漢翔 (2634)-凱基-高美館券商分點個股進出

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
57.2
漲跌
▼0.6
漲幅
-1.04%
成交量
10,299張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	16	57.26	11	57.85	57.20	5	14,617	0.03%
2024/04/29	6	57.78	6	57.47	57.80	0	14,483	0.00%
2024/04/26	47.2	57.82	22	57.64	57.70	25.2	14,327	0.18%
2024/04/25	7.3	57.34	37	58.13	57.30	-29.7	14,138	-0.21%
2024/04/24	51.2	57.43	21.3	57.80	57.10	29.9	13,958	0.21%
2024/04/23	20	57.74	21	57.28	57.80	-1	13,656	-0.01%
2024/04/22	77	57.92	41	57.36	56.10	36	13,472	0.27%
2024/04/19	64.1	57.99	51	58.40	57.60	13.1	13,470	0.10%
2024/04/18	22	57.55	36.3	58.25	58.70	-14.3	12,973	-0.11%
2024/04/17	5.6	56.05	13	55.99	55.80	-7.4	12,495	-0.06%
2024/04/16	166.6	56.20	187	56.64	55.40	-20.4	12,617	-0.16%	大買/大賣/
2024/04/15	75	58.80	122.3	58.85	58.00	-47.3	12,092	-0.39%	大賣/
2024/04/12	6	56.37	19	56.61	56.80	-13	11,131	-0.12%
2024/04/11	22.5	56.65	15	56.73	55.80	7.5	11,010	0.07%
2024/04/10	53.2	57.89	36	57.85	56.80	17.2	10,635	0.16%
2024/04/09	66	57.30	81	55.72	57.50	-15	9,678	-0.15%
2024/04/08	5	52.96	41.1	52.95	53.00	-36.1	8,809	-0.41%
2024/04/03	1	53.70	0	53.80	53.70	1	8,809	0.01%
2024/04/02	11	54.25	52	54.39	54.30	-41	8,725	-0.47%
2024/04/01	37.1	53.76	35	54.25	54.40	2.1	8,554	0.03%
2024/03/29	68.7	52.05	32	52.82	52.60	36.7	8,247	0.44%
2024/03/28	91.5	53.88	26.4	54.11	52.60	65.1	8,231	0.79%
2024/03/27	32.1	52.55	113	53.16	53.20	-80.9	7,646	-1.06%	大賣/
2024/03/26	28.3	49.80	32	50.00	49.65	-3.7	7,194	-0.05%
2024/03/25	32	50.14	31.3	50.40	50.40	0.7	7,200	0.01%
2024/03/22	31	49.82	23.3	50.40	50.30	7.8	7,172	0.11%
2024/03/21	9	48.31	7.1	48.57	48.70	1.9	6,957	0.03%
2024/03/20	1.1	48.68	0	0.00	47.95	1.1	6,979	0.02%
2024/03/19	14.1	48.64	6	48.83	48.60	8.1	6,984	0.12%
2024/03/18	0	0.00	0.4	48.40	48.40	-0.4	7,276	-0.01%
2024/03/15	6.1	48.06	1.1	48.00	47.55	5	7,377	0.07%
2024/03/14	2.2	47.16	1	47.10	47.15	1.2	7,313	0.02%
2024/03/13	10	47.80	0	0.00	47.55	10	7,365	0.14%
2024/03/12	1.2	48.07	6	47.79	48.15	-4.8	7,418	-0.06%
2024/03/11	7.1	47.54	4	47.74	47.55	3.1	7,409	0.04%
2024/03/08	32.5	47.71	19	47.77	47.10	13.5	7,416	0.18%
2024/03/07	11	48.47	1	48.50	48.30	10	7,380	0.14%
2024/03/06	3	49.23	1	49.25	48.90	2	7,391	0.03%
2024/03/05	6.7	49.80	9	49.48	49.45	-2.3	7,401	-0.03%
2024/03/04	9.1	49.92	12	50.00	49.80	-2.9	7,410	-0.04%
2024/03/01	1	49.55	5	49.70	49.60	-4	7,433	-0.05%
2024/02/29	7	49.59	2	49.63	49.65	5	7,682	0.07%
2024/02/27	1	48.90	5	49.19	48.90	-4	8,222	-0.05%
2024/02/26	12	49.72	3	49.60	49.75	9	8,200	0.11%
2024/02/23	3.3	48.62	0	0.00	48.40	3.3	8,159	0.04%
2024/02/22	2	48.98	2	49.05	49.25	0	8,163	0.00%
2024/02/21	0	0.00	0.1	49.20	49.10	-0.1	8,207	0.00%
2024/02/20	6	49.07	0	0.00	49.05	6	8,243	0.07%
2024/02/19	3	49.47	1	49.45	49.45	2	8,342	0.02%
2024/02/16	21	49.20	27	49.21	49.30	-6	8,393	-0.07%
2024/02/15	1	48.75	8.2	48.59	49.20	-7.2	8,522	-0.08%
2024/02/05	7	48.12	0	48.30	48.10	7	8,533	0.08%
2024/02/02	22.1	48.33	1	48.35	48.25	21.1	8,539	0.25%
2024/02/01	2.1	48.71	5	48.85	48.85	-3	8,508	-0.03%
2024/01/31	5.1	49.16	17	49.09	49.20	-11.9	8,619	-0.14%
2024/01/30	6	49.97	2	50.30	49.80	4	8,825	0.05%
2024/01/29	4.3	50.07	0	0.00	50.20	4.3	8,876	0.05%
2024/01/26	1	50.00	3	50.00	49.90	-2	9,023	-0.02%
2024/01/25	2	50.20	1.1	50.32	50.10	1	9,076	0.01%
2024/01/24	1.1	50.49	1	50.60	50.50	0.1	9,094	0.00%
2024/01/23	1	50.20	0	0.00	50.20	1	9,120	0.01%
2024/01/22	2	49.95	23	49.96	49.90	-21	9,131	-0.23%
2024/01/19	8	49.97	0.1	50.20	49.95	7.9	9,129	0.09%
2024/01/18	10.1	49.70	13	50.00	49.80	-2.9	9,208	-0.03%
2024/01/17	7.1	50.73	1.1	51.11	50.20	5.9	9,224	0.06%
2024/01/16	20.1	51.36	2	51.25	51.30	18.1	9,252	0.20%
2024/01/15	22	53.16	23	53.80	52.10	-1	9,218	-0.01%
2024/01/12	3	52.77	21.2	52.96	53.00	-18.2	8,866	-0.20%
2024/01/11	4.2	50.69	0.1	52.00	52.00	4.1	8,723	0.05%
2024/01/10	31.7	52.28	17.1	52.61	51.60	14.6	8,783	0.17%
2024/01/09	34.5	52.08	6	51.85	51.50	28.5	8,630	0.33%
2024/01/08	3.2	54.05	57.1	54.67	53.70	-53.9	8,428	-0.64%
2024/01/05	3.1	53.36	14.1	53.33	54.20	-11.1	8,203	-0.14%
2024/01/04	18.3	52.94	2	53.15	52.70	16.3	8,070	0.20%
2024/01/03	4	52.95	1	52.90	52.70	3	8,366	0.04%
2024/01/02	2.1	53.69	3.2	53.51	53.60	-1.1	8,328	-0.01%
2023/12/29	2.1	53.60	6.2	53.55	53.60	-4.1	8,357	-0.05%
2023/12/28	0.1	52.90	0	0.00	53.10	0.1	8,331	0.00%
2023/12/27	0.3	53.14	3.1	52.80	52.80	-2.8	8,352	-0.03%
2023/12/26	4.1	52.98	0	0.00	53.00	4.1	8,419	0.05%
2023/12/25	11	53.30	17	53.20	53.30	-6	8,402	-0.07%
2023/12/22	0	52.20	21.1	52.63	52.30	-21.1	8,360	-0.25%
2023/12/21	26.1	52.37	2.1	53.49	52.10	24	8,547	0.28%
2023/12/20	5.1	52.41	0	0.00	52.70	5.1	8,441	0.06%
2023/12/19	3	51.60	0	0.00	52.00	3	8,505	0.04%
2023/12/18	3.1	52.67	1	52.80	52.80	2.1	8,579	0.02%
2023/12/15	3.2	52.67	0.1	52.70	52.50	3.1	8,674	0.04%
2023/12/14	6	52.17	1.1	52.28	52.00	4.9	8,797	0.06%
2023/12/13	16.1	53.31	10	52.52	51.90	6.1	8,952	0.07%
2023/12/12	4	52.85	6	52.83	52.70	-2	8,927	-0.02%
2023/12/11	0	51.70	0	0.00	51.50	0	9,025	0.00%
2023/12/08	0.2	51.71	2	51.55	51.50	-1.8	9,174	-0.02%
2023/12/07	0	52.70	0.1	53.10	52.20	0	9,367	0.00%
2023/12/06	0	52.30	0	0.00	52.00	0	10,039	0.00%
2023/12/05	1	53.00	0	0.00	52.40	1	10,377	0.01%
2023/12/04	6.1	53.15	3	53.47	53.10	3.1	10,439	0.03%
2023/12/01	0	0.00	3	52.30	52.30	-3	10,463	-0.03%
2023/11/30	1	51.50	0	0.00	51.80	1	10,729	0.01%
2023/11/29	0	0.00	2.2	52.00	51.90	-2.2	11,055	-0.02%
2023/11/28	7	52.36	16	52.12	52.30	-9	11,478	-0.08%
2023/11/27	16.2	51.88	2	52.40	51.60	14.2	11,941	0.12%
2023/11/24	41	52.89	30.3	52.84	52.60	10.8	11,969	0.09%
2023/11/22	1	50.80	2	50.80	50.70	-1	13,177	-0.01%
2023/11/21	2.3	50.57	1.6	51.01	50.60	0.7	14,097	0.00%
2023/11/20	1	51.10	10.5	51.20	51.20	-9.5	15,292	-0.06%
2023/11/17	0	0.00	13	50.12	50.40	-13	16,846	-0.08%
2023/11/16	0	50.50	21	50.02	50.40	-21	16,958	-0.12%
2023/11/15	1	49.40	1.2	49.75	49.25	-0.2	16,884	0.00%
2023/11/14	4.3	49.59	3	49.82	49.25	1.3	16,885	0.01%
2023/11/13	1	48.65	3.3	49.40	49.15	-2.3	16,852	-0.01%
2023/11/10	16.6	48.72	0	0.00	48.55	16.6	16,862	0.10%
2023/11/09	10.2	49.30	1	49.45	49.10	9.2	16,918	0.05%
2023/11/08	20	49.85	11.4	50.02	49.50	8.6	17,049	0.05%
2023/11/07	21.4	49.66	0	0.00	49.35	21.4	17,126	0.12%
2023/11/06	1	51.60	4.1	51.65	51.60	-3.1	17,057	-0.02%
2023/11/03	7	51.13	41.3	51.66	51.80	-34.3	17,234	-0.20%
2023/11/02	1	50.10	1	50.20	50.10	0	17,601	0.00%
2023/11/01	3.1	48.68	1	48.85	48.70	2.1	17,693	0.01%
2023/10/31	16.4	48.93	2	49.22	48.55	14.4	17,832	0.08%
2023/10/30	0	0.00	2	50.00	49.60	-2	17,965	-0.01%
2023/10/27	2	50.00	2.2	50.19	50.10	-0.2	18,128	0.00%
2023/10/26	0	50.20	1	50.60	50.00	-1	18,398	-0.01%
2023/10/25	9	50.47	2	50.70	50.50	7	18,384	0.04%
2023/10/24	15	49.39	8.8	49.87	50.10	6.2	18,391	0.03%
2023/10/23	15.5	48.58	1	48.25	48.40	14.5	18,373	0.08%
2023/10/20	14.8	49.23	1	48.55	48.45	13.8	18,464	0.07%
2023/10/19	14.1	49.66	2.4	49.66	49.80	11.7	18,502	0.06%
2023/10/18	13.9	50.27	5	49.96	49.30	8.9	18,654	0.05%
2023/10/17	11.3	52.62	3	52.67	51.60	8.3	18,695	0.04%
2023/10/16	1.1	53.74	1.1	54.18	53.70	0	18,661	0.00%
2023/10/13	2	54.25	4.2	54.43	54.70	-2.2	18,861	-0.01%
2023/10/12	4	53.90	5	54.10	54.30	-1	19,063	-0.01%
2023/10/11	11.2	54.32	12.4	55.44	53.90	-1.2	19,196	-0.01%
2023/10/06	3.1	53.73	4	53.73	53.80	-1	19,075	0.00%
2023/10/05	5.3	53.61	8	53.51	53.60	-2.8	19,149	-0.01%
2023/10/04	12.3	53.39	5	53.40	53.30	7.3	19,196	0.04%
2023/10/03	21.6	54.77	0	0.00	54.20	21.6	19,333	0.11%
2023/10/02	20.3	54.94	6	55.30	55.00	14.3	19,460	0.07%
2023/09/28	6	54.73	1.1	54.91	54.90	4.9	19,648	0.02%
