	12.2	43,826	0.03%
2023/07/10	8	58.88	24	58.75	58.30	-16	45,283	-0.04%
2023/07/07	12.2	59.42	17	59.06	59.40	-4.8	46,632	-0.01%
2023/07/06	17	60.84	3.1	60.74	60.20	13.9	47,102	0.03%
2023/07/05	29.6	62.46	41.1	62.95	61.90	-11.5	47,378	-0.02%
2023/07/04	12	61.60	19	61.33	61.30	-7	47,089	-0.01%
2023/07/03	29	60.84	24	60.64	61.40	5	47,026	0.01%
2023/06/30	24.3	60.04	17	59.84	60.00	7.3	46,820	0.02%
2023/06/29	30	61.13	20	60.82	60.50	10	46,813	0.02%
2023/06/28	43.5	60.72	38	60.69	60.70	5.5	46,669	0.01%
2023/06/27	42	60.30	28.2	60.04	59.30	13.8	46,754	0.03%
2023/06/26	225.4	62.69	49	62.46	60.70	176.4	47,177	0.37%	大買/鉅額交易
2023/06/21	103	65.59	101	65.06	63.40	2	46,949	0.00%	大買/大賣/
2023/06/20	119.1	64.88	68.2	64.67	65.00	50.9	45,875	0.11%	大買/
2023/06/19	43	61.57	291	62.16	63.90	-248	43,882	-0.57%	大賣/鉅額交易
2023/06/16	14.1	57.95	12	57.98	58.10	2.1	42,910	0.00%
2023/06/15	5	55.38	23	56.62	57.30	-18	42,614	-0.04%
2023/06/14	2	56.35	4	56.70	56.00	-2	42,368	0.00%
2023/06/13	8.2	56.82	23	56.67	56.60	-14.8	42,460	-0.03%
2023/06/12	30.5	56.88	33	56.64	56.50	-2.5	42,670	-0.01%
2023/06/09	186	57.83	19	57.59	57.50	167	42,840	0.39%	大買/鉅額交易
2023/06/08	17	57.91	26.2	58.02	57.70	-9.2	43,055	-0.02%
2023/06/07	22	57.41	203.1	57.70	57.50	-181.1	42,805	-0.42%	大賣/鉅額交易
2023/06/06	69.2	56.71	18	56.87	56.40	51.2	43,073	0.12%
2023/06/05	256	57.24	128	57.84	57.30	128	43,876	0.29%	大買/大賣/鉅額交易
2023/06/02	99	56.27	93	56.59	56.30	6	43,546	0.01%
2023/06/01	4.1	55.37	3	55.47	55.30	1.1	43,401	0.00%
2023/05/31	13	55.06	9	55.39	55.40	4	43,443	0.01%
2023/05/30	8.3	55.16	10	55.33	54.80	-1.7	43,459	0.00%
2023/05/29	17	55.68	24	55.60	55.80	-7	43,343	-0.02%
2023/05/26	17.3	54.75	17	54.82	54.80	0.3	43,222	0.00%
2023/05/25	20	55.84	1	56.00	56.00	19	43,100	0.04%
2023/05/24	54	57.39	36	57.58	56.70	18	43,064	0.04%
2023/05/23	34	56.67	10.3	56.80	56.70	23.7	42,899	0.06%
2023/05/22	15.1	56.13	57.5	56.00	56.90	-42.4	42,593	-0.10%
2023/05/19	21	55.08	12	54.41	54.20	9	42,282	0.02%
2023/05/18	19	54.86	30.4	54.85	54.50	-11.4	42,021	-0.03%
2023/05/17	33.1	55.48	25.4	55.46	55.00	7.7	41,789	0.02%
2023/05/16	4.5	53.72	4	53.80	53.70	0.5	41,378	0.00%
2023/05/15	10.1	53.48	7.2	53.73	53.70	2.9	41,725	0.01%
2023/05/12	7.7	53.13	10	53.84	54.40	-2.4	43,241	-0.01%
2023/05/11	27	54.00	16	53.74	54.00	11	43,592	0.03%
2023/05/10	18.1	55.64	17	55.43	55.30	1.1	43,073	0.00%
2023/05/09	18.1	55.07	10.6	54.56	54.50	7.5	42,634	0.02%
2023/05/08	4	56.83	7	56.94	56.60	-3	42,096	-0.01%
2023/05/05	43.3	56.56	34	57.14	56.40	9.3	41,801	0.02%
2023/05/04	49.6	58.16	44.1	57.96	57.60	5.5	41,148	0.01%
2023/05/03	44	58.72	58.2	58.95	58.70	-14.1	40,545	-0.03%
2023/05/02	33.6	58.17	44	58.15	57.40	-10.5	39,311	-0.03%
2023/04/28	76	58.51	77.4	58.73	58.00	-1.4	38,504	0.00%
2023/04/27	131.1	57.27	151.6	57.34	57.50	-20.5	36,822	-0.06%	大買/大賣/
2023/04/26	90.3	55.64	74.1	55.66	55.90	16.2	35,055	0.05%
2023/04/25	285.8	57.46	266.2	57.49	56.40	19.7	34,075	0.06%	大買/大賣/
2023/04/24	157.3	55.84	129.4	55.87	57.50	27.8	31,803	0.09%	大買/大賣/
2023/04/21	106.1	54.13	127.7	54.22	54.70	-21.5	30,689	-0.07%	大買/大賣/
2023/04/20	125.2	54.63	175.1	54.41	54.40	-49.9	29,705	-0.17%	大買/大賣/
2023/04/19	164.3	56.50	43.1	56.26	56.60	121.2	28,932	0.42%	大買/鉅額交易
2023/04/18	160.7	56.48	275	56.23	55.90	-114.4	28,155	-0.41%	大買/大賣/鉅額交易
2023/04/17	343.6	57.81	268.3	57.90	58.00	75.3	26,225	0.29%	大買/大賣/
2023/04/14	255.8	54.45	131.1	54.28	54.20	124.7	23,870	0.52%	大買/大賣/鉅額交易
2023/04/13	154.1	50.71	77	51.90	52.90	77.1	21,249	0.36%	大買/
2023/04/12	80.2	47.25	79.6	47.48	48.15	0.6	20,124	0.00%
2023/04/11	22.8	44.06	44.1	43.90	43.80	-21.3	18,629	-0.11%
2023/04/10	20.6	43.71	14.1	43.95	44.30	6.6	18,055	0.04%
2023/04/07	4	42.16	4	42.39	42.40	0	17,575	0.00%
2023/04/06	6	42.02	5	42.10	42.00	1	17,668	0.01%
2023/03/31	14	41.83	11	41.67	41.65	3	17,716	0.02%
2023/03/30	9	41.43	9	41.82	41.85	0	17,689	0.00%
2023/03/29	7	41.49	6	41.54	41.55	1	17,597	0.01%
2023/03/28	31	41.80	25	41.70	41.20	6	17,588	0.03%
2023/03/27	126.1	43.89	91	44.04	43.20	35.1	17,093	0.21%	大買/
2023/03/24	20	41.93	23.1	42.16	42.45	-3.1	16,439	-0.02%
2023/03/23	35	41.83	148	41.52	41.75	-113	16,380	-0.69%	大賣/鉅額交易
2023/03/22	19.1	40.98	28	40.97	40.85	-8.9	16,148	-0.06%
2023/03/21	16	41.37	15	41.22	41.00	1	16,101	0.01%
2023/03/20	16	41.01	113	40.78	41.00	-97	16,040	-0.60%	大賣/
2023/03/17	5	40.69	16	40.45	40.25	-11	16,072	-0.07%
2023/03/16	77.2	40.05	25	40.09	40.20	52.2	16,215	0.32%
2023/03/15	18	40.86	77	41.25	41.00	-59	16,594	-0.36%
2023/03/14	33.1	39.98	27	39.93	39.85	6.1	16,663	0.04%
2023/03/13	44	39.01	13	39.10	38.95	31	17,010	0.18%
2023/03/10	16.5	41.17	19.1	40.80	40.90	-2.6	17,105	-0.02%
2023/03/09	28.1	41.70	81.1	41.17	42.05	-53	17,023	-0.31%
2023/03/08	108	41.52	104.1	41.34	41.00	3.9	16,777	0.02%	大買/大賣/
2023/03/07	6	38.99	6	39.18	39.40	0	16,726	0.00%
2023/03/06	21	38.75	18	38.81	38.65	3	16,633	0.02%
2023/03/03	4	38.20	5	38.41	38.40	-1	16,513	-0.01%
2023/03/02	5.1	37.73	2	37.73	37.85	3.1	16,435	0.02%
2023/03/01	8.5	37.99	9	37.97	38.00	-0.5	16,423	0.00%
2023/02/24	13.1	38.57	11	38.55	38.50	2.1	16,568	0.01%
2023/02/23	5	38.97	21	39.07	39.20	-16	16,400	-0.10%
2023/02/22	63	39.11	12	39.11	39.20	51	16,303	0.31%
2023/02/21	54.2	39.37	14.5	38.87	38.80	39.7	16,229	0.24%
2023/02/20	13	39.05	10.7	38.85	38.80	2.3	15,930	0.01%
2023/02/17	16	38.83	25.3	38.67	38.50	-9.3	15,735	-0.06%
2023/02/16	0	0.00	7	37.91	38.00	-7	15,357	-0.05%
2023/02/15	1	37.25	20	37.58	37.30	-19	15,226	-0.12%
2023/02/14	19	37.19	1	37.60	37.60	18	15,097	0.12%
2023/02/13	34.2	37.45	16	37.36	37.65	18.2	15,039	0.12%
2023/02/10	103	38.87	255	39.23	37.95	-152	14,717	-1.03%	大買/大賣/鉅額交易
2023/02/09	29	37.09	22.2	37.29	37.35	6.8	13,007	0.05%
2023/02/08	0	0.00	7	35.78	35.90	-7	12,322	-0.06%
2023/02/06	1	35.50	6	35.49	35.50	-5	12,254	-0.04%
2023/02/03	3	34.97	2	34.88	34.95	1	12,155	0.01%
2023/02/02	2	34.45	1	34.85	34.45	1	12,027	0.01%
2023/02/01	1	34.95	0	0.00	34.55	1	11,897	0.01%
