漢翔 (2634)-元大-龍潭券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15.4	57.14	1	58.00	56.80	14.4	14,897	0.10%
2024/05/02	4.1	57.00	5.2	57.66	57.90	-1.1	14,767	-0.01%
2024/04/30	26.2	57.78	14	57.64	57.20	12.2	14,617	0.08%
2024/04/29	7.1	57.86	23	57.61	57.80	-15.9	14,483	-0.11%
2024/04/26	19.1	57.47	14	57.69	57.70	5.1	14,327	0.04%
2024/04/25	4	57.18	9	57.62	57.30	-5	14,138	-0.04%
2024/04/24	22.3	57.72	7	57.71	57.10	15.3	13,958	0.11%
2024/04/23	6.1	57.51	18	57.24	57.80	-11.9	13,656	-0.09%
2024/04/22	70.1	57.96	50.2	57.51	56.10	19.8	13,472	0.15%
2024/04/19	30.1	58.34	36.5	58.20	57.60	-6.4	13,470	-0.05%
2024/04/18	26	57.48	83.3	58.02	58.70	-57.2	12,973	-0.44%
2024/04/17	31	55.84	27.6	56.21	55.80	3.4	12,495	0.03%
2024/04/16	102.2	56.75	114	55.82	55.40	-11.8	12,617	-0.09%	大買/大賣/
2024/04/15	110.2	58.76	83.2	58.99	58.00	27	12,092	0.22%	大買/
2024/04/12	6	56.47	9.3	56.59	56.80	-3.3	11,131	-0.03%
2024/04/11	33.1	56.97	17.2	56.35	55.80	15.9	11,010	0.14%
2024/04/10	61.4	57.82	79	57.66	56.80	-17.6	10,635	-0.17%
2024/04/09	39.1	56.64	52.3	56.12	57.50	-13.2	9,678	-0.14%
2024/04/08	4	53.20	8	52.99	53.00	-4	8,809	-0.05%
2024/04/03	5	53.70	12.7	53.85	53.70	-7.7	8,809	-0.09%
2024/04/02	9	54.16	32.1	54.02	54.30	-23.1	8,725	-0.26%
2024/04/01	12.2	54.03	33.3	54.12	54.40	-21.1	8,554	-0.25%
2024/03/29	8	52.68	1.1	53.08	52.60	7	8,247	0.08%
2024/03/28	48	53.88	43.3	53.36	52.60	4.7	8,231	0.06%
2024/03/27	33	51.90	104.1	52.11	53.20	-71.1	7,646	-0.93%	大賣/
2024/03/26	2.1	49.96	7	50.35	49.65	-4.9	7,194	-0.07%
2024/03/25	16	50.25	18.4	50.37	50.40	-2.4	7,200	-0.03%
2024/03/22	10.4	49.94	18	50.14	50.30	-7.6	7,172	-0.11%
2024/03/21	2	48.75	3	48.42	48.70	-1	6,957	-0.01%
2024/03/20	1	48.15	0	48.25	47.95	1	6,979	0.01%
2024/03/19	4	48.55	2	48.58	48.60	2	6,984	0.03%
2024/03/18	13	47.72	7	48.00	48.40	6	7,276	0.08%
2024/03/15	1	48.00	6.1	47.92	47.55	-5.1	7,377	-0.07%
2024/03/14	2.1	47.16	1	47.35	47.15	1.1	7,313	0.02%
2024/03/13	6	47.55	1.1	47.56	47.55	4.9	7,365	0.07%
2024/03/12	1.1	47.69	2	48.10	48.15	-0.9	7,418	-0.01%
2024/03/11	1	47.65	3	47.70	47.55	-2	7,409	-0.03%
2024/03/08	15	47.51	4	47.24	47.10	11	7,416	0.15%
2024/03/07	13	48.38	12.1	48.48	48.30	1	7,380	0.01%
2024/03/06	3.2	49.22	4.1	49.24	48.90	-0.9	7,391	-0.01%
2024/03/05	6	49.43	8	49.46	49.45	-2	7,401	-0.03%
2024/03/04	7	49.91	12	49.95	49.80	-5	7,410	-0.07%
2024/03/01	3	49.63	2	49.70	49.60	1	7,433	0.01%
2024/02/29	2	49.70	1	49.70	49.65	1	7,682	0.01%
2024/02/27	7	49.00	0	49.10	48.90	7	8,222	0.08%
2024/02/26	4.1	49.53	14	49.33	49.75	-10	8,200	-0.12%
2024/02/23	16	48.61	0	48.70	48.40	16	8,159	0.20%
2024/02/22	9.1	49.07	1	48.90	49.25	8.1	8,163	0.10%
2024/02/21	3.2	49.10	1	49.25	49.10	2.2	8,207	0.03%
2024/02/20	4	49.15	0.1	49.40	49.05	4	8,243	0.05%
2024/02/19	4	49.50	6	49.40	49.45	-2	8,342	-0.02%
2024/02/16	4.2	49.10	2.1	49.26	49.30	2.1	8,393	0.02%
2024/02/15	17	48.85	3	49.08	49.20	14	8,522	0.16%
2024/02/05	4	48.04	0	48.00	48.10	4	8,533	0.05%
2024/02/02	7.1	48.47	2	49.09	48.25	5.1	8,539	0.06%
2024/02/01	4.2	48.95	6	48.86	48.85	-1.8	8,508	-0.02%
2024/01/31	34.4	49.12	2.1	49.11	49.20	32.4	8,619	0.38%
2024/01/30	8	49.98	2.1	50.20	49.80	6	8,825	0.07%
2024/01/29	0.2	50.27	7	50.24	50.20	-6.9	8,876	-0.08%
2024/01/26	10	49.97	0	0.00	49.90	10	9,023	0.11%
2024/01/25	1.1	50.39	0.1	50.40	50.10	1	9,076	0.01%
2024/01/24	1	50.90	3.2	50.78	50.50	-2.2	9,094	-0.02%
2024/01/23	1.1	50.21	2	50.25	50.20	-1	9,120	-0.01%
2024/01/22	3.2	50.01	0	0.00	49.90	3.2	9,131	0.03%
2024/01/19	5	50.00	4	50.00	49.95	1	9,129	0.01%
2024/01/18	2	50.10	8	49.73	49.80	-6	9,208	-0.07%
2024/01/17	11.3	50.86	1.1	50.90	50.20	10.2	9,224	0.11%
2024/01/16	3	51.37	6.1	51.35	51.30	-3.1	9,252	-0.03%
2024/01/15	52.2	53.78	31	53.22	52.10	21.2	9,218	0.23%
2024/01/12	23	53.02	5.3	53.03	53.00	17.7	8,866	0.20%
2024/01/11	18.8	50.73	3	51.57	52.00	15.8	8,723	0.18%
2024/01/10	17.4	52.41	13	52.06	51.60	4.4	8,783	0.05%
2024/01/09	14.1	52.20	13.1	51.75	51.50	1	8,630	0.01%
2024/01/08	17.1	53.91	19.3	53.98	53.70	-2.3	8,428	-0.03%
2024/01/05	2.1	53.04	45.1	53.88	54.20	-43	8,203	-0.52%
2024/01/04	17	52.88	3.6	53.00	52.70	13.4	8,070	0.17%
2024/01/03	2	53.10	0	0.00	52.70	2	8,366	0.02%
2024/01/02	2	53.50	0	0.00	53.60	2	8,328	0.02%
2023/12/29	3.5	53.54	4	53.58	53.60	-0.5	8,357	-0.01%
2023/12/28	0.5	53.20	1	53.10	53.10	-0.5	8,331	-0.01%
2023/12/27	0.1	52.90	3	53.00	52.80	-2.9	8,352	-0.04%
2023/12/26	11.2	53.37	9	53.13	53.00	2.2	8,419	0.03%
2023/12/25	2.1	53.38	27.3	53.25	53.30	-25.2	8,402	-0.30%
2023/12/22	1	52.30	6	52.60	52.30	-5	8,360	-0.06%
2023/12/21	18.1	52.86	8.1	52.68	52.10	10	8,547	0.12%
2023/12/20	2	52.25	3.5	52.59	52.70	-1.5	8,441	-0.02%
2023/12/19	5	51.80	0	0.00	52.00	5	8,505	0.06%
2023/12/18	2.1	52.80	10.2	52.72	52.80	-8.1	8,579	-0.09%
2023/12/15	3.1	52.18	23	52.26	52.50	-19.9	8,674	-0.23%
2023/12/14	0	0.00	4	52.28	52.00	-4	8,797	-0.05%
2023/12/13	15	52.83	8	52.44	51.90	7	8,952	0.08%
2023/12/12	1	53.20	6	52.98	52.70	-5	8,927	-0.06%
2023/12/11	0	0.00	1	51.70	51.50	-1	9,025	-0.01%
2023/12/08	7.1	51.93	0	0.00	51.50	7.1	9,174	0.08%
2023/12/07	5	52.76	9	52.51	52.20	-4	9,367	-0.04%
2023/12/06	1	52.40	9.1	52.20	52.00	-8.1	10,039	-0.08%
2023/12/05	6.1	52.52	1	52.89	52.40	5	10,377	0.05%
2023/12/04	12	53.37	6	52.98	53.10	6	10,439	0.06%
2023/12/01	3	52.33	1	52.30	52.30	2	10,463	0.02%
2023/11/30	4	51.53	2	51.40	51.80	2	10,729	0.02%
2023/11/29	2	51.90	3	52.00	51.90	-1	11,055	-0.01%
2023/11/28	0	0.00	6.2	52.08	52.30	-6.2	11,478	-0.05%
2023/11/27	15	52.23	11.1	52.20	51.60	3.9	11,941	0.03%
2023/11/24	29.1	52.56	41.4	52.84	52.60	-12.3	11,969	-0.10%
2023/11/22	0	0.00	1	50.80	50.70	-1	13,177	-0.01%
2023/11/21	2	50.95	6	50.97	50.60	-4	14,097	-0.03%
2023/11/20	0.1	51.18	4.3	51.12	51.20	-4.2	15,292	-0.03%
2023/11/17	1.1	50.39	7	50.21	50.40	-5.9	16,846	-0.04%
2023/11/16	5	50.16	5.2	50.26	50.40	-0.2	16,958	0.00%
2023/11/15	2.1	49.70	0	0.00	49.25	2.1	16,884	0.01%
2023/11/14	8.1	50.11	8	49.83	49.25	0.1	16,885	0.00%
2023/11/13	0	49.30	6.1	49.07	49.15	-6.1	16,852	-0.04%
2023/11/10	3.2	48.93	16	48.77	48.55	-12.8	16,862	-0.08%
2023/11/09	1	49.80	2	49.30	49.10	-1	16,918	-0.01%
2023/11/08	8.3	49.74	5	50.06	49.50	3.3	17,049	0.02%
2023/11/07	27	49.77	1	49.51	49.35	26	17,126	0.15%
2023/11/06	3	51.83	6	51.88	51.60	-3	17,057	-0.02%
2023/11/03	2	51.80	8	51.58	51.80	-6	17,234	-0.03%
2023/11/02	5	49.45	2.1	49.35	50.10	2.9	17,601	0.02%
2023/11/01	4	48.59	12	48.55	48.70	-8	17,693	-0.05%
2023/10/31	0.1	49.15	6	48.80	48.55	-6	17,832	-0.03%
2023/10/27	3.2	50.29	6	50.13	50.10	-2.9	18,128	-0.02%
2023/10/26	0	50.37	3	50.00	50.00	-3	18,398	-0.02%
2023/10/25	4	50.40	4	50.60	50.50	0	18,384	0.00%
2023/10/24	7.1	49.20	10	49.29	50.10	-3	18,391	-0.02%
2023/10/23	1.5	48.52	10	47.91	48.40	-8.5	18,373	-0.05%
2023/10/20	2.1	48.82	6.2	48.55	48.45	-4.1	18,464	-0.02%
2023/10/19	9.1	49.57	7	49.79	49.80	2.1	18,502	0.01%
2023/10/18	109.7	49.81	74	50.06	49.30	35.7	18,654	0.19%	大買/
2023/10/17	14.3	52.69	10	53.51	51.60	4.3	18,695	0.02%
2023/10/16	12.1	54.20	7.4	54.10	53.70	4.7	18,661	0.03%
2023/10/13	4	54.47	0	0.00	54.70	4	18,861	0.02%
2023/10/12	8	54.18	14.6	54.15	54.30	-6.6	19,063	-0.03%
2023/10/11	34	54.81	21.1	55.90	53.90	12.9	19,196	0.07%
2023/10/06	9	53.70	11	53.70	53.80	-2	19,075	-0.01%
2023/10/05	23.1	53.67	10	53.80	53.60	13.1	19,149	0.07%