2023/09/27	11.1	54.45	2.2	54.39	54.40	8.9	20,053	0.04%
2023/09/26	32.2	54.86	0	0.00	54.60	32.2	20,131	0.16%
2023/09/25	4	56.78	13.9	56.89	56.70	-9.9	20,174	-0.05%
2023/09/22	9	56.04	12	55.87	55.70	-3	20,194	-0.01%
2023/09/21	8.2	55.30	2	55.15	55.50	6.2	20,340	0.03%
2023/09/20	5.1	56.16	3	55.97	56.00	2.1	20,661	0.01%
2023/09/19	32.2	56.38	3	56.23	56.20	29.2	20,917	0.14%
2023/09/18	14.2	58.95	7	58.80	57.60	7.2	21,299	0.03%
2023/09/15	42.1	58.31	8	58.40	58.00	34.1	22,514	0.15%
2023/09/14	35.4	59.66	12	59.95	59.20	23.4	24,361	0.10%
2023/09/13	17.6	59.95	7	59.99	59.90	10.6	25,282	0.04%
2023/09/12	6.3	60.89	26	60.75	60.50	-19.7	25,608	-0.08%
2023/09/11	39.2	62.63	62.4	61.79	60.80	-23.2	25,750	-0.09%
2023/09/08	15	60.97	26.1	60.84	61.90	-11.1	25,155	-0.04%
2023/09/07	2	60.55	2.2	60.57	60.40	-0.2	24,936	0.00%
2023/09/06	8	60.39	13.2	60.57	60.30	-5.2	25,092	-0.02%
2023/09/05	26.4	59.92	8.1	60.05	59.50	18.3	25,246	0.07%
2023/09/04	60.5	61.82	12	61.66	61.30	48.5	25,481	0.19%
2023/09/01	50.5	62.41	76	62.49	62.40	-25.5	25,566	-0.10%
2023/08/31	25.5	62.06	29.6	62.27	62.00	-4.1	25,428	-0.02%
2023/08/30	20.2	61.22	10	61.15	61.60	10.2	25,425	0.04%
2023/08/29	55.1	59.96	50.5	60.65	61.50	4.6	25,440	0.02%
2023/08/28	63	62.23	77	62.32	61.00	-14	24,866	-0.06%
2023/08/25	59.1	61.33	38.6	61.04	60.30	20.4	23,852	0.09%
2023/08/24	91	61.11	97.2	61.26	61.40	-6.2	23,172	-0.03%
2023/08/23	55.1	59.47	51.1	59.67	59.00	4	22,194	0.02%
2023/08/22	23	54.88	13	55.39	55.50	10	20,868	0.05%
2023/08/21	0.1	55.50	22	55.48	55.50	-22	20,986	-0.10%
2023/08/18	2.1	55.50	0	0.00	54.70	2.1	21,567	0.01%
2023/08/17	12	54.86	1.3	55.10	55.10	10.7	22,073	0.05%
2023/08/16	9.1	53.52	0.1	53.20	53.80	9	22,699	0.04%
2023/08/15	14	54.19	8.3	53.93	53.90	5.7	23,079	0.02%
2023/08/14	32	54.51	6.2	54.76	54.00	25.9	23,352	0.11%
2023/08/11	9	56.74	28.3	57.21	56.80	-19.3	23,780	-0.08%
2023/08/10	1	58.50	23	58.09	58.00	-22	23,730	-0.09%
2023/08/09	15	57.97	23	58.18	58.30	-8	23,730	-0.03%
2023/08/08	32.2	57.96	44.2	58.31	57.80	-12	23,855	-0.05%
2023/08/07	1.1	55.98	20	56.15	57.20	-19	23,996	-0.08%
2023/08/04	7	55.80	9.1	55.94	56.10	-2.1	24,323	-0.01%
2023/08/02	7.1	55.25	21	55.30	55.20	-13.9	24,828	-0.06%
2023/08/01	7	55.63	8.2	55.44	54.80	-1.2	25,063	0.00%
2023/07/31	14.2	55.58	14	55.64	55.50	0.2	25,683	0.00%
2023/07/28	24.1	53.94	11.1	53.76	53.80	13.1	26,100	0.05%
2023/07/27	11	54.53	13	54.58	54.50	-2	27,285	-0.01%
2023/07/26	3	53.67	0	54.30	53.40	3	28,078	0.01%
2023/07/25	22.2	53.47	7	53.09	54.00	15.2	29,699	0.05%
2023/07/24	21	53.52	15	53.73	53.50	6	31,348	0.02%
2023/07/21	5.3	55.39	2	54.40	54.40	3.3	32,211	0.01%
2023/07/20	19	55.45	25	55.71	55.70	-6	34,259	-0.02%
2023/07/19	22	53.95	3	54.10	53.70	19	35,118	0.05%
2023/07/18	18.1	53.84	12	54.05	53.50	6.1	35,969	0.02%
2023/07/17	25.2	54.87	21.1	54.75	54.80	4.1	36,519	0.01%
2023/07/14	9.4	55.97	4.7	56.38	55.70	4.7	37,088	0.01%
2023/07/13	10.3	56.55	5	56.52	56.10	5.3	38,925	0.01%
2023/07/12	8.6	57.50	3	57.90	57.20	5.6	41,165	0.01%
2023/07/11	14	57.94	4.2	57.93	57.70	9.8	43,826	0.02%
2023/07/10	11.1	58.66	20	58.70	58.30	-8.9	45,283	-0.02%
2023/07/07	16.1	59.51	11	59.56	59.40	5.1	46,632	0.01%
2023/07/06	7.7	60.85	5.1	61.03	60.20	2.5	47,102	0.01%
2023/07/05	19.1	62.38	25	62.42	61.90	-5.9	47,378	-0.01%
2023/07/04	19	61.47	4	61.40	61.30	15	47,089	0.03%
2023/07/03	12	60.20	4.1	61.15	61.40	8	47,026	0.02%
2023/06/30	3	59.97	1	59.90	60.00	2	46,820	0.00%
2023/06/29	28.1	60.49	7.5	60.52	60.50	20.6	46,813	0.04%
2023/06/28	9.5	60.76	7.1	61.05	60.70	2.4	46,669	0.01%
2023/06/27	24.1	60.96	3.5	59.74	59.30	20.6	46,754	0.04%
2023/06/26	32.3	61.29	5.5	62.82	60.70	26.8	47,177	0.06%
2023/06/21	62.1	65.37	44.1	64.93	63.40	18.1	46,949	0.04%
2023/06/20	127	64.69	146.1	64.53	65.00	-19.1	45,875	-0.04%	大買/大賣/
2023/06/19	18	61.88	43.1	62.45	63.90	-25	43,882	-0.06%
2023/06/16	22.1	57.98	46.1	57.97	58.10	-24.1	42,910	-0.06%
2023/06/15	32.2	55.94	25.2	57.02	57.30	7.1	42,614	0.02%
2023/06/14	8	56.23	11	56.38	56.00	-3	42,368	-0.01%
2023/06/13	23.1	56.45	5.1	56.62	56.60	18	42,460	0.04%
2023/06/12	9	56.61	2	56.20	56.50	7	42,670	0.02%
2023/06/09	6	57.83	18	57.62	57.50	-12	42,840	-0.03%
2023/06/08	10.1	57.73	46	57.75	57.70	-35.9	43,055	-0.08%
2023/06/07	16	57.48	16.1	57.39	57.50	-0.1	42,805	0.00%
2023/06/06	19.1	57.39	13	56.43	56.40	6.1	43,073	0.01%
2023/06/05	59.2	57.49	57	57.52	57.30	2.2	43,876	0.00%
2023/06/02	31.2	56.19	13.1	56.22	56.30	18.1	43,546	0.04%
2023/06/01	16	55.41	5	55.36	55.30	11	43,401	0.03%
2023/05/31	16	55.04	29	55.21	55.40	-13	43,443	-0.03%
2023/05/30	29	55.43	14	55.35	54.80	15	43,459	0.03%
2023/05/29	18.1	56.36	24.1	55.93	55.80	-6	43,343	-0.01%
2023/05/26	15.1	55.11	16.1	54.85	54.80	-1.1	43,222	0.00%
2023/05/25	5	56.00	9	56.12	56.00	-4	43,100	-0.01%
2023/05/24	21	57.57	26.2	57.16	56.70	-5.2	43,064	-0.01%
2023/05/23	76.1	56.94	76	56.89	56.70	0.1	42,899	0.00%
2023/05/22	17.2	56.59	41	56.12	56.90	-23.8	42,593	-0.06%
2023/05/19	11	54.84	35	55.00	54.20	-24	42,282	-0.06%
2023/05/18	36.1	55.02	59.3	54.78	54.50	-23.2	42,021	-0.06%
2023/05/17	54	55.22	42.5	55.26	55.00	11.5	41,789	0.03%
2023/05/16	5	53.72	5.1	53.84	53.70	-0.1	41,378	0.00%
2023/05/15	7	53.96	5	53.78	53.70	2	41,725	0.00%
2023/05/12	24	53.51	23	53.33	54.40	1	43,241	0.00%
2023/05/11	47.2	54.87	29	53.73	54.00	18.2	43,592	0.04%
2023/05/10	14.7	55.71	15.1	55.67	55.30	-0.4	43,073	0.00%
2023/05/09	28.1	55.28	37	54.94	54.50	-8.9	42,634	-0.02%
2023/05/08	37	56.83	12.1	56.80	56.60	24.9	42,096	0.06%
2023/05/05	52.1	56.76	71.6	56.57	56.40	-19.5	41,801	-0.05%
2023/05/04	58.2	58.05	41	57.92	57.60	17.2	41,148	0.04%
2023/05/03	95	58.87	124.1	58.59	58.70	-29.1	40,545	-0.07%	大賣/
2023/05/02	56.6	58.28	59.3	58.11	57.40	-2.8	39,311	-0.01%
2023/04/28	190.3	58.60	179.2	58.34	58.00	11.1	38,504	0.03%	大買/大賣/
2023/04/27	122.5	57.30	146.2	57.56	57.50	-23.7	36,822	-0.06%	大買/大賣/
2023/04/26	101	55.75	86.8	55.71	55.90	14.2	35,055	0.04%	大買/
2023/04/25	225.5	56.77	216.5	56.69	56.40	9	34,075	0.03%	大買/大賣/
2023/04/24	139.6	56.06	121.5	56.19	57.50	18.2	31,803	0.06%	大買/大賣/
2023/04/21	85	54.09	63.2	54.07	54.70	21.8	30,689	0.07%
2023/04/20	31.1	54.61	28.5	54.86	54.40	2.6	29,705	0.01%
2023/04/19	37	56.49	35.1	56.33	56.60	1.9	28,932	0.01%
2023/04/18	138	57.16	104.5	56.32	55.90	33.5	28,155	0.12%	大買/大賣/
2023/04/17	112.1	57.39	163.9	57.12	58.00	-51.8	26,225	-0.20%	大買/大賣/
2023/04/14	180.1	54.40	96.2	54.17	54.20	83.9	23,870	0.35%	大買/
2023/04/13	58.3	51.14	108.2	51.64	52.90	-49.8	21,249	-0.23%	大賣/
2023/04/12	115.2	47.11	93.8	47.72	48.15	21.4	20,124	0.11%	大買/
2023/04/11	32.2	44.56	39	44.20	43.80	-6.8	18,629	-0.04%
2023/04/10	19.1	43.84	52	43.90	44.30	-33	18,055	-0.18%
2023/04/07	12	42.50	3	42.00	42.40	9	17,575	0.05%
2023/04/06	18	42.06	6	42.29	42.00	12	17,668	0.07%
2023/03/31	10	41.75	1	41.75	41.65	9	17,716	0.05%
2023/03/30	2	41.88	0	0.00	41.85	2	17,689	0.01%
2023/03/29	2	41.70	0	0.00	41.55	2	17,597	0.01%
2023/03/28	28	41.66	35	41.66	41.20	-7	17,588	-0.04%
2023/03/27	56	43.89	36	43.86	43.20	20	17,093	0.12%
2023/03/24	38	42.03	34	42.08	42.45	4	16,439	0.02%
2023/03/23	21.5	41.64	58.5	41.66	41.75	-37	16,380	-0.23%
2023/03/22	5	40.94	3	40.80	40.85	2	16,148	0.01%
2023/03/21	14	41.36	43	41.46	41.00	-29	16,101	-0.18%
2023/03/20	5	41.08	23.3	41.08	41.00	-18.3	16,040	-0.11%
2023/03/17	15.5	40.67	4	40.26	40.25	11.5	16,072	0.07%
2023/03/16	23	40.27	73	40.07	40.20	-50	16,215	-0.31%
2023/03/15	30.2	40.91	33.6	40.95	41.00	-3.4	16,594	-0.02%
2023/03/14	20.3	39.87	29	39.83	39.85	-8.7	16,663	-0.05%
