漢翔 (2634)-元大-北屯券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059張
產業
上市航運類股
690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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	57.50	19	57.75	57.70	-15	14,327	-0.10%
2024/04/25	4	57.28	12	57.87	57.30	-8	14,138	-0.06%
2024/04/24	37.2	57.68	41	57.71	57.10	-3.8	13,958	-0.03%
2024/04/23	9	57.40	8	57.66	57.80	1	13,656	0.01%
2024/04/22	15	58.15	14	57.17	56.10	1	13,472	0.01%
2024/04/19	41	58.95	53.1	58.40	57.60	-12.1	13,470	-0.09%
2024/04/18	32.1	57.32	75.7	58.09	58.70	-43.6	12,973	-0.34%
2024/04/17	18.5	56.08	24.1	56.30	55.80	-5.6	12,495	-0.04%
2024/04/16	63.7	57.80	52	57.83	55.40	11.7	12,617	0.09%
2024/04/15	44.1	58.89	57.4	59.14	58.00	-13.4	12,092	-0.11%
2024/04/12	9	56.21	18.3	56.72	56.80	-9.3	11,131	-0.08%
2024/04/11	32	56.43	32	57.09	55.80	0	11,010	0.00%
2024/04/10	74	57.72	59.1	57.61	56.80	14.9	10,635	0.14%
2024/04/09	38	56.48	77	56.10	57.50	-39	9,678	-0.40%
2024/04/08	8	53.20	11.7	52.97	53.00	-3.7	8,809	-0.04%
2024/04/03	5	53.96	7	53.83	53.70	-2	8,809	-0.02%
2024/04/02	25	54.26	17	54.08	54.30	8	8,725	0.09%
2024/04/01	21.2	54.13	26.1	54.13	54.40	-4.9	8,554	-0.06%
2024/03/29	9	52.21	13	52.54	52.60	-4	8,247	-0.05%
2024/03/28	131	54.33	28	53.46	52.60	103	8,231	1.25%	大買/鉅額交易
2024/03/27	25	51.94	87.4	53.18	53.20	-62.4	7,646	-0.82%
2024/03/25	5	50.35	3	50.12	50.40	2	7,200	0.03%
2024/03/22	4	50.20	13	49.58	50.30	-9	7,172	-0.13%
2024/03/21	0	0.00	0.3	48.70	48.70	-0.3	6,957	0.00%
2024/03/20	4	48.13	0	48.24	47.95	4	6,979	0.06%
2024/03/19	0	0.00	1.1	48.70	48.60	-1.1	6,984	-0.02%
2024/03/18	2.1	47.62	3	48.30	48.40	-0.9	7,276	-0.01%
2024/03/15	0	0.00	3	48.05	47.55	-3	7,377	-0.04%
2024/03/14	2.1	47.30	1	47.15	47.15	1.1	7,313	0.01%
2024/03/13	3	48.03	5.2	47.60	47.55	-2.2	7,365	-0.03%
2024/03/12	1.3	47.54	1.4	47.87	48.15	-0.1	7,418	0.00%
2024/03/11	3.2	47.66	0	0.00	47.55	3.2	7,409	0.04%
2024/03/08	17.2	47.69	3.2	47.31	47.10	14	7,416	0.19%
2024/03/07	3.2	48.55	0	0.00	48.30	3.2	7,380	0.04%
2024/03/06	2.2	49.07	1	49.25	48.90	1.2	7,391	0.02%
2024/03/05	2	49.50	0	0.00	49.45	2	7,401	0.03%
2024/03/04	4.1	49.90	0	0.00	49.80	4.1	7,410	0.06%
2024/03/01	1	49.65	4	49.70	49.60	-3	7,433	-0.04%
2024/02/29	0	0.00	2	49.75	49.65	-2	7,682	-0.03%
2024/02/27	0	0.00	1	49.00	48.90	-1	8,222	-0.01%
2024/02/26	0.3	49.65	4	49.71	49.75	-3.7	8,200	-0.05%
2024/02/23	0	48.95	0	0.00	48.40	0	8,159	0.00%
2024/02/22	0	0.00	23.1	49.20	49.25	-23.1	8,163	-0.28%
2024/02/21	3	49.27	0	0.00	49.10	3	8,207	0.04%
2024/02/20	1	49.05	3	49.00	49.05	-2	8,243	-0.02%
2024/02/19	0.2	49.65	0	0.00	49.45	0.2	8,342	0.00%
2024/02/16	1	49.20	1	49.20	49.30	0	8,393	0.00%
2024/02/15	1.2	48.84	6	48.93	49.20	-4.8	8,522	-0.06%
2024/02/05	5	47.98	0	0.00	48.10	5	8,533	0.06%
2024/02/02	14.7	48.46	0	0.00	48.25	14.7	8,539	0.17%
2024/02/01	1	48.70	0	0.00	48.85	1	8,508	0.01%
2024/01/31	16.8	49.16	6	49.15	49.20	10.8	8,619	0.13%
2024/01/30	2.1	49.89	0	0.00	49.80	2.1	8,825	0.02%
2024/01/29	1	50.00	0	0.00	50.20	1	8,876	0.01%
2024/01/26	10	49.95	10	49.97	49.90	0	9,023	0.00%
2024/01/25	4.2	50.20	3	50.10	50.10	1.2	9,076	0.01%
2024/01/24	0	0.00	5	50.64	50.50	-5	9,094	-0.05%
2024/01/23	11	50.20	0	0.00	50.20	11	9,120	0.12%
2024/01/22	2	50.15	1	50.10	49.90	1	9,131	0.01%
2024/01/19	0.1	50.10	0	0.00	49.95	0.1	9,129	0.00%
2024/01/18	9	49.97	4	49.80	49.80	5	9,208	0.05%
2024/01/17	14	50.50	1	50.80	50.20	13	9,224	0.14%
2024/01/16	5	51.68	2	51.40	51.30	3	9,252	0.03%
2024/01/15	23.3	53.28	12	53.17	52.10	11.3	9,218	0.12%
2024/01/12	1	52.90	10.2	52.92	53.00	-9.2	8,866	-0.10%
2024/01/11	7	50.81	10	51.52	52.00	-3	8,723	-0.03%
2024/01/10	13	51.88	16	52.60	51.60	-3	8,783	-0.03%
2024/01/09	19.5	52.33	14	52.63	51.50	5.5	8,630	0.06%
2024/01/08	20	54.02	5	54.74	53.70	15	8,428	0.18%
2024/01/05	2	53.60	4.9	53.92	54.20	-2.9	8,203	-0.04%
2024/01/04	5	52.78	2	53.10	52.70	3	8,070	0.04%
2024/01/03	4	52.85	4	52.73	52.70	0	8,366	0.00%
2024/01/02	2	53.45	4	53.63	53.60	-2	8,328	-0.02%
2023/12/29	0	0.00	10	53.50	53.60	-10	8,357	-0.12%
2023/12/28	0	0.00	3	53.27	53.10	-3	8,331	-0.04%
2023/12/27	1	53.00	0	0.00	52.80	1	8,352	0.01%
2023/12/26	3	53.07	2	53.15	53.00	1	8,419	0.01%
2023/12/25	3	52.97	5.2	53.04	53.30	-2.2	8,402	-0.03%
2023/12/22	12	52.28	0	0.00	52.30	12	8,360	0.14%
2023/12/21	2	52.40	0.1	52.90	52.10	2	8,547	0.02%
2023/12/20	0	0.00	11	52.18	52.70	-11	8,441	-0.13%
2023/12/19	4	52.15	2	52.00	52.00	2	8,505	0.02%
2023/12/18	1	52.70	2	52.70	52.80	-1	8,579	-0.01%
2023/12/15	0	0.00	1	52.50	52.50	-1	8,674	-0.01%
2023/12/14	1	52.00	0	0.00	52.00	1	8,797	0.01%
2023/12/13	14	53.41	4	53.40	51.90	10	8,952	0.11%
2023/12/12	0	0.00	2	52.21	52.70	-2	8,927	-0.02%
2023/12/11	2	51.60	0	0.00	51.50	2	9,025	0.02%
2023/12/08	3.1	51.79	0	0.00	51.50	3.1	9,174	0.03%
2023/12/07	1	52.50	4	52.58	52.20	-3	9,367	-0.03%
2023/12/06	0	0.00	11	52.26	52.00	-11	10,039	-0.11%
2023/12/05	1	52.60	8	52.53	52.40	-7	10,377	-0.07%
2023/12/04	0	0.00	11	52.97	53.10	-11	10,439	-0.11%
2023/12/01	0	0.00	6	52.25	52.30	-6	10,463	-0.06%
2023/11/30	2.1	51.56	0	0.00	51.80	2.1	10,729	0.02%
2023/11/29	1	52.00	4	52.40	51.90	-3	11,055	-0.03%
2023/11/27	4.2	52.56	7	52.20	51.60	-2.8	11,941	-0.02%
2023/11/24	17	52.32	26.2	52.75	52.60	-9.2	11,969	-0.08%
2023/11/22	1	51.10	4	50.98	50.70	-3	13,177	-0.02%
2023/11/21	2	50.65	6	50.87	50.60	-4	14,097	-0.03%
2023/11/20	8	51.20	8	51.14	51.20	0	15,292	0.00%
2023/11/17	1	50.50	8.3	50.29	50.40	-7.3	16,846	-0.04%
2023/11/16	6.1	50.01	14	50.06	50.40	-8	16,958	-0.05%
2023/11/15	12	49.48	4	49.55	49.25	8	16,884	0.05%
2023/11/14	4	49.99	9	50.38	49.25	-5	16,885	-0.03%
2023/11/13	0.2	49.30	0.3	48.65	49.15	-0.2	16,852	0.00%
2023/11/10	2	48.75	0.2	49.20	48.55	1.8	16,862	0.01%
2023/11/09	1.2	49.26	2.2	49.13	49.10	-1	16,918	-0.01%
2023/11/08	6.2	49.64	13	49.73	49.50	-6.9	17,049	-0.04%
2023/11/07	17.3	49.86	2	49.78	49.35	15.3	17,126	0.09%
2023/11/06	9	51.74	0	0.00	51.60	9	17,057	0.05%
2023/11/03	6.1	51.61	4	51.53	51.80	2.1	17,234	0.01%
2023/11/02	0	0.00	2	50.03	50.10	-2	17,601	-0.01%
2023/11/01	1	48.50	4	48.83	48.70	-3	17,693	-0.02%
2023/10/31	3.1	48.87	0	0.00	48.55	3.1	17,832	0.02%
2023/10/27	0	0.00	5	50.10	50.10	-5	18,128	-0.03%
2023/10/26	5	50.78	1	51.30	50.00	4	18,398	0.02%
2023/10/25	5	50.58	4	50.68	50.50	1	18,384	0.01%
2023/10/24	6.1	48.56	1	49.35	50.10	5.1	18,391	0.03%
2023/10/23	2	48.65	1	47.96	48.40	1	18,373	0.01%
2023/10/20	9	48.56	7	48.44	48.45	2	18,464	0.01%
2023/10/19	7	49.47	3	49.53	49.80	4	18,502	0.02%
2023/10/18	27.3	50.38	20	50.00	49.30	7.3	18,654	0.04%
2023/10/17	28.5	51.94	1.1	53.95	51.60	27.4	18,695	0.15%
2023/10/16	2.2	54.17	0.2	54.50	53.70	2	18,661	0.01%
2023/10/13	12.2	54.57	0	0.00	54.70	12.2	18,861	0.06%
2023/10/12	2	54.05	11.2	54.24	54.30	-9.2	19,063	-0.05%
2023/10/11	36.2	54.91	20.1	55.25	53.90	16.1	19,196	0.08%
2023/10/06	1.1	53.33	0	0.00	53.80	1.1	19,075	0.01%
2023/10/05	9	53.54	10	53.46	53.60	-1	19,149	-0.01%
2023/10/04	11.3	53.67	1	53.60	53.30	10.3	19,196	0.05%
2023/10/03	4.1	54.43	13	54.51	54.20	-8.9	19,333	-0.05%
2023/10/02	9	55.02	0	0.00	55.00	9	19,460	0.05%
2023/09/28	4	54.65	3	54.87	54.90	1	19,648	0.01%
2023/09/27	7	54.21	3	54.53	54.40	4	20,053	0.02%
2023/09/26	9.3	55.19	0	0.00	54.60	9.3	20,131	0.05%
2023/09/25	9	56.79	3	56.97	56.70	6	20,174	0.03%
2023/09/22	4.2	55.91	7	55.44	55.70	-2.8	20,194	-0.01%