2023/01/31	3	34.37	10.5	34.66	34.60	-7.5	11,785	-0.06%
2023/01/30	4	34.23	0	0.00	34.10	4	11,767	0.03%
2023/01/17	2.2	34.18	11	34.21	34.15	-8.8	11,749	-0.07%
2023/01/16	21.7	34.35	0	0.00	34.40	21.7	11,809	0.18%
2023/01/13	0.8	34.81	0	0.00	34.70	0.8	11,871	0.01%
2023/01/12	1.2	34.95	0	0.00	34.85	1.2	11,970	0.01%
2023/01/11	1	35.05	2	35.48	35.05	-1	11,993	-0.01%
2023/01/10	1.1	35.00	0	0.00	34.80	1.1	11,948	0.01%
2023/01/09	2.1	35.00	5	35.00	34.95	-3	11,937	-0.02%
2023/01/06	6	35.43	0	0.00	35.25	6	11,951	0.05%
2023/01/05	3	35.40	7	35.45	35.25	-4	12,024	-0.03%
2023/01/04	124	35.17	5	35.43	35.45	119	11,953	1.00%	大買/鉅額交易
2023/01/03	1	35.35	0	0.00	35.40	1	11,892	0.01%
2022/12/30	10	36.05	31	36.01	35.75	-21	11,774	-0.18%
2022/12/29	1	35.00	2	35.15	35.10	-1	11,294	-0.01%
2022/12/28	1	35.35	11	35.27	35.10	-10	11,223	-0.09%
2022/12/27	15	35.45	4	35.54	35.00	11	11,126	0.10%
2022/12/26	3	35.57	143.2	35.68	35.25	-140.2	11,028	-1.27%	大賣/鉅額交易
2022/12/23	10	34.68	8.5	34.56	34.55	1.5	10,789	0.01%
2022/12/22	3.2	33.60	0	0.00	33.50	3.2	10,626	0.03%
2022/12/21	42.2	33.54	2	33.40	33.25	40.2	10,653	0.38%
2022/12/20	1.1	33.45	0	0.00	33.30	1.1	10,740	0.01%
2022/12/19	7	34.56	0	0.00	34.40	7	10,836	0.06%
2022/12/16	10	35.00	2	34.95	34.95	8	10,808	0.07%
2022/12/15	5.1	35.73	11.5	35.66	35.95	-6.4	10,663	-0.06%
2022/12/14	54	34.51	0	0.00	35.00	54	10,373	0.52%
2022/12/13	3	34.68	0	0.00	34.35	3	10,265	0.03%
2022/12/12	5.5	34.84	6	34.79	34.85	-0.5	10,170	0.00%
2022/12/09	55.5	35.11	6	35.47	34.85	49.5	10,069	0.49%
2022/12/08	53	35.81	232	35.52	35.20	-179	9,939	-1.80%	大賣/鉅額交易
2022/12/07	41	36.05	25	36.15	35.85	16	9,652	0.17%
2022/12/06	19	35.93	20.5	35.60	35.60	-1.5	9,049	-0.02%
2022/12/05	34	36.56	25	36.65	36.25	9	8,693	0.10%
2022/12/02	20	34.01	24.5	34.80	34.80	-4.5	7,945	-0.06%
2022/12/01	315	33.13	3	33.05	33.10	312	7,385	4.22%	大買/鉅額交易
2022/11/30	36	33.41	57	33.22	33.40	-21	7,203	-0.29%
2022/11/29	382	34.93	391.8	34.32	33.90	-9.8	6,738	-0.14%	大買/大賣/
2022/11/28	40	31.96	15.8	31.95	31.90	24.2	5,674	0.43%
2022/11/25	0	0.00	2.1	31.55	31.40	-2.1	5,575	-0.04%
2022/11/24	11	31.66	15	31.40	31.40	-4	5,571	-0.07%
2022/11/23	38	31.60	7	31.70	31.55	31	5,518	0.56%
2022/11/22	37	31.71	19.5	31.71	31.55	17.5	5,426	0.32%
2022/11/18	0.3	30.90	1	31.20	31.05	-0.7	5,115	-0.01%
2022/11/17	7	30.59	0	0.00	30.60	7	5,066	0.14%
2022/11/16	4	31.39	13.4	31.55	31.05	-9.4	4,972	-0.19%
2022/11/15	4	30.90	0	0.00	30.95	4	4,857	0.08%
2022/11/14	0	0.00	1	31.15	31.15	-1	4,831	-0.02%
2022/11/11	2	31.10	0	0.00	30.90	2	4,846	0.04%
2022/11/09	2	31.05	0.9	31.35	31.05	1.1	5,034	0.02%
2022/11/08	9	31.83	1	32.00	31.60	8	4,958	0.16%
2022/11/07	0	0.00	6.2	33.09	33.05	-6.2	4,776	-0.13%
2022/11/04	1	32.65	0	0.00	32.65	1	4,807	0.02%
2022/11/03	14	32.76	2	33.05	33.10	12	4,848	0.25%
2022/11/02	7.3	32.51	1.2	32.83	32.45	6.1	4,956	0.12%
2022/11/01	0	0.00	0.2	31.80	31.80	-0.2	5,247	0.00%
2022/10/31	0	0.00	1	31.55	31.35	-1	5,441	-0.02%
2022/10/28	0.1	30.90	1	31.10	30.60	-1	5,701	-0.02%
2022/10/27	0.1	31.30	0	0.00	31.20	0.1	6,360	0.00%
2022/10/25	5	31.65	1	32.50	31.35	4	7,599	0.05%
2022/10/24	1	32.00	4	32.05	32.30	-3	7,643	-0.04%
2022/10/21	19	31.54	13.1	31.59	31.60	5.9	7,662	0.08%
2022/10/20	13.1	30.15	0	0.00	30.25	13.1	7,750	0.17%
2022/10/19	0.1	31.25	0	0.00	31.15	0.1	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	3	31.55	31.80	-3	7,877	-0.04%
2022/10/14	0.1	31.50	0	0.00	31.45	0.1	8,017	0.00%
2022/10/13	15.1	31.34	1	32.15	31.15	14.1	8,057	0.17%
2022/10/07	3	33.30	10	33.40	33.45	-7	8,286	-0.08%
2022/10/05	0.3	34.20	0	0.00	34.10	0.3	9,131	0.00%
2022/09/30	2	33.30	51	33.40	33.80	-49	9,935	-0.49%
2022/09/29	0	0.00	40	34.18	34.00	-40	10,071	-0.40%
2022/09/28	50	33.95	0	0.00	33.70	50	10,280	0.49%
2022/09/27	0.1	34.20	0	0.00	34.15	0.1	10,620	0.00%
2022/09/26	7.2	36.52	4	36.31	35.55	3.2	10,875	0.03%
2022/09/23	1.2	36.14	1	36.10	36.10	0.2	11,223	0.00%
2022/09/20	0	0.00	0	35.85	36.10	0	11,680	0.00%
2022/09/19	0	35.70	0	0.00	35.60	0	11,793	0.00%
2022/09/16	0.1	36.00	0	0.00	36.05	0.1	11,941	0.00%
2022/09/13	0	0.00	0.3	36.52	36.70	-0.3	13,391	0.00%
2022/09/12	0.2	36.70	0.2	36.75	36.80	0	15,449	0.00%
2022/09/06	0	0.00	5	36.05	35.60	-5	17,122	-0.03%
2022/09/02	0	0.00	50	35.30	35.20	-50	17,101	-0.29%
2022/09/01	6	35.33	1	35.50	35.25	5	17,091	0.03%
2022/08/31	0	0.00	0.2	35.60	35.50	-0.2	17,113	0.00%
2022/08/30	51	35.16	0	0.00	35.15	51	17,109	0.30%
2022/08/29	1.1	35.25	0	0.00	35.00	1.1	17,110	0.01%
2022/08/26	2	35.80	1	35.90	35.80	1	17,097	0.01%
2022/08/23	0	0.00	1	35.85	35.90	-1	17,266	-0.01%
2022/08/22	3	35.20	3	34.95	35.20	0	17,223	0.00%
2022/08/19	0.1	35.20	0	0.00	35.10	0.1	17,273	0.00%
2022/08/18	1.1	35.30	0	0.00	35.40	1.1	17,291	0.01%
2022/08/17	51	35.00	0	0.00	35.05	51	17,429	0.29%
2022/08/16	4.3	36.10	10	36.23	35.60	-5.8	17,431	-0.03%
2022/08/15	6	37.07	8	37.00	36.90	-2	17,493	-0.01%
2022/08/12	2	37.25	0	0.00	37.00	2	17,579	0.01%
2022/08/11	1.1	37.28	1	36.95	36.80	0.1	17,572	0.00%
2022/08/10	2	36.85	0.4	37.15	36.75	1.6	17,554	0.01%
2022/08/09	2.2	37.20	1.4	37.21	37.15	0.8	17,517	0.00%
2022/08/08	0	0.00	62	37.56	37.00	-62	17,402	-0.36%
2022/08/05	92	35.91	3.1	36.02	35.95	88.9	17,068	0.52%
2022/08/04	14.1	36.30	10	36.16	36.00	4.1	16,971	0.02%
2022/08/03	20	36.75	19	36.91	37.10	1	16,796	0.01%
2022/08/02	15	37.81	47	38.00	38.20	-32	16,240	-0.20%
2022/08/01	18	36.87	33	37.04	37.35	-15	15,602	-0.10%
2022/07/29	0	0.00	6	35.88	35.90	-6	15,172	-0.04%
2022/07/28	7	35.37	7	35.56	35.25	0	15,100	0.00%
2022/07/27	1	35.70	27	35.68	35.90	-26	15,046	-0.17%
2022/07/26	20	34.85	8	35.11	35.20	12	14,971	0.08%
2022/07/25	1	35.25	3	35.20	34.95	-2	14,971	-0.01%
2022/07/22	10.1	35.10	11	34.55	35.00	-1	14,970	-0.01%
2022/07/21	0.1	34.70	1	35.10	34.70	-1	14,968	-0.01%
2022/07/20	11	35.15	10	34.85	35.35	1	15,124	0.01%
2022/07/19	1	35.10	1	34.90	35.00	0	15,270	0.00%
2022/07/18	15	35.32	5	35.21	35.00	10	15,522	0.06%
2022/07/15	4	34.73	6	34.96	35.10	-2	15,567	-0.01%
2022/07/14	41	35.95	46	35.71	35.85	-5	15,585	-0.03%