2023/03/13	57.1	38.72	10.1	39.11	38.95	47.1	17,010	0.28%
2023/03/10	26	41.31	18	41.06	40.90	8	17,105	0.05%
2023/03/09	52.1	41.58	71.6	41.73	42.05	-19.5	17,023	-0.11%
2023/03/08	138.1	41.29	54.5	41.13	41.00	83.6	16,777	0.50%	大買/
2023/03/07	10	39.05	36.1	38.96	39.40	-26.1	16,726	-0.16%
2023/03/06	22	38.81	14	38.94	38.65	8	16,633	0.05%
2023/03/03	7	38.50	9	38.47	38.40	-2	16,513	-0.01%
2023/03/02	3	37.65	30	37.75	37.85	-27	16,435	-0.16%
2023/03/01	0	38.05	4	37.83	38.00	-4	16,423	-0.02%
2023/02/24	1.4	38.68	7	38.50	38.50	-5.6	16,568	-0.03%
2023/02/23	10	39.12	3	38.85	39.20	7	16,400	0.04%
2023/02/22	5	39.04	4.1	38.85	39.20	0.9	16,303	0.01%
2023/02/21	27.1	39.24	18	39.13	38.80	9.1	16,229	0.06%
2023/02/20	17	39.08	20	38.91	38.80	-3	15,930	-0.02%
2023/02/17	30	38.47	17	38.73	38.50	13	15,735	0.08%
2023/02/16	5	38.10	5.1	37.90	38.00	-0.1	15,357	0.00%
2023/02/15	5	37.52	6	37.37	37.30	-1	15,226	-0.01%
2023/02/14	2.1	37.25	23	37.14	37.60	-20.9	15,097	-0.14%
2023/02/13	5	37.77	7	37.31	37.65	-2	15,039	-0.01%
2023/02/10	130	38.74	65.2	38.78	37.95	64.8	14,717	0.44%	大買/
2023/02/09	36	36.53	21.4	37.27	37.35	14.6	13,007	0.11%
2023/02/08	4	35.75	1	35.80	35.90	3	12,322	0.02%
2023/02/07	0	0.00	1	35.50	35.45	-1	12,217	-0.01%
2023/02/06	0.1	35.55	7	35.60	35.50	-6.9	12,254	-0.06%
2023/02/03	2	35.10	3	34.81	34.95	-1	12,155	-0.01%
2023/02/02	1	34.40	0	0.00	34.45	1	12,027	0.01%
2023/02/01	2	35.05	4	34.63	34.55	-2	11,897	-0.02%
2023/01/31	0	34.55	0	0.00	34.60	0	11,785	0.00%
2023/01/30	3	34.38	0	0.00	34.10	3	11,767	0.03%
2023/01/17	2	34.25	0	0.00	34.15	2	11,749	0.02%
2023/01/16	1	34.30	1	34.35	34.40	0	11,809	0.00%
2023/01/13	1	34.70	0	0.00	34.70	1	11,871	0.01%
2023/01/12	4	35.05	2	34.90	34.85	2	11,970	0.02%
2023/01/11	1	35.45	0	0.00	35.05	1	11,993	0.01%
2023/01/10	1	35.15	0	0.00	34.80	1	11,948	0.01%
2023/01/09	5	35.30	1	34.95	34.95	4	11,937	0.03%
2023/01/05	1	35.45	6	35.55	35.25	-5	12,024	-0.04%
2023/01/03	1	35.40	1	35.15	35.40	0	11,892	0.00%
2022/12/30	56	36.08	79	35.93	35.75	-23	11,774	-0.20%
2022/12/29	8	34.88	6	35.17	35.10	2	11,294	0.02%
2022/12/28	19	35.15	12	35.43	35.10	7	11,223	0.06%
2022/12/27	7	35.29	4	35.60	35.00	3	11,126	0.03%
2022/12/26	14	35.17	32	35.47	35.25	-18	11,028	-0.16%
2022/12/23	7	34.74	2.2	34.61	34.55	4.8	10,789	0.04%
2022/12/22	3	33.45	1	33.50	33.50	2	10,626	0.02%
2022/12/21	12.1	33.70	7	33.66	33.25	5.1	10,653	0.05%
2022/12/20	4.2	33.64	3	33.62	33.30	1.2	10,740	0.01%
2022/12/19	4	34.53	0	0.00	34.40	4	10,836	0.04%
2022/12/16	7	34.97	1.1	35.34	34.95	6	10,808	0.06%
2022/12/15	12	35.73	10	35.55	35.95	2	10,663	0.02%
2022/12/14	2.1	34.49	8	34.67	35.00	-5.9	10,373	-0.06%
2022/12/13	4	34.51	2	34.35	34.35	2	10,265	0.02%
2022/12/12	3	34.65	1	35.00	34.85	2	10,170	0.02%
2022/12/09	7	35.27	1	34.80	34.85	6	10,069	0.06%
2022/12/08	18	35.37	1	35.65	35.20	17	9,939	0.17%
2022/12/07	13.1	35.31	17	35.73	35.85	-3.9	9,652	-0.04%
2022/12/06	3	35.27	111	35.35	35.60	-108	9,049	-1.19%	大賣/鉅額交易
2022/12/05	30	36.71	65.3	36.21	36.25	-35.3	8,693	-0.41%
2022/12/02	17	34.75	30.1	34.47	34.80	-13.1	7,945	-0.16%
2022/12/01	9	33.26	61	33.11	33.10	-52	7,385	-0.70%
2022/11/30	38.1	33.66	6	33.28	33.40	32.1	7,203	0.45%
2022/11/29	78	34.95	104.2	34.05	33.90	-26.2	6,738	-0.39%	大賣/
2022/11/28	17	31.69	4	31.95	31.90	13	5,674	0.23%
2022/11/25	1	31.45	1	31.45	31.40	0	5,575	0.00%
2022/11/24	5	31.48	10	31.40	31.40	-5	5,571	-0.09%
2022/11/23	56.1	31.63	33	31.86	31.55	23.1	5,518	0.42%
2022/11/22	111	31.88	24.1	31.67	31.55	87	5,426	1.60%	大買/
2022/11/21	5	30.99	0	0.00	30.90	5	5,128	0.10%
2022/11/18	2	30.58	5	30.78	31.05	-3	5,115	-0.06%
2022/11/17	15.1	30.67	3	30.85	30.60	12.1	5,066	0.24%
2022/11/16	1	31.10	32	31.04	31.05	-31	4,972	-0.62%
2022/11/15	3.1	30.95	1	30.95	30.95	2.1	4,857	0.04%
2022/11/14	0	0.00	9	31.05	31.15	-9	4,831	-0.19%
2022/11/11	1.1	31.28	20	30.90	30.90	-18.9	4,846	-0.39%
2022/11/10	10.2	31.10	2	31.13	31.10	8.2	4,916	0.17%
2022/11/09	32.1	31.11	0.1	31.50	31.05	31.9	5,034	0.63%
2022/11/08	73.1	32.05	12	31.67	31.60	61.1	4,958	1.23%
2022/11/07	0	0.00	8	32.86	33.05	-8	4,776	-0.17%
2022/11/04	2.1	32.66	0	0.00	32.65	2.1	4,807	0.04%
2022/11/03	0.1	32.80	5	33.25	33.10	-4.9	4,848	-0.10%
2022/11/02	6.2	32.65	0	0.00	32.45	6.2	4,956	0.12%
2022/11/01	3	31.68	2	31.95	31.80	1	5,247	0.02%
2022/10/28	15	30.80	0	0.00	30.60	15	5,701	0.26%
2022/10/27	0	0.00	0.1	31.25	31.20	-0.1	6,360	0.00%
2022/10/26	1	31.25	1.3	31.23	31.05	-0.3	7,147	0.00%
2022/10/25	1.4	31.45	1	31.40	31.35	0.4	7,599	0.00%
2022/10/24	0	0.00	1	32.05	32.30	-1	7,643	-0.01%
2022/10/21	5	31.75	0	31.70	31.60	5	7,662	0.07%
2022/10/20	5	30.07	5	30.08	30.25	0	7,750	0.00%
2022/10/18	2	31.33	0	0.00	31.30	2	7,721	0.03%
2022/10/13	1	31.30	0	0.00	31.15	1	8,057	0.01%
2022/10/12	14	32.98	0	0.00	32.90	14	8,015	0.17%
2022/10/11	3	33.65	5	33.86	33.55	-2	8,125	-0.02%
2022/10/07	3	33.87	0	0.00	33.45	3	8,286	0.04%
2022/10/04	1	34.40	2	34.30	34.35	-1	9,375	-0.01%
2022/10/03	4	34.05	4	34.05	34.15	0	9,695	0.00%
2022/09/30	4	33.03	0	0.00	33.80	4	9,935	0.04%
2022/09/29	0	0.00	3	34.25	34.00	-3	10,071	-0.03%
2022/09/28	13	34.57	2	34.95	33.70	11	10,280	0.11%
2022/09/27	2	34.35	177	34.44	34.15	-175	10,620	-1.65%	大賣/鉅額交易
2022/09/26	6	36.23	4	36.60	35.55	2	10,875	0.02%
2022/09/23	2	36.25	1	36.30	36.10	1	11,223	0.01%
2022/09/22	1	36.05	3	35.80	35.95	-2	11,423	-0.02%
2022/09/21	2	35.90	1	35.80	35.55	1	11,592	0.01%
2022/09/20	0	0.00	3	35.65	36.10	-3	11,680	-0.03%
2022/09/19	30	35.70	2	36.00	35.60	28	11,793	0.24%
2022/09/16	0	0.00	10	35.95	36.05	-10	11,941	-0.08%
2022/09/15	0	37.05	1	37.10	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	4	36.15	36.85	-4	12,686	-0.03%
2022/09/12	5	36.60	0	0.00	36.80	5	15,449	0.03%
2022/09/08	8	36.00	11	36.04	36.00	-3	16,498	-0.02%
2022/09/07	6	35.90	1	35.95	35.75	5	17,074	0.03%
2022/09/06	2	36.03	1	35.60	35.60	1	17,122	0.01%
2022/09/02	2	35.35	0	0.00	35.20	2	17,101	0.01%
2022/09/01	0	0.00	42	35.37	35.25	-42	17,091	-0.25%
2022/08/31	1	35.25	4	35.39	35.50	-3	17,113	-0.02%
2022/08/30	1	35.05	5	35.23	35.15	-4	17,109	-0.02%
2022/08/29	21	35.10	10	35.40	35.00	11	17,110	0.06%
2022/08/26	0	0.00	5	35.95	35.80	-5	17,097	-0.03%
2022/08/25	0	0.00	2	35.80	35.75	-2	17,140	-0.01%
2022/08/24	5	35.86	2	36.10	35.75	3	17,235	0.02%
2022/08/19	2	35.08	0	0.00	35.10	2	17,273	0.01%
2022/08/18	0	0.00	5	35.30	35.40	-5	17,291	-0.03%
2022/08/17	23.1	35.12	0.2	35.55	35.05	22.9	17,429	0.13%
2022/08/16	6	36.29	60.2	35.91	35.60	-54.2	17,431	-0.31%
2022/08/15	2	36.90	0	0.00	36.90	2	17,493	0.01%
2022/08/12	0	0.00	33.1	37.21	37.00	-33.1	17,579	-0.19%
2022/08/11	0	0.00	27	37.18	36.80	-27	17,572	-0.15%
2022/08/10	10	36.85	0	0.00	36.75	10	17,554	0.06%
2022/08/09	5	37.22	6	37.16	37.15	-1	17,517	-0.01%
2022/08/08	2	37.53	147.4	37.77	37.00	-145.4	17,402	-0.84%	大賣/鉅額交易
2022/08/05	12.1	35.83	96	36.05	35.95	-83.9	17,068	-0.49%
2022/08/04	17	36.14	159	36.00	36.00	-142	16,971	-0.84%	大賣/鉅額交易
2022/08/03	52	37.20	29	37.19	37.10	23	16,796	0.14%
2022/08/02	52	37.70	247.5	38.11	38.20	-195.5	16,240	-1.20%	大賣/鉅額交易
2022/08/01	32	36.60	37	37.00	37.35	-5	15,602	-0.03%
2022/07/29	46	35.48	15	35.81	35.90	31	15,172	0.20%
2022/07/28	7	35.90	3	35.40	35.25	4	15,100	0.03%
2022/07/27	7.1	35.86	22	35.80	35.90	-14.9	15,046	-0.10%
2022/07/26	0	0.00	6	35.10	35.20	-6	14,971	-0.04%
2022/07/25	3.3	35.19	4	35.19	34.95	-0.7	14,971	0.00%
2022/07/22	7	34.82	5.2	34.77	35.00	1.8	14,970	0.01%
2022/07/21	4	34.73	4.2	34.82	34.70	-0.2	14,968	0.00%
2022/07/20	12	35.10	11	35.04	35.35	1	15,124	0.01%