2023/10/04	14.5	53.48	30	53.50	53.30	-15.5	19,196	-0.08%
2023/10/03	5	54.61	21.7	54.32	54.20	-16.7	19,333	-0.09%
2023/10/02	2.6	55.15	12	54.95	55.00	-9.4	19,460	-0.05%
2023/09/28	14.4	54.92	9	54.96	54.90	5.4	19,648	0.03%
2023/09/27	12.2	54.20	39	54.40	54.40	-26.8	20,053	-0.13%
2023/09/26	30.5	55.29	17.1	54.94	54.60	13.5	20,131	0.07%
2023/09/25	46.1	56.85	8	56.91	56.70	38.1	20,174	0.19%
2023/09/22	8.1	55.38	7	55.80	55.70	1.1	20,194	0.01%
2023/09/21	10.3	55.13	29	54.96	55.50	-18.7	20,340	-0.09%
2023/09/20	19.1	56.27	43.1	56.08	56.00	-24.1	20,661	-0.12%
2023/09/19	47.8	57.14	40	56.82	56.20	7.8	20,917	0.04%
2023/09/18	19	58.62	28	58.02	57.60	-9	21,299	-0.04%
2023/09/15	27.7	58.50	5	58.32	58.00	22.7	22,514	0.10%
2023/09/14	26.6	59.63	35	59.44	59.20	-8.5	24,361	-0.03%
2023/09/13	16.5	60.06	12.4	59.94	59.90	4.2	25,282	0.02%
2023/09/12	31.3	60.89	10	60.84	60.50	21.3	25,608	0.08%
2023/09/11	272.3	62.42	19.6	62.58	60.80	252.7	25,750	0.98%	大買/鉅額交易
2023/09/08	35.6	60.87	49.3	61.29	61.90	-13.7	25,155	-0.05%
2023/09/07	21.2	60.55	1.4	60.25	60.40	19.8	24,936	0.08%
2023/09/06	27.2	60.29	28	60.29	60.30	-0.8	25,092	0.00%
2023/09/05	34	60.27	59.3	60.30	59.50	-25.3	25,246	-0.10%
2023/09/04	45	61.75	41	61.61	61.30	4	25,481	0.02%
2023/09/01	77.5	62.72	181	62.31	62.40	-103.5	25,566	-0.40%	大賣/鉅額交易
2023/08/31	38.1	62.33	28.6	62.45	62.00	9.5	25,428	0.04%
2023/08/30	49.2	61.04	37.1	61.44	61.60	12.1	25,425	0.05%
2023/08/29	74.5	60.55	55	60.07	61.50	19.5	25,440	0.08%
2023/08/28	69.1	62.24	100.1	62.15	61.00	-31.1	24,866	-0.12%
2023/08/25	82.4	61.34	52.3	61.00	60.30	30.1	23,852	0.13%
2023/08/24	75.7	61.43	83.3	61.16	61.40	-7.6	23,172	-0.03%
2023/08/23	74.6	59.28	125.2	59.79	59.00	-50.6	22,194	-0.23%	大賣/
2023/08/22	3	54.24	11	55.42	55.50	-8	20,868	-0.04%
2023/08/21	0.1	55.29	16	55.67	55.50	-15.9	20,986	-0.08%
2023/08/18	9.1	55.47	4	54.68	54.70	5.1	21,567	0.02%
2023/08/17	6	55.30	6	54.38	55.10	0	22,073	0.00%
2023/08/16	31.1	53.57	4	53.60	53.80	27.1	22,699	0.12%
2023/08/15	8.1	53.81	24	54.22	53.90	-15.9	23,079	-0.07%
2023/08/14	17	54.94	40	54.74	54.00	-23	23,352	-0.10%
2023/08/11	22.1	57.09	12.5	57.08	56.80	9.6	23,780	0.04%
2023/08/10	20	57.77	19.1	58.41	58.00	1	23,730	0.00%
2023/08/09	17.3	58.12	28	58.21	58.30	-10.8	23,730	-0.05%
2023/08/08	37.1	57.93	45.5	58.21	57.80	-8.4	23,855	-0.04%
2023/08/07	48	55.99	5	56.48	57.20	43	23,996	0.18%
2023/08/04	17.1	56.00	23	55.96	56.10	-6	24,323	-0.02%
2023/08/02	16.2	54.97	3	55.60	55.20	13.2	24,828	0.05%
2023/08/01	11.5	55.31	4.9	55.11	54.80	6.6	25,063	0.03%
2023/07/31	7	55.51	12	55.46	55.50	-5	25,683	-0.02%
2023/07/28	3.1	53.55	1	54.00	53.80	2.1	26,100	0.01%
2023/07/27	1.3	54.51	1	54.50	54.50	0.3	27,285	0.00%
2023/07/26	6.4	53.70	5.2	53.74	53.40	1.2	28,078	0.00%
2023/07/25	0.2	53.36	6	53.58	54.00	-5.8	29,699	-0.02%
2023/07/24	3	53.67	2	53.40	53.50	1	31,348	0.00%
2023/07/21	25.1	55.62	16	54.99	54.40	9.1	32,211	0.03%
2023/07/20	15.4	55.54	26	55.13	55.70	-10.6	34,259	-0.03%
2023/07/19	7.3	54.36	2	54.25	53.70	5.3	35,118	0.02%
2023/07/18	19.2	54.22	40	53.67	53.50	-20.8	35,969	-0.06%
2023/07/17	41.3	54.88	16	54.54	54.80	25.3	36,519	0.07%
2023/07/14	5.2	55.96	4	56.40	55.70	1.2	37,088	0.00%
2023/07/13	1.1	56.69	16.4	57.20	56.10	-15.3	38,925	-0.04%
2023/07/12	9.1	57.55	2.3	57.37	57.20	6.8	41,165	0.02%
2023/07/11	5.2	58.00	5	57.82	57.70	0.2	43,826	0.00%
2023/07/10	21.1	58.80	60	58.92	58.30	-38.9	45,283	-0.09%
2023/07/07	8.1	59.13	23.2	59.62	59.40	-15.2	46,632	-0.03%
2023/07/06	29.2	61.12	15	60.59	60.20	14.2	47,102	0.03%
2023/07/05	30.2	62.30	35.8	62.37	61.90	-5.7	47,378	-0.01%
2023/07/04	9.3	61.64	20.4	61.35	61.30	-11.1	47,089	-0.02%
2023/07/03	7.7	60.25	12.1	60.78	61.40	-4.4	47,026	-0.01%
2023/06/30	11.1	60.11	9	60.24	60.00	2.1	46,820	0.00%
2023/06/29	151.2	61.08	48.5	60.63	60.50	102.7	46,813	0.22%	大買/鉅額交易
2023/06/28	65.6	60.99	19	60.88	60.70	46.6	46,669	0.10%
2023/06/27	12.8	60.40	22.4	59.71	59.30	-9.6	46,754	-0.02%
2023/06/26	55.5	61.70	45.2	61.45	60.70	10.3	47,177	0.02%
2023/06/21	114.6	65.11	79.7	64.83	63.40	34.9	46,949	0.07%	大買/
2023/06/20	244.2	64.61	138.9	64.68	65.00	105.3	45,875	0.23%	大買/大賣/鉅額交易
2023/06/19	134	61.55	229.4	63.51	63.90	-95.4	43,882	-0.22%	大買/大賣/
2023/06/16	32.3	57.80	69	58.01	58.10	-36.7	42,910	-0.09%
2023/06/15	36	55.61	36	56.58	57.30	0	42,614	0.00%
2023/06/14	18	56.22	8.1	56.35	56.00	9.9	42,368	0.02%
2023/06/13	18	56.81	25	56.66	56.60	-7	42,460	-0.02%
2023/06/12	31.1	56.67	45	56.90	56.50	-13.9	42,670	-0.03%
2023/06/09	54	58.02	26	57.64	57.50	28	42,840	0.07%
2023/06/08	45.2	57.72	42.1	57.91	57.70	3.1	43,055	0.01%
2023/06/07	15	57.47	30.7	57.41	57.50	-15.7	42,805	-0.04%
2023/06/06	23	56.80	18	57.34	56.40	5	43,073	0.01%
2023/06/05	19	57.27	28.1	57.36	57.30	-9.1	43,876	-0.02%
2023/06/02	10.2	56.38	16.2	56.18	56.30	-6	43,546	-0.01%
2023/06/01	9	55.48	15	55.32	55.30	-6	43,401	-0.01%
2023/05/31	5.1	54.94	1.1	55.30	55.40	3.9	43,443	0.01%
2023/05/30	23	55.40	7	54.99	54.80	16	43,459	0.04%
2023/05/29	19.1	55.96	23	55.98	55.80	-3.9	43,343	-0.01%
2023/05/26	20.2	54.70	7	54.67	54.80	13.2	43,222	0.03%
2023/05/25	31.1	56.29	18	56.13	56.00	13.1	43,100	0.03%
2023/05/24	66.7	57.70	67	57.21	56.70	-0.3	43,064	0.00%
2023/05/23	96.2	56.78	28.6	56.96	56.70	67.6	42,899	0.16%
2023/05/22	70.1	55.82	85.1	56.36	56.90	-15	42,593	-0.04%
2023/05/19	27	54.79	43	54.60	54.20	-16	42,282	-0.04%
2023/05/18	18	54.93	13.2	54.70	54.50	4.8	42,021	0.01%
2023/05/17	39.4	55.08	24.1	55.37	55.00	15.3	41,789	0.04%
2023/05/16	3.2	53.76	7.3	53.70	53.70	-4.2	41,378	-0.01%
2023/05/15	18.1	53.71	26	53.72	53.70	-8	41,725	-0.02%
2023/05/12	11.3	53.94	100.1	53.19	54.40	-88.8	43,241	-0.21%
2023/05/11	26.3	54.19	35.7	54.46	54.00	-9.4	43,592	-0.02%
2023/05/10	47.2	55.60	33	55.37	55.30	14.2	43,073	0.03%
2023/05/09	10.4	54.81	12.1	54.54	54.50	-1.7	42,634	0.00%
2023/05/08	32.2	56.94	34.5	56.93	56.60	-2.2	42,096	-0.01%
2023/05/05	49.4	56.79	96.2	56.41	56.40	-46.8	41,801	-0.11%
2023/05/04	34.4	58.10	18.5	58.13	57.60	15.9	41,148	0.04%
2023/05/03	85.5	58.80	160.2	58.62	58.70	-74.7	40,545	-0.18%	大賣/
2023/05/02	90.9	58.82	69.6	58.17	57.40	21.3	39,311	0.05%
2023/04/28	148.2	58.66	237.4	58.51	58.00	-89.3	38,504	-0.23%	大買/大賣/
2023/04/27	261.4	57.40	174.1	57.50	57.50	87.2	36,822	0.24%	大買/大賣/
2023/04/26	74.2	55.65	111.1	55.36	55.90	-36.9	35,055	-0.11%	大賣/
2023/04/25	225	57.36	531.3	56.93	56.40	-306.3	34,075	-0.90%	大買/大賣/鉅額交易
2023/04/24	103.2	56.22	100.4	56.36	57.50	2.8	31,803	0.01%	大買/
2023/04/21	103.5	54.64	67.6	53.84	54.70	35.9	30,689	0.12%	大買/
2023/04/20	44.6	55.05	92.4	54.36	54.40	-47.9	29,705	-0.16%
2023/04/19	87.7	56.29	61.1	56.41	56.60	26.6	28,932	0.09%
2023/04/18	263.5	56.73	198.2	56.62	55.90	65.3	28,155	0.23%	大買/大賣/
2023/04/17	504.1	57.66	179.1	57.23	58.00	325.1	26,225	1.24%	大買/大賣/鉅額交易
2023/04/14	296.6	54.63	142.4	54.25	54.20	154.2	23,870	0.65%	大買/大賣/鉅額交易
2023/04/13	293.1	51.12	136.6	51.94	52.90	156.4	21,249	0.74%	大買/大賣/鉅額交易
2023/04/12	97.1	47.15	108.1	47.26	48.15	-11	20,124	-0.05%	大賣/
2023/04/11	39.1	44.52	58	43.89	43.80	-18.9	18,629	-0.10%
2023/04/10	21	43.65	104.1	43.75	44.30	-83.1	18,055	-0.46%	大賣/
2023/04/07	89	42.15	20	42.31	42.40	69	17,575	0.39%
2023/04/06	7	42.08	5.5	42.03	42.00	1.5	17,668	0.01%
2023/03/31	0	0.00	3	41.67	41.65	-3	17,716	-0.02%
2023/03/30	11	41.74	11	41.55	41.85	0	17,689	0.00%