2022/07/13	4	35.98	69.1	36.06	36.05	-65.1	15,513	-0.42%
2022/07/12	10	33.98	24	34.40	34.25	-14	15,255	-0.09%
2022/07/11	28	34.31	17	33.94	34.35	11	15,535	0.07%
2022/07/08	45	33.06	8	33.46	32.75	37	15,691	0.24%
2022/07/07	10	33.51	1	33.40	33.40	9	15,583	0.06%
2022/07/06	6	34.38	6	34.03	33.85	0	15,517	0.00%
2022/07/05	6	34.29	11.3	34.26	34.70	-5.3	15,350	-0.03%
2022/07/04	8	32.84	5	33.56	33.10	3	14,928	0.02%
2022/07/01	19.1	33.40	51.1	33.26	32.55	-32	14,518	-0.22%
2022/06/30	1	32.90	1	32.35	32.35	0	13,940	0.00%
2022/06/29	11	32.74	22	32.48	32.20	-11	13,691	-0.08%
2022/06/28	1	32.25	0	0.00	32.15	1	13,485	0.01%
2022/06/27	10	32.30	10	31.88	31.85	0	13,380	0.00%
2022/06/24	19	31.54	8	31.19	31.75	11	13,262	0.08%
2022/06/23	8	31.64	2	31.28	31.15	6	13,081	0.05%
2022/06/22	67	32.13	25	32.49	31.35	42	12,740	0.33%
2022/06/21	49	34.19	48	33.94	34.40	1	12,182	0.01%
2022/06/20	249.2	36.84	180	37.36	34.40	69.2	11,440	0.61%	大買/大賣/
2022/06/17	133.1	37.05	238.1	36.15	38.20	-105	9,329	-1.13%	大買/大賣/鉅額交易
2022/06/16	47	35.85	62	35.08	34.75	-15	8,190	-0.18%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/10	0	0.00	1	33.45	33.45	-1	7,403	-0.01%
2022/06/09	1	33.90	0	0.00	33.95	1	7,389	0.01%
2022/06/08	0	0.00	1	34.00	34.05	-1	7,334	-0.01%
2022/06/06	1	33.05	0	0.00	32.95	1	7,260	0.01%
2022/06/02	4	33.63	0	0.00	33.40	4	7,273	0.05%
2022/06/01	3	34.47	4	34.80	33.90	-1	7,222	-0.01%
2022/05/31	0	0.00	1	34.50	34.10	-1	7,105	-0.01%
2022/05/27	5	33.91	0	0.00	33.50	5	6,976	0.07%
2022/05/26	5	33.97	2	34.30	33.95	3	6,926	0.04%
2022/05/25	72.1	34.45	66	33.94	33.85	6.1	6,836	0.09%
2022/05/24	12	34.15	7	34.23	34.00	5	6,625	0.08%
2022/05/23	0	0.00	8	34.01	33.75	-8	6,483	-0.12%
2022/05/20	0	0.00	5	33.24	33.30	-5	6,281	-0.08%
2022/05/13	5	31.73	3	31.75	31.55	2	6,042	0.03%
2022/05/12	1	31.15	13	31.38	31.15	-12	5,992	-0.20%
2022/05/09	8	33.17	12	32.73	32.55	-4	5,606	-0.07%
2022/05/06	5	32.50	2	32.45	32.50	3	5,441	0.06%
2022/05/04	0	0.00	1	32.60	32.25	-1	5,328	-0.02%
2022/05/03	23	33.53	12	33.51	32.85	11	5,266	0.21%
2022/04/29	5	33.45	1	33.15	33.20	4	5,153	0.08%
2022/04/27	1	32.80	10	33.06	33.25	-9	4,986	-0.18%
2022/04/26	6	34.51	3	34.43	34.20	3	4,794	0.06%
2022/04/25	30	34.28	0	0.00	34.20	30	4,451	0.67%
2022/04/22	20	33.82	13	33.93	34.70	7	4,162	0.17%
2022/04/21	10	32.95	27	33.24	32.80	-17	3,836	-0.44%
2022/04/20	5	34.09	5	33.83	33.80	0	3,651	0.00%
2022/04/19	6	33.83	8	33.48	34.00	-2	3,416	-0.06%
2022/04/18	10	33.21	3	33.23	33.50	7	3,197	0.22%
2022/04/15	14	33.23	31	33.58	33.75	-17	2,960	-0.57%
2022/04/14	94	32.43	83	32.53	32.30	11	2,484	0.44%
2022/04/13	5	30.94	1	31.00	30.85	4	2,029	0.20%
2022/04/12	3	30.15	2.3	30.69	30.70	0.8	1,866	0.04%
2022/04/11	0	0.00	2	30.30	29.80	-2	1,758	-0.11%
2022/03/28	20	29.40	0	0.00	29.50	20	1,756	1.14%
2022/03/23	1.2	29.64	0	0.00	29.85	1.2	1,764	0.07%
2022/03/17	0	0.00	1	29.45	29.50	-1	1,765	-0.06%
2022/03/16	0	0.00	3	28.98	29.10	-3	1,764	-0.17%
2022/03/15	0	0.00	3	29.20	29.00	-3	1,762	-0.17%
2022/03/14	1	29.35	7	29.36	29.30	-6	1,770	-0.34%
2022/03/11	0	0.00	2	29.45	29.40	-2	1,804	-0.11%
2022/03/08	0.1	28.80	0	0.00	28.75	0.1	1,808	0.01%
2022/02/25	0	0.00	1	29.80	29.55	-1	1,820	-0.05%
2022/02/24	0	0.00	1	29.70	29.45	-1	1,850	-0.05%
2022/02/23	0	0.00	1	30.00	29.90	-1	1,868	-0.05%
2022/02/18	0	0.00	0.4	30.15	30.15	-0.4	2,008	-0.02%
2022/02/17	0	0.00	1.2	29.95	29.95	-1.2	2,144	-0.06%
2022/02/16	2	29.63	0	0.00	29.45	2	2,102	0.10%
2022/02/14	1	29.20	0	0.00	29.25	1	2,127	0.05%
2022/02/09	1.1	29.70	0	0.00	29.75	1.1	2,200	0.05%
2022/02/08	0	0.00	2	29.55	29.70	-2	2,206	-0.09%
2022/01/26	0.1	29.15	0	0.00	29.10	0.1	2,237	0.00%
2022/01/20	0	0.00	1	29.75	29.80	-1	2,224	-0.04%
2022/01/13	0	0.00	0.2	29.85	30.15	-0.2	2,254	-0.01%
2022/01/12	0	0.00	1	29.65	29.70	-1	2,230	-0.04%
2022/01/11	0.2	30.00	1.1	30.24	29.95	-0.9	2,228	-0.04%
2022/01/10	0	0.00	5	30.80	30.40	-5	2,201	-0.23%
2022/01/07	11	30.01	4	30.09	29.95	7	2,108	0.33%
2022/01/06	1	29.75	0	29.80	29.65	1	2,037	0.05%
2021/12/30	2.3	29.36	0	0.00	29.35	2.3	1,985	0.11%
2021/12/29	1	29.50	2	29.58	29.60	-1	1,970	-0.05%
2021/12/27	0	0.00	0.2	29.70	29.70	-0.2	1,915	-0.01%
2021/12/24	0	0.00	1	29.50	29.40	-1	1,908	-0.05%
2021/12/22	0	0.00	3	29.17	29.10	-3	1,931	-0.16%
2021/12/21	0.1	29.05	1	28.95	29.10	-0.9	1,921	-0.05%
2021/12/17	1	28.95	1	29.10	29.10	0	1,928	0.00%
2021/12/16	2	29.10	0	0.00	29.10	2	1,939	0.10%
2021/12/14	0.1	29.15	0	0.00	29.00	0.1	1,973	0.01%
2021/12/09	0.1	29.60	0	0.00	29.55	0.1	2,023	0.00%
2021/12/08	0	0.00	0	29.50	29.65	0	2,041	0.00%
2021/12/03	0	29.30	2	29.40	29.35	-2	2,068	-0.10%
2021/12/02	0.1	29.15	0	0.00	29.05	0.1	2,084	0.00%
2021/12/01	0	0.00	1	29.20	29.20	-1	2,127	-0.05%
2021/11/30	2	29.25	1	29.55	29.00	1	2,148	0.05%
2021/11/29	0	0.00	1	29.20	29.20	-1	2,151	-0.05%
2021/11/25	0	0.00	3	30.65	30.40	-3	2,090	-0.14%
2021/11/24	0	0.00	2	30.45	30.55	-2	2,070	-0.10%
2021/11/23	0.5	29.95	0	0.00	30.20	0.5	2,019	0.02%
2021/11/22	0	0.00	50.2	30.35	30.40	-50.2	1,998	-2.51%
2021/11/17	1	29.85	1	29.90	30.00	0	1,854	0.00%
2021/11/16	8	30.01	125.2	29.92	29.80	-117.2	1,794	-6.53%	大賣/鉅額交易
2021/11/15	1	29.00	0.1	29.25	29.00	0.9	1,619	0.06%
2021/11/12	0.3	29.10	0	0.00	29.25	0.3	1,622	0.02%
2021/11/11	0	0.00	2.2	29.16	29.10	-2.2	1,614	-0.14%
2021/11/10	0	0.00	1	29.20	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	1.1	29.35	29.35	-1.1	1,728	-0.06%
2021/11/08	0.1	29.20	2.3	29.03	29.15	-2.2	1,715	-0.13%
2021/11/05	0	0.00	5	28.79	28.70	-5	1,730	-0.29%
2021/11/04	0	0.00	0.1	28.90	28.80	-0.1	1,755	-0.01%
2021/11/02	0.2	28.75	1	28.85	28.75	-0.9	1,772	-0.05%
2021/10/28	0	0.00	0.1	28.20	28.35	-0.1	1,912	-0.01%
2021/10/27	0	0.00	6	28.21	28.25	-6	2,126	-0.28%
2021/10/26	2	28.05	6	28.15	28.10	-4	2,138	-0.19%
2021/10/18	0	28.30	8	28.25	28.25	-8	2,400	-0.33%
2021/10/13	0	0.00	6	27.97	28.10	-6	2,449	-0.24%
2021/10/04	0	0.00	0.2	28.05	28.25	-0.2	2,547	-0.01%
2021/10/01	0	0.00	1	28.30	28.15	-1	2,552	-0.04%