2022/07/19	6	35.18	5	35.13	35.00	1	15,270	0.01%
2022/07/18	34	34.89	0	0.00	35.00	34	15,522	0.22%
2022/07/15	13	34.87	2	35.03	35.10	11	15,567	0.07%
2022/07/14	10	35.76	14	35.90	35.85	-4	15,585	-0.03%
2022/07/13	19	35.99	94	36.01	36.05	-75	15,513	-0.48%
2022/07/12	7	33.94	18	34.33	34.25	-11	15,255	-0.07%
2022/07/11	18.1	34.25	38	34.29	34.35	-19.9	15,535	-0.13%
2022/07/08	33	33.07	5	32.82	32.75	28	15,691	0.18%
2022/07/07	3	33.38	1	33.90	33.40	2	15,583	0.01%
2022/07/06	2	34.30	48	33.99	33.85	-46	15,517	-0.30%
2022/07/05	23	33.83	43	34.07	34.70	-20	15,350	-0.13%
2022/07/04	16	32.98	11	32.47	33.10	5	14,928	0.03%
2022/07/01	7	33.50	23	33.37	32.55	-16	14,518	-0.11%
2022/06/30	10	32.45	13	32.34	32.35	-3	13,940	-0.02%
2022/06/29	2	32.60	2	32.40	32.20	0	13,691	0.00%
2022/06/28	0	32.30	1	32.00	32.15	-1	13,485	-0.01%
2022/06/27	4	31.93	1	31.80	31.85	3	13,380	0.02%
2022/06/24	2	31.30	1	31.05	31.75	1	13,262	0.01%
2022/06/23	6	31.71	1	31.50	31.15	5	13,081	0.04%
2022/06/22	44	32.79	11	31.96	31.35	33	12,740	0.26%
2022/06/21	70	33.73	10	34.41	34.40	60	12,182	0.49%
2022/06/20	114	35.85	138	38.29	34.40	-24	11,440	-0.21%	大買/大賣/
2022/06/17	126	36.39	319	37.72	38.20	-193	9,329	-2.07%	大買/大賣/鉅額交易
2022/06/16	9	35.16	43	35.19	34.75	-34	8,190	-0.42%
2022/06/15	4	33.68	0	0.00	34.00	4	7,566	0.05%
2022/06/10	15	33.62	0	0.00	33.45	15	7,403	0.20%
2022/06/09	0	0.00	18	34.25	33.95	-18	7,389	-0.24%
2022/06/08	2	33.83	4	33.79	34.05	-2	7,334	-0.03%
2022/06/07	1	33.60	1	33.80	33.60	0	7,289	0.00%
2022/06/06	5	33.20	0	0.00	32.95	5	7,260	0.07%
2022/06/02	15	33.49	12	33.30	33.40	3	7,273	0.04%
2022/06/01	9	34.05	3	34.07	33.90	6	7,222	0.08%
2022/05/31	0	0.00	15	34.27	34.10	-15	7,105	-0.21%
2022/05/30	1	34.10	5	34.16	34.20	-4	7,023	-0.06%
2022/05/27	5	33.60	1	33.85	33.50	4	6,976	0.06%
2022/05/26	2	34.13	1	34.00	33.95	1	6,926	0.01%
2022/05/25	15	34.01	6	34.25	33.85	9	6,836	0.13%
2022/05/24	1	34.25	24	34.13	34.00	-23	6,625	-0.35%
2022/05/23	2	34.13	3	34.25	33.75	-1	6,483	-0.02%
2022/05/20	5	33.27	1	32.70	33.30	4	6,281	0.06%
2022/05/18	1	32.70	1	32.95	32.80	0	6,131	0.00%
2022/05/16	1	32.05	12	32.08	31.95	-11	6,090	-0.18%
2022/05/13	0	0.00	1	31.80	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	18	32.54	31.15	-18	5,992	-0.30%
2022/05/11	0	0.00	2	33.60	32.90	-2	5,844	-0.03%
2022/05/10	11	33.45	10	33.30	33.60	1	5,743	0.02%
2022/05/09	2	32.90	2	32.58	32.55	0	5,606	0.00%
2022/05/06	2	32.58	0	0.00	32.50	2	5,441	0.04%
2022/05/04	2	32.90	0	0.00	32.25	2	5,328	0.04%
2022/05/03	0	0.00	1	33.30	32.85	-1	5,266	-0.02%
2022/04/29	2	33.13	2	33.25	33.20	0	5,153	0.00%
2022/04/28	9	33.01	18	33.09	33.20	-9	5,071	-0.18%
2022/04/27	13	33.14	14	33.28	33.25	-1	4,986	-0.02%
2022/04/26	14	34.77	18	34.41	34.20	-4	4,794	-0.08%
2022/04/25	19	34.32	29.2	34.30	34.20	-10.2	4,451	-0.23%
2022/04/22	26.2	34.04	33	33.85	34.70	-6.8	4,162	-0.16%
2022/04/21	7	33.16	22.5	33.37	32.80	-15.5	3,836	-0.40%
2022/04/20	39	34.04	32.6	33.97	33.80	6.4	3,651	0.18%
2022/04/19	10	33.53	45	33.38	34.00	-35	3,416	-1.02%
2022/04/18	41.1	33.75	56	33.69	33.50	-14.9	3,197	-0.47%
2022/04/15	34	33.44	76.1	33.27	33.75	-42.1	2,960	-1.42%
2022/04/14	18	32.43	40.1	32.15	32.30	-22.1	2,484	-0.89%
2022/04/13	1	30.95	12	30.83	30.85	-11	2,029	-0.54%
2022/04/12	6	30.25	3	30.25	30.70	3	1,866	0.16%
2022/04/11	7	30.16	40	30.07	29.80	-33	1,758	-1.88%
2022/04/07	0	0.00	9	29.25	29.20	-9	1,654	-0.54%
2022/04/01	0	0.00	2	29.35	29.35	-2	1,719	-0.12%
2022/03/30	0	0.00	28	29.45	29.35	-28	1,749	-1.60%
2022/03/29	1	29.40	2	29.28	29.30	-1	1,756	-0.06%
2022/03/23	0	0.00	3	29.58	29.85	-3	1,764	-0.17%
2022/03/16	0	0.00	1	29.00	29.10	-1	1,764	-0.06%
2022/03/08	1	29.10	1	29.10	28.75	0	1,808	0.00%
2022/03/07	0	0.00	1	29.85	29.55	-1	1,761	-0.06%
2022/03/04	0	0.00	10	29.95	29.90	-10	1,748	-0.57%
2022/03/02	0	0.00	2	30.05	30.15	-2	1,816	-0.11%
2022/03/01	2	30.35	1	30.25	30.05	1	1,838	0.05%
2022/02/25	1	29.55	6	29.58	29.55	-5	1,820	-0.27%
2022/02/24	1	29.65	14	29.59	29.45	-13	1,850	-0.70%
2022/02/23	1	29.70	1	29.95	29.90	0	1,868	0.00%
2022/02/22	1	29.85	1	30.10	29.95	0	1,908	0.00%
2022/02/21	0.1	30.15	1	30.15	30.05	-0.9	1,957	-0.05%
2022/02/18	5	30.20	1	30.15	30.15	4	2,008	0.20%
2022/02/15	12	29.30	0	0.00	29.35	12	2,122	0.57%
2022/02/14	0	0.00	1	29.35	29.25	-1	2,127	-0.05%
2022/02/09	0	0.00	1	29.70	29.75	-1	2,200	-0.05%
2022/02/07	5	29.45	0	0.00	29.55	5	2,223	0.22%
2022/01/25	4	29.15	0	0.00	29.05	4	2,263	0.18%
2022/01/24	11	29.24	0	0.00	29.35	11	2,248	0.49%
2022/01/21	15	29.50	0	0.00	29.45	15	2,236	0.67%
2022/01/19	25	29.77	0	0.00	29.70	25	2,234	1.12%
2022/01/18	2	29.75	0	0.00	29.65	2	2,228	0.09%
2022/01/17	1	29.60	0	0.00	29.70	1	2,239	0.04%
2022/01/13	50	30.08	6	29.90	30.15	44	2,254	1.95%
2022/01/12	6	29.73	0	0.00	29.70	6	2,230	0.27%
2022/01/11	6	30.08	1	30.55	29.95	5	2,228	0.22%
2022/01/10	5	30.70	59	30.37	30.40	-54	2,201	-2.45%
2022/01/07	25	30.23	1	30.15	29.95	24	2,108	1.14%
2022/01/06	5	29.90	0	0.00	29.65	5	2,037	0.25%
2022/01/05	3	29.58	0.2	29.50	29.55	2.8	1,997	0.14%
2022/01/03	0	0.00	5	29.25	29.30	-5	1,983	-0.25%
2021/12/27	10	29.60	5.2	29.74	29.70	4.8	1,915	0.25%
2021/12/24	0	0.00	2	29.30	29.40	-2	1,908	-0.10%
2021/12/22	2	29.15	0	0.00	29.10	2	1,931	0.10%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/12/10	1	29.55	0	0.00	29.55	1	1,999	0.05%
2021/12/09	0	0.00	0.1	29.60	29.55	-0.1	2,023	0.00%
2021/12/06	4.1	29.68	0	0.00	29.75	4.1	2,040	0.20%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/11/30	2	29.00	0	0.00	29.00	2	2,148	0.09%
2021/11/29	3	29.15	0	0.00	29.20	3	2,151	0.14%
2021/11/25	0	0.00	20	30.52	30.40	-20	2,090	-0.96%
2021/11/24	0	0.00	9	30.49	30.55	-9	2,070	-0.43%
2021/11/23	4	29.95	0	0.00	30.20	4	2,019	0.20%
2021/11/22	1	30.25	5	30.22	30.40	-4	1,998	-0.20%
2021/11/19	1	30.20	5	30.21	30.25	-4	1,969	-0.20%
2021/11/18	0	0.00	1	30.20	30.35	-1	1,928	-0.05%
2021/11/17	26	29.95	2	29.90	30.00	24	1,854	1.29%
2021/11/16	5	29.99	10	30.00	29.80	-5	1,794	-0.28%
2021/11/15	0	0.00	15	29.05	29.00	-15	1,619	-0.93%
2021/11/09	0	0.00	2	29.10	29.35	-2	1,728	-0.12%
2021/11/08	1.2	29.14	4	29.13	29.15	-2.8	1,715	-0.16%
2021/11/05	0	0.00	2	28.65	28.70	-2	1,730	-0.12%
2021/11/04	3	28.83	0	0.00	28.80	3	1,755	0.17%
2021/11/03	2	28.75	1	28.80	28.65	1	1,774	0.06%
2021/11/02	6	28.73	2	28.75	28.75	4	1,772	0.23%
2021/10/28	1	28.30	1	28.30	28.35	0	1,912	0.00%
2021/10/25	2	28.00	4	28.15	28.10	-2	2,173	-0.09%
2021/10/21	1	28.20	0	0.00	28.15	1	2,230	0.04%
2021/10/20	3	28.38	1	28.45	28.25	2	2,298	0.09%
2021/10/19	1	28.55	0	0.00	28.45	1	2,374	0.04%
2021/10/18	2	28.23	0	0.00	28.25	2	2,400	0.08%
2021/10/15	3	28.18	0	0.00	28.20	3	2,420	0.12%
2021/10/14	1	28.15	6	28.08	28.20	-5	2,435	-0.21%
2021/10/13	4	28.00	17	27.91	28.10	-13	2,449	-0.53%
2021/10/12	4	27.95	0	0.00	28.00	4	2,482	0.16%
2021/10/08	3	28.22	0	0.00	28.15	3	2,500	0.12%
2021/10/07	4	28.43	0	0.00	28.40	4	2,513	0.16%
2021/10/06	5	28.13	1	28.10	28.05	4	2,521	0.16%
2021/10/05	1	28.05	7	28.00	28.45	-6	2,526	-0.24%
2021/10/04	0	0.00	3	28.20	28.25	-3	2,547	-0.12%
2021/10/01	1	28.65	0	0.00	28.15	1	2,552	0.04%
2021/09/30	4	28.08	4	28.21	28.60	0	2,560	0.00%
2021/09/29	4	27.91	2	27.95	28.10	2	2,558	0.08%
2021/09/28	3	28.20	2	28.18	28.20	1	2,560	0.04%
2021/09/27	2	28.25	2	28.15	28.10	0	2,578	0.00%
2021/09/24	15	28.36	0	0.00	28.20	15	2,599	0.58%
2021/09/23	5	28.34	2	28.35	28.35	3	2,616	0.11%
2021/09/22	4	27.90	0	0.00	28.25	4	2,650	0.15%
2021/09/16	0	0.00	39	28.23	28.25	-39	2,897	-1.35%
2021/09/15	0	0.00	0.1	28.10	28.10	-0.1	2,938	0.00%
2021/09/14	2	27.73	0.1	27.90	27.95	1.9	3,017	0.06%