2023/09/21	2	54.70	2	55.10	55.50	0	20,340	0.00%
2023/09/20	26.7	55.97	2	55.85	56.00	24.7	20,661	0.12%
2023/09/19	6.5	56.87	1	56.60	56.20	5.5	20,917	0.03%
2023/09/18	18	58.61	19	58.87	57.60	-1	21,299	0.00%
2023/09/15	43	58.23	13	58.52	58.00	30	22,514	0.13%
2023/09/14	11.1	59.60	0	0.00	59.20	11.1	24,361	0.05%
2023/09/13	1.1	60.00	12	59.83	59.90	-11	25,282	-0.04%
2023/09/12	17	60.79	2	60.60	60.50	15	25,608	0.06%
2023/09/11	84	62.51	66	63.07	60.80	18	25,750	0.07%
2023/09/08	16	61.31	3.1	61.48	61.90	12.9	25,155	0.05%
2023/09/07	4	60.20	3	60.40	60.40	1	24,936	0.00%
2023/09/06	4.2	60.32	7	60.36	60.30	-2.8	25,092	-0.01%
2023/09/05	35.1	60.14	16.1	60.12	59.50	19	25,246	0.08%
2023/09/04	73	62.07	8.1	61.90	61.30	64.9	25,481	0.25%
2023/09/01	159	62.25	233	62.60	62.40	-74	25,566	-0.29%	大買/大賣/
2023/08/31	108	61.98	112	62.49	62.00	-4	25,428	-0.02%	大買/大賣/
2023/08/30	2	61.30	9.1	61.21	61.60	-7.1	25,425	-0.03%
2023/08/29	41.1	59.85	29	60.43	61.50	12.1	25,440	0.05%
2023/08/28	86.1	61.77	76.4	62.20	61.00	9.7	24,866	0.04%
2023/08/25	93.6	61.66	110.1	61.78	60.30	-16.5	23,852	-0.07%	大賣/
2023/08/24	98.1	61.70	130.5	60.82	61.40	-32.4	23,172	-0.14%	大賣/
2023/08/23	217.5	59.44	225	59.38	59.00	-7.5	22,194	-0.03%	大買/大賣/
2023/08/22	7	55.16	0	0.00	55.50	7	20,868	0.03%
2023/08/21	5	55.40	26.4	55.30	55.50	-21.4	20,986	-0.10%
2023/08/18	1.1	54.47	12	55.20	54.70	-10.9	21,567	-0.05%
2023/08/17	32.2	53.58	16	55.32	55.10	16.2	22,073	0.07%
2023/08/16	4	53.50	110	53.18	53.80	-106	22,699	-0.47%	大賣/鉅額交易
2023/08/15	165	53.86	152	53.97	53.90	13	23,079	0.06%	大買/大賣/
2023/08/14	26.8	54.85	13.2	54.46	54.00	13.6	23,352	0.06%
2023/08/11	32	56.95	9	56.79	56.80	23	23,780	0.10%
2023/08/10	89	57.83	78	58.54	58.00	11	23,730	0.05%
2023/08/09	40	58.35	20	58.18	58.30	20	23,730	0.08%
2023/08/08	31.2	58.18	49	58.11	57.80	-17.8	23,855	-0.07%
2023/08/07	4.1	56.29	22	56.12	57.20	-17.9	23,996	-0.07%
2023/08/04	35	55.96	16.1	56.06	56.10	18.9	24,323	0.08%
2023/08/02	3.1	55.16	18	55.32	55.20	-14.9	24,828	-0.06%
2023/08/01	28	55.29	33	55.29	54.80	-5	25,063	-0.02%
2023/07/31	12	55.52	55	55.74	55.50	-43	25,683	-0.17%
2023/07/28	3	53.70	2	53.60	53.80	1	26,100	0.00%
2023/07/27	3	54.50	5	54.50	54.50	-2	27,285	-0.01%
2023/07/26	2	53.70	6	53.58	53.40	-4	28,078	-0.01%
2023/07/25	81.4	53.75	61	53.51	54.00	20.4	29,699	0.07%
2023/07/24	179.4	53.53	182	53.51	53.50	-2.7	31,348	-0.01%	大買/大賣/
2023/07/21	46	55.18	12	54.69	54.40	34	32,211	0.11%
2023/07/20	36	55.56	15	55.38	55.70	21	34,259	0.06%
2023/07/19	13	54.18	11	54.60	53.70	2	35,118	0.01%
2023/07/18	14	54.11	9	53.97	53.50	5	35,969	0.01%
2023/07/17	17.1	54.68	4	54.78	54.80	13.1	36,519	0.04%
2023/07/14	22.5	56.23	8	56.26	55.70	14.5	37,088	0.04%
2023/07/13	31	56.54	18	56.68	56.10	13	38,925	0.03%
2023/07/12	26	57.33	15	57.61	57.20	11	41,165	0.03%
2023/07/11	13	57.82	0	58.00	57.70	13	43,826	0.03%
2023/07/10	8	58.61	8	58.53	58.30	0	45,283	0.00%
2023/07/07	25	59.14	16	59.34	59.40	9	46,632	0.02%
2023/07/06	21	61.59	0	60.50	60.20	21	47,102	0.04%
2023/07/05	36	62.49	8	62.41	61.90	28	47,378	0.06%
2023/07/04	3	61.63	6	61.38	61.30	-3	47,089	-0.01%
2023/07/03	4.1	60.18	13	59.61	61.40	-8.9	47,026	-0.02%
2023/06/30	8	59.89	5	60.08	60.00	3	46,820	0.01%
2023/06/29	17.1	61.02	12.2	60.99	60.50	4.9	46,813	0.01%
2023/06/28	47.1	60.36	32	61.06	60.70	15.1	46,669	0.03%
2023/06/27	12	59.52	2	60.00	59.30	10	46,754	0.02%
2023/06/26	44	61.64	42.3	61.61	60.70	1.7	47,177	0.00%
2023/06/21	166.4	65.31	126.5	65.63	63.40	39.9	46,949	0.08%	大買/大賣/
2023/06/20	335.1	64.49	280.1	64.93	65.00	55.1	45,875	0.12%	大買/大賣/
2023/06/19	17.1	61.15	195.1	61.79	63.90	-178	43,882	-0.41%	大賣/鉅額交易
2023/06/16	11.1	57.91	37.4	58.16	58.10	-26.3	42,910	-0.06%
2023/06/15	32.4	55.14	27	56.83	57.30	5.3	42,614	0.01%
2023/06/14	21	56.11	6	56.30	56.00	15	42,368	0.04%
2023/06/13	1	56.90	206.1	56.52	56.60	-205.1	42,460	-0.48%	大賣/鉅額交易
2023/06/12	8	56.79	6	56.57	56.50	2	42,670	0.00%
2023/06/09	29.2	57.62	6	57.92	57.50	23.2	42,840	0.05%
2023/06/08	20	57.73	25	57.88	57.70	-5	43,055	-0.01%
2023/06/07	23	57.32	16.4	57.41	57.50	6.6	42,805	0.02%
2023/06/06	15	56.71	1	57.40	56.40	14	43,073	0.03%
2023/06/05	10	57.43	30	57.36	57.30	-20	43,876	-0.05%
2023/06/02	4.1	56.40	10	56.21	56.30	-6	43,546	-0.01%
2023/06/01	1	55.40	3	55.60	55.30	-2	43,401	0.00%
2023/05/31	3	54.83	5	55.14	55.40	-2	43,443	0.00%
2023/05/30	10	55.06	5	56.24	54.80	5	43,459	0.01%
2023/05/29	15	55.95	14.3	55.96	55.80	0.7	43,343	0.00%
2023/05/26	10	54.94	22	54.73	54.80	-12	43,222	-0.03%
2023/05/25	6.1	55.95	2.4	56.08	56.00	3.7	43,100	0.01%
2023/05/24	41	57.55	35.8	57.37	56.70	5.2	43,064	0.01%
2023/05/23	9.2	56.85	108.1	56.99	56.70	-98.9	42,899	-0.23%	大賣/
2023/05/22	26	56.37	216.4	56.06	56.90	-190.3	42,593	-0.45%	大賣/鉅額交易
2023/05/19	185.3	54.31	9.1	54.80	54.20	176.2	42,282	0.42%	大買/鉅額交易
2023/05/18	10.1	55.00	24.1	54.84	54.50	-14	42,021	-0.03%
2023/05/17	113.5	55.62	21.2	54.32	55.00	92.4	41,789	0.22%	大買/
2023/05/16	5.2	53.70	3	53.77	53.70	2.2	41,378	0.01%
2023/05/15	15.3	53.80	6	53.48	53.70	9.3	41,725	0.02%
2023/05/12	7	53.90	23.1	53.53	54.40	-16.1	43,241	-0.04%
2023/05/11	31	54.08	15	53.87	54.00	16	43,592	0.04%
2023/05/10	12	55.04	49	55.00	55.30	-37	43,073	-0.09%
2023/05/09	40.3	54.75	58	54.59	54.50	-17.7	42,634	-0.04%
2023/05/08	122.2	57.12	14	56.74	56.60	108.2	42,096	0.26%	大買/鉅額交易
2023/05/05	49.4	56.44	143	57.17	56.40	-93.6	41,801	-0.22%	大賣/
2023/05/04	26.1	58.09	21.6	57.92	57.60	4.5	41,148	0.01%
2023/05/03	279	58.67	232.2	58.73	58.70	46.8	40,545	0.12%	大買/大賣/
2023/05/02	113.2	58.44	59	57.93	57.40	54.2	39,311	0.14%	大買/
2023/04/28	284.3	58.19	247.5	58.33	58.00	36.8	38,504	0.10%	大買/大賣/
2023/04/27	177.4	56.55	183.1	57.72	57.50	-5.7	36,822	-0.02%	大買/大賣/
2023/04/26	231.5	55.95	229	55.97	55.90	2.5	35,055	0.01%	大買/大賣/
2023/04/25	97.2	56.80	93.5	57.38	56.40	3.7	34,075	0.01%
2023/04/24	48	55.71	34.4	56.07	57.50	13.6	31,803	0.04%
2023/04/21	180.1	53.92	166	54.08	54.70	14.1	30,689	0.05%	大買/大賣/
2023/04/20	29.2	54.32	69	54.88	54.40	-39.9	29,705	-0.13%
2023/04/19	56.3	56.25	32.1	56.28	56.60	24.2	28,932	0.08%
2023/04/18	93.1	56.29	81	57.05	55.90	12.1	28,155	0.04%
2023/04/17	209.9	57.06	258.1	57.84	58.00	-48.3	26,225	-0.18%	大買/大賣/
2023/04/14	281.1	55.29	122.4	54.48	54.20	158.7	23,870	0.67%	大買/大賣/鉅額交易
2023/04/13	32	50.95	130	51.49	52.90	-98	21,249	-0.46%	大賣/
2023/04/12	91	47.28	258.2	47.22	48.15	-167.2	20,124	-0.83%	大賣/鉅額交易
2023/04/11	16	44.33	22	44.87	43.80	-6	18,629	-0.03%
2023/04/10	16	43.61	32.1	43.83	44.30	-16.1	18,055	-0.09%
2023/04/07	1.1	42.23	18	42.39	42.40	-16.9	17,575	-0.10%
2023/04/06	13	42.19	8	42.06	42.00	5	17,668	0.03%
2023/03/31	0	0.00	5	41.84	41.65	-5	17,716	-0.03%
2023/03/30	3	41.80	3	41.82	41.85	0	17,689	0.00%
2023/03/29	3.2	41.55	1	41.65	41.55	2.2	17,597	0.01%
2023/03/28	35	41.86	24	41.26	41.20	11	17,588	0.06%
2023/03/27	177.1	44.32	68	43.68	43.20	109.1	17,093	0.64%	大買/鉅額交易
2023/03/24	14	42.01	43	42.14	42.45	-29	16,439	-0.18%
2023/03/23	17	41.71	38	41.70	41.75	-21	16,380	-0.13%
2023/03/22	5	40.98	6	40.85	40.85	-1	16,148	-0.01%
2023/03/21	10	41.52	17	41.05	41.00	-7	16,101	-0.04%
2023/03/20	10	40.97	12	41.08	41.00	-2	16,040	-0.01%
2023/03/17	11	40.35	11	40.42	40.25	0	16,072	0.00%
2023/03/16	10	40.07	12	40.06	40.20	-2	16,215	-0.01%
2023/03/15	24	41.19	25	40.99	41.00	-1	16,594	-0.01%
