漢翔 (2634)-元大-屏南券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
43,776張
產業
上市航運類股▼0.52%
698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-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	13.1	56.43	20.3	56.88	56.30	-7.2	18,221	-0.04%
2024/05/22	18.5	55.10	20	55.14	54.60	-1.5	17,613	-0.01%
2024/05/21	22.1	56.23	8.1	56.76	55.90	14	17,365	0.08%
2024/05/20	19.4	57.13	9.5	57.84	57.00	9.9	17,119	0.06%
2024/05/17	2	56.65	66.1	56.75	57.40	-64.1	16,493	-0.39%
2024/05/16	4	55.48	1	55.70	55.70	3	16,178	0.02%
2024/05/15	14	56.31	13.4	56.94	55.70	0.6	16,108	0.00%
2024/05/14	3	55.47	9	56.05	56.30	-6	15,840	-0.04%
2024/05/13	48.9	53.65	20	53.47	53.30	28.9	15,566	0.19%
2024/05/10	5.7	54.03	0	0.00	54.50	5.7	15,519	0.04%
2024/05/09	9.7	55.03	4	54.90	53.80	5.7	15,501	0.04%
2024/05/08	10.4	54.25	4	54.40	54.50	6.4	15,444	0.04%
2024/05/07	12.4	55.77	3	56.10	55.70	9.4	15,150	0.06%
2024/05/06	8.7	56.37	12	56.26	56.00	-3.4	15,052	-0.02%
2024/05/03	4.1	56.88	2	57.50	56.80	2.1	14,897	0.01%
2024/05/02	9.1	57.37	17	57.82	57.90	-7.9	14,767	-0.05%
2024/04/30	5.3	57.77	3	57.70	57.20	2.3	14,617	0.02%
2024/04/29	4.1	57.85	31	58.09	57.80	-27	14,483	-0.19%
2024/04/26	23	57.51	5	57.68	57.70	18	14,327	0.13%
2024/04/25	10	57.66	54	57.84	57.30	-44	14,138	-0.31%
2024/04/24	70.5	57.70	3	57.43	57.10	67.5	13,958	0.48%
2024/04/23	9	56.89	59	57.78	57.80	-50	13,656	-0.37%
2024/04/22	28	57.40	10	57.23	56.10	18	13,472	0.13%
2024/04/19	43.1	58.47	25.3	58.45	57.60	17.7	13,470	0.13%
2024/04/18	29	58.71	50.4	58.30	58.70	-21.4	12,973	-0.17%
2024/04/17	5.4	56.26	6	56.17	55.80	-0.6	12,495	0.00%
2024/04/16	65.1	56.01	33.4	55.72	55.40	31.8	12,617	0.25%
2024/04/15	34.1	59.17	64.1	59.08	58.00	-30	12,092	-0.25%
2024/04/12	43.1	56.22	15.1	56.37	56.80	28	11,131	0.25%
2024/04/11	30.2	56.30	19.2	56.31	55.80	11	11,010	0.10%
2024/04/10	69	57.78	42	57.77	56.80	27	10,635	0.25%
2024/04/09	37.1	56.76	153.1	56.63	57.50	-116	9,678	-1.20%	大賣/鉅額交易
2024/04/08	1.1	53.10	1	52.90	53.00	0.1	8,809	0.00%
2024/04/03	20.1	53.89	0	0.00	53.70	20.1	8,809	0.23%
2024/04/02	6.1	54.21	2	54.50	54.30	4.1	8,725	0.05%
2024/04/01	29	54.04	33.1	54.43	54.40	-4.1	8,554	-0.05%
2024/03/29	5	52.90	19	52.77	52.60	-14	8,247	-0.17%
2024/03/28	16.1	53.89	46.3	53.88	52.60	-30.2	8,231	-0.37%
2024/03/27	19	51.38	19.4	52.45	53.20	-0.4	7,646	-0.01%
2024/03/26	2	49.53	0	0.00	49.65	2	7,194	0.03%
2024/03/25	5	50.12	7	50.59	50.40	-2	7,200	-0.03%
2024/03/22	0.1	50.20	18	49.53	50.30	-17.9	7,172	-0.25%
2024/03/21	5	48.25	0	0.00	48.70	5	6,957	0.07%
2024/03/19	10	48.70	3	48.55	48.60	7	6,984	0.10%
2024/03/18	5	48.40	1.1	47.98	48.40	3.9	7,276	0.05%
2024/03/15	0	0.00	3	47.70	47.55	-3	7,377	-0.04%
2024/03/14	3	47.13	1	47.10	47.15	2	7,313	0.03%
2024/03/13	13	47.49	1	47.55	47.55	12	7,365	0.16%
2024/03/11	0	0.00	2	48.00	47.55	-2	7,409	-0.03%
2024/03/08	14.1	47.21	3	47.85	47.10	11.1	7,416	0.15%
2024/03/07	20.2	48.47	1.1	48.46	48.30	19.1	7,380	0.26%
2024/03/06	2	49.33	0	0.00	48.90	2	7,391	0.03%
2024/03/05	0	0.00	1	49.40	49.45	-1	7,401	-0.01%
2024/03/04	1	49.85	2	50.00	49.80	-1	7,410	-0.01%
2024/03/01	0	0.00	2	49.65	49.60	-2	7,433	-0.03%