2023/03/29	11	41.56	1	41.50	41.55	10	17,597	0.06%
2023/03/28	34.5	41.76	19.1	41.84	41.20	15.4	17,588	0.09%
2023/03/27	48.2	43.88	34	43.96	43.20	14.2	17,093	0.08%
2023/03/24	19	42.07	8	42.15	42.45	11	16,439	0.07%
2023/03/23	23	41.65	36	41.78	41.75	-13	16,380	-0.08%
2023/03/22	13	40.87	9	41.27	40.85	4	16,148	0.02%
2023/03/21	1	41.70	25	41.29	41.00	-24	16,101	-0.15%
2023/03/20	22	41.00	11	40.68	41.00	11	16,040	0.07%
2023/03/17	2	40.33	1	40.25	40.25	1	16,072	0.01%
2023/03/16	25	40.15	13	40.40	40.20	12	16,215	0.07%
2023/03/15	14	41.11	12	41.21	41.00	2	16,594	0.01%
2023/03/14	16	39.78	15.2	40.09	39.85	0.9	16,663	0.01%
2023/03/13	18	38.90	46	38.68	38.95	-28	17,010	-0.16%
2023/03/10	56	41.43	23.2	41.27	40.90	32.8	17,105	0.19%
2023/03/09	33.2	41.33	96.1	41.68	42.05	-62.9	17,023	-0.37%
2023/03/08	128	41.22	98	41.11	41.00	30	16,777	0.18%	大買/
2023/03/07	2.1	39.16	8	39.08	39.40	-5.9	16,726	-0.04%
2023/03/06	14	38.71	3	38.85	38.65	11	16,633	0.07%
2023/03/03	7	38.43	7	38.69	38.40	0	16,513	0.00%
2023/03/02	4	37.84	0	0.00	37.85	4	16,435	0.02%
2023/03/01	0	0.00	5	37.91	38.00	-5	16,423	-0.03%
2023/02/24	20.1	38.63	15	38.62	38.50	5.1	16,568	0.03%
2023/02/23	11.1	38.97	17	39.05	39.20	-5.9	16,400	-0.04%
2023/02/22	12.1	38.89	28	38.84	39.20	-15.9	16,303	-0.10%
2023/02/21	87	39.05	183.3	38.94	38.80	-96.3	16,229	-0.59%	大賣/
2023/02/20	8	38.85	49	38.93	38.80	-41	15,930	-0.26%
2023/02/17	20	38.74	29	38.76	38.50	-9	15,735	-0.06%
2023/02/16	13	37.81	6	37.99	38.00	7	15,357	0.05%
2023/02/15	5	37.52	9	37.42	37.30	-4	15,226	-0.03%
2023/02/14	15.7	37.17	5	37.31	37.60	10.7	15,097	0.07%
2023/02/13	34.5	37.62	34	37.45	37.65	0.5	15,039	0.00%
2023/02/10	292	38.49	98.4	38.86	37.95	193.6	14,717	1.32%	大買/鉅額交易
2023/02/09	23	37.12	99	37.43	37.35	-76	13,007	-0.58%
2023/02/08	1	35.95	24	35.94	35.90	-23	12,322	-0.19%
2023/02/07	6	35.44	0	0.00	35.45	6	12,217	0.05%
2023/02/06	8	35.54	10	35.38	35.50	-2	12,254	-0.02%
2023/02/03	3	34.87	4	34.90	34.95	-1	12,155	-0.01%
2023/02/02	3	34.43	1	34.75	34.45	2	12,027	0.02%
2023/02/01	9	34.73	5	35.02	34.55	4	11,897	0.03%
2023/01/31	2	34.45	1	34.45	34.60	1	11,785	0.01%
2023/01/30	6	34.14	0	0.00	34.10	6	11,767	0.05%
2023/01/17	14	34.21	0	0.00	34.15	14	11,749	0.12%
2023/01/16	12	34.34	0	0.00	34.40	12	11,809	0.10%
2023/01/13	5	34.77	1	34.70	34.70	4	11,871	0.03%
2023/01/12	3	35.02	0	0.00	34.85	3	11,970	0.03%
2023/01/11	4	35.35	7	35.24	35.05	-3	11,993	-0.03%
2023/01/09	0	35.10	0	0.00	34.95	0	11,937	0.00%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	4	35.35	16	35.42	35.25	-12	12,024	-0.10%
2023/01/04	13	35.15	13	35.40	35.45	0	11,953	0.00%
2023/01/03	22	35.64	10	35.47	35.40	12	11,892	0.10%
2022/12/30	13	35.93	28	35.95	35.75	-15	11,774	-0.13%
2022/12/29	3	34.98	3	35.08	35.10	0	11,294	0.00%
2022/12/28	8	35.24	4	35.26	35.10	4	11,223	0.04%
2022/12/27	8	35.32	15.1	35.41	35.00	-7.1	11,126	-0.06%
2022/12/26	7.1	35.31	12.1	35.47	35.25	-5	11,028	-0.05%
2022/12/23	7.1	34.81	6	34.60	34.55	1.1	10,789	0.01%
2022/12/22	0	0.00	1	33.55	33.50	-1	10,626	-0.01%
2022/12/21	1	33.20	0	0.00	33.25	1	10,653	0.01%
2022/12/20	9	34.04	3	33.40	33.30	6	10,740	0.06%
2022/12/19	4	34.58	25.1	34.57	34.40	-21.1	10,836	-0.19%
2022/12/16	8.1	35.02	6.1	34.87	34.95	2	10,808	0.02%
2022/12/15	13.1	35.80	15.1	35.75	35.95	-2	10,663	-0.02%
2022/12/14	10.1	34.88	3	34.95	35.00	7.1	10,373	0.07%
2022/12/13	5.1	34.96	3.1	34.63	34.35	1.9	10,265	0.02%
2022/12/12	1.1	34.48	1.1	35.04	34.85	0	10,170	0.00%
2022/12/09	9.1	35.37	7.1	35.15	34.85	2	10,069	0.02%
2022/12/08	8	35.40	8	35.72	35.20	0	9,939	0.00%
2022/12/07	43.2	35.81	50.2	35.73	35.85	-7	9,652	-0.07%
2022/12/06	45.2	35.52	40	35.29	35.60	5.2	9,049	0.06%
2022/12/05	41	36.41	34.1	36.53	36.25	6.9	8,693	0.08%
2022/12/02	11.1	34.89	23.1	34.77	34.80	-12	7,945	-0.15%
2022/12/01	18.1	33.36	90.1	33.17	33.10	-72	7,385	-0.97%
2022/11/30	129.1	33.40	128	33.29	33.40	1.1	7,203	0.02%	大買/大賣/
2022/11/29	166	33.97	148.1	34.18	33.90	17.9	6,738	0.27%	大買/大賣/
2022/11/28	24.1	31.62	15	31.74	31.90	9.1	5,674	0.16%
2022/11/25	1	31.45	0	0.00	31.40	1	5,575	0.02%
2022/11/24	10	31.54	1	31.40	31.40	9	5,571	0.16%
2022/11/23	53	31.69	38	31.61	31.55	15	5,518	0.27%
2022/11/22	54	31.69	27	31.78	31.55	27	5,426	0.50%
2022/11/21	3	30.95	0	0.00	30.90	3	5,128	0.06%
2022/11/18	12	31.00	0	0.00	31.05	12	5,115	0.23%
2022/11/17	7	30.63	0	0.00	30.60	7	5,066	0.14%
2022/11/16	1	31.05	1	31.45	31.05	0	4,972	0.00%
2022/11/15	2	30.90	0	0.00	30.95	2	4,857	0.04%
2022/11/14	2	30.95	3	31.20	31.15	-1	4,831	-0.02%
2022/11/11	0	0.00	2	31.35	30.90	-2	4,846	-0.04%
2022/11/10	3	31.15	2	31.08	31.10	1	4,916	0.02%
2022/11/09	11	31.14	0	0.00	31.05	11	5,034	0.22%
2022/11/08	9	31.91	1	31.60	31.60	8	4,958	0.16%
2022/11/04	1	33.20	2	32.60	32.65	-1	4,807	-0.02%
2022/11/03	0	0.00	3	32.88	33.10	-3	4,848	-0.06%
2022/11/02	2	32.87	7	32.64	32.45	-5	4,956	-0.10%
2022/11/01	2	31.70	0	0.00	31.80	2	5,247	0.04%
2022/10/31	1	31.20	1	31.45	31.35	0	5,441	0.00%
2022/10/26	0	31.20	2	31.03	31.05	-2	7,147	-0.03%
2022/10/25	8	31.81	0	0.00	31.35	8	7,599	0.11%
2022/10/24	1	32.30	2	32.20	32.30	-1	7,643	-0.01%
2022/10/21	0	0.00	4	31.55	31.60	-4	7,662	-0.05%
2022/10/18	4	31.43	0	0.00	31.30	4	7,721	0.05%
2022/10/17	8	31.61	7	31.41	31.80	1	7,877	0.01%
2022/10/14	1	31.50	0	0.00	31.45	1	8,017	0.01%
2022/10/13	0	0.00	4.3	31.62	31.15	-4.3	8,057	-0.05%
2022/10/12	9.1	32.84	2	32.70	32.90	7.1	8,015	0.09%
2022/10/07	7	34.01	0	0.00	33.45	7	8,286	0.08%
2022/10/06	2	33.95	0	0.00	33.95	2	8,551	0.02%
2022/10/05	1.2	34.53	0	0.00	34.10	1.2	9,131	0.01%
2022/10/04	0	34.30	1	34.65	34.35	-1	9,375	-0.01%
2022/10/03	2	33.95	3	33.80	34.15	-1	9,695	-0.01%
2022/09/30	2	33.55	0	0.00	33.80	2	9,935	0.02%
2022/09/29	0.1	34.35	0	0.00	34.00	0.1	10,071	0.00%
2022/09/28	2	33.71	3	34.50	33.70	-1	10,280	-0.01%
2022/09/27	12	34.30	8	34.43	34.15	4	10,620	0.04%
2022/09/26	14.2	36.67	20	35.89	35.55	-5.8	10,875	-0.05%
2022/09/23	2	35.98	0	0.00	36.10	2	11,223	0.02%
2022/09/22	0	0.00	2	36.15	35.95	-2	11,423	-0.02%
2022/09/21	1	35.50	0	0.00	35.55	1	11,592	0.01%
2022/09/19	2	35.90	0	0.00	35.60	2	11,793	0.02%
2022/09/15	2	37.55	7	36.85	36.55	-5	12,241	-0.04%
2022/09/14	5.1	36.64	4	36.35	36.85	1.1	12,686	0.01%
2022/09/13	0	0.00	3	36.63	36.70	-3	13,391	-0.02%
2022/09/12	4	36.70	7	36.59	36.80	-3	15,449	-0.02%
2022/09/08	3	35.85	0	0.00	36.00	3	16,498	0.02%
2022/09/07	2	35.90	4	35.95	35.75	-2	17,074	-0.01%
2022/09/06	6	35.78	0	0.00	35.60	6	17,122	0.04%
2022/09/05	2	35.55	2	35.50	35.35	0	17,077	0.00%
2022/09/01	0	0.00	1	35.25	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	1	35.65	35.50	-1	17,113	-0.01%
2022/08/30	8	35.24	1	35.10	35.15	7	17,109	0.04%
2022/08/29	6.1	35.07	2	35.25	35.00	4.1	17,110	0.02%
2022/08/26	0	0.00	11	35.90	35.80	-11	17,097	-0.06%
2022/08/25	2	35.95	10.1	35.71	35.75	-8.1	17,140	-0.05%
2022/08/24	22	36.08	30.2	35.86	35.75	-8.2	17,235	-0.05%
2022/08/23	6	35.40	8	35.57	35.90	-2	17,266	-0.01%
2022/08/22	0	0.00	18	34.80	35.20	-18	17,223	-0.10%
2022/08/19	3	35.28	15	35.10	35.10	-12	17,273	-0.07%
2022/08/18	36	35.05	1	35.30	35.40	35	17,291	0.20%
2022/08/17	35	35.15	18.1	34.99	35.05	17	17,429	0.10%
2022/08/16	17.1	36.40	2	35.60	35.60	15.1	17,431	0.09%
2022/08/15	5	36.75	6	36.93	36.90	-1	17,493	-0.01%
2022/08/12	2	37.03	0	0.00	37.00	2	17,579	0.01%