2023/03/14	8	40.15	28	39.95	39.85	-20	16,663	-0.12%
2023/03/13	60	39.06	7	38.83	38.95	53	17,010	0.31%
2023/03/10	54	41.10	20.1	41.24	40.90	34	17,105	0.20%
2023/03/09	35.4	41.08	66.8	41.82	42.05	-31.4	17,023	-0.18%
2023/03/08	62.1	41.06	97.2	41.39	41.00	-35.1	16,777	-0.21%
2023/03/07	8	39.06	27	39.17	39.40	-19	16,726	-0.11%
2023/03/06	0.1	39.10	23	38.89	38.65	-22.9	16,633	-0.14%
2023/03/03	21	38.48	24	38.57	38.40	-3	16,513	-0.02%
2023/03/02	5	37.66	0	0.00	37.85	5	16,435	0.03%
2023/03/01	30	38.11	3	38.10	38.00	27	16,423	0.16%
2023/02/24	58	38.64	2	38.75	38.50	56	16,568	0.34%
2023/02/23	19	39.00	2	38.98	39.20	17	16,400	0.10%
2023/02/22	5	39.14	18	39.01	39.20	-13	16,303	-0.08%
2023/02/21	13	39.15	13	38.87	38.80	0	16,229	0.00%
2023/02/20	15	38.98	26.1	39.01	38.80	-11.1	15,930	-0.07%
2023/02/17	14	38.76	96	38.79	38.50	-82	15,735	-0.52%
2023/02/16	7	37.91	15	37.98	38.00	-8	15,357	-0.05%
2023/02/15	3	37.30	12	37.31	37.30	-9	15,226	-0.06%
2023/02/14	4	37.06	4	37.32	37.60	0	15,097	0.00%
2023/02/13	11	37.43	25.1	37.08	37.65	-14.1	15,039	-0.09%
2023/02/10	262.3	39.07	154.1	39.18	37.95	108.1	14,717	0.73%	大買/大賣/鉅額交易
2023/02/09	23.1	37.25	86.1	37.65	37.35	-63	13,007	-0.48%
2023/02/08	2	35.98	28.1	35.88	35.90	-26.1	12,322	-0.21%
2023/02/07	0	0.00	1	35.50	35.45	-1	12,217	-0.01%
2023/02/06	1	35.45	15.1	35.45	35.50	-14.1	12,254	-0.11%
2023/02/03	4	34.98	3	34.97	34.95	1	12,155	0.01%
2023/02/02	24	34.78	0	0.00	34.45	24	12,027	0.20%
2023/02/01	0	0.00	2	35.08	34.55	-2	11,897	-0.02%
2023/01/31	2	34.53	0	0.00	34.60	2	11,785	0.02%
2023/01/30	0	34.50	0	0.00	34.10	0	11,767	0.00%
2023/01/16	0	0.00	10	34.30	34.40	-10	11,809	-0.08%
2023/01/13	4	34.79	34	34.95	34.70	-30	11,871	-0.25%
2023/01/12	0	0.00	2	35.13	34.85	-2	11,970	-0.02%
2023/01/11	0	0.00	14	35.44	35.05	-14	11,993	-0.12%
2023/01/09	0	0.00	189	35.05	34.95	-189	11,937	-1.58%	大賣/鉅額交易
2023/01/06	1	35.25	23	35.35	35.25	-22	11,951	-0.18%
2023/01/05	5	35.55	6.4	35.63	35.25	-1.4	12,024	-0.01%
2023/01/04	2	35.20	1	35.20	35.45	1	11,953	0.01%
2023/01/03	28.1	35.44	24	35.47	35.40	4.1	11,892	0.03%
2022/12/30	16	35.57	50.1	35.77	35.75	-34.1	11,774	-0.29%
2022/12/29	38	35.01	0	0.00	35.10	38	11,294	0.34%
2022/12/28	33	35.42	10	35.10	35.10	23	11,223	0.20%
2022/12/27	5	35.07	32	35.35	35.00	-27	11,126	-0.24%
2022/12/26	20	35.24	19.1	35.30	35.25	1	11,028	0.01%
2022/12/23	42	34.81	43	34.72	34.55	-1	10,789	-0.01%
2022/12/22	3	33.55	0	0.00	33.50	3	10,626	0.03%
2022/12/21	27	33.63	0	0.00	33.25	27	10,653	0.25%
2022/12/20	10	33.40	20	33.48	33.30	-10	10,740	-0.09%
2022/12/19	4	34.56	2.1	34.55	34.40	1.9	10,836	0.02%
2022/12/16	9	35.17	22	34.91	34.95	-13	10,808	-0.12%
2022/12/15	3	35.62	21	35.41	35.95	-18	10,663	-0.17%
2022/12/14	29	34.56	0	0.00	35.00	29	10,373	0.28%
2022/12/13	13	34.43	0	0.00	34.35	13	10,265	0.13%
2022/12/12	2	34.55	1	34.70	34.85	1	10,170	0.01%
2022/12/09	21	34.76	3	34.93	34.85	18	10,069	0.18%
2022/12/08	43	35.08	4	35.69	35.20	39	9,939	0.39%
2022/12/07	31.1	35.75	16	35.78	35.85	15.1	9,652	0.16%
2022/12/06	23.1	35.60	28	35.74	35.60	-5	9,049	-0.05%
2022/12/05	253	36.41	57.1	36.90	36.25	196	8,693	2.25%	大買/鉅額交易
2022/12/02	27	33.74	31.2	34.43	34.80	-4.2	7,945	-0.05%
2022/12/01	18	33.25	1	33.15	33.10	17	7,385	0.23%
2022/11/30	171	33.36	78	33.66	33.40	93	7,203	1.29%	大買/
2022/11/29	39.1	33.70	68.1	33.82	33.90	-29	6,738	-0.43%
2022/11/28	23	31.44	15	31.91	31.90	8	5,674	0.14%
2022/11/25	2	31.40	3	31.35	31.40	-1	5,575	-0.02%
2022/11/24	10	31.65	2	31.33	31.40	8	5,571	0.14%
2022/11/23	21	31.75	13.1	31.76	31.55	7.9	5,518	0.14%
2022/11/22	5	31.66	2	31.78	31.55	3	5,426	0.06%
2022/11/17	3	30.53	0	0.00	30.60	3	5,066	0.06%
2022/11/16	3	31.45	3	31.40	31.05	0	4,972	0.00%
2022/11/15	2	30.85	0	0.00	30.95	2	4,857	0.04%
2022/11/14	1	31.35	1	31.00	31.15	0	4,831	0.00%
2022/11/11	18	31.33	1	30.90	30.90	17	4,846	0.35%
2022/11/10	1	31.05	4	31.10	31.10	-3	4,916	-0.06%
2022/11/09	10	31.17	1	31.15	31.05	9	5,034	0.18%
2022/11/08	13	31.84	16	31.83	31.60	-3	4,958	-0.06%
2022/11/07	3	32.95	3	33.15	33.05	0	4,776	0.00%
2022/11/04	0	0.00	1	32.90	32.65	-1	4,807	-0.02%
2022/11/03	0	0.00	16	32.98	33.10	-16	4,848	-0.33%
2022/11/02	1	33.00	1	32.00	32.45	0	4,956	0.00%
2022/11/01	0	31.65	1	31.90	31.80	-1	5,247	-0.02%
2022/10/28	3	30.97	0	0.00	30.60	3	5,701	0.05%
2022/10/27	3	31.40	0	0.00	31.20	3	6,360	0.05%
2022/10/26	2	31.30	0	0.00	31.05	2	7,147	0.03%
2022/10/24	15	32.07	0	0.00	32.30	15	7,643	0.20%
2022/10/21	0	0.00	4	30.45	31.60	-4	7,662	-0.05%
2022/10/20	3	30.37	0	0.00	30.25	3	7,750	0.04%
2022/10/19	0	0.00	14	31.15	31.15	-14	7,706	-0.18%
2022/10/18	1	31.30	1	31.80	31.30	0	7,721	0.00%
2022/10/17	0	0.00	1	31.70	31.80	-1	7,877	-0.01%
2022/10/14	2	31.30	2	31.90	31.45	0	8,017	0.00%
2022/10/13	15	31.15	1	31.15	31.15	14	8,057	0.17%
2022/10/12	0	0.00	3	33.15	32.90	-3	8,015	-0.04%
2022/10/11	1	34.00	1	33.60	33.55	0	8,125	0.00%
2022/10/04	0	0.00	2.4	34.60	34.35	-2.4	9,375	-0.03%
2022/10/03	0	0.00	10	34.25	34.15	-10	9,695	-0.10%
2022/09/30	2	33.43	0	0.00	33.80	2	9,935	0.02%
2022/09/29	1	34.10	1	34.55	34.00	0	10,071	0.00%
2022/09/28	0	0.00	3	34.80	33.70	-3	10,280	-0.03%
2022/09/27	12	34.49	2	34.40	34.15	10	10,620	0.09%
2022/09/26	6	35.80	52	36.85	35.55	-46	10,875	-0.42%
2022/09/22	10	35.93	1	36.15	35.95	9	11,423	0.08%
2022/09/21	1	35.60	6	35.55	35.55	-5	11,592	-0.04%
2022/09/20	3	35.85	0	0.00	36.10	3	11,680	0.03%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/16	5	36.10	0	0.00	36.05	5	11,941	0.04%
2022/09/15	31.1	37.15	30	36.80	36.55	1.1	12,241	0.01%
2022/09/14	0	0.00	2	36.38	36.85	-2	12,686	-0.02%
2022/09/13	11	36.75	5	36.61	36.70	6	13,391	0.04%
2022/09/12	5	36.73	0	0.00	36.80	5	15,449	0.03%
2022/09/08	0	0.00	1	35.90	36.00	-1	16,498	-0.01%
2022/09/07	0	0.00	2	35.93	35.75	-2	17,074	-0.01%
2022/09/06	8	35.61	2	36.05	35.60	6	17,122	0.04%
2022/09/05	1	35.50	0	0.00	35.35	1	17,077	0.01%
2022/09/02	1	35.20	22.1	35.39	35.20	-21.1	17,101	-0.12%
2022/08/31	3.1	35.23	0	0.00	35.50	3.1	17,113	0.02%
2022/08/30	0	0.00	1	35.25	35.15	-1	17,109	-0.01%
2022/08/29	27	35.14	15	35.27	35.00	12	17,110	0.07%
2022/08/26	8	35.94	36	36.03	35.80	-28	17,097	-0.16%
2022/08/25	0	0.00	2	35.75	35.75	-2	17,140	-0.01%
2022/08/24	1	36.00	4	35.98	35.75	-3	17,235	-0.02%
2022/08/23	20	35.60	12	35.79	35.90	8	17,266	0.05%
2022/08/22	11	35.22	5	35.20	35.20	6	17,223	0.03%
2022/08/19	6	35.13	0	0.00	35.10	6	17,273	0.03%
2022/08/18	12	35.38	10	34.90	35.40	2	17,291	0.01%
2022/08/17	22	35.16	24	35.48	35.05	-2	17,429	-0.01%
2022/08/16	4	36.62	0	0.00	35.60	4	17,431	0.02%
2022/08/15	4	36.93	1	37.05	36.90	3	17,493	0.02%
2022/08/12	3	37.20	0.8	37.15	37.00	2.2	17,579	0.01%
2022/08/11	0	0.00	23	37.20	36.80	-23	17,572	-0.13%
2022/08/10	3	36.85	5	37.28	36.75	-2	17,554	-0.01%
2022/08/09	12	37.06	17	37.23	37.15	-5	17,517	-0.03%
2022/08/08	16	37.06	34	37.24	37.00	-18	17,402	-0.10%
2022/08/05	47	35.85	28.1	35.97	35.95	18.9	17,068	0.11%
2022/08/04	49.1	36.48	50	36.04	36.00	-0.9	16,971	-0.01%
2022/08/03	54	37.20	63	37.37	37.10	-9	16,796	-0.05%
2022/08/02	43	37.90	26	37.95	38.20	17	16,240	0.10%
2022/08/01	20	36.36	31.2	36.87	37.35	-11.2	15,602	-0.07%
2022/07/29	10	35.10	6	35.94	35.90	4	15,172	0.03%
2022/07/28	30	35.66	22	35.39	35.25	8	15,100	0.05%
2022/07/27	5	35.84	4.2	35.74	35.90	0.8	15,046	0.01%