2021/09/27	0	0.00	0	28.35	28.10	0	2,578	0.00%
2021/09/24	0	0.00	5	28.45	28.20	-5	2,599	-0.19%
2021/09/22	5	27.90	0	0.00	28.25	5	2,650	0.19%
2021/09/17	0	0.00	10	28.45	28.35	-10	2,882	-0.35%
2021/09/16	1	28.15	1	28.20	28.25	0	2,897	0.00%
2021/09/15	1	27.85	1	28.20	28.10	0	2,938	0.00%
2021/09/14	20	27.50	10	27.86	27.95	10	3,017	0.33%
2021/09/13	3	27.32	0	0.00	27.35	3	3,292	0.09%
2021/09/10	1.2	27.46	0	0.00	27.55	1.2	3,380	0.04%
2021/09/09	4	27.30	0.5	27.45	27.30	3.5	3,434	0.10%
2021/09/08	1	27.60	0	0.00	27.40	1	3,401	0.03%
2021/09/06	19	28.15	5	28.45	28.10	14	3,378	0.41%
2021/09/03	6.3	28.60	0.3	28.70	28.65	6	3,337	0.18%
2021/09/02	1	29.00	0	0.00	28.90	1	3,334	0.03%
2021/09/01	0	0.00	1	29.10	29.00	-1	3,338	-0.03%
2021/08/31	0	0.00	1	29.25	29.15	-1	3,352	-0.03%
2021/08/30	0.2	29.20	0	0.00	29.00	0.2	3,383	0.01%
2021/08/27	0.2	29.05	1	29.00	29.10	-0.9	3,501	-0.02%
2021/08/26	0	0.00	9.2	29.00	29.10	-9.2	3,738	-0.25%
2021/08/23	0	0.00	0.1	29.20	29.15	-0.1	3,741	0.00%
2021/08/20	0	0.00	1	28.95	28.90	-1	3,751	-0.03%
2021/08/19	4	29.03	0	0.00	28.95	4	3,743	0.11%
2021/08/18	0	0.00	1	29.30	29.45	-1	3,722	-0.03%
2021/08/17	10	29.57	0	0.00	29.30	10	3,701	0.27%
2021/08/16	0	0.00	15	30.63	29.45	-15	3,687	-0.41%
2021/08/13	0	0.00	2	30.43	30.20	-2	3,583	-0.06%
2021/08/12	0	0.00	2	30.18	30.25	-2	3,542	-0.06%
2021/08/11	1	30.35	6	30.15	29.95	-5	3,535	-0.14%
2021/08/10	1	30.15	3	30.15	30.20	-2	3,511	-0.06%
2021/08/09	1	29.85	1.3	30.05	30.00	-0.3	3,526	-0.01%
2021/08/06	1	29.70	2.1	29.60	29.80	-1.1	3,516	-0.03%
2021/08/05	6	29.53	2	29.55	29.70	4	3,543	0.11%
2021/08/04	2	29.95	0	0.00	29.85	2	3,632	0.06%
2021/08/03	1	30.85	0	0.00	30.50	1	3,618	0.03%
2021/08/02	5	30.74	71.3	30.59	30.90	-66.3	3,548	-1.87%
2021/07/29	0	0.00	9	29.86	30.00	-9	3,343	-0.27%
2021/07/28	9	29.78	2.7	29.69	29.80	6.3	3,342	0.19%
2021/07/27	2	30.05	6	29.94	30.00	-4	3,385	-0.12%
2021/07/26	4	29.85	2	29.98	29.85	2	3,374	0.06%
2021/07/23	6	29.61	2.3	29.78	29.55	3.7	3,343	0.11%
2021/07/22	0	0.00	3	29.05	29.00	-3	3,339	-0.09%
2021/07/21	1	28.60	0	0.00	28.65	1	3,365	0.03%
2021/07/20	0	0.00	1	29.00	28.80	-1	3,422	-0.03%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/16	0.1	29.00	7	29.14	29.10	-6.9	3,742	-0.18%
2021/07/15	5	28.48	0	0.00	28.65	5	3,764	0.13%
2021/07/14	0.2	28.65	0	0.00	28.65	0.2	3,870	0.01%
2021/07/13	0	0.00	1	28.60	28.55	-1	4,110	-0.02%
2021/07/09	5.1	28.60	0	0.00	28.55	5.1	4,213	0.12%
2021/07/08	3.2	28.85	0	0.00	28.85	3.2	4,279	0.07%
2021/07/06	0	0.00	2	29.00	29.00	-2	4,282	-0.05%
2021/07/05	1	28.80	0	0.00	28.95	1	4,284	0.02%
2021/07/01	0	0.00	2	29.10	29.00	-2	4,276	-0.05%
2021/06/30	9	29.16	1	29.25	29.15	8	4,275	0.19%
2021/06/29	0	0.00	3	29.20	29.10	-3	4,272	-0.07%
2021/06/28	15.1	30.28	5	30.06	29.65	10.1	4,246	0.24%
2021/06/25	2	29.75	9	29.61	29.50	-7	4,015	-0.17%
2021/06/24	2	29.85	6	29.80	29.75	-4	4,006	-0.10%
2021/06/23	4	29.81	5	29.91	29.70	-1	3,958	-0.03%
2021/06/22	29	30.47	38	30.35	29.85	-9	3,860	-0.23%
2021/06/21	17	29.45	20.5	29.66	29.55	-3.5	3,570	-0.10%
2021/06/18	11	29.40	8.2	29.15	29.20	2.8	3,472	0.08%
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	3	28.67	0	0.00	28.60	3	3,456	0.09%
2021/06/11	2	28.80	8	28.83	28.75	-6	3,427	-0.18%
2021/06/10	3	29.17	0	0.00	28.80	3	3,441	0.09%
2021/06/09	4	29.00	2	29.05	29.20	2	3,429	0.06%
2021/06/07	4	28.65	2	28.88	29.00	2	3,438	0.06%
2021/06/04	10	29.72	3	29.58	29.30	7	3,439	0.20%
2021/06/03	6.3	29.67	4	29.68	29.90	2.3	3,338	0.07%
2021/06/02	0	0.00	1	28.05	27.90	-1	3,139	-0.03%
2021/05/31	0	0.00	1	27.95	27.85	-1	3,201	-0.03%
2021/05/28	0	0.00	2	27.60	27.65	-2	3,238	-0.06%
2021/05/24	1	26.75	2	27.40	27.40	-1	3,920	-0.03%
2021/05/20	0	0.00	1	26.75	26.60	-1	3,972	-0.03%
2021/05/19	0	0.00	3	26.50	26.85	-3	3,980	-0.08%
2021/05/18	0.1	26.35	1	26.00	26.85	-0.9	3,980	-0.02%
2021/05/17	54.1	25.73	18	25.83	25.60	36.1	3,973	0.91%
2021/05/14	0	0.00	6.5	26.67	26.60	-6.5	3,929	-0.17%
2021/05/13	2.2	26.32	0	0.00	26.35	2.2	3,904	0.06%
2021/05/12	56.3	27.57	14.5	26.82	26.50	41.8	3,863	1.08%
2021/05/11	1	28.30	0	0.00	28.00	1	3,754	0.03%
2021/05/10	1	28.65	1	28.70	28.70	0	3,714	0.00%
2021/05/07	2	28.53	1	28.60	28.60	1	3,706	0.03%
2021/05/06	1	28.35	0	0.00	28.40	1	3,709	0.03%
2021/05/05	7	28.50	1	28.65	28.40	6	3,687	0.16%
2021/05/04	33.2	28.94	3	28.62	28.50	30.2	3,672	0.82%
2021/05/03	22	29.71	2	29.90	29.55	20	3,600	0.56%
2021/04/29	12	30.16	6	30.12	30.05	6	3,610	0.17%
2021/04/28	9	30.10	2	29.93	30.00	7	3,573	0.20%
2021/04/27	6	30.44	2	30.35	30.30	4	3,541	0.11%
2021/04/26	7	30.79	3	30.77	30.75	4	3,499	0.11%
2021/04/23	5.2	30.92	2.1	30.87	30.70	3.1	3,442	0.09%
2021/04/22	21	31.56	21	31.68	30.50	0	3,378	0.00%
2021/04/21	2	30.15	2	30.20	30.30	0	3,153	0.00%
2021/04/20	4	30.46	8	30.51	30.45	-4	3,118	-0.13%
2021/04/19	19	30.64	33	30.10	31.10	-14	3,048	-0.46%
2021/04/16	1	29.60	2	29.60	29.75	-1	2,815	-0.04%
2021/04/15	3	29.52	15	29.58	29.55	-12	2,786	-0.43%
2021/04/14	11	29.17	1	29.35	29.20	10	2,739	0.37%
2021/04/12	14.3	28.77	2.1	28.80	28.80	12.2	2,694	0.45%
2021/04/09	9	28.94	0	0.00	28.90	9	2,767	0.33%
2021/04/08	1.3	29.00	1	29.00	29.00	0.3	2,760	0.01%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/06	1	28.95	2	28.83	28.95	-1	2,763	-0.04%
2021/04/01	1.2	28.78	5	28.75	28.80	-3.9	2,767	-0.14%
2021/03/31	3	28.83	0	0.00	28.85	3	2,749	0.11%
2021/03/30	3	29.07	2	29.05	29.05	1	2,743	0.04%
2021/03/24	2	29.30	0	0.00	29.35	2	2,894	0.07%
2021/03/23	0	0.00	10	29.05	29.10	-10	2,893	-0.35%
2021/03/22	9	28.96	0	0.00	29.00	9	2,929	0.31%
2021/03/19	11	29.14	2	29.05	29.05	9	2,901	0.31%
2021/03/18	4.3	29.28	0.5	29.35	29.25	3.8	2,874	0.13%
2021/03/17	0	0.00	1	29.35	29.30	-1	2,872	-0.03%
2021/03/15	0	0.00	1	29.30	29.50	-1	2,873	-0.03%
2021/03/12	0	0.00	1	29.10	29.10	-1	2,869	-0.03%
2021/03/11	1.2	29.31	0	0.00	29.30	1.2	2,870	0.04%
2021/03/10	7	29.62	1	29.45	29.35	6	2,877	0.21%
2021/03/09	4.1	29.68	1	29.65	29.75	3.1	2,850	0.11%
2021/03/08	0	0.00	6	30.10	29.95	-6	2,837	-0.21%