2024/02/29	1	49.50	0	0.00	49.65	1	7,682	0.01%
2024/02/27	0.1	49.10	0	0.00	48.90	0.1	8,222	0.00%
2024/02/26	1	49.70	18	49.49	49.75	-17	8,200	-0.21%
2024/02/23	9.2	48.62	5	48.75	48.40	4.2	8,159	0.05%
2024/02/22	0	0.00	2	49.05	49.25	-2	8,163	-0.02%
2024/02/21	0	0.00	3	49.20	49.10	-3	8,207	-0.04%
2024/02/20	5	49.10	0	0.00	49.05	5	8,243	0.06%
2024/02/19	3	49.55	0	0.00	49.45	3	8,342	0.04%
2024/02/16	9	49.21	5	49.30	49.30	4	8,393	0.05%
2024/02/05	2.1	48.06	0	0.00	48.10	2.1	8,533	0.02%
2024/02/02	5.2	48.31	0.1	49.05	48.25	5.1	8,539	0.06%
2024/02/01	10.2	48.76	10	49.30	48.85	0.2	8,508	0.00%
2024/01/31	18.4	49.12	19	49.16	49.20	-0.7	8,619	-0.01%
2024/01/30	11.1	50.09	0	0.00	49.80	11.1	8,825	0.13%
2024/01/29	2	50.00	2	50.10	50.20	0	8,876	0.00%
2024/01/26	4.1	49.98	0.2	50.10	49.90	3.9	9,023	0.04%
2024/01/25	4	50.23	0	0.00	50.10	4	9,076	0.04%
2024/01/24	6	50.12	6.4	50.68	50.50	-0.4	9,094	0.00%
2024/01/23	2	50.20	1.3	50.22	50.20	0.8	9,120	0.01%
2024/01/19	2.4	50.03	6	50.00	49.95	-3.7	9,129	-0.04%
2024/01/18	3.2	50.02	3	49.80	49.80	0.2	9,208	0.00%
2024/01/17	4.1	50.85	1	50.40	50.20	3.1	9,224	0.03%
2024/01/16	1.1	51.60	0	0.00	51.30	1.1	9,252	0.01%
2024/01/15	12.1	53.16	9.1	52.78	52.10	3	9,218	0.03%
2024/01/12	2.1	52.47	6	52.90	53.00	-3.9	8,866	-0.04%
2024/01/11	30.2	51.70	13	50.80	52.00	17.2	8,723	0.20%
2024/01/10	19.2	52.20	21.1	52.17	51.60	-2	8,783	-0.02%
2024/01/09	26.2	52.37	11.2	51.97	51.50	15	8,630	0.17%
2024/01/08	32	53.91	9.4	54.18	53.70	22.6	8,428	0.27%
2024/01/05	5	53.68	37	53.82	54.20	-32	8,203	-0.39%
2024/01/04	5.1	52.86	0	0.00	52.70	5.1	8,070	0.06%
2024/01/03	5	53.00	1	52.80	52.70	4	8,366	0.05%
2024/01/02	10.1	53.67	0	0.00	53.60	10.1	8,328	0.12%
2023/12/29	7	53.49	2	53.80	53.60	5	8,357	0.06%
2023/12/28	0	52.90	1.3	53.02	53.10	-1.2	8,331	-0.01%
2023/12/27	31.1	52.90	1	52.70	52.80	30.1	8,352	0.36%
2023/12/26	6.1	53.17	9	53.07	53.00	-2.9	8,419	-0.03%
2023/12/25	13.2	53.34	7	53.14	53.30	6.2	8,402	0.07%
2023/12/22	0	52.50	6	52.47	52.30	-6	8,360	-0.07%
2023/12/21	10.2	52.53	12	53.17	52.10	-1.8	8,547	-0.02%
2023/12/20	6	52.73	28	52.81	52.70	-22	8,441	-0.26%
2023/12/19	32.1	51.89	1	51.70	52.00	31.1	8,505	0.37%
2023/12/18	0.2	52.80	2.3	52.88	52.80	-2.1	8,579	-0.02%
2023/12/15	1.1	52.03	35.5	52.68	52.50	-34.4	8,674	-0.40%
2023/12/14	43.2	52.34	2	52.00	52.00	41.2	8,797	0.47%
2023/12/13	69.2	53.12	17	52.97	51.90	52.2	8,952	0.58%
2023/12/12	12	52.50	16.5	52.73	52.70	-4.5	8,927	-0.05%
2023/12/11	3.2	51.61	1	51.60	51.50	2.2	9,025	0.02%
2023/12/08	20.2	51.79	0	0.00	51.50	20.2	9,174	0.22%
2023/12/07	14	52.38	5	52.74	52.20	9	9,367	0.10%
2023/12/06	0	0.00	1	52.50	52.00	-1	10,039	-0.01%
2023/12/05	4.1	52.50	0.5	52.50	52.40	3.6	10,377	0.03%
2023/12/04	0	53.10	20	53.20	53.10	-20	10,439	-0.19%
2023/12/01	1	52.10	5	52.40	52.30	-4	10,463	-0.04%
2023/11/30	1.3	51.56	1	51.50	51.80	0.3	10,729	0.00%
2023/11/29	5	51.86	24	52.23	51.90	-19	11,055	-0.17%
2023/11/28	10.4	52.48	3	52.30	52.30	7.4	11,478	0.06%
2023/11/27	14.3	51.92	5	51.90	51.60	9.3	11,941	0.08%
2023/11/24	28	52.92	23	52.33	52.60	5	11,969	0.04%
2023/11/22	5	50.82	4	50.90	50.70	1	13,177	0.01%