2022/07/26	3	35.05	3	34.90	35.20	0	14,971	0.00%
2022/07/25	0	0.00	1	35.20	34.95	-1	14,971	-0.01%
2022/07/22	4.2	34.86	4	35.20	35.00	0.2	14,970	0.00%
2022/07/21	23	34.76	0	0.00	34.70	23	14,968	0.15%
2022/07/20	12	34.92	4	35.45	35.35	8	15,124	0.05%
2022/07/19	2	34.98	9	35.06	35.00	-7	15,270	-0.05%
2022/07/18	2	34.75	14.1	34.91	35.00	-12.1	15,522	-0.08%
2022/07/15	27	34.54	5	34.76	35.10	22	15,567	0.14%
2022/07/14	11.1	35.92	7	35.78	35.85	4.1	15,585	0.03%
2022/07/13	62	35.02	40.1	35.74	36.05	21.9	15,513	0.14%
2022/07/12	22	34.32	24	34.49	34.25	-2	15,255	-0.01%
2022/07/11	7	34.34	40	34.29	34.35	-33	15,535	-0.21%
2022/07/08	12	33.47	4	33.68	32.75	8	15,691	0.05%
2022/07/07	11	33.85	3	33.35	33.40	8	15,583	0.05%
2022/07/06	27	34.56	34	33.82	33.85	-7	15,517	-0.05%
2022/07/05	4.1	34.06	7	34.15	34.70	-2.9	15,350	-0.02%
2022/07/04	8	32.59	10	33.03	33.10	-2	14,928	-0.01%
2022/07/01	37	33.71	48	33.52	32.55	-11	14,518	-0.08%
2022/06/30	4	32.43	7	32.72	32.35	-3	13,940	-0.02%
2022/06/29	2	32.20	4	32.58	32.20	-2	13,691	-0.01%
2022/06/28	3	32.28	2	32.05	32.15	1	13,485	0.01%
2022/06/27	3	32.07	0	0.00	31.85	3	13,380	0.02%
2022/06/23	5	32.09	6.4	31.83	31.15	-1.4	13,081	-0.01%
2022/06/22	42	32.58	25	31.99	31.35	17	12,740	0.13%
2022/06/21	44	33.89	34	34.05	34.40	10	12,182	0.08%
2022/06/20	127	36.54	80	36.44	34.40	47	11,440	0.41%	大買/
2022/06/17	82	36.35	92	36.38	38.20	-10	9,329	-0.11%
2022/06/16	35.4	35.50	77.1	35.17	34.75	-41.7	8,190	-0.51%
2022/06/15	7	33.68	4	33.99	34.00	3	7,566	0.04%
2022/06/14	1	33.40	6	33.28	33.45	-5	7,473	-0.07%
2022/06/13	1	33.50	2	33.55	33.45	-1	7,447	-0.01%
2022/06/10	0.1	33.55	0	0.00	33.45	0.1	7,403	0.00%
2022/06/09	8	34.00	0.1	34.20	33.95	7.9	7,389	0.11%
2022/06/08	1	33.75	0	0.00	34.05	1	7,334	0.01%
2022/06/07	1	33.70	8	33.34	33.60	-7	7,289	-0.10%
2022/06/06	1	32.90	0	0.00	32.95	1	7,260	0.01%
2022/06/02	6.2	33.22	1	33.40	33.40	5.2	7,273	0.07%
2022/06/01	8	34.00	1	33.95	33.90	7	7,222	0.10%
2022/05/31	2	34.35	0	0.00	34.10	2	7,105	0.03%
2022/05/30	0	0.00	2	34.15	34.20	-2	7,023	-0.03%
2022/05/27	2	33.93	0	0.00	33.50	2	6,976	0.03%
2022/05/26	1	34.10	3	34.00	33.95	-2	6,926	-0.03%
2022/05/25	21	34.28	12	33.90	33.85	9	6,836	0.13%
2022/05/24	8	34.04	16	34.19	34.00	-8	6,625	-0.12%
2022/05/23	0	0.00	7.1	34.26	33.75	-7.1	6,483	-0.11%
2022/05/20	0	0.00	6	33.07	33.30	-6	6,281	-0.10%
2022/05/19	2	32.73	2	32.45	32.45	0	6,117	0.00%
2022/05/18	15	32.85	0	0.00	32.80	15	6,131	0.24%
2022/05/16	0	0.00	4	32.05	31.95	-4	6,090	-0.07%
2022/05/12	4	32.13	59	31.85	31.15	-55	5,992	-0.92%
2022/05/11	10	33.33	22	33.23	32.90	-12	5,844	-0.21%
2022/05/10	0	0.00	95	32.72	33.60	-95	5,743	-1.65%
2022/05/09	2	32.73	2	32.58	32.55	0	5,606	0.00%
2022/05/06	22	32.45	21	32.64	32.50	1	5,441	0.02%
2022/05/05	2	32.60	0	0.00	32.50	2	5,378	0.04%
2022/05/04	1.1	32.76	0	0.00	32.25	1.1	5,328	0.02%
2022/05/03	10	32.89	0	0.00	32.85	10	5,266	0.19%
2022/04/29	0	0.00	2	33.25	33.20	-2	5,153	-0.04%
2022/04/28	9	33.14	2	33.15	33.20	7	5,071	0.14%
2022/04/27	3	33.08	12	33.07	33.25	-9	4,986	-0.18%
2022/04/26	79	34.49	92	34.36	34.20	-13	4,794	-0.27%
2022/04/25	32	34.38	3	34.18	34.20	29	4,451	0.65%
2022/04/22	2	34.05	28	34.08	34.70	-26	4,162	-0.63%
2022/04/21	5	33.57	17	33.44	32.80	-12	3,836	-0.31%
2022/04/20	3	34.32	15	34.07	33.80	-12	3,651	-0.33%
2022/04/19	6	33.46	13	33.20	34.00	-7	3,416	-0.20%
2022/04/18	23	33.66	26	33.18	33.50	-3	3,197	-0.09%
2022/04/15	5	33.21	21	33.59	33.75	-16	2,960	-0.54%
2022/04/14	95	32.44	14	32.14	32.30	81	2,484	3.26%
2022/04/13	0	0.00	2	31.05	30.85	-2	2,029	-0.10%
2022/04/12	0	0.00	3	30.25	30.70	-3	1,866	-0.16%
2022/04/11	12	30.22	0	0.00	29.80	12	1,758	0.68%
2022/04/08	0	0.00	2	29.38	29.30	-2	1,654	-0.12%
2022/04/07	0	0.00	1	29.25	29.20	-1	1,654	-0.06%
2022/03/31	0	0.00	38.1	29.40	29.35	-38.1	1,747	-2.18%
2022/03/30	0	0.00	23	29.49	29.35	-23	1,749	-1.31%
2022/03/28	1	29.35	0	0.00	29.50	1	1,756	0.06%
2022/03/23	0	0.00	1	29.85	29.85	-1	1,764	-0.06%
2022/03/17	0	0.00	12	29.43	29.50	-12	1,765	-0.68%
2022/03/16	1	28.95	0	0.00	29.10	1	1,764	0.06%
2022/03/14	1	29.30	0	0.00	29.30	1	1,770	0.06%
2022/03/11	2	29.48	0	0.00	29.40	2	1,804	0.11%
2022/03/10	1	29.75	2	29.75	29.75	-1	1,823	-0.05%
2022/03/09	0	0.00	0.1	29.25	29.25	-0.1	1,821	-0.01%
2022/03/08	7.1	28.94	35	28.80	28.75	-27.9	1,808	-1.54%
2022/03/07	0	0.00	16	29.67	29.55	-16	1,761	-0.91%
2022/03/02	0	0.00	0.3	30.20	30.15	-0.3	1,816	-0.02%
2022/03/01	7	30.11	15	30.05	30.05	-8	1,838	-0.44%
2022/02/25	5	29.78	0	0.00	29.55	5	1,820	0.27%
2022/02/24	1	29.50	0	0.00	29.45	1	1,850	0.05%
2022/02/18	0	0.00	22	30.15	30.15	-22	2,008	-1.10%
2022/02/17	26	30.00	6	29.79	29.95	20	2,144	0.93%
2022/02/14	1	29.30	0	0.00	29.25	1	2,127	0.05%
2022/02/10	0	0.00	4	29.65	29.65	-4	2,169	-0.18%
2022/02/09	4	29.65	0	0.00	29.75	4	2,200	0.18%
2022/02/08	0	0.00	1	29.70	29.70	-1	2,206	-0.05%
2022/02/07	0	0.00	0.2	29.60	29.55	-0.2	2,223	-0.01%
2022/01/25	1	29.00	0	0.00	29.05	1	2,263	0.04%
2022/01/24	0	0.00	2	29.30	29.35	-2	2,248	-0.09%
2022/01/21	2.1	29.50	1	29.60	29.45	1.1	2,236	0.05%
2022/01/19	1	29.70	0	0.00	29.70	1	2,234	0.04%
2022/01/18	2	29.78	0	0.00	29.65	2	2,228	0.09%
2022/01/17	2	29.68	0	0.00	29.70	2	2,239	0.09%
2022/01/13	1	29.85	10.1	30.25	30.15	-9.1	2,254	-0.40%
2022/01/12	1.3	29.88	4	29.86	29.70	-2.7	2,230	-0.12%
2022/01/10	15	30.75	4	30.84	30.40	11	2,201	0.50%
2022/01/07	0	0.00	3	30.07	29.95	-3	2,108	-0.14%
2022/01/04	2	29.60	0	0.00	29.50	2	1,995	0.10%
2022/01/03	2	29.35	1	29.25	29.30	1	1,983	0.05%
2021/12/30	2	29.35	0	0.00	29.35	2	1,985	0.10%
2021/12/29	10	29.60	1	29.35	29.60	9	1,970	0.46%
2021/12/27	0	0.00	7	29.85	29.70	-7	1,915	-0.37%
2021/12/17	0	0.00	5	29.10	29.10	-5	1,928	-0.26%
2021/12/16	0.3	29.25	0	0.00	29.10	0.3	1,939	0.02%
2021/12/13	0	0.00	9	29.54	29.45	-9	1,975	-0.46%
2021/12/08	1	30.00	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	29.90	0	0.00	29.95	1	2,038	0.05%
2021/12/06	37	29.68	0	0.00	29.75	37	2,040	1.81%
2021/11/26	0	0.00	5	30.00	29.80	-5	2,116	-0.24%
2021/11/24	0	0.00	10.1	30.45	30.55	-10.1	2,070	-0.49%
2021/11/23	3	30.10	0	0.00	30.20	3	2,019	0.15%
2021/11/22	0	0.00	8	30.05	30.40	-8	1,998	-0.40%
2021/11/19	2.2	30.15	2	30.20	30.25	0.2	1,969	0.01%
2021/11/18	0	0.00	27	30.19	30.35	-27	1,928	-1.40%
2021/11/16	1	30.20	12	30.03	29.80	-11	1,794	-0.61%
2021/11/15	4	29.10	0	0.00	29.00	4	1,619	0.25%
2021/11/12	0	0.00	1	29.25	29.25	-1	1,622	-0.06%
2021/11/09	0	0.00	1	29.20	29.35	-1	1,728	-0.06%
2021/11/04	2	28.75	2	28.90	28.80	0	1,755	0.00%
2021/11/03	6	28.51	0	0.00	28.65	6	1,774	0.34%
2021/11/02	0	0.00	3	28.75	28.75	-3	1,772	-0.17%
2021/10/29	4	28.15	3	28.30	28.20	1	1,824	0.05%
2021/10/25	2	28.15	0.1	28.15	28.10	1.9	2,173	0.09%
2021/10/22	3	28.00	0	0.00	27.95	3	2,200	0.14%
2021/10/21	3	28.05	0	0.00	28.15	3	2,230	0.13%
2021/10/20	3	28.40	0	0.00	28.25	3	2,298	0.13%
2021/10/19	0	0.00	10	28.40	28.45	-10	2,374	-0.42%
2021/10/15	0	0.00	1	28.20	28.20	-1	2,420	-0.04%
2021/10/13	0	0.00	1	28.05	28.10	-1	2,449	-0.04%
2021/10/12	4	27.96	0	0.00	28.00	4	2,482	0.16%
2021/10/08	3	28.10	0	0.00	28.15	3	2,500	0.12%
2021/10/07	1	28.30	0	0.00	28.40	1	2,513	0.04%
2021/10/06	0.5	28.30	0	0.00	28.05	0.5	2,521	0.02%
2021/10/05	0	0.00	21	28.15	28.45	-21	2,526	-0.83%
2021/10/01	13	28.21	1	28.30	28.15	12	2,552	0.47%
2021/09/30	0.5	28.30	0	0.00	28.60	0.5	2,560	0.02%