2021/03/05	1	30.00	1	29.80	29.75	0	2,814	0.00%
2021/03/04	8	29.72	2	30.05	30.00	6	2,795	0.21%
2021/03/03	2.1	29.85	1	29.70	29.70	1.1	2,756	0.04%
2021/03/02	32.1	30.24	11	30.19	29.70	21.1	2,725	0.77%
2021/02/26	11.1	29.86	8.6	30.23	30.30	2.4	2,564	0.09%
2021/02/25	5.6	29.31	5.1	29.46	29.55	0.5	2,295	0.02%
2021/02/24	10	28.50	0	0.00	28.35	10	2,119	0.47%
2021/02/23	0	0.00	3	28.53	28.60	-3	2,105	-0.14%
2021/02/22	3	28.17	1	28.20	28.25	2	2,129	0.09%
2021/02/19	0	0.00	5	27.62	27.85	-5	2,109	-0.24%
2021/02/04	1	27.50	0	0.00	27.40	1	2,090	0.05%
2021/02/03	0	0.00	1	27.20	27.25	-1	2,108	-0.05%
2021/02/02	6	27.25	0	0.00	27.15	6	2,155	0.28%
2021/01/29	0	0.00	16	27.20	27.15	-16	2,150	-0.74%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/27	0	0.00	12	27.53	27.55	-12	2,117	-0.57%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	28.00	0	0.00	27.95	1	2,114	0.05%
2021/01/22	2	28.25	1	28.35	28.20	1	2,125	0.05%
2021/01/21	0	0.00	3	27.60	27.55	-3	2,086	-0.14%
2021/01/20	0	0.00	4	27.50	27.25	-4	2,085	-0.19%
2021/01/19	1	27.75	0	0.00	27.60	1	2,053	0.05%
2021/01/18	0	0.00	3	27.58	27.60	-3	2,051	-0.15%
2021/01/15	1	27.85	7	27.86	27.90	-6	2,036	-0.29%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/12	3	28.32	8	28.35	28.10	-5	1,963	-0.25%
2021/01/11	0	0.00	3	28.82	28.70	-3	1,924	-0.16%
2021/01/08	1	28.55	0	0.00	28.70	1	1,908	0.05%
2021/01/07	4	28.65	5	28.70	28.70	-1	1,893	-0.05%
2021/01/06	6	28.87	2	29.05	28.85	4	1,869	0.21%
2021/01/05	6	29.13	0	0.00	29.15	6	1,829	0.33%
2021/01/04	0	0.00	21	29.63	29.45	-21	1,815	-1.16%
2020/12/31	0	0.00	3	29.00	29.00	-3	1,728	-0.17%
2020/12/29	6	28.98	0	0.00	29.05	6	1,703	0.35%
2020/12/25	1	28.65	0	0.00	28.60	1	1,654	0.06%
2020/12/24	0	0.00	3	28.60	28.60	-3	1,651	-0.18%
2020/12/23	0	0.00	5	28.50	28.70	-5	1,647	-0.30%
2020/12/22	3	28.73	10	28.98	28.40	-7	1,671	-0.42%
2020/12/21	15	29.57	7	29.42	29.45	8	1,672	0.48%
2020/12/18	0	0.00	1	29.20	29.10	-1	1,601	-0.06%
2020/12/17	0	0.00	4	28.58	28.60	-4	1,561	-0.26%
2020/12/16	0	0.00	14	28.90	28.85	-14	1,580	-0.89%
2020/12/15	0	0.00	7	28.36	28.20	-7	1,545	-0.45%
2020/12/14	3	28.15	2	28.30	28.30	1	1,557	0.06%
2020/12/11	2	28.23	2	28.10	28.05	0	1,567	0.00%
2020/12/10	1	28.25	4	28.35	28.25	-3	1,562	-0.19%
2020/12/09	1	28.40	1	28.60	28.60	0	1,578	0.00%
2020/12/08	1	28.75	0	0.00	28.60	1	1,590	0.06%
2020/12/07	1.5	28.90	5	28.80	28.85	-3.5	1,616	-0.22%
2020/12/04	0	0.00	14	29.06	29.10	-14	1,630	-0.86%
2020/12/03	0	0.00	3	28.77	28.75	-3	1,629	-0.18%
2020/12/01	1	28.45	0	0.00	28.55	1	1,732	0.06%
2020/11/25	0	0.00	6	29.01	29.00	-6	2,846	-0.21%
2020/11/24	2	28.65	10	28.67	28.60	-8	2,891	-0.28%
2020/11/20	0	0.00	2	28.95	28.90	-2	2,889	-0.07%
2020/11/19	10	29.00	4	29.05	29.00	6	2,900	0.21%
2020/11/18	0	0.00	5	28.55	28.60	-5	2,895	-0.17%
2020/11/17	0	0.00	0.1	28.55	28.55	-0.1	2,894	0.00%
2020/11/16	0	0.00	15	28.52	28.45	-15	2,965	-0.51%
2020/11/13	0	0.00	13.7	28.30	28.50	-13.7	3,042	-0.45%
2020/11/10	0	0.00	18	28.62	28.30	-18	3,128	-0.58%
2020/11/05	2	27.75	0	0.00	27.75	2	3,132	0.06%
2020/11/04	1	27.65	0	0.00	27.80	1	3,165	0.03%
2020/11/03	1	27.90	1	27.95	27.90	0	3,197	0.00%
2020/11/02	5	27.80	0	0.00	27.75	5	3,208	0.16%
2020/10/30	1	27.50	0	0.00	27.40	1	3,214	0.03%
2020/10/26	1	27.80	0	0.00	27.75	1	3,234	0.03%
2020/10/23	6	27.85	0	0.00	27.85	6	3,230	0.19%
2020/10/21	5	28.00	0	0.00	28.05	5	3,295	0.15%
2020/10/19	2	27.98	0	0.00	28.15	2	3,311	0.06%
2020/10/16	0	0.00	1	28.10	28.10	-1	3,313	-0.03%
2020/10/15	5	28.05	0	0.00	28.05	5	3,327	0.15%
2020/10/14	2	28.23	0	0.00	28.20	2	3,321	0.06%
2020/10/13	6	28.11	0	0.00	28.20	6	3,337	0.18%
2020/10/12	1	28.60	0	0.00	28.45	1	3,364	0.03%
2020/10/08	11	28.80	0	0.00	28.80	11	3,373	0.33%
2020/10/05	15	28.38	0	0.00	28.65	15	3,470	0.43%
2020/09/30	1	28.40	0.1	28.60	28.35	0.9	3,523	0.03%
2020/09/29	0	0.00	1	28.40	28.50	-1	3,601	-0.03%
2020/09/28	10	28.20	0	0.00	28.40	10	3,633	0.28%
2020/09/25	1	28.10	1	28.00	28.00	0	3,669	0.00%
2020/09/24	3	28.40	0	0.00	28.05	3	3,668	0.08%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/21	15	30.12	0	0.00	29.80	15	3,627	0.41%
2020/09/18	1	29.80	2	29.60	29.80	-1	3,612	-0.03%
2020/09/17	0	0.00	10	29.65	29.55	-10	3,641	-0.27%
2020/09/15	6	29.59	10	29.55	29.55	-4	3,759	-0.11%
2020/09/14	3	29.40	0	0.00	29.40	3	3,766	0.08%
2020/09/11	2	29.80	0	0.00	29.70	2	3,746	0.05%
2020/09/10	1	29.95	3	30.00	29.85	-2	3,733	-0.05%
2020/09/09	1	30.00	1	29.90	30.00	0	3,708	0.00%
2020/09/07	8	30.27	13	30.48	30.40	-5	3,680	-0.14%
2020/09/04	9	30.16	1	30.20	30.25	8	3,677	0.22%
2020/09/03	2	30.75	0	0.00	30.65	2	3,632	0.06%
2020/09/02	3	30.87	0	0.00	30.85	3	3,597	0.08%
2020/09/01	11	31.93	2	31.53	31.20	9	3,539	0.25%
2020/08/31	130	31.70	118	31.75	32.00	12	3,278	0.37%	大買/大賣/
2020/08/28	1	28.80	3	29.03	29.10	-2	2,640	-0.08%
2020/08/26	1	28.70	1	28.60	28.70	0	2,581	0.00%
2020/08/25	1	28.35	6	28.50	28.35	-5	2,588	-0.19%
2020/08/24	10	28.53	6	28.69	28.55	4	2,583	0.15%
2020/08/21	0	0.00	4	28.04	28.05	-4	2,607	-0.15%
2020/08/20	10	27.60	9	27.87	27.75	1	2,621	0.04%
2020/08/19	12	28.85	15	28.87	28.85	-3	2,558	-0.12%
2020/08/18	6	28.38	0	0.00	28.10	6	2,486	0.24%
2020/08/17	2	28.28	11	28.32	28.40	-9	2,503	-0.36%
2020/08/14	1	27.60	0	0.00	27.60	1	2,506	0.04%
2020/08/13	2	27.40	8	27.35	27.40	-6	2,518	-0.24%
2020/08/12	2	27.55	1	27.60	27.40	1	2,542	0.04%
2020/08/11	3	27.57	1	27.65	27.30	2	2,533	0.08%
2020/08/07	1	26.70	0	0.00	26.70	1	2,500	0.04%
2020/08/06	2	26.88	6	26.94	26.95	-4	2,485	-0.16%
2020/08/05	5	27.03	0	0.00	26.95	5	2,485	0.20%
2020/08/03	6	27.08	2	27.25	27.60	4	2,528	0.16%
2020/07/31	2	26.70	0	0.00	26.65	2	2,524	0.08%
2020/07/30	3	26.73	0	0.00	26.75	3	2,535	0.12%
2020/07/29	1	26.85	0	0.00	26.90	1	2,571	0.04%
2020/07/28	21	26.60	0	0.00	26.55	21	2,579	0.81%
2020/07/27	2	27.30	0	0.00	26.95	2	2,591	0.08%
2020/07/24	20	27.70	7	27.71	27.65	13	2,582	0.50%
2020/07/23	5	28.05	0	0.00	28.00	5	2,587	0.19%
2020/07/22	1	27.80	1	28.40	28.10	0	2,608	0.00%
2020/07/21	10	27.90	0	0.00	27.85	10	2,594	0.39%