2023/11/21	5	50.64	1	51.00	50.60	4	14,097	0.03%
2023/11/20	11	50.94	6.1	50.92	51.20	5	15,292	0.03%
2023/11/17	5.1	50.48	0	0.00	50.40	5.1	16,846	0.03%
2023/11/16	12	50.10	17	50.26	50.40	-5	16,958	-0.03%
2023/11/15	22.1	49.53	2	49.75	49.25	20.1	16,884	0.12%
2023/11/14	11	49.85	9	50.41	49.25	2	16,885	0.01%
2023/11/13	0	0.00	1	49.30	49.15	-1	16,852	-0.01%
2023/11/10	2	48.75	2	48.93	48.55	0	16,862	0.00%
2023/11/09	3	49.40	2	49.23	49.10	1	16,918	0.01%
2023/11/08	1	49.60	13	50.31	49.50	-12	17,049	-0.07%
2023/11/07	48	49.88	13	49.79	49.35	35	17,126	0.20%
2023/11/06	2.1	51.61	7	52.57	51.60	-4.9	17,057	-0.03%
2023/11/03	8	51.66	9	51.34	51.80	-1	17,234	-0.01%
2023/11/02	0	49.85	4	49.56	50.10	-4	17,601	-0.02%
2023/11/01	2	48.73	2	48.40	48.70	0	17,693	0.00%
2023/10/31	4	49.49	1	49.60	48.55	3	17,832	0.02%
2023/10/30	6	49.88	7.1	49.68	49.60	-1.1	17,965	-0.01%
2023/10/27	3	50.10	0.2	50.00	50.10	2.8	18,128	0.02%
2023/10/26	2.1	49.52	8	50.09	50.00	-5.9	18,398	-0.03%
2023/10/25	2	50.80	18	50.80	50.50	-16	18,384	-0.09%
2023/10/24	2	48.45	10.1	49.77	50.10	-8.1	18,391	-0.04%
2023/10/23	3	48.65	0	0.00	48.40	3	18,373	0.02%
2023/10/20	10.2	48.52	4	48.58	48.45	6.2	18,464	0.03%
2023/10/19	8	49.39	4.8	49.33	49.80	3.3	18,502	0.02%
2023/10/18	22.1	50.34	0	0.00	49.30	22.1	18,654	0.12%
2023/10/17	19.2	52.22	8	51.94	51.60	11.2	18,695	0.06%
2023/10/16	13.1	53.85	1	54.40	53.70	12.1	18,661	0.06%
2023/10/13	5	54.34	8	54.16	54.70	-3	18,861	-0.02%
2023/10/12	2.1	54.11	0	0.00	54.30	2.1	19,063	0.01%
2023/10/11	8	55.00	7	55.47	53.90	1	19,196	0.01%
2023/10/06	3.1	53.47	1	53.60	53.80	2.1	19,075	0.01%
2023/10/05	5.2	53.60	1	53.90	53.60	4.2	19,149	0.02%
2023/10/04	6	53.47	2	53.40	53.30	4	19,196	0.02%
2023/10/03	2	54.60	3	54.30	54.20	-1	19,333	-0.01%
2023/10/02	10.3	55.03	6	55.17	55.00	4.3	19,460	0.02%
2023/09/28	2	54.75	1	54.50	54.90	1	19,648	0.01%
2023/09/27	8	54.34	1	54.50	54.40	7	20,053	0.04%
2023/09/26	23.1	54.81	2	54.60	54.60	21.1	20,131	0.10%
2023/09/25	2	56.70	1.1	57.09	56.70	0.9	20,174	0.00%
2023/09/22	5.1	55.71	12	55.91	55.70	-6.9	20,194	-0.03%
2023/09/21	1.1	55.77	2	55.20	55.50	-0.9	20,340	0.00%
2023/09/20	3	55.87	3	56.37	56.00	0	20,661	0.00%
2023/09/19	19.2	57.17	5	57.16	56.20	14.2	20,917	0.07%
2023/09/18	8.1	58.40	9	58.68	57.60	-0.9	21,299	0.00%
2023/09/15	7.2	58.83	3	58.60	58.00	4.2	22,514	0.02%
2023/09/14	22.1	59.26	1	59.50	59.20	21.1	24,361	0.09%
2023/09/13	17.2	60.04	1.1	59.93	59.90	16.1	25,282	0.06%
2023/09/12	10.1	60.73	11	60.85	60.50	-0.9	25,608	0.00%
2023/09/11	65	62.40	57	61.81	60.80	8	25,750	0.03%
2023/09/08	1.1	61.27	9.3	61.31	61.90	-8.2	25,155	-0.03%
2023/09/07	9	60.69	2	60.35	60.40	7	24,936	0.03%
2023/09/06	11	60.24	3.5	60.11	60.30	7.5	25,092	0.03%
2023/09/05	9.3	59.95	13	60.05	59.50	-3.7	25,246	-0.01%
2023/09/04	25.1	61.56	8	61.95	61.30	17	25,481	0.07%
2023/09/01	8	62.34	45	62.80	62.40	-37	25,566	-0.14%
2023/08/31	24	62.35	21.2	62.24	62.00	2.8	25,428	0.01%
2023/08/30	3	61.26	4.2	61.20	61.60	-1.2	25,425	0.00%
2023/08/29	14	60.06	5	59.92	61.50	9	25,440	0.04%
2023/08/28	19	62.24	46	62.30	61.00	-27	24,866	-0.11%