2022/08/11	1	36.80	1	37.15	36.80	0	17,572	0.00%
2022/08/10	2	36.88	1	36.85	36.75	1	17,554	0.01%
2022/08/09	2	37.15	1	37.25	37.15	1	17,517	0.01%
2022/08/08	23	37.51	39	37.41	37.00	-16	17,402	-0.09%
2022/08/05	22	35.86	8.1	36.02	35.95	13.9	17,068	0.08%
2022/08/04	19	35.98	2.2	36.25	36.00	16.9	16,971	0.10%
2022/08/03	34.2	37.16	46.2	37.07	37.10	-11.9	16,796	-0.07%
2022/08/02	34.2	37.97	43	38.13	38.20	-8.8	16,240	-0.05%
2022/08/01	11.1	36.89	32	36.97	37.35	-20.9	15,602	-0.13%
2022/07/29	4	35.60	4.5	35.69	35.90	-0.5	15,172	0.00%
2022/07/28	15	35.60	5.1	35.48	35.25	9.9	15,100	0.07%
2022/07/27	3.2	35.79	11	35.84	35.90	-7.8	15,046	-0.05%
2022/07/26	0	0.00	19	35.16	35.20	-19	14,971	-0.13%
2022/07/25	3	34.98	4	35.20	34.95	-1	14,971	-0.01%
2022/07/22	14	34.89	22	35.27	35.00	-8	14,970	-0.05%
2022/07/21	16.1	34.60	8	34.58	34.70	8.1	14,968	0.05%
2022/07/20	16	35.35	33.5	35.17	35.35	-17.5	15,124	-0.12%
2022/07/19	21	34.94	1	34.90	35.00	20	15,270	0.13%
2022/07/18	4.1	34.61	29	34.89	35.00	-24.9	15,522	-0.16%
2022/07/15	26.1	34.78	16	35.01	35.10	10.1	15,567	0.06%
2022/07/14	21	35.86	26.2	35.91	35.85	-5.2	15,585	-0.03%
2022/07/13	65	35.39	77	35.93	36.05	-12	15,513	-0.08%
2022/07/12	14	34.60	3.1	34.44	34.25	10.9	15,255	0.07%
2022/07/11	6.1	34.29	31	34.23	34.35	-24.9	15,535	-0.16%
2022/07/08	14	33.34	15	32.83	32.75	-1	15,691	-0.01%
2022/07/07	5.1	33.40	2	33.60	33.40	3.1	15,583	0.02%
2022/07/06	15.1	34.22	23	34.23	33.85	-7.9	15,517	-0.05%
2022/07/05	29	33.98	29	34.21	34.70	0	15,350	0.00%
2022/07/04	66.2	32.58	77	32.60	33.10	-10.8	14,928	-0.07%
2022/07/01	22	33.60	21	33.41	32.55	1	14,518	0.01%
2022/06/30	19.1	32.24	28	32.51	32.35	-8.9	13,940	-0.06%
2022/06/29	14	32.21	29	32.55	32.20	-15	13,691	-0.11%
2022/06/28	26.1	32.18	12	32.25	32.15	14.1	13,485	0.10%
2022/06/27	0	31.85	13	31.78	31.85	-13	13,380	-0.10%
2022/06/24	10	31.45	12	31.61	31.75	-2	13,262	-0.02%
2022/06/23	75	31.63	106	31.84	31.15	-31	13,081	-0.24%	大賣/
2022/06/22	47.5	33.23	170	33.51	31.35	-122.5	12,740	-0.96%	大賣/鉅額交易
2022/06/21	65	34.07	48.1	34.03	34.40	16.9	12,182	0.14%
2022/06/20	341	36.54	146	36.95	34.40	195	11,440	1.70%	大買/大賣/鉅額交易
2022/06/17	85	36.40	59.1	36.14	38.20	25.9	9,329	0.28%
2022/06/16	24	35.24	74	35.07	34.75	-50	8,190	-0.61%
2022/06/15	1	33.55	1	34.00	34.00	0	7,566	0.00%
2022/06/14	2	33.70	0	0.00	33.45	2	7,473	0.03%
2022/06/13	1	33.40	0	0.00	33.45	1	7,447	0.01%
2022/06/10	2	33.45	0	0.00	33.45	2	7,403	0.03%
2022/06/09	1	33.90	0	0.00	33.95	1	7,389	0.01%
2022/06/08	0	0.00	2	33.55	34.05	-2	7,334	-0.03%
2022/06/07	0	0.00	5	33.59	33.60	-5	7,289	-0.07%
2022/06/06	1	33.10	13	33.23	32.95	-12	7,260	-0.17%
2022/06/02	2	33.25	1	33.30	33.40	1	7,273	0.01%
2022/06/01	5	34.31	3	34.15	33.90	2	7,222	0.03%
2022/05/31	5	34.17	2	34.30	34.10	3	7,105	0.04%
2022/05/30	0	0.00	5	34.13	34.20	-5	7,023	-0.07%
2022/05/27	6	33.88	3	33.97	33.50	3	6,976	0.04%
2022/05/26	1	34.10	13	34.31	33.95	-12	6,926	-0.17%
2022/05/25	5	34.56	12	34.16	33.85	-7	6,836	-0.10%
2022/05/24	1	34.00	18.3	34.16	34.00	-17.3	6,625	-0.26%
2022/05/23	13	34.18	7	34.11	33.75	6	6,483	0.09%
2022/05/20	6	33.43	5	33.46	33.30	1	6,281	0.02%
2022/05/19	1	32.35	0	0.00	32.45	1	6,117	0.02%
2022/05/18	1	33.05	0	0.00	32.80	1	6,131	0.02%
2022/05/16	0	0.00	7	31.66	31.95	-7	6,090	-0.11%
2022/05/13	0	0.00	2	31.80	31.55	-2	6,042	-0.03%
2022/05/12	4	31.65	4	31.74	31.15	0	5,992	0.00%
2022/05/11	5	33.42	3.3	33.37	32.90	1.7	5,844	0.03%
2022/05/10	1	32.80	7	33.01	33.60	-6	5,743	-0.10%
2022/05/09	11	33.55	24	33.35	32.55	-13	5,606	-0.23%
2022/05/06	1	32.45	0	0.00	32.50	1	5,441	0.02%
2022/05/05	1	32.80	2	32.95	32.50	-1	5,378	-0.02%
2022/05/04	8	32.60	7	32.51	32.25	1	5,328	0.02%
2022/05/03	1	32.95	0	0.00	32.85	1	5,266	0.02%
2022/04/29	9	33.23	3	33.05	33.20	6	5,153	0.12%
2022/04/28	0	0.00	5	33.10	33.20	-5	5,071	-0.10%
2022/04/27	2	33.15	6	33.09	33.25	-4	4,986	-0.08%
2022/04/26	3	34.23	0	0.00	34.20	3	4,794	0.06%
2022/04/25	7	34.49	2.1	34.21	34.20	5	4,451	0.11%
2022/04/22	7.1	34.09	25	34.12	34.70	-17.9	4,162	-0.43%
2022/04/21	3	33.22	4.1	33.17	32.80	-1.1	3,836	-0.03%
2022/04/20	9.2	34.19	1.1	33.77	33.80	8.1	3,651	0.22%
2022/04/19	10.2	33.64	16.2	33.58	34.00	-6	3,416	-0.18%
2022/04/18	8.2	33.63	52.3	33.43	33.50	-44.1	3,197	-1.38%
2022/04/15	48.4	32.92	54	33.58	33.75	-5.7	2,960	-0.19%
2022/04/14	9	32.79	17	32.49	32.30	-8	2,484	-0.32%
2022/04/13	6	30.84	9	30.96	30.85	-3	2,029	-0.15%
2022/04/12	13	30.65	4	30.64	30.70	9	1,866	0.48%
2022/04/11	39	30.12	6.1	29.90	29.80	33	1,758	1.87%
2022/04/08	0	0.00	3	29.30	29.30	-3	1,654	-0.18%
2022/04/06	4	29.25	0	0.00	29.35	4	1,709	0.23%
2022/03/30	0	0.00	2	29.45	29.35	-2	1,749	-0.11%
2022/03/25	2	29.60	0	0.00	29.60	2	1,759	0.11%
2022/03/18	0	0.00	1	29.55	29.55	-1	1,765	-0.06%
2022/03/16	1	29.00	5	29.10	29.10	-4	1,764	-0.23%
2022/03/15	0	0.00	0.1	29.15	29.00	-0.1	1,762	0.00%
2022/03/10	0	0.00	2	29.80	29.75	-2	1,823	-0.11%
2022/03/09	1	28.85	0	0.00	29.25	1	1,821	0.05%
2022/03/08	3	28.82	3	28.82	28.75	0	1,808	0.00%
2022/03/07	5	29.90	0	0.00	29.55	5	1,761	0.28%
2022/03/01	0	0.00	1	30.70	30.05	-1	1,838	-0.05%
2022/02/23	0	0.00	13	29.90	29.90	-13	1,868	-0.70%
2022/02/18	2	30.05	1	30.20	30.15	1	2,008	0.05%
2022/02/17	2	29.95	0	0.00	29.95	2	2,144	0.09%
2022/02/14	1	29.15	0	0.00	29.25	1	2,127	0.05%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/09	0	0.00	1	29.80	29.75	-1	2,200	-0.05%
2022/01/26	0	0.00	3	29.35	29.10	-3	2,237	-0.13%
2022/01/25	1	29.00	0	0.00	29.05	1	2,263	0.04%
2022/01/24	0	0.00	1	29.30	29.35	-1	2,248	-0.04%
2022/01/21	5	29.45	0	0.00	29.45	5	2,236	0.22%
2022/01/20	1	29.80	0	0.00	29.80	1	2,224	0.04%
2022/01/19	1	29.70	0	0.00	29.70	1	2,234	0.04%
2022/01/17	0	0.00	1	29.65	29.70	-1	2,239	-0.04%
2022/01/14	0	0.00	4	29.89	29.80	-4	2,257	-0.18%
2022/01/12	2	29.60	0	0.00	29.70	2	2,230	0.09%
2022/01/11	0	30.15	0	0.00	29.95	0	2,228	0.00%
2022/01/10	0	0.00	2	30.50	30.40	-2	2,201	-0.09%
2022/01/07	14	30.04	4	30.20	29.95	10	2,108	0.47%
2022/01/06	1	29.80	1	29.90	29.65	0	2,037	0.00%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/04	0	0.00	2	29.40	29.50	-2	1,995	-0.10%
2021/12/30	0	0.00	3	29.42	29.35	-3	1,985	-0.15%
2021/12/29	3	29.48	1	29.45	29.60	2	1,970	0.10%
2021/12/27	4	29.60	0	0.00	29.70	4	1,915	0.21%
2021/12/24	0	0.00	1	29.45	29.40	-1	1,908	-0.05%
2021/12/23	12	29.50	1	29.55	29.35	11	1,926	0.57%
2021/12/20	3	29.00	1	29.01	29.00	2	1,922	0.10%
2021/12/17	1	29.05	3	29.00	29.10	-2	1,928	-0.10%
2021/12/14	0	29.35	0	0.00	29.00	0	1,973	0.00%
2021/12/08	3	29.75	0	0.00	29.65	3	2,041	0.15%
2021/12/07	0	0.00	3	30.13	29.95	-3	2,038	-0.15%
2021/12/06	2	29.60	3	29.72	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	6	29.35	29.35	-6	2,068	-0.29%
2021/11/30	6	29.62	5	29.50	29.00	1	2,148	0.05%
2021/11/29	5	29.12	0	0.00	29.20	5	2,151	0.23%
2021/11/26	2	29.93	0	0.00	29.80	2	2,116	0.09%
2021/11/25	2	30.55	2	30.45	30.40	0	2,090	0.00%
2021/11/24	1	30.55	1	30.55	30.55	0	2,070	0.00%
2021/11/23	0	0.00	1	30.00	30.20	-1	2,019	-0.05%
2021/11/22	0	0.00	10	30.30	30.40	-10	1,998	-0.50%
2021/11/19	0	0.00	5	30.20	30.25	-5	1,969	-0.25%
2021/11/18	1	30.25	48	30.34	30.35	-47	1,928	-2.44%
2021/11/17	7	30.12	0.7	29.89	30.00	6.3	1,854	0.34%
2021/11/16	3	29.70	17	30.27	29.80	-14	1,794	-0.78%
2021/11/15	0.3	29.10	4	29.05	29.00	-3.7	1,619	-0.23%
2021/11/12	1	29.20	0	0.00	29.25	1	1,622	0.06%