2021/09/13	5	27.23	2	27.33	27.35	3	3,292	0.09%
2021/09/06	2	28.10	0	0.00	28.10	2	3,378	0.06%
2021/09/03	3	28.62	0	0.00	28.65	3	3,337	0.09%
2021/09/02	1.1	28.92	0	0.00	28.90	1.1	3,334	0.03%
2021/09/01	2	29.00	0	0.00	29.00	2	3,338	0.06%
2021/08/31	1	28.95	0	0.00	29.15	1	3,352	0.03%
2021/08/27	4	29.03	0	0.00	29.10	4	3,501	0.11%
2021/08/26	3	29.05	0	0.00	29.10	3	3,738	0.08%
2021/08/25	2	29.15	0	0.00	29.15	2	3,738	0.05%
2021/08/24	0	0.00	2	29.40	29.30	-2	3,733	-0.05%
2021/08/23	1	29.15	1	29.25	29.15	0	3,741	0.00%
2021/08/20	1	28.95	0	0.00	28.90	1	3,751	0.03%
2021/08/19	0	0.00	1	28.90	28.95	-1	3,743	-0.03%
2021/08/17	5	29.50	1	29.35	29.30	4	3,701	0.11%
2021/08/16	5	29.93	2	30.60	29.45	3	3,687	0.08%
2021/08/13	0	0.00	1	30.35	30.20	-1	3,583	-0.03%
2021/08/11	1	30.20	0	0.00	29.95	1	3,535	0.03%
2021/08/10	0	0.00	4	30.15	30.20	-4	3,511	-0.11%
2021/08/09	1	29.60	1	29.70	30.00	0	3,526	0.00%
2021/08/06	0	0.00	5	29.55	29.80	-5	3,516	-0.14%
2021/08/05	0	0.00	0.5	29.50	29.70	-0.5	3,543	-0.01%
2021/08/04	9	30.12	2	29.95	29.85	7	3,632	0.19%
2021/08/02	37	30.59	19	30.65	30.90	18	3,548	0.51%
2021/07/30	1.5	29.92	0	0.00	29.80	1.5	3,339	0.04%
2021/07/28	1	29.75	22	29.70	29.80	-21	3,342	-0.63%
2021/07/27	0	0.00	13	29.85	30.00	-13	3,385	-0.38%
2021/07/26	0	0.00	27	29.86	29.85	-27	3,374	-0.80%
2021/07/23	1	29.80	2	29.70	29.55	-1	3,343	-0.03%
2021/07/22	3	29.10	4	29.00	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	1.2	28.63	28.65	-1.2	3,365	-0.04%
2021/07/16	1	29.15	1	29.15	29.10	0	3,742	0.00%
2021/07/09	6	28.62	43	28.58	28.55	-37	4,213	-0.88%
2021/07/08	9	28.83	20	28.85	28.85	-11	4,279	-0.26%
2021/07/06	0	0.00	2	29.20	29.00	-2	4,282	-0.05%
2021/07/05	0	0.00	20	28.94	28.95	-20	4,284	-0.47%
2021/07/02	0	0.00	5	29.00	28.90	-5	4,283	-0.12%
2021/07/01	4	29.30	3	29.15	29.00	1	4,276	0.02%
2021/06/30	4	29.35	38	29.23	29.15	-34	4,275	-0.80%
2021/06/29	6	29.13	0	0.00	29.10	6	4,272	0.14%
2021/06/28	12	30.30	1	29.95	29.65	11	4,246	0.26%
2021/06/25	14	29.61	7	29.59	29.50	7	4,015	0.17%
2021/06/24	7	29.68	20	29.85	29.75	-13	4,006	-0.32%
2021/06/23	10.2	29.87	0	0.00	29.70	10.2	3,958	0.26%
2021/06/22	11	30.28	7	30.27	29.85	4	3,860	0.10%
2021/06/21	3	29.55	5	29.79	29.55	-2	3,570	-0.06%
2021/06/18	1	29.35	0	0.00	29.20	1	3,472	0.03%
2021/06/17	0	0.00	2	28.90	28.85	-2	3,433	-0.06%
2021/06/16	3	28.63	0	0.00	28.50	3	3,456	0.09%
2021/06/15	5	28.48	1	28.65	28.60	4	3,456	0.12%
2021/06/11	6	28.80	4	28.79	28.75	2	3,427	0.06%
2021/06/10	1	28.80	0	0.00	28.80	1	3,441	0.03%
2021/06/09	2	29.08	6	29.00	29.20	-4	3,429	-0.12%
2021/06/08	5	29.00	1	29.05	29.00	4	3,430	0.12%
2021/06/07	0	0.00	65	28.76	29.00	-65	3,438	-1.89%
2021/06/04	14	29.75	18	29.23	29.30	-4	3,439	-0.12%
2021/06/03	95	29.75	13	29.85	29.90	82	3,338	2.46%
2021/06/02	5	28.00	5	28.03	27.90	0	3,139	0.00%
2021/05/31	12	27.79	40	27.85	27.85	-28	3,201	-0.87%
2021/05/28	21	27.72	1	27.65	27.65	20	3,238	0.62%
2021/05/27	19	27.23	0	0.00	27.20	19	3,418	0.56%
2021/05/26	6	27.39	0	0.00	27.35	6	3,696	0.16%
2021/05/25	20	27.50	5	27.50	27.45	15	3,897	0.38%
2021/05/24	31	27.22	1	27.15	27.40	30	3,920	0.77%
2021/05/21	2	26.88	2	26.85	26.90	0	3,944	0.00%
2021/05/20	1	26.75	1	26.70	26.60	0	3,972	0.00%
2021/05/19	0	0.00	1	26.75	26.85	-1	3,980	-0.03%
2021/05/17	1	26.05	1	26.05	25.60	0	3,973	0.00%
2021/05/13	3	26.42	5	25.56	26.35	-2	3,904	-0.05%
2021/05/12	6	26.53	4	27.30	26.50	2	3,863	0.05%
2021/05/11	4	28.21	0	0.00	28.00	4	3,754	0.11%
2021/05/10	3	28.63	1	28.60	28.70	2	3,714	0.05%
2021/05/07	1	28.40	0	0.00	28.60	1	3,706	0.03%
2021/05/06	0	0.00	5	28.65	28.40	-5	3,709	-0.13%
2021/05/05	6	28.50	6	28.63	28.40	0	3,687	0.00%
2021/05/04	10	28.45	0	0.00	28.50	10	3,672	0.27%
2021/05/03	0	0.00	2	29.58	29.55	-2	3,600	-0.06%
2021/04/29	11	30.00	0	0.00	30.05	11	3,610	0.30%
2021/04/28	1.1	29.90	5	29.97	30.00	-4	3,573	-0.11%
2021/04/27	5	30.60	7	30.51	30.30	-2	3,541	-0.06%
2021/04/26	2	30.80	1	30.85	30.75	1	3,499	0.03%
2021/04/23	3	30.78	3	30.73	30.70	0	3,442	0.00%
2021/04/22	48.1	31.53	43	30.78	30.50	5.1	3,378	0.15%
2021/04/21	4	30.24	3	30.12	30.30	1	3,153	0.03%
2021/04/20	6.1	30.75	16.1	30.57	30.45	-9.9	3,118	-0.32%
2021/04/19	22	30.67	26.1	30.57	31.10	-4.1	3,048	-0.13%
2021/04/16	0	0.00	10	29.55	29.75	-10	2,815	-0.36%
2021/04/15	17	29.57	20	29.50	29.55	-3	2,786	-0.11%
2021/04/14	17	29.41	4	29.33	29.20	13	2,739	0.47%
2021/04/13	1	28.80	10	28.80	28.75	-9	2,694	-0.33%
2021/04/12	4	28.78	1	28.85	28.80	3	2,694	0.11%
2021/04/09	0	0.00	15	28.95	28.90	-15	2,767	-0.54%
2021/04/08	1	28.95	11	28.91	29.00	-10	2,760	-0.36%
2021/04/07	3	29.05	2	29.05	29.05	1	2,756	0.04%
2021/04/06	1	28.85	55	28.94	28.95	-54	2,763	-1.95%
2021/04/01	21	28.75	0	0.00	28.80	21	2,767	0.76%
2021/03/31	51	28.85	0	0.00	28.85	51	2,749	1.85%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/29	2	29.12	3	29.10	29.15	-1	2,731	-0.04%
2021/03/24	0	0.00	2	29.23	29.35	-2	2,894	-0.07%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	7	28.96	2.4	28.93	29.00	4.6	2,929	0.16%
2021/03/19	9	28.95	0	0.00	29.05	9	2,901	0.31%
2021/03/18	14	29.30	7	29.21	29.25	7	2,874	0.24%
2021/03/17	3	29.30	0	0.00	29.30	3	2,872	0.10%
2021/03/16	3	29.48	0	0.00	29.30	3	2,877	0.10%
2021/03/15	5	29.42	0	0.00	29.50	5	2,873	0.17%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.04%
2021/03/11	5	29.33	1	29.35	29.30	4	2,870	0.14%
2021/03/10	1	29.60	2	29.43	29.35	-1	2,877	-0.03%
2021/03/09	2	29.75	0	0.00	29.75	2	2,850	0.07%
2021/03/08	0	0.00	2	29.85	29.95	-2	2,837	-0.07%
2021/03/05	0	29.70	0	0.00	29.75	0	2,814	0.00%
2021/03/04	2	29.85	5	30.00	30.00	-3	2,795	-0.11%
2021/03/03	5	29.70	0	0.00	29.70	5	2,756	0.18%
2021/03/02	7	29.82	73	30.01	29.70	-66	2,725	-2.42%
2021/02/26	25	30.13	8	29.88	30.30	17	2,564	0.66%
2021/02/25	27.5	29.31	18	29.50	29.55	9.5	2,295	0.41%
2021/02/24	10	28.47	0	0.00	28.35	10	2,119	0.47%
2021/02/23	7	28.28	4	28.34	28.60	3	2,105	0.14%
2021/02/22	19	28.11	6	28.08	28.25	13	2,129	0.61%
2021/02/19	13	27.65	4	27.71	27.85	9	2,109	0.43%
2021/02/18	5.4	27.71	2	27.80	27.80	3.4	2,106	0.16%
2021/02/17	0.7	27.70	0	0.00	27.70	0.7	2,104	0.03%
2021/02/05	7.1	27.39	3	27.45	27.40	4.1	2,085	0.20%
2021/02/04	0	0.00	9	27.45	27.40	-9	2,090	-0.43%
2021/02/02	2	27.15	30	27.20	27.15	-28	2,155	-1.30%
2021/02/01	2	27.10	2	27.05	27.10	0	2,153	0.00%
2021/01/29	2	27.23	3	27.20	27.15	-1	2,150	-0.05%
2021/01/28	0	0.00	1	27.30	27.35	-1	2,133	-0.05%
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	7	28.13	0	0.00	28.20	7	2,125	0.33%
2021/01/21	4	27.38	0	0.00	27.55	4	2,086	0.19%
2021/01/20	3	27.43	1	27.40	27.25	2	2,085	0.10%
2021/01/19	3	27.65	0	0.00	27.60	3	2,053	0.15%
2021/01/18	34	27.60	0	0.00	27.60	34	2,051	1.66%
2021/01/15	0	0.00	3	27.85	27.90	-3	2,036	-0.15%
2021/01/14	3	28.05	2	28.10	28.05	1	2,011	0.05%
2021/01/12	8	28.34	4	28.44	28.10	4	1,963	0.20%
2021/01/08	2	28.80	3	28.83	28.70	-1	1,908	-0.05%
2021/01/07	0	0.00	3	28.65	28.70	-3	1,893	-0.16%
2021/01/06	3	28.88	0	0.00	28.85	3	1,869	0.16%
2021/01/05	4	29.20	0	0.00	29.15	4	1,829	0.22%
2021/01/04	7	29.59	0	0.00	29.45	7	1,815	0.39%
2020/12/31	5	28.90	11	29.00	29.00	-6	1,728	-0.35%
2020/12/30	5	28.93	2	29.03	29.05	3	1,713	0.18%
2020/12/29	8	28.96	3	29.00	29.05	5	1,703	0.29%
2020/12/28	7	28.94	1	29.00	28.95	6	1,684	0.36%
2020/12/25	8	28.60	0	0.00	28.60	8	1,654	0.48%
2020/12/24	10	28.53	1	28.65	28.60	9	1,651	0.54%
2020/12/23	3	28.72	1	28.70	28.70	2	1,647	0.12%
2020/12/22	11	28.95	8	29.13	28.40	3	1,671	0.18%
2020/12/21	29	29.49	8	29.42	29.45	21	1,672	1.26%
2020/12/18	9	29.11	1	28.50	29.10	8	1,601	0.50%