2021/09/29	1	27.95	0	0.00	28.10	1	2,558	0.04%
2021/09/27	10	28.35	0	0.00	28.10	10	2,578	0.39%
2021/09/23	0	0.00	5	28.30	28.35	-5	2,616	-0.19%
2021/09/15	0	0.00	20	28.15	28.10	-20	2,938	-0.68%
2021/09/14	3	27.88	0	0.00	27.95	3	3,017	0.10%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.45	1	27.35	27.55	0	3,380	0.00%
2021/09/09	18.9	27.30	0	0.00	27.30	18.9	3,434	0.55%
2021/09/08	12	27.60	0	0.00	27.40	12	3,401	0.35%
2021/09/02	0	0.00	1	28.85	28.90	-1	3,334	-0.03%
2021/08/23	0	0.00	3	29.15	29.15	-3	3,741	-0.08%
2021/08/20	0	0.00	18.1	28.64	28.90	-18.1	3,751	-0.48%
2021/08/18	5.1	28.80	1	29.00	29.45	4.1	3,722	0.11%
2021/08/17	0	0.00	0	29.60	29.30	0	3,701	0.00%
2021/08/16	3	30.18	12	29.57	29.45	-9	3,687	-0.24%
2021/08/13	7	30.49	0	0.00	30.20	7	3,583	0.20%
2021/08/11	0	0.00	1	30.50	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/06	0	0.00	2	29.75	29.80	-2	3,516	-0.06%
2021/08/04	1	29.95	0	0.00	29.85	1	3,632	0.03%
2021/08/03	5	30.58	6	30.55	30.50	-1	3,618	-0.03%
2021/08/02	4	30.79	13	30.71	30.90	-9	3,548	-0.25%
2021/07/28	0	0.00	4	30.05	29.80	-4	3,342	-0.12%
2021/07/27	4	30.08	1	29.95	30.00	3	3,385	0.09%
2021/07/26	0	0.00	3	29.90	29.85	-3	3,374	-0.09%
2021/07/23	0	0.00	21	29.68	29.55	-21	3,343	-0.63%
2021/07/22	6	29.34	0	29.00	29.00	6	3,339	0.18%
2021/07/19	0	0.00	3	29.12	29.25	-3	3,503	-0.09%
2021/07/14	0	0.00	2	28.60	28.65	-2	3,870	-0.05%
2021/07/09	1	28.55	2	28.63	28.55	-1	4,213	-0.02%
2021/07/07	0	0.00	1	28.85	28.85	-1	4,283	-0.02%
2021/07/06	3	29.13	4	29.10	29.00	-1	4,282	-0.02%
2021/07/02	5	28.91	0	0.00	28.90	5	4,283	0.12%
2021/07/01	0	0.00	1	29.10	29.00	-1	4,276	-0.02%
2021/06/30	0	0.00	1	29.30	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	16.1	29.22	29.10	-16.1	4,272	-0.38%
2021/06/28	20	30.16	5	29.96	29.65	15	4,246	0.35%
2021/06/25	0	0.00	0	29.75	29.50	0	4,015	0.00%
2021/06/24	1	29.95	6	30.09	29.75	-5	4,006	-0.12%
2021/06/23	2	29.80	10	29.77	29.70	-8	3,958	-0.20%
2021/06/22	23	29.97	5	30.21	29.85	18	3,860	0.47%
2021/06/18	10	29.43	2	29.38	29.20	8	3,472	0.23%
2021/06/17	0	0.00	1	28.65	28.85	-1	3,433	-0.03%
2021/06/16	12	28.80	1	28.80	28.50	11	3,456	0.32%
2021/06/15	1	28.45	1	28.75	28.60	0	3,456	0.00%
2021/06/11	1	28.85	0	0.00	28.75	1	3,427	0.03%
2021/06/09	0	0.00	1	29.05	29.20	-1	3,429	-0.03%
2021/06/07	3	29.07	0	0.00	29.00	3	3,438	0.09%
2021/06/04	10	29.89	12	29.78	29.30	-2	3,439	-0.06%
2021/06/03	30	29.55	39	29.75	29.90	-9	3,338	-0.27%
2021/06/02	11	27.86	2	28.03	27.90	9	3,139	0.29%
2021/05/31	2	27.88	3	27.92	27.85	-1	3,201	-0.03%
2021/05/28	1	27.55	76	27.74	27.65	-75	3,238	-2.32%
2021/05/27	0	0.00	1	27.15	27.20	-1	3,418	-0.03%
2021/05/25	2	27.45	1	27.55	27.45	1	3,897	0.03%
2021/05/24	1	27.30	0	0.00	27.40	1	3,920	0.03%
2021/05/21	1	27.00	0	0.00	26.90	1	3,944	0.03%
2021/05/20	0	0.00	1	26.80	26.60	-1	3,972	-0.03%
2021/05/19	0	0.00	1	26.85	26.85	-1	3,980	-0.03%
2021/05/18	3	26.80	0	0.00	26.85	3	3,980	0.08%
2021/05/17	10	25.55	1	25.95	25.60	9	3,973	0.23%
2021/05/14	14.5	26.59	1	26.75	26.60	13.5	3,929	0.34%
2021/05/13	35.4	26.41	0	0.00	26.35	35.4	3,904	0.91%
2021/05/12	71	27.16	1	26.50	26.50	70	3,863	1.81%
2021/05/11	12	28.03	5	28.40	28.00	7	3,754	0.19%
2021/05/07	2	28.50	6	28.58	28.60	-4	3,706	-0.11%
2021/05/06	9	28.46	0	0.00	28.40	9	3,709	0.24%
2021/05/05	6	28.50	2	28.55	28.40	4	3,687	0.11%
2021/05/04	2	28.50	10	28.56	28.50	-8	3,672	-0.22%
2021/05/03	2	29.75	1	29.50	29.55	1	3,600	0.03%
2021/04/29	3	30.10	0	0.00	30.05	3	3,610	0.08%
2021/04/28	0	0.00	6	30.02	30.00	-6	3,573	-0.17%
2021/04/26	0	0.00	3	30.50	30.75	-3	3,499	-0.09%
2021/04/23	0	0.00	1	30.70	30.70	-1	3,442	-0.03%
2021/04/22	24	30.84	10	31.23	30.50	14	3,378	0.41%
2021/04/21	9	30.29	9	30.24	30.30	0	3,153	0.00%
2021/04/20	82	30.54	11	30.50	30.45	71	3,118	2.28%
2021/04/19	1	31.20	17.9	30.93	31.10	-16.9	3,048	-0.55%
2021/04/16	1	29.60	2	29.68	29.75	-1	2,815	-0.04%
2021/04/15	7	29.51	2	29.55	29.55	5	2,786	0.18%
2021/04/14	0	0.00	1	29.50	29.20	-1	2,739	-0.04%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/09	0	0.00	1	28.95	28.90	-1	2,767	-0.04%
2021/04/08	1	28.90	0	0.00	29.00	1	2,760	0.04%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	3	28.75	2	28.80	28.80	1	2,767	0.04%
2021/03/30	3	29.00	0	0.00	29.05	3	2,743	0.11%
2021/03/23	0	0.00	2	29.15	29.10	-2	2,893	-0.07%
2021/03/22	2	28.95	0	0.00	29.00	2	2,929	0.07%
2021/03/19	1	28.95	20	28.90	29.05	-19	2,901	-0.65%
2021/03/18	0	0.00	2	29.40	29.25	-2	2,874	-0.07%
2021/03/17	0	0.00	2	29.25	29.30	-2	2,872	-0.07%
2021/03/15	0	0.00	2	29.40	29.50	-2	2,873	-0.07%
2021/03/11	1	29.35	1	29.30	29.30	0	2,870	0.00%
2021/03/10	1	29.50	2	29.50	29.35	-1	2,877	-0.03%
2021/03/09	0	0.00	2	29.73	29.75	-2	2,850	-0.07%
2021/03/08	20.2	30.21	0	0.00	29.95	20.2	2,837	0.71%
2021/03/05	0	0.00	20	29.85	29.75	-20	2,814	-0.71%
2021/03/04	5	30.09	1	29.65	30.00	4	2,795	0.14%
2021/03/03	3	29.55	0	0.00	29.70	3	2,756	0.11%
2021/03/02	6	29.98	28	30.13	29.70	-22	2,725	-0.81%
2021/02/26	33	30.23	15.2	30.01	30.30	17.8	2,564	0.69%
2021/02/25	5	29.38	89	29.41	29.55	-84	2,295	-3.66%
2021/02/24	1	28.45	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	17	28.32	28.60	-17	2,105	-0.81%
2021/02/19	3	27.65	3	27.70	27.85	0	2,109	0.00%
2021/02/17	0	0.00	1	27.70	27.70	-1	2,104	-0.05%
2021/02/05	0	0.00	0.3	27.60	27.40	-0.3	2,085	-0.01%
2021/02/04	4	27.55	1	27.60	27.40	3	2,090	0.14%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/01	26	27.11	0	0.00	27.10	26	2,153	1.21%
2021/01/28	41	27.25	0	0.00	27.35	41	2,133	1.92%
2021/01/26	30	27.55	0	0.00	27.50	30	2,120	1.41%
2021/01/22	10	28.35	40	28.45	28.20	-30	2,125	-1.41%
2021/01/21	0	0.00	1	27.40	27.55	-1	2,086	-0.05%
2021/01/20	27	27.38	0	0.00	27.25	27	2,085	1.29%
2021/01/19	14	27.76	0	0.00	27.60	14	2,053	0.68%
2021/01/18	18	27.56	1	27.60	27.60	17	2,051	0.83%
2021/01/15	9	27.89	1	28.10	27.90	8	2,036	0.39%
2021/01/14	4	28.20	0	0.00	28.05	4	2,011	0.20%
2021/01/13	0	0.00	1	28.20	28.20	-1	1,986	-0.05%
2021/01/12	6	28.25	1	28.25	28.10	5	1,963	0.25%
2021/01/11	0	0.00	7	28.85	28.70	-7	1,924	-0.36%
2021/01/08	1	28.75	0	0.00	28.70	1	1,908	0.05%
2021/01/07	1	28.65	1	29.05	28.70	0	1,893	0.00%
2021/01/06	0	0.00	2	28.80	28.85	-2	1,869	-0.11%
2021/01/04	0	0.00	4	29.38	29.45	-4	1,815	-0.22%
2020/12/30	1	28.95	0	0.00	29.05	1	1,713	0.06%
2020/12/28	0	0.00	26	28.95	28.95	-26	1,684	-1.54%
2020/12/24	2	28.58	0	0.00	28.60	2	1,651	0.12%
2020/12/22	1	29.20	4	28.90	28.40	-3	1,671	-0.18%
2020/12/21	2	29.50	66.1	29.60	29.45	-64.1	1,672	-3.83%
2020/12/16	5	28.60	0	0.00	28.85	5	1,580	0.32%
2020/12/15	2	28.30	0	0.00	28.20	2	1,545	0.13%
2020/12/14	0	0.00	0.1	29.00	28.30	-0.1	1,557	0.00%
2020/12/11	1	28.20	0	0.00	28.05	1	1,567	0.06%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/08	0	0.00	3	28.70	28.60	-3	1,590	-0.19%
2020/12/07	0	0.00	0	28.95	28.85	0	1,616	0.00%
2020/12/04	13	29.17	1	29.05	29.10	12	1,630	0.74%
2020/12/03	6	28.60	0	0.00	28.75	6	1,629	0.37%
2020/12/02	5	28.45	0	0.00	28.45	5	1,667	0.30%
2020/12/01	15	28.45	2	28.70	28.55	13	1,732	0.75%
2020/11/27	50	28.70	0	0.00	28.95	50	1,888	2.65%
2020/11/26	4	28.78	0	0.00	28.70	4	2,209	0.18%
2020/11/25	0	0.00	5	29.07	29.00	-5	2,846	-0.18%
2020/11/24	0	0.00	0.4	28.70	28.60	-0.4	2,891	-0.02%
2020/11/23	0	0.00	1	28.70	28.80	-1	2,901	-0.03%
2020/11/20	2	28.70	6	29.00	28.90	-4	2,889	-0.14%