2021/11/11	1	29.05	0	0.00	29.10	1	1,614	0.06%
2021/11/10	5	29.20	0	0.00	28.95	5	1,709	0.29%
2021/11/09	0.3	29.10	0	0.00	29.35	0.3	1,728	0.01%
2021/11/08	5.3	29.15	3	29.17	29.15	2.3	1,715	0.13%
2021/11/05	2	28.83	2	28.70	28.70	0	1,730	0.00%
2021/11/02	2	28.70	2	28.85	28.75	0	1,772	0.00%
2021/11/01	2	28.35	3	28.43	28.35	-1	1,768	-0.06%
2021/10/29	0	0.00	0.1	28.25	28.20	-0.1	1,824	0.00%
2021/10/28	2	28.40	3.1	28.30	28.35	-1.1	1,912	-0.06%
2021/10/27	5	28.30	0	0.00	28.25	5	2,126	0.24%
2021/10/22	0	0.00	1	27.90	27.95	-1	2,200	-0.05%
2021/10/21	1	28.25	0	0.00	28.15	1	2,230	0.04%
2021/10/19	0	0.00	2	28.48	28.45	-2	2,374	-0.08%
2021/10/14	3	28.15	1	28.15	28.20	2	2,435	0.08%
2021/10/13	19	27.90	0	0.00	28.10	19	2,449	0.78%
2021/10/12	7	27.90	0	0.00	28.00	7	2,482	0.28%
2021/10/07	0	0.00	1	28.45	28.40	-1	2,513	-0.04%
2021/10/06	2.2	28.08	0	0.00	28.05	2.2	2,521	0.09%
2021/10/05	2	28.20	5	28.05	28.45	-3	2,526	-0.12%
2021/10/04	0	0.00	11	28.20	28.25	-11	2,547	-0.43%
2021/10/01	2	28.53	4	28.60	28.15	-2	2,552	-0.08%
2021/09/30	0	0.00	1	28.35	28.60	-1	2,560	-0.04%
2021/09/29	25	27.90	0	0.00	28.10	25	2,558	0.98%
2021/09/27	0	0.00	1	28.30	28.10	-1	2,578	-0.04%
2021/09/24	1	28.30	1	28.50	28.20	0	2,599	0.00%
2021/09/15	2	27.88	1	28.20	28.10	1	2,938	0.03%
2021/09/10	2	27.53	0	0.00	27.55	2	3,380	0.06%
2021/09/09	1	27.20	0	0.00	27.30	1	3,434	0.03%
2021/09/08	4	27.50	0	0.00	27.40	4	3,401	0.12%
2021/09/07	2	27.98	0	0.00	27.90	2	3,370	0.06%
2021/09/06	4	28.20	14	28.18	28.10	-10	3,378	-0.30%
2021/09/03	3	28.83	0	0.00	28.65	3	3,337	0.09%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	0	0.00	1	29.05	29.00	-1	3,338	-0.03%
2021/08/25	1	29.30	0	0.00	29.15	1	3,738	0.03%
2021/08/24	5	29.35	1	29.30	29.30	4	3,733	0.11%
2021/08/23	1	29.25	0	0.00	29.15	1	3,741	0.03%
2021/08/20	1	28.80	0	0.00	28.90	1	3,751	0.03%
2021/08/18	3	29.07	7.1	28.99	29.45	-4.1	3,722	-0.11%
2021/08/17	2	29.30	2	29.25	29.30	0	3,701	0.00%
2021/08/16	22	30.29	9	30.36	29.45	13	3,687	0.35%
2021/08/13	1	30.35	0	0.00	30.20	1	3,583	0.03%
2021/08/11	7	30.36	2	30.45	29.95	5	3,535	0.14%
2021/08/09	0	0.00	1	30.10	30.00	-1	3,526	-0.03%
2021/08/05	2	29.55	1	29.55	29.70	1	3,543	0.03%
2021/08/04	5	30.30	0	0.00	29.85	5	3,632	0.14%
2021/08/03	1	30.75	11	30.84	30.50	-10	3,618	-0.28%
2021/08/02	2	30.58	8	30.68	30.90	-6	3,548	-0.17%
2021/07/29	1	29.95	3	29.95	30.00	-2	3,343	-0.06%
2021/07/28	0	0.00	2	29.93	29.80	-2	3,342	-0.06%
2021/07/27	0	0.00	3	29.90	30.00	-3	3,385	-0.09%
2021/07/26	1	29.65	8	29.93	29.85	-7	3,374	-0.21%
2021/07/23	0	0.00	4	29.95	29.55	-4	3,343	-0.12%
2021/07/22	0	0.00	1	29.25	29.00	-1	3,339	-0.03%
2021/07/21	2	28.90	0	0.00	28.65	2	3,365	0.06%
2021/07/16	1	29.05	3	29.10	29.10	-2	3,742	-0.05%
2021/07/15	14	28.72	1	28.60	28.65	13	3,764	0.35%
2021/07/14	0	0.00	1	28.60	28.65	-1	3,870	-0.03%
2021/07/13	1	28.95	0	0.00	28.55	1	4,110	0.02%
2021/07/12	1	28.80	0	0.00	28.80	1	4,147	0.02%
2021/07/09	2	28.60	0	0.00	28.55	2	4,213	0.05%
2021/07/07	0	0.00	1	28.85	28.85	-1	4,283	-0.02%
2021/07/06	3	29.17	0	0.00	29.00	3	4,282	0.07%
2021/07/05	9	28.82	1	28.85	28.95	8	4,284	0.19%
2021/07/02	3	28.92	0	0.00	28.90	3	4,283	0.07%
2021/07/01	0	0.00	7	29.15	29.00	-7	4,276	-0.16%
2021/06/30	1	29.20	1	29.20	29.15	0	4,275	0.00%
2021/06/29	2	29.10	1	29.60	29.10	1	4,272	0.02%
2021/06/28	6	30.18	6	30.20	29.65	0	4,246	0.00%
2021/06/25	0	0.00	11	29.51	29.50	-11	4,015	-0.27%
2021/06/24	7	29.85	14	29.84	29.75	-7	4,006	-0.17%
2021/06/23	10	30.40	15	29.94	29.70	-5	3,958	-0.13%
2021/06/22	7	30.01	18	30.01	29.85	-11	3,860	-0.28%
2021/06/21	38	29.76	32	29.65	29.55	6	3,570	0.17%
2021/06/18	6	29.19	0	0.00	29.20	6	3,472	0.17%
2021/06/17	2	28.85	0	0.00	28.85	2	3,433	0.06%
2021/06/16	1	28.50	1	28.60	28.50	0	3,456	0.00%
2021/06/15	2	28.60	2	28.55	28.60	0	3,456	0.00%
2021/06/11	3	28.80	0	0.00	28.75	3	3,427	0.09%
2021/06/10	0	0.00	1	28.80	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	3	29.17	29.20	-3	3,429	-0.09%
2021/06/07	1	29.05	0	0.00	29.00	1	3,438	0.03%
2021/06/04	6	29.67	19	29.83	29.30	-13	3,439	-0.38%
2021/06/03	35	29.43	13	29.71	29.90	22	3,338	0.66%
2021/06/02	3	27.90	1	27.90	27.90	2	3,139	0.06%
2021/06/01	1	27.80	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	1	27.75	27.85	-1	3,201	-0.03%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/27	1	27.20	1	27.20	27.20	0	3,418	0.00%
2021/05/26	3	27.30	1	27.35	27.35	2	3,696	0.05%
2021/05/24	0	0.00	1	27.50	27.40	-1	3,920	-0.03%
2021/05/21	1	26.95	0	0.00	26.90	1	3,944	0.03%
2021/05/19	1	26.80	3	26.80	26.85	-2	3,980	-0.05%
2021/05/18	1.3	26.38	2	26.25	26.85	-0.7	3,980	-0.02%
2021/05/17	21	25.81	2	25.75	25.60	19	3,973	0.48%
2021/05/14	1.1	26.72	1	26.40	26.60	0.1	3,929	0.00%
2021/05/13	1	25.75	10	25.70	26.35	-9	3,904	-0.23%
2021/05/12	1	27.55	15	26.56	26.50	-14	3,863	-0.36%
2021/05/11	0	0.00	2	28.15	28.00	-2	3,754	-0.05%
2021/05/10	1	28.60	3	28.70	28.70	-2	3,714	-0.05%
2021/05/07	3	28.50	6	28.58	28.60	-3	3,706	-0.08%
2021/05/06	0	0.00	1	28.65	28.40	-1	3,709	-0.03%
2021/05/05	6	28.54	2	28.35	28.40	4	3,687	0.11%
2021/05/04	15	29.38	13	28.63	28.50	2	3,672	0.05%
2021/05/03	4	29.70	0	0.00	29.55	4	3,600	0.11%
2021/04/29	3	30.15	7	30.14	30.05	-4	3,610	-0.11%
2021/04/28	12	30.04	1	30.15	30.00	11	3,573	0.31%
2021/04/27	0	0.00	11	30.50	30.30	-11	3,541	-0.31%
2021/04/26	0	0.00	71	30.73	30.75	-71	3,499	-2.03%
2021/04/23	10	30.75	3	30.77	30.70	7	3,442	0.20%
2021/04/22	30	31.57	28	31.23	30.50	2	3,378	0.06%
2021/04/21	9	30.26	9	30.23	30.30	0	3,153	0.00%
2021/04/20	21	30.59	1	30.55	30.45	20	3,118	0.64%
2021/04/19	29	30.75	16	30.64	31.10	13	3,048	0.43%
2021/04/16	0	0.00	19	29.69	29.75	-19	2,815	-0.67%
2021/04/15	5	29.47	12	29.54	29.55	-7	2,786	-0.25%
2021/04/14	8	29.24	18.6	29.31	29.20	-10.6	2,739	-0.39%
2021/04/13	0	0.00	4	28.75	28.75	-4	2,694	-0.15%
2021/04/12	3	28.83	0	0.00	28.80	3	2,694	0.11%
2021/04/08	2	28.95	3	28.98	29.00	-1	2,760	-0.04%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	4	28.70	5	28.74	28.80	-1	2,767	-0.04%
2021/03/31	3.1	28.85	12	28.81	28.85	-8.9	2,749	-0.32%
2021/03/30	1	29.00	3	29.00	29.05	-2	2,743	-0.07%
2021/03/29	2	29.05	3	29.10	29.15	-1	2,731	-0.04%
2021/03/26	0	0.00	2	29.30	29.30	-2	2,761	-0.07%
2021/03/25	2	29.15	0	0.00	29.20	2	2,842	0.07%
2021/03/24	2	29.25	9	29.25	29.35	-7	2,894	-0.24%
2021/03/23	3	29.03	4	29.20	29.10	-1	2,893	-0.03%
2021/03/22	3	28.95	0	0.00	29.00	3	2,929	0.10%
2021/03/19	4	29.05	6	29.22	29.05	-2	2,901	-0.07%
2021/03/18	0	0.00	0.1	29.25	29.25	-0.1	2,874	0.00%
2021/03/17	0.1	29.50	0	29.30	29.30	0.1	2,872	0.00%
2021/03/16	10	29.35	0	0.00	29.30	10	2,877	0.35%
2021/03/15	0	0.00	2.1	29.45	29.50	-2.1	2,873	-0.07%
2021/03/12	14	29.14	20	29.08	29.10	-6	2,869	-0.21%
2021/03/11	4	29.35	2	29.35	29.30	2	2,870	0.07%
2021/03/10	1	29.50	10	29.50	29.35	-9	2,877	-0.31%
2021/03/09	1	29.70	0	0.00	29.75	1	2,850	0.04%
2021/03/08	7	30.10	6	29.96	29.95	1	2,837	0.04%
2021/03/05	15	29.86	3	29.83	29.75	12	2,814	0.43%
2021/03/03	1	29.70	10	29.80	29.70	-9	2,756	-0.33%
2021/03/02	23	30.10	37	29.73	29.70	-14	2,725	-0.51%
2021/02/26	90	30.19	7	29.79	30.30	83	2,564	3.24%
2021/02/25	23	29.40	5	28.85	29.55	18	2,295	0.78%
2021/02/23	3	28.50	0	0.00	28.60	3	2,105	0.14%
2021/02/22	0	0.00	1	28.00	28.25	-1	2,129	-0.05%
2021/02/18	3	27.65	0	0.00	27.80	3	2,106	0.14%