2023/08/25	59.2	61.17	25.6	61.06	60.30	33.6	23,852	0.14%
2023/08/24	41	61.30	50.4	61.54	61.40	-9.4	23,172	-0.04%
2023/08/23	67	59.36	122.1	59.81	59.00	-55.1	22,194	-0.25%	大賣/
2023/08/22	5	54.68	9	54.98	55.50	-4	20,868	-0.02%
2023/08/21	1	55.50	12	55.34	55.50	-11	20,986	-0.05%
2023/08/18	15.1	55.27	4	55.18	54.70	11.1	21,567	0.05%
2023/08/17	3	54.53	6	54.83	55.10	-3	22,073	-0.01%
2023/08/16	4	53.70	1	54.00	53.80	3	22,699	0.01%
2023/08/15	5.1	53.84	2	53.85	53.90	3.1	23,079	0.01%
2023/08/14	9.1	54.64	15	54.93	54.00	-5.9	23,352	-0.03%
2023/08/11	31.1	57.11	15	57.06	56.80	16.1	23,780	0.07%
2023/08/10	7.1	57.99	3.2	57.89	58.00	3.9	23,730	0.02%
2023/08/09	0	58.00	6	58.40	58.30	-6	23,730	-0.03%
2023/08/08	14	58.24	31.1	58.21	57.80	-17.1	23,855	-0.07%
2023/08/07	2	55.61	23.5	56.06	57.20	-21.4	23,996	-0.09%
2023/08/04	8	55.50	9	56.01	56.10	-1	24,323	0.00%
2023/08/02	3.1	55.67	5	55.62	55.20	-2	24,828	-0.01%
2023/08/01	8.1	55.39	4	56.20	54.80	4.1	25,063	0.02%
2023/07/31	5	55.16	19.1	55.25	55.50	-14	25,683	-0.05%
2023/07/28	8	53.68	1	53.90	53.80	7	26,100	0.03%
2023/07/27	2	54.25	2	54.80	54.50	0	27,285	0.00%
2023/07/26	11	53.68	0	0.00	53.40	11	28,078	0.04%
2023/07/25	5.1	53.46	5	53.58	54.00	0.1	29,699	0.00%
2023/07/24	30	53.53	6	53.43	53.50	24	31,348	0.08%
2023/07/21	31	54.73	4	54.58	54.40	27	32,211	0.08%
2023/07/20	23	55.30	32.1	55.61	55.70	-9.1	34,259	-0.03%
2023/07/19	5.9	54.36	4	54.63	53.70	1.9	35,118	0.01%
2023/07/18	29.2	53.69	5	53.90	53.50	24.2	35,969	0.07%
2023/07/17	18.8	54.60	8	54.78	54.80	10.8	36,519	0.03%
2023/07/14	33.1	56.53	6	56.52	55.70	27.1	37,088	0.07%
2023/07/13	3.2	56.61	5.1	56.27	56.10	-2	38,925	-0.01%
2023/07/12	2.1	57.65	2	57.55	57.20	0.1	41,165	0.00%
2023/07/11	4	57.82	1	57.80	57.70	3	43,826	0.01%
2023/07/10	57.3	58.83	6	58.43	58.30	51.3	45,283	0.11%
2023/07/07	1	59.48	18	58.91	59.40	-17	46,632	-0.04%
2023/07/06	9.1	60.90	2	60.70	60.20	7.1	47,102	0.02%
2023/07/05	30.2	62.37	86.2	62.64	61.90	-56	47,378	-0.12%
2023/07/04	68	61.56	15.3	61.34	61.30	52.8	47,089	0.11%
2023/07/03	14.1	60.65	31	60.32	61.40	-16.9	47,026	-0.04%
2023/06/30	7	59.94	0	0.00	60.00	7	46,820	0.01%
2023/06/29	8	60.99	4.1	60.71	60.50	3.9	46,813	0.01%
2023/06/28	99	60.58	88.2	60.87	60.70	10.8	46,669	0.02%
2023/06/27	22.2	59.95	14	60.01	59.30	8.2	46,754	0.02%
2023/06/26	15.2	61.97	20	61.68	60.70	-4.9	47,177	-0.01%
2023/06/21	68.3	64.79	30.3	65.09	63.40	38.1	46,949	0.08%
2023/06/20	88.4	64.83	93.1	64.61	65.00	-4.6	45,875	-0.01%
2023/06/19	47	61.32	50	62.33	63.90	-3	43,882	-0.01%
2023/06/16	8	57.73	35.6	57.99	58.10	-27.6	42,910	-0.06%
2023/06/15	17.1	55.84	89.1	56.87	57.30	-72	42,614	-0.17%
2023/06/14	4	56.25	2	56.98	56.00	2	42,368	0.00%
2023/06/13	1	57.20	34	56.70	56.60	-33	42,460	-0.08%
2023/06/12	46.1	56.44	10	56.30	56.50	36.1	42,670	0.08%
2023/06/09	16.2	57.98	7	57.64	57.50	9.2	42,840	0.02%
2023/06/08	23	57.51	33	57.85	57.70	-10	43,055	-0.02%
2023/06/07	27	57.41	43	57.53	57.50	-16	42,805	-0.04%
2023/06/06	112	57.34	11	57.35	56.40	101	43,073	0.23%	大買/鉅額交易
2023/06/05	13	57.28	25	57.48	57.30	-12	43,876	-0.03%
2023/06/02	3.1	55.87	18	56.33	56.30	-14.9	43,546	-0.03%