2020/11/19	1	29.05	2	29.10	29.00	-1	2,900	-0.03%
2020/11/18	0	28.55	0	0.00	28.60	0	2,895	0.00%
2020/11/16	3	28.50	2	28.70	28.45	1	2,965	0.03%
2020/11/13	0	0.00	1	28.40	28.50	-1	3,042	-0.03%
2020/11/10	300	28.73	335	28.18	28.30	-35	3,128	-1.12%	大買/大賣/
2020/11/09	0	0.00	1	27.80	27.80	-1	3,092	-0.03%
2020/11/06	0	0.00	1	28.05	28.05	-1	3,106	-0.03%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/04	0	0.00	1	27.75	27.80	-1	3,165	-0.03%
2020/11/02	1	27.60	0	27.60	27.75	1	3,208	0.03%
2020/10/29	7	27.31	0	0.00	27.30	7	3,212	0.22%
2020/10/27	9	27.77	0	0.00	27.80	9	3,225	0.28%
2020/10/26	12	27.76	0	0.00	27.75	12	3,234	0.37%
2020/10/23	8	27.85	0	0.00	27.85	8	3,230	0.25%
2020/10/20	4	28.05	0	0.00	28.00	4	3,305	0.12%
2020/10/19	0	0.00	2	27.95	28.15	-2	3,311	-0.06%
2020/10/16	0	0.00	30	28.10	28.10	-30	3,313	-0.91%
2020/10/15	0	0.00	5	28.10	28.05	-5	3,327	-0.15%
2020/10/14	0	0.00	4	28.41	28.20	-4	3,321	-0.12%
2020/10/13	0	0.00	5	28.15	28.20	-5	3,337	-0.15%
2020/10/12	5	28.55	40	28.50	28.45	-35	3,364	-1.04%
2020/10/06	0	0.00	5	28.70	28.80	-5	3,418	-0.15%
2020/09/30	0	0.00	1	28.40	28.35	-1	3,523	-0.03%
2020/09/29	2	28.45	0	0.00	28.50	2	3,601	0.06%
2020/09/25	5	28.35	0	0.00	28.00	5	3,669	0.14%
2020/09/24	11	28.10	0	0.00	28.05	11	3,668	0.30%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/18	0	0.00	2	29.80	29.80	-2	3,612	-0.06%
2020/09/16	10	29.80	0	0.00	29.75	10	3,732	0.27%
2020/09/14	1	29.35	0	0.00	29.40	1	3,766	0.03%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0	0.00	10	29.85	29.85	-10	3,733	-0.27%
2020/09/09	4	29.88	1	29.90	30.00	3	3,708	0.08%
2020/09/08	15	30.30	0	0.00	30.25	15	3,685	0.41%
2020/09/07	15	30.37	4	30.50	30.40	11	3,680	0.30%
2020/09/04	3	30.20	13	30.32	30.25	-10	3,677	-0.27%
2020/09/03	4	30.79	3	30.65	30.65	1	3,632	0.03%
2020/09/02	3	30.68	1	30.75	30.85	2	3,597	0.06%
2020/09/01	16	31.36	10	31.44	31.20	6	3,539	0.17%
2020/08/31	55	31.69	41	31.24	32.00	14	3,278	0.43%
2020/08/28	19	29.06	5	28.95	29.10	14	2,640	0.53%
2020/08/25	4	28.43	0	0.00	28.35	4	2,588	0.15%
2020/08/24	0	0.00	1	28.65	28.55	-1	2,583	-0.04%
2020/08/21	2	28.00	0	0.00	28.05	2	2,607	0.08%
2020/08/20	1	27.75	3	27.75	27.75	-2	2,621	-0.08%
2020/08/19	5	28.75	3	28.88	28.85	2	2,558	0.08%
2020/08/17	0	0.00	21	28.23	28.40	-21	2,503	-0.84%
2020/08/14	0	0.00	8	27.60	27.60	-8	2,506	-0.32%
2020/08/13	5	27.60	0	0.00	27.40	5	2,518	0.20%
2020/08/12	0	0.00	35	27.55	27.40	-35	2,542	-1.38%
2020/08/11	1	27.50	0	0.00	27.30	1	2,533	0.04%
2020/08/10	1	27.10	0	0.00	27.20	1	2,519	0.04%
2020/08/06	5	26.90	10	27.05	26.95	-5	2,485	-0.20%
2020/08/04	1	27.30	2	27.15	27.20	-1	2,519	-0.04%
2020/08/03	11	26.99	20	26.92	27.60	-9	2,528	-0.36%
2020/07/31	7	26.74	20	26.73	26.65	-13	2,524	-0.51%
2020/07/30	9	26.75	0	0.00	26.75	9	2,535	0.35%
2020/07/28	6	26.55	0	0.00	26.55	6	2,579	0.23%
2020/07/27	5	26.90	0	0.00	26.95	5	2,591	0.19%
2020/07/24	5	27.65	0	0.00	27.65	5	2,582	0.19%
2020/07/23	15	28.08	0	0.00	28.00	15	2,587	0.58%
2020/07/20	0	0.00	1	27.80	27.90	-1	2,589	-0.04%
2020/07/17	4	28.10	6	28.25	28.00	-2	2,608	-0.08%
2020/07/16	0	0.00	7.1	28.24	28.20	-7.1	2,620	-0.27%
2020/07/15	3	27.65	10	27.65	27.55	-7	2,599	-0.27%
2020/07/14	10	27.74	0	0.00	27.60	10	2,611	0.38%
2020/07/13	8	27.89	0	0.00	27.80	8	2,631	0.30%
2020/07/10	2	28.05	0	0.00	27.80	2	2,631	0.08%
2020/07/09	5	28.75	10	28.75	28.65	-5	2,602	-0.19%
2020/07/08	2	29.60	3	29.63	29.75	-1	2,560	-0.04%
2020/07/06	0	0.00	2	29.80	29.65	-2	2,490	-0.08%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/07/01	10	29.90	0	0.00	29.80	10	2,481	0.40%
2020/06/30	1	29.80	0	0.00	29.80	1	2,486	0.04%
2020/06/29	0	0.00	2.4	29.89	29.75	-2.4	2,486	-0.09%
2020/06/24	1	29.95	4	30.00	29.95	-3	2,482	-0.12%
2020/06/23	0	0.00	18	30.22	30.35	-18	2,480	-0.73%
2020/06/22	0	0.00	4	29.70	29.75	-4	2,427	-0.16%
2020/06/19	0	0.00	4	29.70	29.55	-4	2,429	-0.16%
2020/06/18	10	29.35	0	0.00	29.30	10	2,450	0.41%
2020/06/12	2	28.95	2.3	28.89	29.10	-0.3	2,646	-0.01%
2020/06/11	4	29.51	4	29.85	29.25	0	2,687	0.00%
2020/06/10	3	29.90	0	0.00	29.85	3	2,692	0.11%
2020/06/09	5	29.93	4	30.30	29.80	1	2,762	0.04%
2020/06/08	3	30.40	1	30.60	30.30	2	2,787	0.07%
2020/06/05	24	30.28	20	30.20	30.20	4	2,759	0.14%
2020/06/03	2	29.45	17	29.63	29.60	-15	2,854	-0.53%
2020/06/02	0.2	29.50	0	0.00	29.50	0.2	2,856	0.01%
2020/06/01	2	29.60	37	29.60	29.50	-35	2,846	-1.23%
2020/05/29	12	29.33	5	29.31	29.30	7	2,836	0.25%
2020/05/28	10	29.48	2	29.15	29.10	8	2,835	0.28%
2020/05/27	1	28.90	0	0.00	29.00	1	2,813	0.04%
2020/05/22	2	28.85	1	28.55	28.55	1	2,906	0.03%
2020/05/20	0	0.00	1	28.12	28.05	-1	2,890	-0.04%
2020/05/19	1	28.00	0	0.00	28.40	1	2,895	0.03%
2020/05/14	5	27.52	0	0.00	27.50	5	2,904	0.17%
2020/05/13	0	0.00	35	27.50	27.85	-35	2,911	-1.20%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/08	1	27.95	1	28.00	27.95	0	2,915	0.00%
2020/05/07	11	28.05	0	0.00	28.05	11	2,921	0.38%
2020/05/06	0	0.00	4	28.15	28.15	-4	2,952	-0.14%
2020/04/30	0	0.00	3	28.67	28.70	-3	3,020	-0.10%
2020/04/29	3	28.08	0	0.00	28.05	3	3,066	0.10%
2020/04/28	2	27.80	0	0.00	27.85	2	3,121	0.06%
2020/04/27	2	27.05	0	0.00	27.65	2	3,276	0.06%
2020/04/23	4	26.86	0	0.00	26.85	4	3,370	0.12%
2020/04/21	39	27.25	0	0.00	27.25	39	3,449	1.13%
2020/04/17	1	27.90	2	27.83	27.75	-1	4,042	-0.02%
2020/04/16	1	27.70	3	27.62	27.65	-2	4,198	-0.05%
2020/04/15	1	28.45	0	0.00	28.40	1	4,255	0.02%
2020/04/14	0	0.00	2	27.80	28.10	-2	4,358	-0.05%
2020/04/13	2	27.63	0	0.00	27.65	2	4,434	0.05%
2020/04/09	0	0.00	1	28.10	27.95	-1	4,817	-0.02%
2020/04/08	1	27.80	1	27.00	27.80	0	5,048	0.00%
2020/03/30	2	26.75	5	26.60	26.70	-3	6,005	-0.05%
2020/03/25	3	26.73	0	0.00	26.50	3	6,557	0.05%
2020/03/24	4	26.11	0	0.00	26.10	4	6,581	0.06%
2020/03/20	2	27.10	0	0.00	26.95	2	6,707	0.03%
2020/03/19	2	25.70	0	0.00	26.50	2	6,654	0.03%
2020/03/18	2	26.70	0	0.00	26.80	2	6,527	0.03%
2020/03/17	1	26.90	1	26.42	26.95	0	6,497	0.00%
2020/03/16	2	27.43	0	0.00	27.45	2	6,435	0.03%
2020/03/13	7	26.95	0	0.00	27.65	7	6,381	0.11%
2020/03/12	6	28.82	3	28.82	28.80	3	6,274	0.05%
2020/03/11	1	29.60	2	29.80	29.55	-1	6,208	-0.02%
2020/03/09	8	30.08	0	0.00	29.70	8	6,162	0.13%
2020/03/06	3	30.88	0	0.00	30.90	3	6,071	0.05%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	0	0.00	1	30.90	31.00	-1	6,069	-0.02%
2020/03/03	3	31.23	0	0.00	31.15	3	6,058	0.05%
2020/03/02	0	0.00	2	30.50	31.00	-2	6,044	-0.03%
2020/02/25	2	31.45	0	0.00	31.55	2	5,905	0.03%
2020/02/24	8	31.79	1	32.20	31.85	7	5,835	0.12%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	6	32.80	0	0.00	32.75	6	5,715	0.10%
2020/02/18	0	0.00	1	32.60	32.65	-1	5,659	-0.02%
2020/02/14	2	32.90	2	32.90	32.90	0	5,617	0.00%
2020/02/12	2	32.95	0	0.00	32.85	2	5,596	0.04%
2020/02/10	1	32.80	0	0.00	32.65	1	5,518	0.02%
2020/02/07	0	0.00	2	33.00	33.00	-2	5,487	-0.04%
2020/02/04	2	33.20	0	0.00	33.55	2	5,351	0.04%
2020/02/03	1.2	33.10	61	32.79	33.05	-59.9	5,279	-1.13%
2020/01/30	1	33.35	24	33.44	33.30	-23	5,112	-0.45%
2020/01/17	5	34.80	0	0.00	34.75	5	4,869	0.10%
2020/01/16	2	34.75	6.1	34.76	34.75	-4.1	4,822	-0.08%
2020/01/15	1	34.50	1	34.85	34.60	0	4,798	0.00%
2020/01/14	1	34.45	0	0.00	34.45	1	4,731	0.02%
2020/01/13	20	35.66	18	36.15	34.75	2	4,620	0.04%
2020/01/10	13	34.85	0	0.00	34.75	13	4,117	0.32%
2020/01/09	2.5	34.50	1	34.35	34.30	1.5	3,935	0.04%