2021/02/17	0	0.00	2	27.50	27.70	-2	2,104	-0.10%
2021/02/05	2	27.50	0	0.00	27.40	2	2,085	0.10%
2021/02/01	0	0.00	32	27.10	27.10	-32	2,153	-1.49%
2021/01/29	0	0.00	2	27.30	27.15	-2	2,150	-0.09%
2021/01/27	0	0.00	1	27.61	27.55	-1	2,117	-0.05%
2021/01/26	3	27.75	0	0.00	27.50	3	2,120	0.14%
2021/01/25	0	0.00	33	27.95	27.95	-33	2,114	-1.56%
2021/01/22	48	28.30	3	28.22	28.20	45	2,125	2.12%
2021/01/20	1	27.50	3	27.40	27.25	-2	2,085	-0.10%
2021/01/15	0	0.00	5	27.90	27.90	-5	2,036	-0.25%
2021/01/14	2	28.00	5	28.05	28.05	-3	2,011	-0.15%
2021/01/13	5	28.24	0	0.00	28.20	5	1,986	0.25%
2021/01/11	27	28.90	0	0.00	28.70	27	1,924	1.40%
2021/01/08	0	0.00	4	28.75	28.70	-4	1,908	-0.21%
2021/01/06	0	0.00	0.1	29.20	28.85	-0.1	1,869	-0.01%
2021/01/04	0	0.00	3	29.60	29.45	-3	1,815	-0.17%
2020/12/30	0	0.00	1	28.85	29.05	-1	1,713	-0.06%
2020/12/28	0	0.00	1	28.99	28.95	-1	1,684	-0.06%
2020/12/25	0	0.00	15	28.61	28.60	-15	1,654	-0.91%
2020/12/22	0	0.00	1	29.20	28.40	-1	1,671	-0.06%
2020/12/21	1	29.50	9	29.45	29.45	-8	1,672	-0.48%
2020/12/18	0	0.00	2	29.03	29.10	-2	1,601	-0.12%
2020/12/16	0	0.00	2	28.70	28.85	-2	1,580	-0.13%
2020/12/15	3	28.15	0	0.00	28.20	3	1,545	0.19%
2020/12/11	1	28.00	1	28.25	28.05	0	1,567	0.00%
2020/12/09	0	0.00	0.2	28.60	28.60	-0.2	1,578	-0.01%
2020/12/08	3	28.68	1	28.60	28.60	2	1,590	0.13%
2020/12/07	1	29.10	0	0.00	28.85	1	1,616	0.06%
2020/12/03	6	28.54	2	28.65	28.75	4	1,629	0.25%
2020/12/02	0	0.00	1	28.35	28.45	-1	1,667	-0.06%
2020/12/01	0	0.00	2	28.55	28.55	-2	1,732	-0.12%
2020/11/27	0	0.00	1	28.90	28.95	-1	1,888	-0.05%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	2	28.98	8	29.03	29.00	-6	2,846	-0.21%
2020/11/23	1	28.90	1	29.00	28.80	0	2,901	0.00%
2020/11/19	2	29.00	0	0.00	29.00	2	2,900	0.07%
2020/11/11	2	28.55	0	0.00	28.55	2	3,143	0.06%
2020/11/10	5	28.35	0	0.00	28.30	5	3,128	0.16%
2020/11/09	0	0.00	11	28.05	27.80	-11	3,092	-0.36%
2020/11/06	14	28.00	0	0.00	28.05	14	3,106	0.45%
2020/10/29	0	0.00	47	27.20	27.30	-47	3,212	-1.46%
2020/10/28	0	0.00	3	27.62	27.65	-3	3,227	-0.09%
2020/10/26	0	0.00	5	27.92	27.75	-5	3,234	-0.15%
2020/10/20	0	0.00	1	28.00	28.00	-1	3,305	-0.03%
2020/10/19	1	27.80	0	0.00	28.15	1	3,311	0.03%
2020/10/12	1	28.50	0	0.00	28.45	1	3,364	0.03%
2020/10/07	0	0.00	10	28.60	28.80	-10	3,381	-0.30%
2020/09/29	0	0.00	1	28.35	28.50	-1	3,601	-0.03%
2020/09/25	1	28.00	0	0.00	28.00	1	3,669	0.03%
2020/09/24	2	28.23	1	28.60	28.05	1	3,668	0.03%
2020/09/22	0	0.00	13	29.30	29.30	-13	3,629	-0.36%
2020/09/21	13	30.00	1	30.20	29.80	12	3,627	0.33%
2020/09/18	1	29.80	0	0.00	29.80	1	3,612	0.03%
2020/09/17	0	0.00	1	29.60	29.55	-1	3,641	-0.03%
2020/09/16	1	29.65	0	0.00	29.75	1	3,732	0.03%
2020/09/15	2	29.43	1	29.40	29.55	1	3,759	0.03%
2020/09/14	3	29.33	0	0.00	29.40	3	3,766	0.08%
2020/09/11	2	29.60	0	0.00	29.70	2	3,746	0.05%
2020/09/10	0	0.00	2	30.00	29.85	-2	3,733	-0.05%
2020/09/09	7	29.92	3	29.97	30.00	4	3,708	0.11%
2020/09/08	2	30.30	0	0.00	30.25	2	3,685	0.05%
2020/09/07	3	30.50	1	30.30	30.40	2	3,680	0.05%
2020/09/04	8	30.21	12	30.16	30.25	-4	3,677	-0.11%
2020/09/03	5	30.68	1	31.10	30.65	4	3,632	0.11%
2020/09/02	3	30.77	12	30.68	30.85	-9	3,597	-0.25%
2020/09/01	33	31.53	49	31.88	31.20	-16	3,539	-0.45%
2020/08/31	55	31.58	18	31.81	32.00	37	3,278	1.13%
2020/08/28	7	28.87	0	0.00	29.10	7	2,640	0.27%
2020/08/26	0	0.00	4	28.75	28.70	-4	2,581	-0.15%
2020/08/24	5	28.85	20	28.75	28.55	-15	2,583	-0.58%
2020/08/21	21	27.95	0	0.00	28.05	21	2,607	0.81%
2020/08/20	11	27.80	0	0.00	27.75	11	2,621	0.42%
2020/08/19	0	0.00	3	29.02	28.85	-3	2,558	-0.12%
2020/08/17	0	0.00	11	28.61	28.40	-11	2,503	-0.44%
2020/08/14	1	27.65	0	0.00	27.60	1	2,506	0.04%
2020/08/13	3	27.35	0	0.00	27.40	3	2,518	0.12%
2020/08/12	0	0.00	5	27.50	27.40	-5	2,542	-0.20%
2020/08/10	0	0.00	1	27.25	27.20	-1	2,519	-0.04%
2020/08/07	0	0.00	1	26.80	26.70	-1	2,500	-0.04%
2020/08/06	3	27.05	1	27.00	26.95	2	2,485	0.08%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/07/30	4	26.75	0	0.00	26.75	4	2,535	0.16%
2020/07/28	0	0.00	3	26.70	26.55	-3	2,579	-0.12%
2020/07/27	1	27.05	15	27.16	26.95	-14	2,591	-0.54%
2020/07/23	1	28.25	0	0.00	28.00	1	2,587	0.04%
2020/07/22	2	28.30	2	28.00	28.10	0	2,608	0.00%
2020/07/17	2	28.25	0	0.00	28.00	2	2,608	0.08%
2020/07/16	3	27.60	0	0.00	28.20	3	2,620	0.11%
2020/07/13	1	27.80	0	0.00	27.80	1	2,631	0.04%
2020/07/10	2	28.03	0	0.00	27.80	2	2,631	0.08%
2020/07/09	31	28.77	0	0.00	28.65	31	2,602	1.19%
2020/07/08	10	29.65	1	29.65	29.75	9	2,560	0.35%
2020/07/07	2	29.60	0	0.00	29.65	2	2,497	0.08%
2020/07/06	0	0.00	4.1	29.70	29.65	-4.1	2,490	-0.16%
2020/07/02	5	29.85	0	0.00	29.90	5	2,469	0.20%
2020/07/01	3	29.85	10	29.80	29.80	-7	2,481	-0.28%
2020/06/24	0	0.00	3	29.95	29.95	-3	2,482	-0.12%
2020/06/23	4	30.51	9	30.31	30.35	-5	2,480	-0.20%
2020/06/22	0	0.00	60	29.93	29.75	-60	2,427	-2.47%
2020/06/19	3	29.50	1	29.30	29.55	2	2,429	0.08%
2020/06/18	10	29.33	0	0.00	29.30	10	2,450	0.41%
2020/06/17	10	29.40	2	29.50	29.40	8	2,464	0.32%
2020/06/16	2	29.43	50	29.60	29.70	-48	2,500	-1.92%
2020/06/10	2	29.83	0	0.00	29.85	2	2,692	0.07%
2020/06/09	1	30.20	0	0.00	29.80	1	2,762	0.04%
2020/06/08	9	30.48	1	30.35	30.30	8	2,787	0.29%
2020/06/05	5	29.91	5	30.41	30.20	0	2,759	0.00%
2020/06/04	24	29.65	0	0.00	29.55	24	2,757	0.87%
2020/06/03	1	29.60	0	0.00	29.60	1	2,854	0.04%
2020/06/01	1	29.70	0	0.00	29.50	1	2,846	0.04%
2020/05/29	0	0.00	5	29.31	29.30	-5	2,836	-0.18%
2020/05/28	3	29.75	7	29.39	29.10	-4	2,835	-0.14%
2020/05/27	0	0.00	1	28.95	29.00	-1	2,813	-0.04%
2020/05/26	3	28.63	0	0.00	28.65	3	2,840	0.11%
2020/05/25	0	0.00	2	28.50	28.45	-2	2,852	-0.07%
2020/05/22	6	28.65	0	0.00	28.55	6	2,906	0.21%
2020/05/21	7	28.99	0	0.00	29.05	7	2,963	0.24%
2020/05/20	2	28.20	1	28.05	28.05	1	2,890	0.03%
2020/05/18	10	27.55	1	27.75	27.75	9	2,885	0.31%
2020/05/15	10	27.45	4	27.40	27.40	6	2,887	0.21%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,904	-0.03%
2020/05/13	1	27.60	0	0.00	27.85	1	2,911	0.03%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	0	0.00	1	27.60	27.70	-1	2,942	-0.03%
2020/05/08	3	28.00	0	0.00	27.95	3	2,915	0.10%
2020/05/05	0	0.00	6	28.33	28.70	-6	2,967	-0.20%
2020/05/04	2	28.00	0	0.00	28.05	2	2,969	0.07%
2020/04/30	0	0.00	5	28.52	28.70	-5	3,020	-0.17%
2020/04/29	8	27.80	0	0.00	28.05	8	3,066	0.26%
2020/04/28	10	27.85	0	0.00	27.85	10	3,121	0.32%
2020/04/27	9	27.21	9	27.20	27.65	0	3,276	0.00%
2020/04/24	0	0.00	111	26.79	26.90	-111	3,326	-3.34%	大賣/鉅額交易
2020/04/22	0	0.00	30	26.70	26.90	-30	3,396	-0.88%
2020/04/21	5	27.55	0	0.00	27.25	5	3,449	0.14%
2020/04/17	4	27.78	8	27.81	27.75	-4	4,042	-0.10%
2020/04/16	1	27.60	1	27.55	27.65	0	4,198	0.00%
2020/04/13	0	0.00	2	27.63	27.65	-2	4,434	-0.05%
2020/04/10	0	0.00	9	27.60	27.70	-9	4,619	-0.19%
2020/04/09	4	27.98	2	27.95	27.95	2	4,817	0.04%
2020/04/08	2	27.78	0	0.00	27.80	2	5,048	0.04%
2020/04/07	7	26.92	1	26.80	26.85	6	5,648	0.11%
2020/04/06	0	0.00	2	26.45	26.35	-2	5,799	-0.03%
2020/04/01	2	26.65	0	0.00	26.65	2	5,870	0.03%
2020/03/31	3	26.70	0	0.00	26.65	3	5,923	0.05%
2020/03/30	1	26.60	0	0.00	26.70	1	6,005	0.02%
2020/03/27	1	26.90	0	0.00	26.65	1	6,254	0.02%
2020/03/26	0	0.00	2	26.70	26.55	-2	6,567	-0.03%
2020/03/25	2	26.63	0	0.00	26.50	2	6,557	0.03%
2020/03/20	6	27.07	23	27.13	26.95	-17	6,707	-0.25%
2020/03/19	22	25.99	20	25.40	26.50	2	6,654	0.03%