2020/07/20	0	0.00	9	27.97	27.90	-9	2,589	-0.35%
2020/07/17	2	28.30	5	28.30	28.00	-3	2,608	-0.12%
2020/07/16	0	0.00	5	28.25	28.20	-5	2,620	-0.19%
2020/07/15	6	27.63	0	0.00	27.55	6	2,599	0.23%
2020/07/14	5	27.60	0	0.00	27.60	5	2,611	0.19%
2020/07/13	2	27.95	0	0.00	27.80	2	2,631	0.08%
2020/07/10	7	28.11	0	0.00	27.80	7	2,631	0.27%
2020/07/09	1	28.65	5	28.95	28.65	-4	2,602	-0.15%
2020/07/07	6	29.65	3	29.77	29.65	3	2,497	0.12%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	1	29.85	0	0.00	29.70	1	2,479	0.04%
2020/07/01	3	29.85	0	0.00	29.80	3	2,481	0.12%
2020/06/30	0	0.00	6	29.92	29.80	-6	2,486	-0.24%
2020/06/24	11	30.11	5	29.90	29.95	6	2,482	0.24%
2020/06/23	18	30.29	20	30.45	30.35	-2	2,480	-0.08%
2020/06/15	1	29.00	0	0.00	29.15	1	2,623	0.04%
2020/06/12	0	0.00	2	28.60	29.10	-2	2,646	-0.08%
2020/06/11	5	29.80	1	29.90	29.25	4	2,687	0.15%
2020/06/10	2	29.90	12	29.92	29.85	-10	2,692	-0.37%
2020/06/09	5	29.95	0	0.00	29.80	5	2,762	0.18%
2020/06/08	3	30.82	1	30.60	30.30	2	2,787	0.07%
2020/06/05	5	30.20	1	30.55	30.20	4	2,759	0.14%
2020/06/02	0	0.00	5	29.60	29.50	-5	2,856	-0.18%
2020/06/01	0	0.00	11	29.75	29.50	-11	2,846	-0.39%
2020/05/29	10	29.10	4	29.30	29.30	6	2,836	0.21%
2020/05/28	10	29.56	5	29.78	29.10	5	2,835	0.18%
2020/05/26	5	28.64	0	0.00	28.65	5	2,840	0.18%
2020/05/25	3	28.50	3	28.50	28.45	0	2,852	0.00%
2020/05/22	2	28.85	0	0.00	28.55	2	2,906	0.07%
2020/05/21	18	28.84	7	29.16	29.05	11	2,963	0.37%
2020/05/19	2	28.20	12	28.12	28.40	-10	2,895	-0.35%
2020/05/15	1	27.50	5	27.60	27.40	-4	2,887	-0.14%
2020/05/14	1	27.55	0	0.00	27.50	1	2,904	0.03%
2020/05/13	2	27.65	2	27.60	27.85	0	2,911	0.00%
2020/05/12	2	27.55	10	27.50	27.60	-8	2,909	-0.27%
2020/05/11	100	27.60	8	27.65	27.70	92	2,942	3.13%
2020/05/08	5	27.99	0	0.00	27.95	5	2,915	0.17%
2020/05/06	11	28.26	0	0.00	28.15	11	2,952	0.37%
2020/05/05	2	28.30	0	0.00	28.70	2	2,967	0.07%
2020/05/04	7	28.01	0	0.00	28.05	7	2,969	0.24%
2020/04/30	1	28.20	4	28.68	28.70	-3	3,020	-0.10%
2020/04/29	2	27.95	0	0.00	28.05	2	3,066	0.07%
2020/04/28	0	0.00	1	28.05	27.85	-1	3,121	-0.03%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/23	2	26.85	0	0.00	26.85	2	3,370	0.06%
2020/04/17	0	0.00	10	27.65	27.75	-10	4,042	-0.25%
2020/04/16	7	27.54	2	27.55	27.65	5	4,198	0.12%
2020/04/15	2	28.33	20	28.30	28.40	-18	4,255	-0.42%
2020/04/14	0	0.00	2	28.00	28.10	-2	4,358	-0.05%
2020/04/13	25	27.75	0	0.00	27.65	25	4,434	0.56%
2020/04/10	2	27.65	1	27.65	27.70	1	4,619	0.02%
2020/04/08	0	0.00	1	26.95	27.80	-1	5,048	-0.02%
2020/04/07	1	26.95	0	0.00	26.85	1	5,648	0.02%
2020/03/30	0	0.00	1	26.60	26.70	-1	6,005	-0.02%
2020/03/27	1	26.85	0	0.00	26.65	1	6,254	0.02%
2020/03/26	4	26.59	0	0.00	26.55	4	6,567	0.06%
2020/03/23	0	0.00	1	26.00	26.00	-1	6,688	-0.01%
2020/03/20	1	27.20	0	0.00	26.95	1	6,707	0.01%
2020/03/19	0	0.00	2	26.20	26.50	-2	6,654	-0.03%
2020/03/18	1	26.65	1	26.90	26.80	0	6,527	0.00%
2020/03/16	2	27.50	2	27.45	27.45	0	6,435	0.00%
2020/03/13	0	0.00	1	26.95	27.65	-1	6,381	-0.02%
2020/03/12	1	28.85	3	28.60	28.80	-2	6,274	-0.03%
2020/03/11	0	0.00	3	29.83	29.55	-3	6,208	-0.05%
2020/03/10	1	29.00	1	29.35	29.45	0	6,207	0.00%
2020/03/09	8	30.10	0	0.00	29.70	8	6,162	0.13%
2020/03/05	0	0.00	1	31.25	31.15	-1	6,069	-0.02%
2020/03/04	0	0.00	8	31.01	31.00	-8	6,069	-0.13%
2020/03/03	10	31.27	1	31.20	31.15	9	6,058	0.15%
2020/03/02	1	30.65	10	30.52	31.00	-9	6,044	-0.15%
2020/02/27	1	31.30	3	31.50	31.35	-2	5,990	-0.03%
2020/02/26	8	31.45	10	31.67	31.70	-2	5,938	-0.03%
2020/02/25	1	31.15	2	31.53	31.55	-1	5,905	-0.02%
2020/02/24	9	31.83	0	0.00	31.85	9	5,835	0.15%
2020/02/21	1	32.65	1	32.60	32.60	0	5,738	0.00%
2020/02/20	4	32.75	1	32.75	32.75	3	5,715	0.05%
2020/02/19	2	33.00	2	33.00	32.95	0	5,686	0.00%
2020/02/18	2	32.63	4	32.63	32.65	-2	5,659	-0.04%
2020/02/17	2	32.58	1	32.70	32.60	1	5,649	0.02%
2020/02/14	0	0.00	5	32.86	32.90	-5	5,617	-0.09%
2020/02/13	1	32.95	2	32.95	32.95	-1	5,599	-0.02%
2020/02/12	6	33.13	2	33.03	32.85	4	5,596	0.07%
2020/02/11	1	32.95	5	32.97	32.95	-4	5,543	-0.07%
2020/02/10	3	32.52	1	32.70	32.65	2	5,518	0.04%
2020/02/07	5	33.00	20	33.40	33.00	-15	5,487	-0.27%
2020/02/06	0	0.00	4.1	33.45	33.45	-4.1	5,439	-0.07%
2020/02/05	1	33.30	10	33.28	33.30	-9	5,406	-0.17%
2020/02/04	1	33.55	3	33.47	33.55	-2	5,351	-0.04%
2020/02/03	2	32.60	34	32.71	33.05	-32	5,279	-0.61%
2020/01/31	12	33.66	12	33.90	33.75	0	5,190	0.00%
2020/01/30	7	33.62	37.1	33.90	33.30	-30.1	5,112	-0.59%
2020/01/20	20	34.95	1.8	34.97	34.95	18.3	4,941	0.37%
2020/01/17	3	34.85	4	34.74	34.75	-1	4,869	-0.02%
2020/01/16	17	34.77	2	34.78	34.75	15	4,822	0.31%
2020/01/15	15	34.75	1	34.75	34.60	14	4,798	0.29%
2020/01/14	9	34.42	11	34.77	34.45	-2	4,731	-0.04%
2020/01/13	52	35.50	41	35.42	34.75	11	4,620	0.24%
2020/01/10	3	34.90	2	34.75	34.75	1	4,117	0.02%
2020/01/09	4	34.43	11	34.52	34.30	-7	3,935	-0.18%
2020/01/08	37	34.82	11	34.63	34.30	26	3,847	0.68%
2020/01/07	5	34.89	7	34.78	34.75	-2	3,711	-0.05%
2020/01/06	12	34.94	2	34.95	35.00	10	3,631	0.28%
2020/01/03	15	35.29	11	35.08	35.05	4	3,437	0.12%
2020/01/02	5	35.58	8	35.56	35.85	-3	3,225	-0.09%
2019/12/31	49	35.29	24	35.22	35.90	25	2,963	0.84%
2019/12/30	11	33.26	26	33.61	33.50	-15	2,327	-0.64%
2019/12/27	1	32.70	3	32.80	32.50	-2	2,156	-0.09%
2019/12/26	20	33.10	12.1	33.22	32.85	7.9	2,051	0.39%
2019/12/25	11	32.93	0	0.00	32.90	11	1,984	0.55%
2019/12/24	12	33.41	11	33.66	32.95	1	1,895	0.05%
2019/12/23	7	32.90	5	32.96	33.10	2	1,654	0.12%
2019/12/20	0	0.00	1	31.75	31.60	-1	1,312	-0.08%
2019/12/19	5	31.71	0	0.00	31.50	5	1,299	0.38%
2019/12/18	28.2	32.21	4	32.29	32.10	24.2	1,240	1.95%
2019/12/17	1	31.55	1	31.70	31.60	0	1,091	0.00%
2019/12/11	0	0.00	10	31.13	31.15	-10	1,060	-0.94%
2019/12/09	10	31.38	2	31.25	31.45	8	1,057	0.76%
2019/12/06	12	31.20	0	0.00	31.25	12	1,053	1.14%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/04	0.9	31.40	2	31.25	31.30	-1.1	1,034	-0.10%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/12/02	1	31.60	5	31.70	31.60	-4	976	-0.41%