2020/12/17	8	28.69	0	0.00	28.60	8	1,561	0.51%
2020/12/16	1	29.00	4	28.59	28.85	-3	1,580	-0.19%
2020/12/15	2	28.20	1	28.15	28.20	1	1,545	0.06%
2020/12/14	5	28.23	0	0.00	28.30	5	1,557	0.32%
2020/12/11	11	28.13	0	0.00	28.05	11	1,567	0.70%
2020/12/09	12	28.48	12	28.45	28.60	0	1,578	0.00%
2020/12/08	4	28.70	10	28.70	28.60	-6	1,590	-0.38%
2020/12/07	10	28.82	0	0.00	28.85	10	1,616	0.62%
2020/12/04	13	29.03	10	29.08	29.10	3	1,630	0.18%
2020/12/03	6	28.73	2	28.80	28.75	4	1,629	0.25%
2020/12/02	15	28.39	0	0.00	28.45	15	1,667	0.90%
2020/12/01	26	28.59	5	28.47	28.55	21	1,732	1.21%
2020/11/30	16	28.79	0	0.00	28.70	16	1,792	0.89%
2020/11/27	12	28.85	3	28.80	28.95	9	1,888	0.48%
2020/11/26	23	28.76	0	0.00	28.70	23	2,209	1.04%
2020/11/25	11	29.00	3	28.98	29.00	8	2,846	0.28%
2020/11/24	14	28.70	0	0.00	28.60	14	2,891	0.48%
2020/11/23	6	28.79	1	28.80	28.80	5	2,901	0.17%
2020/11/20	15	28.88	1	29.00	28.90	14	2,889	0.48%
2020/11/19	12	29.00	3	29.05	29.00	9	2,900	0.31%
2020/11/18	7	28.61	0	0.00	28.60	7	2,895	0.24%
2020/11/17	3	28.50	0	0.00	28.55	3	2,894	0.10%
2020/11/16	15	28.57	0	0.00	28.45	15	2,965	0.51%
2020/11/13	0	0.00	9	28.41	28.50	-9	3,042	-0.30%
2020/11/12	1	28.40	0	0.00	28.60	1	3,061	0.03%
2020/11/11	3	28.38	0	0.00	28.55	3	3,143	0.10%
2020/11/10	12	28.43	2	28.40	28.30	10	3,128	0.32%
2020/11/09	10	27.99	0	0.00	27.80	10	3,092	0.32%
2020/11/06	5	27.93	11	27.90	28.05	-6	3,106	-0.19%
2020/11/04	1	27.75	2	27.75	27.80	-1	3,165	-0.03%
2020/11/03	13	27.87	8	27.80	27.90	5	3,197	0.16%
2020/11/02	4	27.70	0	0.00	27.75	4	3,208	0.12%
2020/10/30	0	0.00	3	27.23	27.40	-3	3,214	-0.09%
2020/10/27	0	0.00	4	27.70	27.80	-4	3,225	-0.12%
2020/10/26	2	27.78	0	0.00	27.75	2	3,234	0.06%
2020/10/23	1	27.85	1	27.85	27.85	0	3,230	0.00%
2020/10/22	4	27.95	0	0.00	27.95	4	3,257	0.12%
2020/10/20	2	28.05	0	0.00	28.00	2	3,305	0.06%
2020/10/19	1	28.00	1	28.00	28.15	0	3,311	0.00%
2020/10/15	2	28.10	4	28.10	28.05	-2	3,327	-0.06%
2020/10/14	2	28.40	0	0.00	28.20	2	3,321	0.06%
2020/10/13	1	28.45	1	28.15	28.20	0	3,337	0.00%
2020/10/06	1	28.70	0	0.00	28.80	1	3,418	0.03%
2020/10/05	1	28.35	0	0.00	28.65	1	3,470	0.03%
2020/09/30	5	28.42	0	0.00	28.35	5	3,523	0.14%
2020/09/29	8	28.29	0	0.00	28.50	8	3,601	0.22%
2020/09/28	5	28.53	0	0.00	28.40	5	3,633	0.14%
2020/09/25	2	28.08	0	0.00	28.00	2	3,669	0.05%
2020/09/24	8	28.40	7	28.66	28.05	1	3,668	0.03%
2020/09/23	5	29.11	2	29.38	29.00	3	3,634	0.08%
2020/09/22	4	29.34	0	0.00	29.30	4	3,629	0.11%
2020/09/21	0	0.00	2	30.13	29.80	-2	3,627	-0.06%
2020/09/18	0	0.00	1	29.75	29.80	-1	3,612	-0.03%
2020/09/17	3	29.65	3	29.62	29.55	0	3,641	0.00%
2020/09/16	4	29.75	2	29.60	29.75	2	3,732	0.05%
2020/09/15	3	29.55	0	0.00	29.55	3	3,759	0.08%
2020/09/14	14	29.39	3	29.38	29.40	11	3,766	0.29%
2020/09/11	3	29.77	0	0.00	29.70	3	3,746	0.08%
2020/09/10	4	29.95	1	30.25	29.85	3	3,733	0.08%
2020/09/09	14	29.93	6	29.91	30.00	8	3,708	0.22%
2020/09/08	0	0.00	2	30.28	30.25	-2	3,685	-0.05%
2020/09/07	6	30.42	1	30.50	30.40	5	3,680	0.14%
2020/09/04	8	30.22	1	30.15	30.25	7	3,677	0.19%
2020/09/03	21	30.66	1	30.95	30.65	20	3,632	0.55%
2020/09/02	7	30.79	9	30.66	30.85	-2	3,597	-0.06%
2020/09/01	16	31.91	10	31.31	31.20	6	3,539	0.17%
2020/08/31	56	31.73	44	31.74	32.00	12	3,278	0.37%
2020/08/28	4	29.01	4	29.01	29.10	0	2,640	0.00%
2020/08/27	5	28.62	0	0.00	28.70	5	2,584	0.19%
2020/08/25	1	28.45	0	0.00	28.35	1	2,588	0.04%
2020/08/20	27	28.19	13	27.67	27.75	14	2,621	0.53%
2020/08/19	21	28.81	38	28.99	28.85	-17	2,558	-0.66%
2020/08/18	1	28.55	0	0.00	28.10	1	2,486	0.04%
2020/08/17	2	28.25	2	28.35	28.40	0	2,503	0.00%
2020/08/14	8	27.51	0	0.00	27.60	8	2,506	0.32%
2020/08/13	8	27.46	4	27.45	27.40	4	2,518	0.16%
2020/08/12	16	27.50	0	0.00	27.40	16	2,542	0.63%
2020/08/11	4	27.51	0	27.80	27.30	4	2,533	0.16%
2020/08/10	5	27.06	0	0.00	27.20	5	2,519	0.20%
2020/08/07	9	26.84	0	0.00	26.70	9	2,500	0.36%
2020/08/06	6	26.96	0	0.00	26.95	6	2,485	0.24%
2020/08/05	4	26.99	2	27.00	26.95	2	2,485	0.08%
2020/08/04	7	27.31	0	0.00	27.20	7	2,519	0.28%
2020/08/03	4	26.81	9	27.01	27.60	-5	2,528	-0.20%
2020/07/31	6	26.72	4	26.80	26.65	2	2,524	0.08%
2020/07/30	16	26.76	0	0.00	26.75	16	2,535	0.63%
2020/07/29	15	27.05	0	0.00	26.90	15	2,571	0.58%
2020/07/28	11	26.63	0	0.00	26.55	11	2,579	0.43%
2020/07/27	24	27.15	1	27.00	26.95	23	2,591	0.89%
2020/07/24	17	27.72	0	0.00	27.65	17	2,582	0.66%
2020/07/23	2	28.20	0	0.00	28.00	2	2,587	0.08%
2020/07/22	11	28.06	0	0.00	28.10	11	2,608	0.42%
2020/07/21	21	27.89	17	27.86	27.85	4	2,594	0.15%
2020/07/20	5	27.86	0	0.00	27.90	5	2,589	0.19%
2020/07/17	21	28.22	3	28.30	28.00	18	2,608	0.69%
2020/07/16	16	28.21	0	0.00	28.20	16	2,620	0.61%
2020/07/15	13	27.66	10	27.63	27.55	3	2,599	0.12%
2020/07/14	31.1	27.65	0	0.00	27.60	31.1	2,611	1.19%
2020/07/13	4	27.94	0	0.00	27.80	4	2,631	0.15%
2020/07/10	25	28.06	0	0.00	27.80	25	2,631	0.95%
2020/07/09	5	28.78	0	0.00	28.65	5	2,602	0.19%
2020/07/08	16	29.64	2	29.75	29.75	14	2,560	0.55%
2020/07/07	4	29.61	2	29.65	29.65	2	2,497	0.08%
2020/07/06	17	29.71	1	29.65	29.65	16	2,490	0.64%
2020/07/03	12	29.82	10	29.78	29.70	2	2,479	0.08%
2020/07/02	1	29.95	15	29.93	29.90	-14	2,469	-0.57%
2020/07/01	2	29.90	0	0.00	29.80	2	2,481	0.08%
2020/06/30	10	29.84	1	29.90	29.80	9	2,486	0.36%
2020/06/29	22	29.70	0	0.00	29.75	22	2,486	0.88%
2020/06/24	19	30.02	0	0.00	29.95	19	2,482	0.77%
2020/06/23	4	30.20	4	30.35	30.35	0	2,480	0.00%
2020/06/22	13	29.88	6	29.97	29.75	7	2,427	0.29%
2020/06/18	9	29.30	0	0.00	29.30	9	2,450	0.37%
2020/06/16	0	0.00	1	29.70	29.70	-1	2,500	-0.04%
2020/06/15	2	29.13	5	29.05	29.15	-3	2,623	-0.11%
2020/06/12	8	28.83	0	0.00	29.10	8	2,646	0.30%
2020/06/11	18	29.78	22	29.30	29.25	-4	2,687	-0.15%
2020/06/10	13	29.88	5	29.90	29.85	8	2,692	0.30%
2020/06/09	10	29.94	0	0.00	29.80	10	2,762	0.36%
2020/06/08	1	30.40	14	30.40	30.30	-13	2,787	-0.47%
2020/06/05	12	29.97	7	30.24	30.20	5	2,759	0.18%
2020/06/04	1	29.65	1	30.00	29.55	0	2,757	0.00%
2020/06/03	8	29.54	1	29.70	29.60	7	2,854	0.25%
2020/06/02	0	0.00	10	29.35	29.50	-10	2,856	-0.35%
2020/06/01	0	0.00	2	29.78	29.50	-2	2,846	-0.07%
2020/05/29	0	0.00	21	29.20	29.30	-21	2,836	-0.74%
2020/05/28	19	29.52	13	29.58	29.10	6	2,835	0.21%
2020/05/27	4	28.75	0	0.00	29.00	4	2,813	0.14%
2020/05/26	4	28.65	1	28.70	28.65	3	2,840	0.11%
2020/05/25	0	0.00	5	28.50	28.45	-5	2,852	-0.18%
2020/05/22	3	28.60	0	0.00	28.55	3	2,906	0.10%
2020/05/21	21	28.99	7	29.09	29.05	14	2,963	0.47%
2020/05/20	10	28.30	1	28.10	28.05	9	2,890	0.31%
2020/05/19	1	28.10	1	28.20	28.40	0	2,895	0.00%
2020/05/15	0	0.00	1	27.30	27.40	-1	2,887	-0.03%
2020/05/14	1	27.60	0	0.00	27.50	1	2,904	0.03%
2020/05/12	3	27.50	0	0.00	27.60	3	2,909	0.10%
2020/05/11	2	27.60	2	27.65	27.70	0	2,942	0.00%
2020/05/08	0	0.00	0.1	28.05	27.95	-0.1	2,915	0.00%
2020/05/07	5	28.10	0	0.00	28.05	5	2,921	0.17%
2020/05/06	4	28.18	0	0.00	28.15	4	2,952	0.14%
2020/05/04	0	0.00	5	27.95	28.05	-5	2,969	-0.17%
2020/04/30	2	28.55	0	0.00	28.70	2	3,020	0.07%
2020/04/29	1	28.05	1	28.10	28.05	0	3,066	0.00%
2020/04/28	0	0.00	2	27.90	27.85	-2	3,121	-0.06%
2020/04/27	21	27.52	0	0.00	27.65	21	3,276	0.64%
2020/04/22	5	26.77	0	0.00	26.90	5	3,396	0.15%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/16	5	27.69	0	0.00	27.65	5	4,198	0.12%
2020/04/15	1	28.50	4	28.49	28.40	-3	4,255	-0.07%
2020/04/13	0	0.00	4	27.65	27.65	-4	4,434	-0.09%
2020/04/10	3	27.67	0	0.00	27.70	3	4,619	0.06%
2020/04/09	0	0.00	9	27.96	27.95	-9	4,817	-0.19%
2020/04/08	1	27.25	2	27.10	27.80	-1	5,048	-0.02%
2020/04/07	3	26.82	1	26.80	26.85	2	5,648	0.04%