2020/03/18	3	26.95	0	0.00	26.80	3	6,527	0.05%
2020/03/17	9	26.68	0	0.00	26.95	9	6,497	0.14%
2020/03/13	5	27.25	0	0.00	27.65	5	6,381	0.08%
2020/03/12	7	28.84	4	28.83	28.80	3	6,274	0.05%
2020/03/10	2	28.80	1	29.10	29.45	1	6,207	0.02%
2020/03/09	3	29.90	3	30.30	29.70	0	6,162	0.00%
2020/03/05	2	31.20	0	0.00	31.15	2	6,069	0.03%
2020/03/04	3	31.00	0	0.00	31.00	3	6,069	0.05%
2020/03/03	10	31.15	0	0.00	31.15	10	6,058	0.17%
2020/03/02	1	30.45	7	31.02	31.00	-6	6,044	-0.10%
2020/02/27	0	0.00	3	31.30	31.35	-3	5,990	-0.05%
2020/02/25	1	31.40	0	0.00	31.55	1	5,905	0.02%
2020/02/24	3	31.92	0	0.00	31.85	3	5,835	0.05%
2020/02/21	0	0.00	9	32.61	32.60	-9	5,738	-0.16%
2020/02/20	1	32.90	7	32.74	32.75	-6	5,715	-0.10%
2020/02/19	2	33.05	0	0.00	32.95	2	5,686	0.04%
2020/02/17	1	32.55	1	32.60	32.60	0	5,649	0.00%
2020/02/14	2	32.85	0	0.00	32.90	2	5,617	0.04%
2020/02/12	0	0.00	1	33.20	32.85	-1	5,596	-0.02%
2020/02/11	0	0.00	2	32.80	32.95	-2	5,543	-0.04%
2020/02/10	1	32.40	1	32.65	32.65	0	5,518	0.00%
2020/02/07	0	0.00	2	33.03	33.00	-2	5,487	-0.04%
2020/02/05	41	33.42	0	0.00	33.30	41	5,406	0.76%
2020/02/04	6	33.65	8	33.91	33.55	-2	5,351	-0.04%
2020/02/03	2	32.98	30	32.58	33.05	-28	5,279	-0.53%
2020/01/31	18	33.84	0	0.00	33.75	18	5,190	0.35%
2020/01/30	43	33.82	29	33.53	33.30	14	5,112	0.27%
2020/01/20	201	35.00	5	34.92	34.95	196	4,941	3.97%	大買/鉅額交易
2020/01/17	9	34.92	5	34.80	34.75	4	4,869	0.08%
2020/01/15	15	34.66	2	34.55	34.60	13	4,798	0.27%
2020/01/14	13	34.50	12	34.45	34.45	1	4,731	0.02%
2020/01/13	45	35.85	49	35.67	34.75	-4	4,620	-0.09%
2020/01/10	2	34.65	2	35.00	34.75	0	4,117	0.00%
2020/01/09	11	34.35	1	34.50	34.30	10	3,935	0.25%
2020/01/07	1	34.60	14	34.73	34.75	-13	3,711	-0.35%
2020/01/06	39	35.01	1	35.30	35.00	38	3,631	1.05%
2020/01/03	12	35.25	41.1	35.28	35.05	-29.1	3,437	-0.85%
2020/01/02	59	35.62	27	35.56	35.85	32	3,225	0.99%
2019/12/31	56	35.24	29	35.14	35.90	27	2,963	0.91%
2019/12/30	8	33.34	10	33.10	33.50	-2	2,327	-0.09%
2019/12/27	5	32.65	0	0.00	32.50	5	2,156	0.23%
2019/12/25	3	32.88	10	32.93	32.90	-7	1,984	-0.35%
2019/12/24	40	33.09	17	33.33	32.95	23	1,895	1.21%
2019/12/23	32	33.12	14	33.39	33.10	18	1,654	1.09%
2019/12/20	1	31.55	0	0.00	31.60	1	1,312	0.08%
2019/12/18	10	32.60	6	32.11	32.10	4	1,240	0.32%
2019/12/17	1	31.80	0	0.00	31.60	1	1,091	0.09%
2019/12/12	11	31.20	10	31.15	31.15	1	1,042	0.10%
2019/12/11	0	0.00	30	31.05	31.15	-30	1,060	-2.83%
2019/12/03	2	31.30	0	0.00	31.35	2	1,010	0.20%
2019/12/02	0	0.00	1	31.60	31.60	-1	976	-0.10%
2019/11/29	1	31.70	2	31.90	31.80	-1	953	-0.10%
2019/11/28	0	0.00	1	31.70	31.80	-1	948	-0.11%
2019/11/27	0	0.00	1	31.80	31.80	-1	988	-0.10%
2019/11/21	0	0.00	1	31.85	31.90	-1	976	-0.10%
2019/11/19	1	31.85	0	0.00	31.80	1	995	0.10%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/11	11	31.65	0	0.00	31.80	11	1,098	1.00%
2019/11/05	2	31.90	2	31.90	31.85	0	1,117	0.00%
2019/11/04	0	0.00	2	31.80	31.95	-2	1,125	-0.18%
2019/10/31	0	0.00	5	31.70	31.75	-5	1,143	-0.44%
2019/10/25	1	31.55	3	31.60	31.60	-2	1,154	-0.17%
2019/10/24	3	31.60	0	0.00	31.60	3	1,162	0.26%
2019/10/23	10	31.55	0	0.00	31.55	10	1,186	0.84%
2019/10/22	10	31.55	0	0.00	31.55	10	1,186	0.84%
2019/10/21	0	0.00	7	31.60	31.50	-7	1,205	-0.58%
2019/10/16	0	0.00	1	31.70	31.70	-1	1,181	-0.08%
2019/10/14	0	0.00	2	31.60	31.70	-2	1,180	-0.17%
2019/10/09	0	0.00	1	31.85	31.75	-1	1,174	-0.09%
2019/10/01	10	32.25	0	0.00	32.15	10	1,398	0.71%
2019/09/25	11	32.40	0	0.00	32.65	11	1,560	0.70%
2019/09/24	20	32.50	0	0.00	32.55	20	1,585	1.26%
2019/09/23	2	32.25	5	32.25	32.25	-3	1,590	-0.19%
2019/09/18	4	32.00	0	0.00	32.00	4	1,714	0.23%
2019/09/17	1	31.75	0	0.00	31.75	1	1,736	0.06%
2019/09/16	6	31.59	0	0.00	31.50	6	1,757	0.34%
2019/09/04	1	31.85	0	0.00	32.05	1	1,819	0.05%
2019/09/03	2	31.95	0	0.00	31.95	2	1,865	0.11%
2019/09/02	1	32.00	0	0.00	32.20	1	1,906	0.05%
2019/08/26	1	32.15	0	0.00	32.30	1	1,999	0.05%
2019/08/23	0	0.00	9	32.70	32.45	-9	2,056	-0.44%
2019/08/21	5	33.11	0	0.00	32.85	5	2,064	0.24%
2019/08/12	1	32.00	1	32.20	31.95	0	1,991	0.00%
2019/08/08	1	32.00	0	0.00	31.95	1	1,968	0.05%
2019/07/30	5	32.10	2	32.10	32.10	3	1,996	0.15%
2019/07/29	20	32.20	0	0.00	32.10	20	2,000	1.00%
2019/07/25	0	0.00	1	32.05	31.95	-1	1,970	-0.05%
2019/07/24	0	0.00	7	32.25	32.30	-7	1,944	-0.36%
2019/07/19	3	32.85	0	0.00	32.85	3	1,933	0.16%
2019/07/17	5	32.85	0	0.00	32.85	5	1,946	0.26%
2019/07/15	0	0.00	2	33.00	32.75	-2	1,940	-0.10%
2019/07/10	2	32.85	1	33.10	32.80	1	1,982	0.05%
2019/07/09	3	33.55	0	0.00	33.30	3	1,992	0.15%
2019/07/08	0	0.00	8	34.15	34.40	-8	1,968	-0.41%
2019/07/03	0	0.00	4	33.60	33.90	-4	1,872	-0.21%
2019/07/02	6	34.65	10	33.88	33.60	-4	1,844	-0.22%
2019/07/01	5	34.05	11	34.15	34.20	-6	1,738	-0.35%
2019/06/26	1	33.40	0	0.00	33.80	1	1,668	0.06%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/20	0	0.00	1	33.15	33.00	-1	1,584	-0.06%
2019/06/19	5	33.14	2	33.15	33.05	3	1,571	0.19%
2019/06/18	1	32.70	2.1	32.90	32.90	-1.1	1,567	-0.07%
2019/06/14	1	32.90	0	0.00	32.60	1	1,616	0.06%
2019/06/13	1	32.70	0	0.00	32.60	1	1,640	0.06%
2019/06/11	0	0.00	21	32.76	32.55	-21	1,710	-1.23%
2019/06/10	10	33.70	0	0.00	33.45	10	1,780	0.56%
2019/06/06	3	32.95	0	0.00	33.10	3	1,773	0.17%
2019/06/05	5	32.70	0	0.00	32.65	5	1,747	0.29%
2019/06/04	0	0.00	2	32.70	32.70	-2	1,764	-0.11%
2019/05/31	10	32.98	0	0.00	32.45	10	1,813	0.55%
2019/05/29	1	32.00	0	0.00	31.90	1	1,729	0.06%
2019/05/28	0	0.00	10	31.75	31.75	-10	1,740	-0.57%
2019/05/27	1	31.55	2	31.73	31.80	-1	1,753	-0.06%
2019/05/24	3	31.50	4	31.60	31.50	-1	1,752	-0.06%
2019/05/13	0	0.00	1	30.65	30.55	-1	1,861	-0.05%
2019/05/09	2	30.60	0	0.00	30.65	2	1,928	0.10%
2019/05/07	0	0.00	1	31.65	31.60	-1	2,091	-0.05%
2019/04/23	7	31.59	0	0.00	31.55	7	2,303	0.30%
2019/04/22	6	31.48	1	31.60	31.55	5	2,319	0.22%
2019/04/19	0	0.00	11	31.45	31.60	-11	2,324	-0.47%
2019/04/18	2	31.25	1	31.20	31.25	1	2,344	0.04%
2019/04/17	1	31.50	0	0.00	31.45	1	2,324	0.04%
2019/04/16	5	31.39	0	31.75	31.40	5	2,298	0.22%
2019/04/12	4	32.11	4	32.30	31.85	0	2,240	0.00%
2019/04/10	3	31.30	0	0.00	31.30	3	2,248	0.13%
2019/04/09	0	0.00	4	31.40	31.35	-4	2,232	-0.18%
2019/03/28	1	32.10	0	0.00	32.05	1	2,147	0.05%
2019/03/27	1	32.20	0	0.00	32.10	1	2,154	0.05%
2019/03/21	0	0.00	6	32.53	32.60	-6	2,140	-0.28%
2019/03/19	1	31.95	0	0.00	32.00	1	2,095	0.05%
2019/03/18	1	32.35	13	32.25	32.20	-12	2,074	-0.58%
2019/03/14	11	31.69	0	0.00	31.75	11	2,005	0.55%
2019/03/13	8	31.95	1	32.00	32.10	7	1,948	0.36%
2019/03/12	1	33.35	0	0.00	33.35	1	1,838	0.05%
2019/03/08	20	33.70	0	0.00	33.70	20	1,829	1.09%
2019/03/06	2	34.05	0	0.00	33.60	2	1,800	0.11%
2019/03/05	5	33.45	0	0.00	33.50	5	1,766	0.28%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/25	2	34.00	3	33.95	34.00	-1	1,750	-0.06%
2019/02/21	0.9	33.70	0	0.00	33.65	0.9	1,751	0.05%
2019/02/20	1	33.70	0	33.65	33.65	1	1,787	0.05%
2019/02/19	10	34.30	11	33.90	33.85	-1	1,818	-0.05%
2019/02/18	1	33.40	0	0.00	33.95	1	1,794	0.06%
2019/02/14	0	0.00	4	33.54	33.50	-4	1,759	-0.23%
2019/02/13	0	0.00	2	34.13	33.80	-2	1,735	-0.12%
2019/02/12	2	34.65	0	0.00	34.40	2	1,704	0.12%
2019/02/11	5	34.44	3	34.60	34.55	2	1,676	0.12%
2019/01/30	1	33.90	0	0.00	33.90	1	1,616	0.06%
2019/01/29	1	33.80	0	0.00	33.65	1	1,583	0.06%
2019/01/28	1	34.00	5	34.00	34.05	-4	1,485	-0.27%
2019/01/25	0	0.00	1	33.45	33.25	-1	1,391	-0.07%