2023/06/01	2	55.00	1	55.40	55.30	1	43,401	0.00%
2023/05/31	15	55.31	2	55.10	55.40	13	43,443	0.03%
2023/05/30	5	55.44	2	54.75	54.80	3	43,459	0.01%
2023/05/29	9	55.96	5	56.18	55.80	4	43,343	0.01%
2023/05/26	15	55.08	14	55.15	54.80	1	43,222	0.00%
2023/05/25	6	56.17	0	0.00	56.00	6	43,100	0.01%
2023/05/24	26.1	57.20	82	58.02	56.70	-55.9	43,064	-0.13%
2023/05/23	91	56.92	37	57.04	56.70	54	42,899	0.13%
2023/05/22	15.2	56.40	24	56.13	56.90	-8.8	42,593	-0.02%
2023/05/19	15	54.82	9.2	54.73	54.20	5.8	42,282	0.01%
2023/05/18	17.2	54.91	30	54.57	54.50	-12.8	42,021	-0.03%
2023/05/17	13.1	55.10	10.1	55.53	55.00	3	41,789	0.01%
2023/05/16	24	53.81	9	53.72	53.70	15	41,378	0.04%
2023/05/15	6	53.77	1	53.70	53.70	5	41,725	0.01%
2023/05/12	5	53.90	10	53.31	54.40	-5	43,241	-0.01%
2023/05/11	27.2	54.39	26	53.87	54.00	1.2	43,592	0.00%
2023/05/10	8	55.65	10.1	55.58	55.30	-2.1	43,073	0.00%
2023/05/09	21.2	55.05	32.1	55.38	54.50	-10.9	42,634	-0.03%
2023/05/08	8	56.90	10	56.80	56.60	-2	42,096	0.00%
2023/05/05	21.1	56.28	70	57.04	56.40	-48.9	41,801	-0.12%
2023/05/04	32.2	58.30	21.5	57.88	57.60	10.6	41,148	0.03%
2023/05/03	38.6	58.59	61.6	58.84	58.70	-23.1	40,545	-0.06%
2023/05/02	22.3	58.05	10.1	58.62	57.40	12.2	39,311	0.03%
2023/04/28	36.3	58.70	55.4	58.58	58.00	-19.1	38,504	-0.05%
2023/04/27	65.7	57.29	77.2	57.47	57.50	-11.5	36,822	-0.03%
2023/04/26	24.3	55.61	17	55.75	55.90	7.2	35,055	0.02%
2023/04/25	123	57.27	97.3	57.14	56.40	25.7	34,075	0.08%	大買/
2023/04/24	82.2	55.83	83.9	56.34	57.50	-1.8	31,803	-0.01%
2023/04/21	34.5	54.44	71.6	53.97	54.70	-37.1	30,689	-0.12%
2023/04/20	46.1	54.39	14	54.61	54.40	32.1	29,705	0.11%
2023/04/19	64.8	56.14	39	56.52	56.60	25.8	28,932	0.09%
2023/04/18	166	57.15	101.1	56.47	55.90	64.9	28,155	0.23%	大買/大賣/
2023/04/17	121	56.72	129.5	56.91	58.00	-8.5	26,225	-0.03%	大買/大賣/
2023/04/14	140.8	54.51	107.5	54.24	54.20	33.3	23,870	0.14%	大買/大賣/
2023/04/13	33.2	50.92	56.4	51.38	52.90	-23.2	21,249	-0.11%
2023/04/12	34.7	47.37	76	47.13	48.15	-41.3	20,124	-0.21%
2023/04/11	22	44.45	15.1	44.70	43.80	7	18,629	0.04%
2023/04/10	34.1	43.92	70	43.80	44.30	-36	18,055	-0.20%
2023/04/07	22	42.38	10	42.25	42.40	12	17,575	0.07%
2023/04/06	3	42.03	3	42.20	42.00	0	17,668	0.00%
2023/03/31	4	41.73	0	0.00	41.65	4	17,716	0.02%
2023/03/30	1	41.85	3.1	41.80	41.85	-2.1	17,689	-0.01%
2023/03/29	2	41.60	7	41.52	41.55	-5	17,597	-0.03%
2023/03/28	74.1	42.13	28.5	41.44	41.20	45.6	17,588	0.26%
2023/03/27	43.1	43.83	64	43.74	43.20	-21	17,093	-0.12%
2023/03/24	14	42.06	9	42.17	42.45	5	16,439	0.03%
2023/03/23	25	41.45	29.2	41.62	41.75	-4.2	16,380	-0.03%
2023/03/22	7	41.09	1	40.85	40.85	6	16,148	0.04%
2023/03/21	24	41.00	32	41.31	41.00	-8	16,101	-0.05%
2023/03/20	3	41.00	10.1	40.93	41.00	-7.1	16,040	-0.04%
2023/03/17	20.1	40.40	1	40.95	40.25	19.1	16,072	0.12%
2023/03/16	9.1	40.36	4	40.05	40.20	5.1	16,215	0.03%
2023/03/15	9.2	41.02	33.6	40.97	41.00	-24.4	16,594	-0.15%
2023/03/14	23.3	39.81	9.1	40.36	39.85	14.2	16,663	0.09%
2023/03/13	58.3	39.09	27	38.86	38.95	31.3	17,010	0.18%
2023/03/10	6.4	41.23	10	40.89	40.90	-3.6	17,105	-0.02%