2020/01/08	7.5	34.78	7	34.43	34.30	0.5	3,847	0.01%
2020/01/07	26	34.76	6	34.60	34.75	20	3,711	0.54%
2020/01/06	48	35.32	25	35.09	35.00	23	3,631	0.63%
2020/01/03	12	35.22	8.9	35.07	35.05	3.1	3,437	0.09%
2020/01/02	9	35.71	7	35.65	35.85	2	3,225	0.06%
2019/12/31	24	35.17	57	35.03	35.90	-33	2,963	-1.11%
2019/12/30	13	33.52	37	33.46	33.50	-24	2,327	-1.03%
2019/12/27	12	32.63	13	33.01	32.50	-1	2,156	-0.05%
2019/12/26	0.1	32.95	14	33.24	32.85	-13.9	2,051	-0.68%
2019/12/25	17	33.00	0	0.00	32.90	17	1,984	0.86%
2019/12/24	18	33.46	17	33.54	32.95	1	1,895	0.05%
2019/12/23	43	33.12	21	33.21	33.10	22	1,654	1.33%
2019/12/20	3	31.53	0	0.00	31.60	3	1,312	0.23%
2019/12/19	1	32.00	0.2	31.65	31.50	0.8	1,299	0.06%
2019/12/18	2	32.15	5	32.00	32.10	-3	1,240	-0.24%
2019/12/12	0.1	31.25	0	0.00	31.15	0.1	1,042	0.01%
2019/12/05	4	31.20	0	0.00	31.20	4	1,056	0.38%
2019/11/29	0	0.00	1	31.70	31.80	-1	953	-0.10%
2019/11/28	0	0.00	17	31.71	31.80	-17	948	-1.79%
2019/11/27	0	0.00	2	31.85	31.80	-2	988	-0.20%
2019/11/25	0.4	31.90	0	0.00	31.85	0.4	973	0.04%
2019/11/22	2	31.85	0	0.00	31.80	2	971	0.21%
2019/11/20	0	0.00	2	31.80	31.90	-2	977	-0.20%
2019/11/19	0	0.00	3	31.80	31.80	-3	995	-0.30%
2019/11/15	5	31.85	0	0.00	31.90	5	1,051	0.48%
2019/11/13	2	31.80	0	0.00	31.85	2	1,082	0.18%
2019/11/12	0	0.00	2	31.80	31.85	-2	1,086	-0.18%
2019/11/11	5	31.80	1	31.70	31.80	4	1,098	0.36%
2019/11/08	2	31.80	0	0.00	31.80	2	1,093	0.18%
2019/11/07	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2019/11/04	1	31.95	5.2	31.80	31.95	-4.2	1,125	-0.37%
2019/10/25	2	31.55	0	0.00	31.60	2	1,154	0.17%
2019/10/24	3	31.55	0	0.00	31.60	3	1,162	0.26%
2019/10/21	10	31.50	0	0.00	31.50	10	1,205	0.83%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/15	2	31.65	0	0.00	31.80	2	1,172	0.17%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	3	31.80	0	0.00	31.75	3	1,174	0.26%
2019/10/08	0.1	32.10	0	0.00	32.00	0.1	1,179	0.01%
2019/10/07	0	0.00	2.4	32.30	32.20	-2.4	1,184	-0.20%
2019/10/03	3	32.00	0	0.00	32.05	3	1,267	0.24%
2019/10/02	2	32.05	1	32.00	32.05	1	1,349	0.07%
2019/09/25	0	0.00	1	32.50	32.65	-1	1,560	-0.06%
2019/09/24	0	0.00	7	32.53	32.55	-7	1,585	-0.44%
2019/09/23	0	0.00	4	32.28	32.25	-4	1,590	-0.25%
2019/09/19	0	0.00	1	32.05	31.90	-1	1,692	-0.06%
2019/09/18	0.1	32.10	0	0.00	32.00	0.1	1,714	0.01%
2019/09/16	4	31.63	0	0.00	31.50	4	1,757	0.23%
2019/09/12	3	31.75	1.3	31.92	31.75	1.7	1,756	0.10%
2019/09/11	2	31.78	0	0.00	31.75	2	1,782	0.11%
2019/09/04	0	0.00	1	32.15	32.05	-1	1,819	-0.05%
2019/09/02	0	0.00	2	32.20	32.20	-2	1,906	-0.10%
2019/08/30	4	31.83	0	0.00	31.45	4	1,938	0.21%
2019/08/20	1	32.30	0	0.00	32.30	1	2,045	0.05%
2019/08/19	0	0.00	1	32.45	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	17	32.11	31.90	-17	2,011	-0.85%
2019/08/15	1	31.40	0	0.00	31.40	1	2,002	0.05%
2019/08/06	0	0.00	0.4	31.45	31.40	-0.4	1,991	-0.02%
2019/08/05	0.2	31.80	2	31.65	31.70	-1.8	1,979	-0.09%
2019/08/02	5	31.75	2	31.85	31.75	3	1,987	0.15%
2019/08/01	6	31.95	0	0.00	31.95	6	1,989	0.30%
2019/07/31	12	32.00	0	0.00	31.95	12	1,996	0.60%
2019/07/30	2	32.03	7	32.05	32.10	-5	1,996	-0.25%
2019/07/29	1	32.15	0	0.00	32.10	1	2,000	0.05%
2019/07/25	1	31.95	0	0.00	31.95	1	1,970	0.05%
2019/07/24	0.1	32.35	0	0.00	32.30	0.1	1,944	0.01%
2019/07/23	5	32.35	0	0.00	32.30	5	1,932	0.26%
2019/07/22	0	0.00	1	32.65	32.65	-1	1,927	-0.05%
2019/07/19	1.6	32.87	0	0.00	32.85	1.6	1,933	0.08%
2019/07/17	0	0.00	1	32.80	32.85	-1	1,946	-0.05%
2019/07/16	0.1	32.85	0	0.00	32.75	0.1	1,947	0.01%
2019/07/15	2	32.75	0	0.00	32.75	2	1,940	0.10%
2019/07/12	0	0.00	1	33.15	33.15	-1	1,949	-0.05%
2019/07/11	0	0.00	1	32.90	33.00	-1	1,964	-0.05%
2019/07/10	2.5	32.82	0	0.00	32.80	2.5	1,982	0.13%
2019/07/09	2	33.45	1	33.45	33.30	1	1,992	0.05%
2019/07/08	3	34.30	1	34.40	34.40	2	1,968	0.10%
2019/07/04	0	0.00	5	34.10	34.10	-5	1,863	-0.27%
2019/07/03	0	0.00	7	33.81	33.90	-7	1,872	-0.37%
2019/07/02	17	34.11	7	34.00	33.60	10	1,844	0.54%
2019/07/01	1	33.95	2	34.08	34.20	-1	1,738	-0.06%
2019/06/28	2.4	34.01	3	34.07	33.80	-0.6	1,710	-0.04%
2019/06/27	0	0.00	2	34.10	33.90	-2	1,692	-0.12%
2019/06/26	8	33.53	1	33.80	33.80	7	1,668	0.42%
2019/06/25	1	33.35	0	0.00	33.40	1	1,613	0.06%
2019/06/24	15	33.31	1	33.45	33.40	14	1,592	0.88%
2019/06/21	2	33.10	0	0.00	33.10	2	1,570	0.13%
2019/06/20	7	33.04	0	0.00	33.00	7	1,584	0.44%
2019/06/19	5	33.02	1	33.20	33.05	4	1,571	0.25%
2019/06/18	1	33.05	0	0.00	32.90	1	1,567	0.06%
2019/06/17	0.4	32.75	0	0.00	32.75	0.4	1,585	0.03%
2019/06/14	1	32.50	0	0.00	32.60	1	1,616	0.06%
2019/06/13	2	32.50	0	0.00	32.60	2	1,640	0.12%
2019/06/12	0	0.00	4	32.50	32.45	-4	1,662	-0.24%
2019/06/11	2	32.68	1	33.55	32.55	1	1,710	0.06%
2019/06/10	4	33.53	0	33.50	33.45	4	1,780	0.22%
2019/06/06	14	32.81	2	32.93	33.10	12	1,773	0.68%
2019/06/05	0	0.00	0.1	32.65	32.65	-0.1	1,747	0.00%
2019/06/04	0	0.00	30	32.75	32.70	-30	1,764	-1.70%
2019/06/03	0	0.00	4	32.50	32.65	-4	1,787	-0.22%
2019/05/23	0.3	31.70	0	0.00	31.60	0.3	1,750	0.02%
2019/05/20	1	31.60	0	0.00	31.50	1	1,803	0.06%
2019/05/14	1	30.20	5	30.35	30.35	-4	1,859	-0.22%
2019/05/13	0	0.00	1	30.70	30.55	-1	1,861	-0.05%
2019/05/10	0	0.00	5	30.35	30.50	-5	1,916	-0.26%
2019/05/09	2	30.63	0	0.00	30.65	2	1,928	0.10%
2019/05/08	3	31.15	0	0.00	31.10	3	2,004	0.15%
2019/04/26	10	31.13	0	0.00	31.00	10	2,308	0.43%
2019/04/19	2	31.40	0	0.00	31.60	2	2,324	0.09%
2019/04/18	3	31.40	0	0.00	31.25	3	2,344	0.13%
2019/04/17	8	31.48	0	0.00	31.45	8	2,324	0.34%
2019/04/16	0.3	31.75	0	0.00	31.40	0.3	2,298	0.01%
2019/04/15	3	31.47	0	0.00	31.45	3	2,273	0.13%
2019/04/12	0	0.00	2	32.10	31.85	-2	2,240	-0.09%
2019/04/11	20	31.40	0	0.00	31.40	20	2,212	0.90%
2019/04/10	5	31.30	0	0.00	31.30	5	2,248	0.22%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	48	31.85	10	32.05	31.80	38	2,198	1.73%
2019/04/02	0	0.00	5	32.09	32.05	-5	2,184	-0.23%
2019/04/01	0	0.00	1	32.55	32.20	-1	2,182	-0.05%
2019/03/29	2	32.55	0	0.00	32.50	2	2,165	0.09%
2019/03/28	0	0.00	1	32.10	32.05	-1	2,147	-0.05%
2019/03/27	0	0.00	5	32.05	32.10	-5	2,154	-0.23%
2019/03/26	6	31.91	0	0.00	32.15	6	2,158	0.28%
2019/03/25	5	31.78	6	32.18	31.80	-1	2,154	-0.05%
2019/03/22	10	32.52	0	0.00	32.55	10	2,138	0.47%
2019/03/21	2	32.55	0	33.00	32.60	2	2,140	0.09%
2019/03/19	5	32.02	0	0.00	32.00	5	2,095	0.24%
2019/03/14	12	31.97	0	0.00	31.75	12	2,005	0.60%
2019/03/13	7	32.08	0	0.00	32.10	7	1,948	0.36%
2019/03/12	1	33.40	0	0.00	33.35	1	1,838	0.05%
2019/03/11	3	33.77	0	0.00	33.75	3	1,817	0.17%
2019/03/07	4	33.75	0	0.00	33.70	4	1,805	0.22%
2019/03/06	2	33.58	0	0.00	33.60	2	1,800	0.11%
2019/03/04	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/26	0	0.00	1	34.35	33.70	-1	1,745	-0.06%
2019/02/25	5	34.00	0	0.00	34.00	5	1,750	0.29%
2019/02/18	0	0.00	2	33.80	33.95	-2	1,794	-0.11%
2019/02/14	0	0.00	15	33.40	33.50	-15	1,759	-0.85%
2019/02/13	0	0.00	9	34.45	33.80	-9	1,735	-0.52%
2019/02/12	1	34.50	1	34.60	34.40	0	1,704	0.00%
2019/02/11	0	0.00	10	34.10	34.55	-10	1,676	-0.60%
2019/01/30	2	34.00	4	33.83	33.90	-2	1,616	-0.12%
2019/01/29	2	34.35	20	34.40	33.65	-18	1,583	-1.14%
2019/01/28	1	34.05	1.1	34.09	34.05	-0.1	1,485	0.00%
2019/01/24	4	33.50	32	33.39	33.20	-28	1,340	-2.09%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/16	0	0.00	10	31.80	31.85	-10	1,240	-0.81%