2020/04/06	0.1	26.50	0	0.00	26.35	0.1	5,799	0.00%
2020/04/01	0	0.00	3	26.65	26.65	-3	5,870	-0.05%
2020/03/30	0	0.00	2	26.30	26.70	-2	6,005	-0.03%
2020/03/27	5	26.95	3	27.00	26.65	2	6,254	0.03%
2020/03/26	15	26.53	0	0.00	26.55	15	6,567	0.23%
2020/03/25	1	26.95	0	0.00	26.50	1	6,557	0.02%
2020/03/23	1	25.90	2	26.00	26.00	-1	6,688	-0.01%
2020/03/20	0	0.00	1	26.95	26.95	-1	6,707	-0.01%
2020/03/19	8	25.45	31	25.34	26.50	-23	6,654	-0.35%
2020/03/18	5	26.71	3	26.77	26.80	2	6,527	0.03%
2020/03/17	3	26.52	0	0.00	26.95	3	6,497	0.05%
2020/03/16	1	27.55	2	28.00	27.45	-1	6,435	-0.02%
2020/03/13	1	27.00	1	26.85	27.65	0	6,381	0.00%
2020/03/12	2	28.88	0	0.00	28.80	2	6,274	0.03%
2020/03/10	1	29.10	10	29.05	29.45	-9	6,207	-0.14%
2020/03/09	5	30.02	2	30.18	29.70	3	6,162	0.05%
2020/03/06	0	0.00	0.4	31.00	30.90	-0.4	6,071	-0.01%
2020/03/04	1	30.85	0	0.00	31.00	1	6,069	0.02%
2020/03/02	2	30.90	0	0.00	31.00	2	6,044	0.03%
2020/02/27	3	31.45	5	31.56	31.35	-2	5,990	-0.03%
2020/02/26	4	31.45	1	31.45	31.70	3	5,938	0.05%
2020/02/25	14	31.42	1	31.55	31.55	13	5,905	0.22%
2020/02/24	2	31.88	0	0.00	31.85	2	5,835	0.03%
2020/02/21	0	0.00	1	32.60	32.60	-1	5,738	-0.02%
2020/02/20	2	32.80	0	0.00	32.75	2	5,715	0.03%
2020/02/19	1	33.05	4	33.00	32.95	-3	5,686	-0.05%
2020/02/17	4	32.59	1	32.70	32.60	3	5,649	0.05%
2020/02/13	5	32.95	8	33.05	32.95	-3	5,599	-0.05%
2020/02/12	9	32.99	0	0.00	32.85	9	5,596	0.16%
2020/02/11	11	32.98	0	0.00	32.95	11	5,543	0.20%
2020/02/10	7	32.59	0	0.00	32.65	7	5,518	0.13%
2020/02/07	3	33.13	5	33.10	33.00	-2	5,487	-0.04%
2020/02/05	2	33.25	5	33.35	33.30	-3	5,406	-0.06%
2020/02/04	2	33.25	6	33.48	33.55	-4	5,351	-0.07%
2020/02/03	7	32.59	4	32.64	33.05	3	5,279	0.06%
2020/01/31	8	33.83	7	33.82	33.75	1	5,190	0.02%
2020/01/30	12	33.43	7	33.44	33.30	5	5,112	0.10%
2020/01/20	0	0.00	7	34.96	34.95	-7	4,941	-0.14%
2020/01/17	9	34.83	0	0.00	34.75	9	4,869	0.18%
2020/01/16	6	34.75	2	34.75	34.75	4	4,822	0.08%
2020/01/15	11	34.81	2	34.50	34.60	9	4,798	0.19%
2020/01/14	13	34.48	3	34.50	34.45	10	4,731	0.21%
2020/01/13	22	35.87	19	35.94	34.75	3	4,620	0.06%
2020/01/10	3	34.90	2	34.80	34.75	1	4,117	0.02%
2020/01/09	0	0.00	3	34.35	34.30	-3	3,935	-0.08%
2020/01/08	105	34.41	0	0.00	34.30	105	3,847	2.73%	大買/鉅額交易
2020/01/07	15	34.78	3	34.63	34.75	12	3,711	0.32%
2020/01/06	204	35.01	11	35.31	35.00	193	3,631	5.31%	大買/鉅額交易
2020/01/03	19	35.05	10	35.16	35.05	9	3,437	0.26%
2020/01/02	26	35.71	23	35.70	35.85	3	3,225	0.09%
2019/12/31	35	35.34	42	35.28	35.90	-7	2,963	-0.24%
2019/12/30	41	33.36	12	33.39	33.50	29	2,327	1.25%
2019/12/27	32	32.88	5	32.68	32.50	27	2,156	1.25%
2019/12/26	2	32.95	4	33.21	32.85	-2	2,051	-0.10%
2019/12/25	2	32.90	5	33.14	32.90	-3	1,984	-0.15%
2019/12/24	14	33.57	14	33.42	32.95	0	1,895	0.00%
2019/12/23	21	33.19	11	33.23	33.10	10	1,654	0.60%
2019/12/20	3	31.55	0	0.00	31.60	3	1,312	0.23%
2019/12/19	10	31.83	0	0.00	31.50	10	1,299	0.77%
2019/12/18	32	32.34	4	32.40	32.10	28	1,240	2.25%
2019/12/17	4	31.44	2	31.80	31.60	2	1,091	0.18%
2019/12/12	3	31.15	0	0.00	31.15	3	1,042	0.29%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/11/29	1	31.70	1	31.75	31.80	0	953	0.00%
2019/11/28	1	31.70	0	0.00	31.80	1	948	0.11%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/25	1	31.85	0	0.00	31.85	1	973	0.10%
2019/11/22	1	31.80	0	0.00	31.80	1	971	0.10%
2019/11/21	5	31.85	1	31.80	31.90	4	976	0.41%
2019/11/18	0	0.00	2	31.85	31.80	-2	1,036	-0.19%
2019/11/14	0	0.00	7	31.65	31.80	-7	1,075	-0.65%
2019/11/12	2	31.80	0	0.00	31.85	2	1,086	0.18%
2019/11/08	1	31.85	0	0.00	31.80	1	1,093	0.09%
2019/10/31	0	0.00	2	31.70	31.75	-2	1,143	-0.17%
2019/10/24	5	31.55	0	0.00	31.60	5	1,162	0.43%
2019/10/18	1	31.80	0	0.00	31.50	1	1,196	0.08%
2019/10/14	2	31.70	8	31.80	31.70	-6	1,180	-0.51%
2019/09/27	30	32.55	0	0.00	32.25	30	1,427	2.10%
2019/09/26	1	32.60	0	0.00	32.70	1	1,471	0.07%
2019/09/25	6	32.52	4	32.45	32.65	2	1,560	0.13%
2019/09/24	1	32.40	10	32.51	32.55	-9	1,585	-0.57%
2019/09/12	1	31.80	0	0.00	31.75	1	1,756	0.06%
2019/09/10	0	0.00	1	31.90	31.90	-1	1,792	-0.06%
2019/09/02	1	31.75	1	32.05	32.20	0	1,906	0.00%
2019/08/30	1	31.85	0	0.00	31.45	1	1,938	0.05%
2019/08/23	0	0.00	5	32.55	32.45	-5	2,056	-0.24%
2019/08/21	5	32.80	5	33.00	32.85	0	2,064	0.00%
2019/08/19	1	32.60	0	0.00	32.65	1	2,036	0.05%
2019/08/14	0	0.00	9	31.75	31.75	-9	1,995	-0.45%
2019/07/29	3	32.25	0	0.00	32.10	3	2,000	0.15%
2019/07/25	1	32.00	2	32.00	31.95	-1	1,970	-0.05%
2019/07/23	4	32.45	1	32.55	32.30	3	1,932	0.16%
2019/07/18	3	32.83	0	0.00	32.80	3	1,943	0.15%
2019/07/16	3	32.75	0	0.00	32.75	3	1,947	0.15%
2019/07/10	0	0.00	1	32.80	32.80	-1	1,982	-0.05%
2019/07/09	2	33.10	20	33.49	33.30	-18	1,992	-0.90%
2019/07/08	0	0.00	16	34.30	34.40	-16	1,968	-0.81%
2019/07/05	0	0.00	5	34.21	34.20	-5	1,884	-0.27%
2019/07/04	0	0.00	1	34.10	34.10	-1	1,863	-0.05%
2019/07/03	0	0.00	2	33.80	33.90	-2	1,872	-0.11%
2019/07/02	6	34.13	4	34.55	33.60	2	1,844	0.11%
2019/07/01	0	0.00	1	34.20	34.20	-1	1,738	-0.06%
2019/06/28	1	34.05	0	0.00	33.80	1	1,710	0.06%
2019/06/27	0	0.00	2	34.00	33.90	-2	1,692	-0.12%
2019/06/26	0	0.00	3	33.40	33.80	-3	1,668	-0.18%
2019/06/25	0	0.00	7	33.40	33.40	-7	1,613	-0.43%
2019/06/21	1	33.35	0	0.00	33.10	1	1,570	0.06%
2019/06/12	1	32.70	1	32.75	32.45	0	1,662	0.00%
2019/06/11	2	32.65	0	0.00	32.55	2	1,710	0.12%
2019/06/10	0	0.00	10	33.70	33.45	-10	1,780	-0.56%
2019/06/06	0	0.00	0	32.95	33.10	0	1,773	0.00%
2019/06/05	0	0.00	2	32.75	32.65	-2	1,747	-0.11%
2019/06/03	1	32.60	1	32.60	32.65	0	1,787	0.00%
2019/05/31	0	0.00	1.1	32.51	32.45	-1.1	1,813	-0.06%
2019/05/29	1	31.90	0	0.00	31.90	1	1,729	0.06%
2019/05/27	3	31.75	1	31.65	31.80	2	1,753	0.11%
2019/05/22	0	0.00	1	31.75	31.75	-1	1,751	-0.06%
2019/05/21	10	31.50	0	0.00	31.55	10	1,773	0.56%
2019/05/17	0	0.00	1	31.45	31.55	-1	1,818	-0.05%
2019/05/10	1	30.80	1	30.65	30.50	0	1,916	0.00%
2019/05/09	3	31.10	0	0.00	30.65	3	1,928	0.16%
2019/05/03	1	31.75	1	31.75	31.75	0	2,242	0.00%
2019/04/30	0	0.00	1	31.30	31.35	-1	2,298	-0.04%
2019/04/29	0	0.00	1	31.30	31.30	-1	2,299	-0.04%
2019/04/26	3	30.98	1	31.00	31.00	2	2,308	0.09%
2019/04/25	3	31.50	7	31.44	31.30	-4	2,296	-0.17%
2019/04/22	2	31.60	0	0.00	31.55	2	2,319	0.09%
2019/04/19	0	0.00	1	31.40	31.60	-1	2,324	-0.04%
2019/04/18	0	0.00	1	31.50	31.25	-1	2,344	-0.04%
2019/04/16	3	31.38	0	0.00	31.40	3	2,298	0.13%
2019/04/15	1	31.50	0	0.00	31.45	1	2,273	0.04%
2019/04/12	3	31.95	0	0.00	31.85	3	2,240	0.13%
2019/04/09	6	31.50	0	0.00	31.35	6	2,232	0.27%
2019/04/03	0	0.00	3	32.00	32.05	-3	2,185	-0.14%
2019/03/29	5	32.25	1	32.35	32.50	4	2,165	0.18%
2019/03/28	0	0.00	2.2	32.08	32.05	-2.2	2,147	-0.10%
2019/03/27	1	32.05	3	32.12	32.10	-2	2,154	-0.09%
2019/03/25	11	31.80	0	0.00	31.80	11	2,154	0.51%
2019/03/22	4	32.55	0	0.00	32.55	4	2,138	0.19%
2019/03/21	0	0.00	3	32.40	32.60	-3	2,140	-0.14%
2019/03/19	1	32.10	0	0.00	32.00	1	2,095	0.05%
2019/03/15	2	32.10	2	31.80	32.20	0	2,039	0.00%
2019/03/14	6	31.80	0	0.00	31.75	6	2,005	0.30%
2019/03/13	4	32.21	0	0.00	32.10	4	1,948	0.21%
2019/03/12	2	33.35	1	33.60	33.35	1	1,838	0.05%
2019/03/11	1	33.85	0	0.00	33.75	1	1,817	0.06%
2019/03/08	0	0.00	10	33.60	33.70	-10	1,829	-0.55%
2019/03/07	0	0.00	2	33.60	33.70	-2	1,805	-0.11%
2019/03/06	4	33.85	0	0.00	33.60	4	1,800	0.22%
2019/03/05	0	0.00	0.4	33.30	33.50	-0.4	1,766	-0.02%
2019/02/27	3	33.30	0	0.00	33.35	3	1,754	0.17%
2019/02/26	11	33.79	0	0.00	33.70	11	1,745	0.63%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/02/22	2	33.60	5	33.75	33.65	-3	1,744	-0.17%
2019/02/21	1	33.75	5	33.70	33.65	-4	1,751	-0.23%