2023/03/09	23	41.43	54	41.61	42.05	-31	17,023	-0.18%
2023/03/08	22	41.27	34	41.12	41.00	-12	16,777	-0.07%
2023/03/07	22	39.02	3	38.88	39.40	19	16,726	0.11%
2023/03/06	15	39.01	14	38.83	38.65	1	16,633	0.01%
2023/03/03	4	38.25	3	38.57	38.40	1	16,513	0.01%
2023/03/02	6.1	37.93	3	37.80	37.85	3.1	16,435	0.02%
2023/03/01	2.3	38.23	3	37.80	38.00	-0.8	16,423	0.00%
2023/02/24	1.3	38.50	3	38.60	38.50	-1.7	16,568	-0.01%
2023/02/23	3.2	38.87	1	39.20	39.20	2.2	16,400	0.01%
2023/02/22	11.3	38.80	40	38.64	39.20	-28.8	16,303	-0.18%
2023/02/21	68.2	39.42	35	39.63	38.80	33.2	16,229	0.20%
2023/02/20	20	38.89	1	38.90	38.80	19	15,930	0.12%
2023/02/17	33	38.61	9	38.96	38.50	24	15,735	0.15%
2023/02/16	11	37.54	7	37.86	38.00	4	15,357	0.03%
2023/02/15	8	37.51	8	37.43	37.30	0	15,226	0.00%
2023/02/14	9	37.19	2	37.08	37.60	7	15,097	0.05%
2023/02/13	47.2	37.56	24	37.40	37.65	23.2	15,039	0.15%
2023/02/10	54.8	39.03	160	38.90	37.95	-105.2	14,717	-0.71%	大賣/鉅額交易
2023/02/09	7	37.11	56	37.68	37.35	-49	13,007	-0.38%
2023/02/08	1	35.60	22	35.87	35.90	-21	12,322	-0.17%
2023/02/07	2.3	35.40	12	35.44	35.45	-9.8	12,217	-0.08%
2023/02/06	33.5	35.38	12	35.49	35.50	21.5	12,254	0.18%
2023/02/03	0	0.00	1	34.70	34.95	-1	12,155	-0.01%
2023/02/02	32	34.83	1	34.45	34.45	31	12,027	0.26%
2023/02/01	6	34.75	6	34.62	34.55	0	11,897	0.00%
2023/01/31	0	0.00	10	34.50	34.60	-10	11,785	-0.08%
2023/01/30	4	34.20	0	0.00	34.10	4	11,767	0.03%
2023/01/17	0	0.00	5	34.15	34.15	-5	11,749	-0.04%
2023/01/16	10	34.31	0	0.00	34.40	10	11,809	0.08%
2023/01/13	10	34.80	0	0.00	34.70	10	11,871	0.08%
2023/01/12	0	0.00	3	34.90	34.85	-3	11,970	-0.03%
2023/01/11	8	35.35	4	35.00	35.05	4	11,993	0.03%
2023/01/09	5	35.00	1	35.25	34.95	4	11,937	0.03%
2023/01/06	2	35.25	0	0.00	35.25	2	11,951	0.02%
2023/01/05	3.2	35.79	7	35.57	35.25	-3.8	12,024	-0.03%
2023/01/04	30	35.26	30	35.10	35.45	0	11,953	0.00%
2023/01/03	10	35.20	0	0.00	35.40	10	11,892	0.08%
2022/12/30	9.1	36.05	24	35.91	35.75	-15	11,774	-0.13%
2022/12/28	1	35.20	3	35.25	35.10	-2	11,223	-0.02%
2022/12/27	10.1	35.45	2	35.30	35.00	8.1	11,126	0.07%
2022/12/26	11	35.30	11	35.21	35.25	0	11,028	0.00%
2022/12/23	13	34.49	14	34.73	34.55	-1	10,789	-0.01%
2022/12/22	5	33.60	0	0.00	33.50	5	10,626	0.05%
2022/12/21	16	33.44	4	33.58	33.25	12	10,653	0.11%
2022/12/20	1	34.30	8	33.69	33.30	-7	10,740	-0.07%
2022/12/19	2	34.50	2	34.70	34.40	0	10,836	0.00%
2022/12/16	1	34.90	20	35.10	34.95	-19	10,808	-0.18%
2022/12/15	23	35.56	6	35.75	35.95	17	10,663	0.16%
2022/12/14	15	34.66	0	0.00	35.00	15	10,373	0.14%
2022/12/13	34	34.55	5	34.42	34.35	29	10,265	0.28%
2022/12/12	2	34.60	0	0.00	34.85	2	10,170	0.02%
2022/12/09	4	35.35	9	35.17	34.85	-5	10,069	-0.05%
2022/12/08	93	35.40	2	35.20	35.20	91	9,939	0.92%
2022/12/07	7	35.98	26	35.55	35.85	-19	9,652	-0.20%
2022/12/06	0	0.00	40	36.50	35.60	-40	9,049	-0.44%
2022/12/05	58	36.68	166	36.28	36.25	-108	8,693	-1.24%	大賣/鉅額交易
2022/12/02	2	34.43	22	34.23	34.80	-20	7,945	-0.25%
2022/12/01	0	0.00	0	33.60	33.10	0	7,385	0.00%
2022/11/30	6	33.55	11	33.35	33.40	-5	7,203	-0.07%
2022/11/29	44	33.40	40	33.61	33.90	4	6,738	0.06%
2022/11/28	1	31.65	5	32.06	31.90	-4	5,674	-0.07%