2019/01/15	0	0.00	2	32.15	32.15	-2	1,236	-0.16%
2019/01/04	0	0.00	1	30.55	30.45	-1	1,232	-0.08%
2019/01/02	12	31.08	5	31.16	31.05	7	1,271	0.55%
2018/12/27	0	0.00	1	30.55	30.45	-1	1,267	-0.08%
2018/12/26	0	0.00	1	30.40	30.35	-1	1,289	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/19	2	30.10	2	30.23	30.20	0	1,347	0.00%
2018/12/17	0	0.00	3	29.98	30.50	-3	1,358	-0.22%
2018/12/07	0	0.00	2	30.15	30.00	-2	1,352	-0.15%
2018/12/04	0	0.00	2	30.65	30.80	-2	1,384	-0.14%
2018/11/30	0	0.00	1	30.85	30.60	-1	1,346	-0.07%
2018/11/29	0	0.00	3	30.23	30.70	-3	1,336	-0.22%
2018/11/28	0	0.00	8	30.15	30.30	-8	1,299	-0.62%
2018/11/26	0	0.00	2	29.70	29.80	-2	1,275	-0.16%
2018/11/23	2	29.30	3	29.80	29.35	-1	1,267	-0.08%
2018/11/22	0	0.00	13	29.89	30.00	-13	1,252	-1.04%
2018/11/21	6	29.63	0	0.00	29.50	6	1,230	0.49%
2018/11/20	0	0.00	1	29.50	29.40	-1	1,215	-0.08%
2018/11/19	0	0.00	1	30.10	29.85	-1	1,202	-0.08%
2018/11/16	0	0.00	6	29.52	29.70	-6	1,163	-0.52%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/14	0	0.00	1	28.40	28.45	-1	1,101	-0.09%
2018/11/13	1	28.25	0	0.00	28.45	1	1,103	0.09%
2018/11/12	0	0.00	0	28.55	28.45	0	1,106	0.00%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/08	0	0.00	10	28.60	28.55	-10	1,130	-0.88%
2018/10/31	0	0.00	1	28.15	28.20	-1	1,159	-0.09%
2018/10/30	2	28.03	0	0.00	28.00	2	1,157	0.17%
2018/10/29	12	27.93	0	0.00	28.10	12	1,153	1.04%
2018/10/26	2	28.15	2	28.30	28.30	0	1,126	0.00%
2018/10/24	1	28.90	0	0.00	28.85	1	1,077	0.09%
2018/10/22	3	29.05	40	29.15	29.10	-37	1,056	-3.50%
2018/10/17	3	29.22	0	0.00	29.25	3	1,078	0.28%
2018/10/11	12	29.28	5	29.22	29.20	7	1,064	0.66%
2018/10/09	0	0.00	1	31.10	30.90	-1	1,029	-0.10%
2018/10/08	0	0.00	4	31.08	30.95	-4	1,033	-0.39%
2018/10/05	10	31.76	1	30.85	31.35	9	1,017	0.88%
2018/10/04	1	32.10	1	32.15	31.80	0	991	0.00%
2018/10/03	11	32.08	14	32.39	31.90	-3	965	-0.31%
2018/10/02	1	31.00	0	0.00	30.95	1	876	0.11%
2018/09/28	2	30.70	0	0.00	30.65	2	867	0.23%
2018/09/27	0	0.00	2	30.90	30.80	-2	860	-0.23%
2018/09/26	0	0.00	1	30.85	30.90	-1	858	-0.12%
2018/09/25	1	30.95	0	0.00	30.95	1	856	0.12%
2018/09/21	0	0.00	1	30.70	30.70	-1	842	-0.12%
2018/09/20	2	31.20	14	30.91	30.65	-12	847	-1.42%
2018/09/19	2	30.75	0	0.00	30.80	2	853	0.23%
2018/09/13	0	0.00	2	30.30	30.35	-2	901	-0.22%
2018/09/10	1	29.75	0	0.00	29.10	1	930	0.11%
2018/09/07	0	0.00	1	30.30	30.10	-1	942	-0.11%
2018/09/06	1	30.25	0	0.00	30.25	1	947	0.11%
2018/09/04	0	0.00	1	30.40	30.50	-1	991	-0.10%
2018/09/03	3	30.45	1	30.50	30.45	2	1,003	0.20%
2018/08/31	3	30.55	2	30.50	30.50	1	1,038	0.10%
2018/08/28	0	0.00	1	30.70	30.75	-1	1,170	-0.09%
2018/08/27	0	0.00	3	30.52	30.55	-3	1,169	-0.26%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/21	1	30.35	11	30.12	30.35	-10	1,192	-0.84%
2018/08/20	0	0.00	10	30.05	29.95	-10	1,194	-0.84%
2018/08/16	3	29.82	0	0.00	29.85	3	1,197	0.25%
2018/08/13	0	0.00	1	30.05	30.10	-1	1,189	-0.08%
2018/08/07	0	0.00	1	30.10	30.10	-1	1,197	-0.08%
2018/08/06	0	0.00	3	30.20	30.15	-3	1,218	-0.25%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/31	0	0.00	3.5	30.34	30.20	-3.5	1,257	-0.28%
2018/07/26	0	0.00	1	30.30	30.30	-1	1,277	-0.08%
2018/07/25	1	30.10	1	30.10	30.05	0	1,278	0.00%
2018/07/24	31	30.98	0	0.00	30.90	31	1,269	2.44%
2018/07/23	20	30.90	0.1	31.00	30.90	19.9	1,266	1.57%
2018/07/20	0	0.00	2	31.00	30.95	-2	1,287	-0.16%
2018/07/19	2	31.15	0	0.00	31.05	2	1,326	0.15%
2018/07/17	3	31.05	0	0.00	30.90	3	1,338	0.22%
2018/07/16	3	30.75	0	0.00	30.65	3	1,362	0.22%
2018/07/06	2	30.45	0	0.00	30.65	2	1,404	0.14%
2018/07/05	1	30.60	0	0.00	30.60	1	1,402	0.07%
2018/07/02	0	0.00	1	31.45	31.55	-1	1,424	-0.07%
2018/06/29	1	32.05	2	31.90	31.70	-1	1,426	-0.07%
2018/06/28	0	0.00	3	31.60	31.30	-3	1,408	-0.21%
2018/06/26	1	30.05	0	0.00	30.75	1	1,383	0.07%
2018/06/25	5	30.93	1	30.80	30.80	4	1,345	0.30%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/21	3	31.40	0	0.00	31.35	3	1,318	0.23%
2018/06/20	1	31.65	10	31.65	31.70	-9	1,305	-0.69%
2018/06/19	3	31.98	1	32.00	31.90	2	1,282	0.16%
2018/06/15	5	32.24	0	0.00	32.40	5	1,265	0.40%
2018/06/14	3	32.45	0	0.00	32.45	3	1,226	0.24%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/12	4	32.45	0	0.00	32.50	4	1,199	0.33%
2018/06/11	11	32.84	0	0.00	32.75	11	1,170	0.94%
2018/06/08	4	32.80	0	0.00	32.80	4	1,164	0.34%
2018/06/07	5	33.00	0	0.00	32.90	5	1,132	0.44%
2018/06/06	0	0.00	3	33.10	33.15	-3	1,088	-0.28%
2018/06/05	2	33.15	0	0.00	33.10	2	1,044	0.19%
2018/06/04	0	0.00	4	33.78	33.60	-4	1,007	-0.40%
2018/06/01	0	0.00	1	33.40	33.40	-1	1,002	-0.10%
2018/05/30	3	33.35	0	0.00	33.30	3	1,003	0.30%
2018/05/29	1	33.50	1	33.50	33.50	0	995	0.00%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/24	2	33.83	11	33.80	33.80	-9	987	-0.91%
2018/05/23	2	33.90	0	0.00	33.90	2	996	0.20%
2018/05/16	1	33.75	0	0.00	33.75	1	1,025	0.10%
2018/05/15	4	33.50	0	0.00	33.50	4	1,043	0.38%
2018/05/14	3	33.68	0	0.00	33.70	3	1,081	0.28%
2018/05/11	2	33.85	2	33.85	33.85	0	1,081	0.00%
2018/05/10	3	33.93	0	0.00	33.95	3	1,073	0.28%
2018/05/09	1	33.90	0	0.00	33.95	1	1,070	0.09%
2018/05/07	0	0.00	1	34.00	34.00	-1	1,074	-0.09%
2018/05/04	9	34.04	0	0.00	34.00	9	1,077	0.84%
2018/05/03	2	34.15	0	0.00	34.15	2	1,067	0.19%
2018/05/02	1	34.80	0	0.00	34.55	1	1,056	0.09%
2018/04/30	4	34.68	0	0.00	34.70	4	1,055	0.38%
2018/04/25	1	35.70	26	35.80	35.70	-25	1,029	-2.43%
2018/04/24	2	34.60	0	0.00	35.00	2	993	0.20%
2018/04/20	0	0.00	1	35.15	34.95	-1	1,016	-0.10%
2018/04/19	1	34.00	3.1	34.05	33.85	-2.1	1,031	-0.20%
2018/04/18	0	0.00	1	34.05	34.10	-1	1,009	-0.10%
2018/04/13	0	0.00	1	34.65	34.65	-1	1,045	-0.10%
2018/04/11	1	34.40	0	0.00	34.40	1	1,071	0.09%
2018/04/09	0	0.00	3	34.60	34.70	-3	1,124	-0.27%
2018/03/23	3	33.65	0	0.00	33.65	3	1,272	0.24%
2018/03/14	3	34.10	0	0.00	34.05	3	1,522	0.20%
2018/03/12	1	34.10	0.5	34.15	34.15	0.5	1,819	0.03%
2018/03/07	2	33.70	0	0.00	33.75	2	2,079	0.10%
2018/03/06	0	0.00	0.4	33.95	33.75	-0.4	2,107	-0.02%
2018/03/05	1	33.75	0	0.00	33.70	1	2,152	0.05%
2018/03/01	0	0.00	1	34.30	34.40	-1	2,230	-0.04%
2018/02/27	0	0.00	1	34.40	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	12	34.42	34.40	-12	2,322	-0.52%
2018/02/22	0	0.00	1	33.85	34.00	-1	2,354	-0.04%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/09	31	33.27	3	33.25	33.60	28	2,420	1.16%
2018/02/08	0	0.00	1	33.80	34.05	-1	2,408	-0.04%
2018/02/07	2	33.95	0	0.00	33.90	2	2,430	0.08%
2018/02/06	4	33.46	0	0.00	34.15	4	2,431	0.16%
2018/02/05	3	34.57	0	0.00	34.50	3	2,427	0.12%
2018/02/01	0	0.00	1	35.30	35.40	-1	2,543	-0.04%
2018/01/31	2	35.10	2	35.28	35.20	0	2,545	0.00%
2018/01/30	13	35.40	0	0.00	35.35	13	2,546	0.51%
2018/01/26	0	0.00	1	35.75	35.80	-1	2,571	-0.04%
2018/01/25	0	0.00	7	35.80	35.85	-7	2,627	-0.27%
2018/01/24	7	35.95	0	0.00	35.95	7	2,645	0.26%
2018/01/22	2	36.03	0	0.00	35.90	2	2,713	0.07%
2018/01/19	5	35.90	0	0.00	35.80	5	2,800	0.18%
2018/01/17	1	35.90	0	0.00	36.45	1	2,815	0.04%
2018/01/16	0	0.00	8	35.40	35.90	-8	2,797	-0.29%
2018/01/15	0	0.00	28.4	35.86	35.85	-28.4	2,774	-1.02%
2018/01/12	5	36.40	0	0.00	36.35	5	2,730	0.18%
2018/01/09	0	0.00	4	36.95	37.00	-4	2,711	-0.15%
2018/01/05	4	36.65	0	0.00	37.15	4	2,692	0.15%
2018/01/04	0	0.00	2	36.75	36.60	-2	2,688	-0.07%
2018/01/03	0	0.00	1	37.30	37.30	-1	2,666	-0.04%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%