2019/11/29	5	31.82	0	0.00	31.80	5	953	0.52%
2019/11/26	0.4	31.80	0	0.00	31.80	0.4	975	0.05%
2019/11/25	2	31.85	0	0.00	31.85	2	973	0.21%
2019/11/20	1	31.75	0	0.00	31.90	1	977	0.10%
2019/11/15	4	31.93	0	0.00	31.90	4	1,051	0.38%
2019/11/11	0	0.00	4	31.60	31.80	-4	1,098	-0.36%
2019/11/04	0	0.00	10	31.90	31.95	-10	1,125	-0.89%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/22	6	31.51	0	0.00	31.55	6	1,186	0.51%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/18	5	31.63	0	0.00	31.50	5	1,196	0.42%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	3	31.67	0	0.00	31.70	3	1,181	0.25%
2019/10/03	0	0.00	1	32.10	32.05	-1	1,267	-0.08%
2019/10/02	1	32.05	0	0.00	32.05	1	1,349	0.07%
2019/09/27	0	0.00	3	32.53	32.25	-3	1,427	-0.21%
2019/09/26	1	32.75	1	32.70	32.70	0	1,471	0.00%
2019/09/25	0	0.00	1	32.50	32.65	-1	1,560	-0.06%
2019/09/24	0	0.00	1	32.50	32.55	-1	1,585	-0.06%
2019/09/23	3	32.18	4	32.30	32.25	-1	1,590	-0.06%
2019/09/18	0	0.00	2	31.95	32.00	-2	1,714	-0.12%
2019/09/17	1	31.60	0	0.00	31.75	1	1,736	0.06%
2019/09/16	4	31.63	0	0.00	31.50	4	1,757	0.23%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/02	0	0.00	3	32.07	32.20	-3	1,906	-0.16%
2019/08/30	4	31.96	0	0.00	31.45	4	1,938	0.21%
2019/08/27	2	32.45	0	0.00	32.35	2	1,949	0.10%
2019/08/22	2	32.73	1	32.50	32.60	1	2,069	0.05%
2019/08/21	0	0.00	1	33.00	32.85	-1	2,064	-0.05%
2019/08/20	0	0.00	3	32.30	32.30	-3	2,045	-0.15%
2019/08/19	0	0.00	1	32.35	32.65	-1	2,036	-0.05%
2019/08/13	0	0.00	10	31.82	31.80	-10	1,983	-0.50%
2019/08/08	3	31.95	3	31.90	31.95	0	1,968	0.00%
2019/08/02	10	31.65	10	31.85	31.75	0	1,987	0.00%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/29	2	32.10	2	32.25	32.10	0	2,000	0.00%
2019/07/25	16	32.00	20	31.95	31.95	-4	1,970	-0.20%
2019/07/24	0	0.00	5	32.25	32.30	-5	1,944	-0.26%
2019/07/23	1	32.20	0	0.00	32.30	1	1,932	0.05%
2019/07/18	0	0.00	1	32.80	32.80	-1	1,943	-0.05%
2019/07/17	16	32.82	0	0.00	32.85	16	1,946	0.82%
2019/07/16	0	0.00	6	32.70	32.75	-6	1,947	-0.31%
2019/07/15	1	32.75	0	0.00	32.75	1	1,940	0.05%
2019/07/11	0	0.00	3.1	32.86	33.00	-3.1	1,964	-0.16%
2019/07/10	1	32.80	0	0.00	32.80	1	1,982	0.05%
2019/07/09	2	33.10	1	33.55	33.30	1	1,992	0.05%
2019/07/05	0	0.00	1	34.20	34.20	-1	1,884	-0.05%
2019/07/04	0	0.00	1	34.05	34.10	-1	1,863	-0.05%
2019/07/02	1	33.60	0	0.00	33.60	1	1,844	0.05%
2019/07/01	0	0.00	1	34.10	34.20	-1	1,738	-0.06%
2019/06/28	4	33.95	1	33.85	33.80	3	1,710	0.18%
2019/06/27	0	0.00	4	34.04	33.90	-4	1,692	-0.24%
2019/06/26	10	33.75	0	0.00	33.80	10	1,668	0.60%
2019/06/24	1	33.30	0	0.00	33.40	1	1,592	0.06%
2019/06/20	10	33.10	1	33.20	33.00	9	1,584	0.57%
2019/06/19	0	0.00	8	33.05	33.05	-8	1,571	-0.51%
2019/06/18	8	33.02	0	0.00	32.90	8	1,567	0.51%
2019/06/13	1	32.35	0	0.00	32.60	1	1,640	0.06%
2019/06/12	1	32.80	2	32.73	32.45	-1	1,662	-0.06%
2019/06/11	1	32.50	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	1	33.70	33.45	-1	1,780	-0.06%
2019/06/06	2	32.78	11	32.80	33.10	-9	1,773	-0.51%
2019/06/05	0	0.00	3	32.73	32.65	-3	1,747	-0.17%
2019/06/03	1	32.65	1	32.65	32.65	0	1,787	0.00%
2019/05/28	0	0.00	5	31.85	31.75	-5	1,740	-0.29%
2019/05/20	5	31.65	0	0.00	31.50	5	1,803	0.28%
2019/05/10	0	0.00	1	30.80	30.50	-1	1,916	-0.05%
2019/05/09	6	30.68	2	30.90	30.65	4	1,928	0.21%
2019/05/08	4	31.20	0	0.00	31.10	4	2,004	0.20%
2019/04/26	1	31.15	14	31.03	31.00	-13	2,308	-0.56%
2019/04/25	0	0.00	24	31.50	31.30	-24	2,296	-1.05%
2019/04/24	0	0.00	16	31.39	31.30	-16	2,290	-0.70%
2019/04/22	0	0.00	1	31.60	31.55	-1	2,319	-0.04%
2019/04/16	6	31.35	0	0.00	31.40	6	2,298	0.26%
2019/04/15	4	31.45	6	31.45	31.45	-2	2,273	-0.09%
2019/04/12	9	31.89	8	32.24	31.85	1	2,240	0.04%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/09	2	31.43	0	0.00	31.35	2	2,232	0.09%
2019/04/08	4	31.88	0	0.00	31.80	4	2,198	0.18%
2019/04/02	13	32.05	0	0.00	32.05	13	2,184	0.60%
2019/04/01	1	32.50	0	0.00	32.20	1	2,182	0.05%
2019/03/29	2	32.25	0	0.00	32.50	2	2,165	0.09%
2019/03/28	0	0.00	4	32.05	32.05	-4	2,147	-0.19%
2019/03/25	10	31.60	15	32.13	31.80	-5	2,154	-0.23%
2019/03/22	0	0.00	1	32.55	32.55	-1	2,138	-0.05%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/19	0	32.05	0	0.00	32.00	0	2,095	0.00%
2019/03/18	11	32.23	1	32.45	32.20	10	2,074	0.48%
2019/03/15	0	0.00	32	31.91	32.20	-32	2,039	-1.57%
2019/03/14	35	31.67	1	31.60	31.75	34	2,005	1.70%
2019/03/13	12	32.30	14	32.40	32.10	-2	1,948	-0.10%
2019/03/08	3	33.67	3	33.85	33.70	0	1,829	0.00%
2019/03/07	0	0.00	5	33.70	33.70	-5	1,805	-0.28%
2019/03/06	13	33.87	0	0.00	33.60	13	1,800	0.72%
2019/03/05	1	33.45	0	0.00	33.50	1	1,766	0.06%
2019/02/27	1	33.35	0	0.00	33.35	1	1,754	0.06%
2019/02/26	6	34.00	1	34.20	33.70	5	1,745	0.29%
2019/02/25	3	34.03	0	0.00	34.00	3	1,750	0.17%
2019/02/20	1	33.85	0	0.00	33.65	1	1,787	0.06%
2019/02/19	2	33.95	2	34.05	33.85	0	1,818	0.00%
2019/02/18	0	0.00	1	33.90	33.95	-1	1,794	-0.06%
2019/02/15	2	33.20	1	33.40	33.20	1	1,775	0.06%
2019/02/13	1	33.80	0	0.00	33.80	1	1,735	0.06%
2019/02/12	0	0.00	2	34.65	34.40	-2	1,704	-0.12%
2019/02/11	0	0.00	1	34.60	34.55	-1	1,676	-0.06%
2019/01/29	8	34.05	7.1	34.00	33.65	0.9	1,583	0.06%
2019/01/28	3	34.07	12	33.99	34.05	-9	1,485	-0.61%
2019/01/25	1	33.65	0	0.00	33.25	1	1,391	0.07%
2019/01/24	7	33.33	3	33.42	33.20	4	1,340	0.30%
2019/01/23	2.1	32.35	7	32.78	32.90	-4.9	1,231	-0.40%
2019/01/22	0	0.00	1	32.05	32.00	-1	1,169	-0.09%
2019/01/21	1	32.10	0	0.00	31.90	1	1,191	0.08%
2019/01/17	0	0.00	1	31.90	31.85	-1	1,224	-0.08%
2019/01/15	0	0.00	3	32.12	32.15	-3	1,236	-0.24%
2019/01/14	0	0.00	1	31.90	31.85	-1	1,210	-0.08%
2019/01/10	0	0.00	4.1	31.35	31.50	-4.1	1,199	-0.34%
2019/01/08	0	0.00	1	31.00	30.85	-1	1,200	-0.08%
2019/01/03	2	31.00	0	0.00	30.80	2	1,272	0.16%
2019/01/02	0	0.00	1	31.10	31.05	-1	1,271	-0.08%
2018/12/24	5	30.40	2	30.48	30.55	3	1,356	0.22%
2018/12/22	0	0.00	5	30.33	30.40	-5	1,352	-0.37%
2018/12/20	0	0.00	1	30.10	29.80	-1	1,349	-0.07%
2018/12/19	0	0.00	1	30.15	30.20	-1	1,347	-0.07%