2022/11/25	4	31.46	0	0.00	31.40	4	5,575	0.07%
2022/11/24	3	31.65	0	0.00	31.40	3	5,571	0.05%
2022/11/23	40	31.55	20	31.67	31.55	20	5,518	0.36%
2022/11/22	45	31.72	48	31.96	31.55	-3	5,426	-0.06%
2022/11/18	2	31.00	0	0.00	31.05	2	5,115	0.04%
2022/11/17	12	30.59	0	0.00	30.60	12	5,066	0.24%
2022/11/16	1	31.60	0	0.00	31.05	1	4,972	0.02%
2022/11/15	3	30.83	0	0.00	30.95	3	4,857	0.06%
2022/11/14	22.1	31.00	0	0.00	31.15	22.1	4,831	0.46%
2022/11/11	30	31.10	0	0.00	30.90	30	4,846	0.62%
2022/11/10	4	31.15	2	31.05	31.10	2	4,916	0.04%
2022/11/08	22	32.04	1	31.50	31.60	21	4,958	0.42%
2022/11/04	0	0.00	1	32.70	32.65	-1	4,807	-0.02%
2022/11/02	1	32.15	0	0.00	32.45	1	4,956	0.02%
2022/10/31	20	31.00	0	0.00	31.35	20	5,441	0.37%
2022/10/25	0	0.00	8	31.55	31.35	-8	7,599	-0.11%
2022/10/13	21	31.96	1	31.35	31.15	20	8,057	0.25%
2022/10/12	2	33.10	0	0.00	32.90	2	8,015	0.02%
2022/10/07	41	33.41	4	33.48	33.45	37	8,286	0.45%
2022/10/03	1	34.25	0	0.00	34.15	1	9,695	0.01%
2022/09/28	0	0.00	12	34.28	33.70	-12	10,280	-0.12%
2022/09/27	41	34.45	12	34.16	34.15	29	10,620	0.27%
2022/09/26	12	36.51	8	36.86	35.55	4	10,875	0.04%
2022/09/23	13	36.19	0	0.00	36.10	13	11,223	0.12%
2022/09/22	1	36.10	0	0.00	35.95	1	11,423	0.01%
2022/09/16	1	35.95	0	0.00	36.05	1	11,941	0.01%
2022/09/12	3	36.65	0	0.00	36.80	3	15,449	0.02%
2022/09/06	1	35.55	5	35.55	35.60	-4	17,122	-0.02%
2022/09/05	6	35.55	5	35.35	35.35	1	17,077	0.01%
2022/09/01	5	35.35	40	35.35	35.25	-35	17,091	-0.20%
2022/08/30	0	0.00	1	35.10	35.15	-1	17,109	-0.01%
2022/08/29	0	0.00	4	35.33	35.00	-4	17,110	-0.02%
2022/08/26	5	35.90	0	0.00	35.80	5	17,097	0.03%
2022/08/25	0	0.00	1	36.00	35.75	-1	17,140	-0.01%
2022/08/24	2	35.70	0	0.00	35.75	2	17,235	0.01%
2022/08/23	0	0.00	5	36.00	35.90	-5	17,266	-0.03%
2022/08/22	10	35.25	0	0.00	35.20	10	17,223	0.06%
2022/08/19	5	35.38	0	0.00	35.10	5	17,273	0.03%
2022/08/18	9	35.17	0	0.00	35.40	9	17,291	0.05%
2022/08/17	0	0.00	1	35.10	35.05	-1	17,429	-0.01%
2022/08/16	0	0.00	11	36.74	35.60	-11	17,431	-0.06%
2022/08/15	10	36.90	20	36.70	36.90	-10	17,493	-0.06%
2022/08/12	3	37.25	2	37.30	37.00	1	17,579	0.01%
2022/08/11	0	0.00	12	37.04	36.80	-12	17,572	-0.07%
2022/08/10	40	36.88	0	0.00	36.75	40	17,554	0.23%
2022/08/09	10	37.05	0	0.00	37.15	10	17,517	0.06%
2022/08/08	0	0.00	8	37.51	37.00	-8	17,402	-0.05%
2022/08/05	4	36.00	3	35.97	35.95	1	17,068	0.01%
2022/08/04	29	35.92	0	0.00	36.00	29	16,971	0.17%
2022/08/03	26	36.37	25	37.34	37.10	1	16,796	0.01%
2022/08/02	31	37.47	54	38.07	38.20	-23	16,240	-0.14%
2022/08/01	55	36.49	55	37.23	37.35	0	15,602	0.00%
2022/07/29	1	35.45	1	35.55	35.90	0	15,172	0.00%
2022/07/28	2	35.55	1	35.55	35.25	1	15,100	0.01%
2022/07/27	2	35.58	0	0.00	35.90	2	15,046	0.01%
2022/07/22	0	0.00	2	34.85	35.00	-2	14,970	-0.01%
2022/07/21	10	34.55	0	0.00	34.70	10	14,968	0.07%
2022/07/18	11	34.70	0	0.00	35.00	11	15,522	0.07%
2022/07/15	1	34.85	35	35.17	35.10	-34	15,567	-0.22%
2022/07/14	10	35.96	17	36.02	35.85	-7	15,585	-0.04%
2022/07/13	33	36.07	7	35.33	36.05	26	15,513	0.17%
2022/07/12	2	34.25	6	34.35	34.25	-4	15,255	-0.03%
2022/07/11	15	33.20	31	34.42	34.35	-16	15,535	-0.10%