2019/01/24	2	33.43	0	0.00	33.20	2	1,340	0.15%
2019/01/23	0	0.00	2	32.80	32.90	-2	1,231	-0.16%
2019/01/21	0	0.00	3	31.95	31.90	-3	1,191	-0.25%
2019/01/17	0	0.00	4	31.85	31.85	-4	1,224	-0.33%
2019/01/15	3	32.25	0	0.00	32.15	3	1,236	0.24%
2019/01/14	2	31.40	4	31.71	31.85	-2	1,210	-0.17%
2019/01/09	0	0.00	1	30.95	30.90	-1	1,191	-0.08%
2019/01/02	2	31.40	2	31.50	31.05	0	1,271	0.00%
2018/12/27	2	30.55	0	0.00	30.45	2	1,267	0.16%
2018/12/13	0	0.00	2	30.00	30.05	-2	1,348	-0.15%
2018/12/10	0	0.00	3	29.85	29.60	-3	1,342	-0.22%
2018/12/07	0	0.00	5	30.15	30.00	-5	1,352	-0.37%
2018/12/06	0	0.00	17	30.02	29.85	-17	1,363	-1.25%
2018/12/03	0	0.00	10	31.00	30.65	-10	1,373	-0.73%
2018/11/30	0	0.00	1	30.95	30.60	-1	1,346	-0.07%
2018/11/27	0	0.00	3	29.85	29.95	-3	1,280	-0.23%
2018/11/26	2	29.75	3	29.63	29.80	-1	1,275	-0.08%
2018/11/22	1	30.00	2	29.95	30.00	-1	1,252	-0.08%
2018/11/16	6	28.65	3	28.90	29.70	3	1,163	0.26%
2018/11/15	8	28.20	10	28.20	28.20	-2	1,103	-0.18%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/06	2	28.40	0	0.00	28.25	2	1,160	0.17%
2018/10/30	0	0.00	8	28.10	28.00	-8	1,157	-0.69%
2018/10/29	1	27.90	0	0.00	28.10	1	1,153	0.09%
2018/10/26	0	0.00	6	28.26	28.30	-6	1,126	-0.53%
2018/10/24	0	0.00	1	28.85	28.85	-1	1,077	-0.09%
2018/10/23	0	0.00	6.1	29.20	29.05	-6.1	1,053	-0.58%
2018/10/22	0	0.00	5	29.00	29.10	-5	1,056	-0.47%
2018/10/19	1	28.95	1	29.00	28.85	0	1,062	0.00%
2018/10/18	0	0.00	3	29.40	29.35	-3	1,058	-0.28%
2018/10/17	3	29.00	0	0.00	29.25	3	1,078	0.28%
2018/10/15	0	0.00	3	29.90	29.80	-3	1,067	-0.28%
2018/10/12	1	29.70	0	0.00	30.20	1	1,064	0.09%
2018/10/11	0	0.00	8	29.37	29.20	-8	1,064	-0.75%
2018/10/08	11	31.10	0	0.00	30.95	11	1,033	1.06%
2018/10/05	6	31.32	49	31.60	31.35	-43	1,017	-4.23%
2018/10/04	3	31.92	7	32.06	31.80	-4	991	-0.40%
2018/10/03	41	32.49	2	32.18	31.90	39	965	4.04%
2018/10/02	4	31.05	5	31.05	30.95	-1	876	-0.11%
2018/10/01	14	31.04	0	0.00	31.00	14	873	1.60%
2018/09/26	17	30.99	0	0.00	30.90	17	858	1.98%
2018/09/25	0	0.00	7	31.01	30.95	-7	856	-0.82%
2018/09/21	0	0.00	1	30.90	30.70	-1	842	-0.12%
2018/09/19	2	30.75	0	0.00	30.80	2	853	0.23%
2018/09/13	0	0.00	10	29.95	30.35	-10	901	-1.11%
2018/09/12	2	29.40	0	29.80	29.75	2	906	0.22%
2018/09/11	1	29.15	12	29.22	29.40	-11	922	-1.19%
2018/09/10	2	29.95	0	0.00	29.10	2	930	0.21%
2018/08/31	3	30.55	0	0.00	30.50	3	1,038	0.29%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/23	0	0.00	10	30.35	30.20	-10	1,180	-0.85%
2018/08/22	0	0.00	3	30.35	30.30	-3	1,186	-0.25%
2018/08/21	0	0.00	5	30.45	30.35	-5	1,192	-0.42%
2018/08/16	15	29.85	0	0.00	29.85	15	1,197	1.25%
2018/08/14	6	30.07	2	30.05	30.05	4	1,188	0.34%
2018/08/13	0	0.00	1	30.25	30.10	-1	1,189	-0.08%
2018/08/08	1	30.10	15	30.15	30.10	-14	1,175	-1.19%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/01	1	30.20	0	0.00	30.30	1	1,251	0.08%
2018/07/27	0	0.00	11	30.30	30.30	-11	1,270	-0.87%
2018/07/26	1	30.10	9	30.30	30.30	-8	1,277	-0.63%
2018/07/24	0	0.00	13	30.98	30.90	-13	1,269	-1.02%
2018/07/20	3	31.05	2	31.00	30.95	1	1,287	0.08%
2018/07/19	0	0.00	10	31.13	31.05	-10	1,326	-0.75%
2018/07/18	7	31.04	0	0.00	31.30	7	1,337	0.52%
2018/07/17	1	31.05	0	0.00	30.90	1	1,338	0.07%
2018/07/12	0	0.00	0.1	31.00	30.80	-0.1	1,387	-0.01%
2018/07/11	1	30.70	0	0.00	30.55	1	1,389	0.07%
2018/07/05	25	30.73	0	0.00	30.60	25	1,402	1.78%
2018/07/03	5	31.01	0	0.00	30.85	5	1,423	0.35%
2018/07/02	1	31.50	0	0.00	31.55	1	1,424	0.07%
2018/06/28	2	31.53	3	31.45	31.30	-1	1,408	-0.07%
2018/06/22	1	31.00	0	0.00	31.05	1	1,333	0.07%
2018/06/20	0	0.00	22	31.65	31.70	-22	1,305	-1.69%
2018/06/19	5	31.95	0	0.00	31.90	5	1,282	0.39%
2018/06/15	7	32.16	14	32.21	32.40	-7	1,265	-0.55%
2018/06/14	19	32.59	1	32.60	32.45	18	1,226	1.47%
2018/06/13	1	32.40	2	32.35	32.45	-1	1,220	-0.08%
2018/06/12	15	32.54	0	0.00	32.50	15	1,199	1.25%
2018/06/11	30	32.78	0	0.00	32.75	30	1,170	2.56%
2018/06/08	2	32.80	1	32.80	32.80	1	1,164	0.09%
2018/06/07	5	33.00	0	0.00	32.90	5	1,132	0.44%
2018/06/06	5	33.08	0	0.00	33.15	5	1,088	0.46%
2018/06/05	10	33.30	1	33.15	33.10	9	1,044	0.86%
2018/06/04	1	33.65	1	33.75	33.60	0	1,007	0.00%
2018/06/01	1	33.40	2	33.50	33.40	-1	1,002	-0.10%
2018/05/28	10.7	33.58	0	0.00	33.55	10.7	987	1.09%
2018/05/24	0.1	34.00	2	33.85	33.80	-1.9	987	-0.19%
2018/05/21	1	33.60	0	0.00	33.55	1	994	0.10%
2018/05/17	1	33.55	0	0.00	33.60	1	1,018	0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/10	1	33.90	1	34.00	33.95	0	1,073	0.00%
2018/05/08	0	0.00	2	34.00	33.95	-2	1,074	-0.19%
2018/05/07	2	33.95	0	0.00	34.00	2	1,074	0.19%
2018/05/04	0	0.00	1	33.95	34.00	-1	1,077	-0.09%
2018/04/30	0	0.00	3	34.65	34.70	-3	1,055	-0.28%
2018/04/27	1	34.85	0	0.00	34.80	1	1,054	0.09%
2018/04/26	6	35.42	2	35.53	35.25	4	1,042	0.38%
2018/04/25	6	35.58	0	0.00	35.70	6	1,029	0.58%
2018/04/24	1	34.70	0	0.00	35.00	1	993	0.10%
2018/04/23	0	0.00	4	34.85	35.05	-4	1,001	-0.40%
2018/04/20	7	34.44	1	34.60	34.95	6	1,016	0.59%
2018/04/19	0	0.00	2	34.08	33.85	-2	1,031	-0.19%
2018/04/17	0	0.00	2	34.35	34.30	-2	1,019	-0.20%
2018/04/12	5	34.40	0	0.00	34.65	5	1,051	0.48%
2018/04/10	5	34.56	0.1	34.40	34.30	4.9	1,105	0.44%
2018/04/09	0	0.00	4	35.03	34.70	-4	1,124	-0.36%
2018/04/03	1	34.00	0	0.00	34.25	1	1,131	0.09%
2018/03/30	0	0.00	1	34.20	34.25	-1	1,194	-0.08%
2018/03/29	1	34.25	3	34.23	34.25	-2	1,223	-0.16%
2018/03/28	6	34.00	2	34.08	34.00	4	1,234	0.32%
2018/03/27	1	33.95	0	0.00	34.15	1	1,248	0.08%
2018/03/22	1	34.00	0	0.00	34.00	1	1,279	0.08%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/20	0	0.00	1	33.95	34.00	-1	1,335	-0.07%
2018/03/19	0	0.00	2	34.05	33.95	-2	1,366	-0.15%
2018/03/16	1	33.95	0	0.00	34.05	1	1,418	0.07%
2018/03/15	3	33.98	2	34.05	34.05	1	1,458	0.07%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/09	4	33.75	1	33.80	34.00	3	1,957	0.15%
2018/03/08	5	33.75	0	0.00	33.90	5	2,053	0.24%
2018/03/07	3	33.72	2	33.73	33.75	1	2,079	0.05%
2018/03/06	7	33.79	2	33.90	33.75	5	2,107	0.24%
2018/03/05	0	0.00	1	33.90	33.70	-1	2,152	-0.05%
2018/03/02	1	34.15	0	0.00	34.15	1	2,173	0.05%
2018/03/01	1	34.35	0	0.00	34.40	1	2,230	0.04%
2018/02/27	0	0.00	3	34.30	34.20	-3	2,266	-0.13%
2018/02/26	1	34.35	0	0.00	34.40	1	2,322	0.04%
2018/02/23	0	0.00	10	33.90	34.00	-10	2,326	-0.43%
2018/02/22	0	0.00	2	34.00	34.00	-2	2,354	-0.08%
2018/02/09	1	33.40	0	34.05	33.60	1	2,420	0.04%
2018/02/08	3	34.07	0	0.00	34.05	3	2,408	0.12%
2018/02/07	0	0.00	10	34.15	33.90	-10	2,430	-0.41%
2018/02/06	0	0.00	57	33.64	34.15	-57	2,431	-2.34%
2018/02/05	1	34.65	0	0.00	34.50	1	2,427	0.04%
2018/02/01	0	0.00	4	35.30	35.40	-4	2,543	-0.16%
2018/01/31	3	35.23	0	0.00	35.20	3	2,545	0.12%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	0	0.00	2	35.60	35.55	-2	2,552	-0.08%
2018/01/25	0	0.00	3	35.80	35.85	-3	2,627	-0.11%
2018/01/23	2	35.75	0	0.00	35.75	2	2,662	0.08%
2018/01/22	2	36.00	0	0.00	35.90	2	2,713	0.07%
2018/01/18	2	36.53	2	36.30	36.20	0	2,818	0.00%
2018/01/17	2	35.95	0	0.00	36.45	2	2,815	0.07%
2018/01/15	2	36.15	6.1	35.93	35.85	-4.1	2,774	-0.15%
2018/01/12	2	36.45	0	0.00	36.35	2	2,730	0.07%
2018/01/11	0	0.00	1	36.55	36.60	-1	2,720	-0.04%
2018/01/10	1	36.95	0	0.00	36.95	1	2,718	0.04%
2018/01/04	2	36.65	16.3	36.67	36.60	-14.3	2,688	-0.53%
2018/01/03	0	0.00	2	37.45	37.30	-2	2,666	-0.08%
2018/01/02	0	0.00	10	37.15	37.50	-10	2,657	-0.38%