2018/12/18	1	30.15	0	0.00	30.15	1	1,357	0.07%
2018/12/14	0	0.00	2	29.70	29.70	-2	1,349	-0.15%
2018/12/11	1	29.55	1	29.70	29.70	0	1,347	0.00%
2018/12/10	0	0.00	1	29.70	29.60	-1	1,342	-0.07%
2018/12/07	0	0.00	0.1	30.20	30.00	-0.1	1,352	-0.01%
2018/12/06	5	29.95	0	0.00	29.85	5	1,363	0.37%
2018/12/05	5	30.35	0	0.00	30.35	5	1,362	0.37%
2018/12/04	5	30.90	1	30.90	30.80	4	1,384	0.29%
2018/11/29	5.3	30.28	4	30.38	30.70	1.3	1,336	0.10%
2018/11/28	30.2	30.07	1	30.15	30.30	29.2	1,299	2.24%
2018/11/27	0.5	30.00	0	0.00	29.95	0.5	1,280	0.04%
2018/11/26	2	29.75	9.1	29.70	29.80	-7.1	1,275	-0.55%
2018/11/23	5	29.79	0	0.00	29.35	5	1,267	0.39%
2018/11/22	5	29.75	7	30.03	30.00	-2	1,252	-0.16%
2018/11/19	2	29.95	1	29.75	29.85	1	1,202	0.08%
2018/11/16	5	28.90	7	29.31	29.70	-2	1,163	-0.17%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/07	0	0.00	4	28.45	28.35	-4	1,136	-0.35%
2018/11/06	0	0.00	10	28.30	28.25	-10	1,160	-0.86%
2018/11/01	1	28.50	1	28.60	28.55	0	1,163	0.00%
2018/10/31	0	0.00	13	28.10	28.20	-13	1,159	-1.12%
2018/10/30	1	28.00	0	0.00	28.00	1	1,157	0.09%
2018/10/26	0	0.00	1	28.20	28.30	-1	1,126	-0.09%
2018/10/25	0	0.00	3	28.45	28.50	-3	1,104	-0.27%
2018/10/23	1	28.95	2	29.13	29.05	-1	1,053	-0.09%
2018/10/22	0	0.00	0.3	29.20	29.10	-0.3	1,056	-0.02%
2018/10/11	0	0.00	1	29.05	29.20	-1	1,064	-0.09%
2018/10/05	11	31.64	0	0.00	31.35	11	1,017	1.08%
2018/10/03	1	32.65	7	32.38	31.90	-6	965	-0.62%
2018/10/02	0.3	31.00	0	0.00	30.95	0.3	876	0.03%
2018/09/26	1	30.90	0	0.00	30.90	1	858	0.12%
2018/09/25	2	31.00	0	0.00	30.95	2	856	0.23%
2018/09/21	8	30.60	0	0.00	30.70	8	842	0.95%
2018/09/19	2	30.75	1	30.80	30.80	1	853	0.12%
2018/09/17	5	30.10	0	0.00	30.40	5	883	0.57%
2018/09/10	3	29.20	0	0.00	29.10	3	930	0.32%
2018/09/07	2	30.18	0	0.00	30.10	2	942	0.21%
2018/09/06	0	0.00	2	30.30	30.25	-2	947	-0.21%
2018/09/04	0	0.00	2	30.50	30.50	-2	991	-0.20%
2018/08/29	0	0.00	2	30.65	30.65	-2	1,134	-0.18%
2018/08/28	0	0.00	1	30.75	30.75	-1	1,170	-0.09%
2018/08/22	2	30.40	2	30.33	30.30	0	1,186	0.00%
2018/08/21	0	0.00	1	30.00	30.35	-1	1,192	-0.08%
2018/08/17	0	0.00	0.1	30.00	29.95	-0.1	1,195	-0.01%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/09	0	0.00	1	30.25	30.20	-1	1,175	-0.09%
2018/08/08	0	0.00	2	30.10	30.10	-2	1,175	-0.17%
2018/08/07	0	0.00	1.1	30.15	30.10	-1.1	1,197	-0.09%
2018/08/03	0	0.00	1	30.15	30.05	-1	1,232	-0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/08/01	0.4	30.30	0	0.00	30.30	0.4	1,251	0.03%
2018/07/30	0	0.00	0.3	30.40	30.25	-0.3	1,258	-0.02%
2018/07/27	0	0.00	1	30.35	30.30	-1	1,270	-0.08%
2018/07/25	3	30.10	2	30.15	30.05	1	1,278	0.08%
2018/07/19	0	0.00	11	31.17	31.05	-11	1,326	-0.83%
2018/07/17	0	0.00	1	30.95	30.90	-1	1,338	-0.07%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/13	0	0.00	2	30.98	30.80	-2	1,385	-0.14%
2018/07/12	1	30.55	4	30.78	30.80	-3	1,387	-0.22%
2018/07/11	5	30.65	0	0.00	30.55	5	1,389	0.36%
2018/07/10	1	30.85	0	0.00	30.75	1	1,387	0.07%
2018/07/09	0	0.00	3	30.90	30.80	-3	1,396	-0.21%
2018/07/06	3	30.40	0	0.00	30.65	3	1,404	0.21%
2018/07/05	2	30.73	0	0.00	30.60	2	1,402	0.14%
2018/07/02	2	31.70	0	0.00	31.55	2	1,424	0.14%
2018/06/27	1	30.70	20	30.75	30.60	-19	1,393	-1.36%
2018/06/26	23	30.04	0	0.00	30.75	23	1,383	1.66%
2018/06/25	3	30.93	0	0.00	30.80	3	1,345	0.22%
2018/06/22	1	31.05	1	31.00	31.05	0	1,333	0.00%
2018/06/21	10	31.45	0	0.00	31.35	10	1,318	0.76%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/19	3	32.05	0	0.00	31.90	3	1,282	0.23%
2018/06/15	3	32.17	0	0.00	32.40	3	1,265	0.24%
2018/06/14	1	32.60	0	0.00	32.45	1	1,226	0.08%
2018/06/13	0	0.00	1	32.55	32.45	-1	1,220	-0.08%
2018/06/12	2	32.48	0	0.00	32.50	2	1,199	0.17%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/06/06	2	33.00	0	33.40	33.15	2	1,088	0.18%
2018/06/05	5	33.16	0	0.00	33.10	5	1,044	0.48%
2018/06/01	0	0.00	0.1	33.50	33.40	-0.1	1,002	-0.01%
2018/05/31	1	33.35	0.2	33.50	33.30	0.8	1,000	0.08%
2018/05/30	3	33.40	0	0.00	33.30	3	1,003	0.30%
2018/05/28	3	33.55	1	33.55	33.55	2	987	0.20%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/09	1	33.90	2	34.00	33.95	-1	1,070	-0.09%
2018/05/03	1	34.20	20	34.23	34.15	-19	1,067	-1.78%
2018/05/02	1	34.70	0	0.00	34.55	1	1,056	0.09%
2018/04/30	0	0.00	0.1	34.90	34.70	-0.1	1,055	-0.01%
2018/04/26	0	0.00	31	35.42	35.25	-31	1,042	-2.97%
2018/04/25	50	35.63	2	35.75	35.70	48	1,029	4.66%
2018/04/19	3	33.92	0	0.00	33.85	3	1,031	0.29%
2018/04/18	0	0.00	1	34.20	34.10	-1	1,009	-0.10%
2018/04/16	0	0.00	1	34.45	34.50	-1	1,025	-0.10%
2018/04/12	0	0.00	1	34.55	34.65	-1	1,051	-0.10%
2018/04/11	1	34.35	0	0.00	34.40	1	1,071	0.09%
2018/04/09	0	0.00	1	34.70	34.70	-1	1,124	-0.09%
2018/03/27	1	33.80	0	0.00	34.15	1	1,248	0.08%
2018/03/23	0	0.00	2	33.65	33.65	-2	1,272	-0.16%
2018/03/21	1	34.00	0	0.00	33.90	1	1,313	0.08%
2018/03/12	2	34.10	0	0.00	34.15	2	1,819	0.11%
2018/02/26	2	34.45	0	0.00	34.40	2	2,322	0.09%
2018/02/21	1	33.75	0	0.00	33.85	1	2,412	0.04%
2018/02/12	0	0.00	18	33.47	33.40	-18	2,415	-0.75%
2018/02/09	2	33.45	45	33.44	33.60	-43	2,420	-1.78%
2018/02/07	28	34.01	1	34.00	33.90	27	2,430	1.11%
2018/02/06	1	33.30	0	0.00	34.15	1	2,431	0.04%
2018/02/01	1	35.30	0	0.00	35.40	1	2,543	0.04%
2018/01/31	0	0.00	7	35.00	35.20	-7	2,545	-0.28%
2018/01/30	1	35.60	4	35.50	35.35	-3	2,546	-0.12%
2018/01/24	0.3	35.90	0	0.00	35.95	0.3	2,645	0.01%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%
2018/01/18	1	36.20	0	0.00	36.20	1	2,818	0.04%
2018/01/17	0	0.00	2	36.33	36.45	-2	2,815	-0.07%
2018/01/16	5	35.43	5	35.70	35.90	0	2,797	0.00%
2018/01/15	10	36.11	0	0.00	35.85	10	2,774	0.36%
2018/01/12	15	36.42	8	36.40	36.35	7	2,730	0.26%
2018/01/11	11	36.54	0	0.00	36.60	11	2,720	0.40%
2018/01/10	6	37.07	1	37.00	36.95	5	2,718	0.18%
2018/01/09	1	36.95	11	36.91	37.00	-10	2,711	-0.37%
2018/01/05	6	36.57	0	0.00	37.15	6	2,692	0.22%
2018/01/04	5	36.60	5.4	36.74	36.60	-0.4	2,688	-0.01%
2018/01/03	0	0.00	11	37.35	37.30	-11	2,666	-0.41%
2018/01/02	1	37.15	0	0.00	37.50	1	2,657	0.04%