2019/02/20	1	33.85	0	0.00	33.65	1	1,787	0.06%
2019/02/19	10	34.23	0	0.00	33.85	10	1,818	0.55%
2019/02/18	1	33.90	2	33.88	33.95	-1	1,794	-0.06%
2019/02/15	10	33.30	0	0.00	33.20	10	1,775	0.56%
2019/02/14	1	33.40	5	33.49	33.50	-4	1,759	-0.23%
2019/02/13	1	33.90	10	33.87	33.80	-9	1,735	-0.52%
2019/02/12	0	0.00	2	34.58	34.40	-2	1,704	-0.12%
2019/02/11	7	34.36	3	34.50	34.55	4	1,676	0.24%
2019/01/30	0	0.00	11	34.00	33.90	-11	1,616	-0.68%
2019/01/29	0	0.00	3	33.88	33.65	-3	1,583	-0.19%
2019/01/28	0	0.00	17.1	33.98	34.05	-17.1	1,485	-1.15%
2019/01/25	0	0.00	1	33.60	33.25	-1	1,391	-0.07%
2019/01/24	1	33.20	9	33.26	33.20	-8	1,340	-0.60%
2019/01/23	0	0.00	2	32.58	32.90	-2	1,231	-0.16%
2019/01/22	0	0.00	1	32.10	32.00	-1	1,169	-0.09%
2019/01/21	0	0.00	1.1	31.95	31.90	-1.1	1,191	-0.09%
2019/01/18	0	0.00	1	32.05	31.90	-1	1,208	-0.08%
2019/01/16	2	31.83	0	0.00	31.85	2	1,240	0.16%
2019/01/15	0	0.00	5	32.04	32.15	-5	1,236	-0.40%
2019/01/14	1	31.70	1	31.80	31.85	0	1,210	0.00%
2019/01/11	0	0.00	1	31.40	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	5	31.49	31.50	-5	1,199	-0.42%
2019/01/09	2	30.80	2	30.95	30.90	0	1,191	0.00%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	1	30.90	30.80	-1	1,272	-0.08%
2019/01/02	1	31.35	3	31.30	31.05	-2	1,271	-0.16%
2018/12/28	0	0.00	0.1	30.65	30.70	-0.1	1,251	-0.01%
2018/12/27	1	30.45	0	0.00	30.45	1	1,267	0.08%
2018/12/25	1	30.15	0	0.00	30.30	1	1,363	0.07%
2018/12/24	0	0.00	2	30.45	30.55	-2	1,356	-0.15%
2018/12/22	0	0.00	1	30.45	30.40	-1	1,352	-0.07%
2018/12/21	0	0.00	1	30.20	30.30	-1	1,357	-0.07%
2018/12/18	1	30.10	0	0.00	30.15	1	1,357	0.07%
2018/12/10	1	29.75	0	0.00	29.60	1	1,342	0.07%
2018/12/07	0	0.00	5	30.00	30.00	-5	1,352	-0.37%
2018/12/05	0	0.00	1	30.30	30.35	-1	1,362	-0.07%
2018/12/03	5	30.90	0	0.00	30.65	5	1,373	0.36%
2018/11/29	0	0.00	1	30.80	30.70	-1	1,336	-0.07%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/11/27	0	0.00	2	29.90	29.95	-2	1,280	-0.16%
2018/11/26	0	0.00	4	29.78	29.80	-4	1,275	-0.31%
2018/11/22	0	0.00	3	29.98	30.00	-3	1,252	-0.24%
2018/11/20	1	29.30	1	29.60	29.40	0	1,215	0.00%
2018/11/19	6	29.83	4	30.03	29.85	2	1,202	0.17%
2018/11/16	0	0.00	7	29.25	29.70	-7	1,163	-0.60%
2018/11/13	1	28.40	0	0.00	28.45	1	1,103	0.09%
2018/11/12	1	28.35	0	0.00	28.45	1	1,106	0.09%
2018/11/09	5	28.30	0	0.00	28.35	5	1,120	0.45%
2018/11/08	0	0.00	3	28.55	28.55	-3	1,130	-0.27%
2018/11/06	5	28.26	0	0.00	28.25	5	1,160	0.43%
2018/11/05	1	28.40	0	0.00	28.35	1	1,165	0.09%
2018/11/02	2	28.55	2	28.58	28.50	0	1,171	0.00%
2018/10/31	2	28.10	0	0.00	28.20	2	1,159	0.17%
2018/10/29	3	27.90	0	0.00	28.10	3	1,153	0.26%
2018/10/26	2	28.20	0	0.00	28.30	2	1,126	0.18%
2018/10/24	4	28.85	2	28.83	28.85	2	1,077	0.19%
2018/10/23	2	29.00	1	29.15	29.05	1	1,053	0.09%
2018/10/19	8	28.94	0	0.00	28.85	8	1,062	0.75%
2018/10/18	4	29.23	1	29.30	29.35	3	1,058	0.28%
2018/10/17	2.3	29.23	0	0.00	29.25	2.3	1,078	0.21%
2018/10/15	1.7	29.91	3	29.93	29.80	-1.3	1,067	-0.12%
2018/10/12	2	28.98	1	30.15	30.20	1	1,064	0.09%
2018/10/11	2	29.13	1	29.55	29.20	1	1,064	0.09%
2018/10/08	5	30.95	0	0.00	30.95	5	1,033	0.48%
2018/10/05	0	0.00	5	31.40	31.35	-5	1,017	-0.49%
2018/10/04	2	31.83	1	32.05	31.80	1	991	0.10%
2018/10/03	2	32.23	3	32.68	31.90	-1	965	-0.10%
2018/10/02	1	31.00	15	31.00	30.95	-14	876	-1.60%
2018/09/26	3	30.90	1	30.90	30.90	2	858	0.23%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/20	1	30.85	3	30.93	30.65	-2	847	-0.24%
2018/09/18	0	0.00	1	30.55	30.55	-1	856	-0.12%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/11	1	29.10	0	0.00	29.40	1	922	0.11%
2018/09/10	4	29.44	0	0.00	29.10	4	930	0.43%
2018/09/04	4	30.40	0	0.00	30.50	4	991	0.40%
2018/08/31	1	30.45	0	0.00	30.50	1	1,038	0.10%
2018/08/28	2	30.65	14	30.64	30.75	-12	1,170	-1.03%
2018/08/27	5	30.50	1	30.55	30.55	4	1,169	0.34%
2018/08/21	5.7	30.40	1	30.10	30.35	4.7	1,192	0.40%
2018/08/16	0	0.00	10	29.80	29.85	-10	1,197	-0.84%
2018/08/13	4	30.11	6	30.01	30.10	-2	1,189	-0.17%
2018/08/08	0	0.00	8	30.10	30.10	-8	1,175	-0.68%
2018/08/03	5	30.05	0	0.00	30.05	5	1,232	0.41%
2018/08/02	2	30.18	0	0.00	30.10	2	1,245	0.16%
2018/07/20	6	30.90	0	0.00	30.95	6	1,287	0.47%
2018/07/19	1	31.30	0	0.00	31.05	1	1,326	0.08%
2018/07/16	6	30.80	0	0.00	30.65	6	1,362	0.44%
2018/07/13	1	30.90	0	0.00	30.80	1	1,385	0.07%
2018/07/11	1	30.85	0	0.00	30.55	1	1,389	0.07%
2018/07/09	0	0.00	5	30.85	30.80	-5	1,396	-0.36%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/06/28	0	0.00	2	31.30	31.30	-2	1,408	-0.14%
2018/06/27	0	0.00	1	30.65	30.60	-1	1,393	-0.07%
2018/06/26	2	30.03	5	30.50	30.75	-3	1,383	-0.22%
2018/06/25	1	30.90	3	31.00	30.80	-2	1,345	-0.15%
2018/06/22	0	0.00	1	31.15	31.05	-1	1,333	-0.07%
2018/06/21	2	31.58	0	0.00	31.35	2	1,318	0.15%
2018/06/20	1	31.65	0	0.00	31.70	1	1,305	0.08%
2018/06/19	4	31.96	2	32.05	31.90	2	1,282	0.16%
2018/06/14	1	32.50	0	0.00	32.45	1	1,226	0.08%
2018/06/13	3	32.45	2.3	32.46	32.45	0.7	1,220	0.06%
2018/06/12	3	32.47	0	0.00	32.50	3	1,199	0.25%
2018/06/08	11	32.81	0	0.00	32.80	11	1,164	0.94%
2018/06/07	4	32.96	1	32.95	32.90	3	1,132	0.26%
2018/06/06	7	33.09	0	0.00	33.15	7	1,088	0.64%
2018/06/05	11	33.19	1	33.20	33.10	10	1,044	0.96%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/31	13	33.38	0	0.00	33.30	13	1,000	1.30%
2018/05/30	0	0.00	2	33.35	33.30	-2	1,003	-0.20%
2018/05/24	0	0.00	1	33.80	33.80	-1	987	-0.10%
2018/05/22	4	33.59	0	0.00	33.75	4	991	0.40%
2018/05/17	0	0.00	2.5	33.64	33.60	-2.5	1,018	-0.25%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	0	0.00	1	33.85	33.70	-1	1,081	-0.09%
2018/05/11	0	0.00	2	33.90	33.85	-2	1,081	-0.18%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/02	0	0.00	5	34.90	34.55	-5	1,056	-0.47%
2018/04/27	0	0.00	4	35.20	34.80	-4	1,054	-0.38%
2018/04/25	6	35.74	0	0.00	35.70	6	1,029	0.58%
2018/04/24	0	0.00	1	35.00	35.00	-1	993	-0.10%
2018/04/23	0	0.00	5	35.13	35.05	-5	1,001	-0.50%
2018/04/20	1	34.40	1	35.00	34.95	0	1,016	0.00%
2018/04/19	5	34.35	0	0.00	33.85	5	1,031	0.48%
2018/04/16	2	34.53	1	34.45	34.50	1	1,025	0.10%
2018/04/13	0	0.00	1	34.50	34.65	-1	1,045	-0.10%
2018/04/09	1	35.00	0	0.00	34.70	1	1,124	0.09%
2018/03/29	0	0.00	1	34.15	34.25	-1	1,223	-0.08%
2018/03/23	8	33.63	0	0.00	33.65	8	1,272	0.63%
2018/03/20	3	34.00	0	0.00	34.00	3	1,335	0.22%
2018/03/14	3	34.10	2.4	34.74	34.05	0.6	1,522	0.04%
2018/03/13	1	34.15	0	0.00	34.20	1	1,656	0.06%
2018/03/08	1	33.80	0	0.00	33.90	1	2,053	0.05%
2018/03/05	5	33.72	0	0.00	33.70	5	2,152	0.23%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/03/01	0	0.00	0	34.50	34.40	0	2,230	0.00%
2018/02/27	0	0.00	8	34.20	34.20	-8	2,266	-0.35%
2018/02/23	1	34.00	1	33.85	34.00	0	2,326	0.00%
2018/02/21	0.3	33.90	0	0.00	33.85	0.3	2,412	0.01%
2018/02/12	13	33.40	0	0.00	33.40	13	2,415	0.54%
2018/02/09	15	33.37	10	33.25	33.60	5	2,420	0.21%
2018/02/07	3	34.15	0	0.00	33.90	3	2,430	0.12%
2018/02/06	14	33.49	1	33.90	34.15	13	2,431	0.53%
2018/02/05	0	0.00	3	34.50	34.50	-3	2,427	-0.12%
2018/01/31	2	35.30	10	35.30	35.20	-8	2,545	-0.31%
2018/01/29	10	35.60	1	35.60	35.55	9	2,552	0.35%
2018/01/25	2	35.85	1	35.80	35.85	1	2,627	0.04%
2018/01/24	0	0.00	1	35.95	35.95	-1	2,645	-0.04%
2018/01/23	2	35.80	1	35.85	35.75	1	2,662	0.04%
2018/01/19	4	36.05	4	35.95	35.80	0	2,800	0.00%
2018/01/16	2	35.50	0	0.00	35.90	2	2,797	0.07%
2018/01/15	1	35.85	0	0.00	35.85	1	2,774	0.04%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/08	0	0.00	2	37.00	36.80	-2	2,699	-0.07%
2018/01/04	0	0.00	11	36.87	36.60	-11	2,688	-0.41%
2018/01/02	12	37.41	0	0.00	37.50	12	2,657	0.45%