2022/07/08	29	34.29	5	34.40	32.75	24	15,691	0.15%
2022/07/07	0	0.00	2	33.40	33.40	-2	15,583	-0.01%
2022/07/06	0	0.00	2	34.35	33.85	-2	15,517	-0.01%
2022/07/05	3	34.23	9	34.13	34.70	-6	15,350	-0.04%
2022/07/04	11	33.36	10	33.15	33.10	1	14,928	0.01%
2022/07/01	39	33.21	32	33.30	32.55	7	14,518	0.05%
2022/06/30	6	32.09	2	32.50	32.35	4	13,940	0.03%
2022/06/29	0	0.00	1	32.80	32.20	-1	13,691	-0.01%
2022/06/27	1	32.15	0	0.00	31.85	1	13,380	0.01%
2022/06/24	1	31.35	0	0.00	31.75	1	13,262	0.01%
2022/06/23	4	32.00	2	31.85	31.15	2	13,081	0.02%
2022/06/22	28	33.59	21	33.74	31.35	7	12,740	0.05%
2022/06/21	20	34.15	23	34.33	34.40	-3	12,182	-0.02%
2022/06/20	19	37.92	30	37.41	34.40	-11	11,440	-0.10%
2022/06/17	8	36.04	35.5	37.57	38.20	-27.5	9,329	-0.29%
2022/06/16	10	35.38	31	35.47	34.75	-21	8,190	-0.26%
2022/06/15	0	0.00	3.1	33.71	34.00	-3.1	7,566	-0.04%
2022/06/14	1	33.40	0	0.00	33.45	1	7,473	0.01%
2022/06/01	8	34.06	13	34.07	33.90	-5	7,222	-0.07%
2022/05/31	5	34.38	1	34.45	34.10	4	7,105	0.06%
2022/05/30	0	0.00	11	34.11	34.20	-11	7,023	-0.16%
2022/05/27	0	0.00	1	33.55	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	5	34.15	33.95	-5	6,926	-0.07%
2022/05/24	0	0.00	1	34.15	34.00	-1	6,625	-0.02%
2022/05/23	2	34.00	3	34.12	33.75	-1	6,483	-0.02%
2022/05/20	1	33.30	10	33.60	33.30	-9	6,281	-0.14%
2022/05/19	10	32.40	0	0.00	32.45	10	6,117	0.16%
2022/05/18	1	32.80	2	32.75	32.80	-1	6,131	-0.02%
2022/05/12	5	32.40	0	0.00	31.15	5	5,992	0.08%
2022/05/11	3	33.08	1	32.90	32.90	2	5,844	0.03%
2022/05/10	1	32.75	2	32.65	33.60	-1	5,743	-0.02%
2022/05/04	1	32.20	0	0.00	32.25	1	5,328	0.02%
2022/05/03	2	33.25	0	0.00	32.85	2	5,266	0.04%
2022/04/27	1	33.60	4	33.23	33.25	-3	4,986	-0.06%
2022/04/26	6	34.20	6	35.03	34.20	0	4,794	0.00%
2022/04/25	5	34.13	9	34.35	34.20	-4	4,451	-0.09%
2022/04/22	10	34.22	20	34.07	34.70	-10	4,162	-0.24%
2022/04/21	0	0.00	17	33.04	32.80	-17	3,836	-0.44%
2022/04/20	6	34.45	6	34.00	33.80	0	3,651	0.00%
2022/04/19	2	33.75	5	33.60	34.00	-3	3,416	-0.09%
2022/04/18	21	33.62	39	33.18	33.50	-18	3,197	-0.56%
2022/04/15	34	32.93	41	32.95	33.75	-7	2,960	-0.24%
2022/04/14	6	32.14	28	32.43	32.30	-22	2,484	-0.89%
2022/04/13	2	30.65	22	30.89	30.85	-20	2,029	-0.99%
2022/04/12	5	29.60	3	30.30	30.70	2	1,866	0.11%
2022/04/11	45	30.32	27	29.92	29.80	18	1,758	1.02%
2022/03/24	2	29.70	0	0.00	29.70	2	1,762	0.11%
2022/03/23	0	0.00	30	29.65	29.85	-30	1,764	-1.70%
2022/03/22	0	0.00	3	29.70	29.55	-3	1,758	-0.17%
2022/03/18	0	0.00	2	29.55	29.55	-2	1,765	-0.11%
2022/03/15	3	29.10	0	0.00	29.00	3	1,762	0.17%
2022/03/10	0	0.00	3	29.75	29.75	-3	1,823	-0.16%
2022/03/08	4	28.91	0	0.00	28.75	4	1,808	0.22%
2022/03/04	0	0.00	3	29.95	29.90	-3	1,748	-0.17%
2022/02/21	0	0.00	1	30.25	30.05	-1	1,957	-0.05%
2022/02/18	0	0.00	1	30.10	30.15	-1	2,008	-0.05%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/02/14	1	29.45	0	0.00	29.25	1	2,127	0.05%
2022/02/09	0	0.00	0	29.65	29.75	0	2,200	0.00%
2022/02/07	0	0.00	1	29.55	29.55	-1	2,223	-0.04%
2022/01/25	1	29.05	0	0.00	29.05	1	2,263	0.04%
2022/01/24	2	29.30	8	29.21	29.35	-6	2,248	-0.27%
2022/01/21	1	29.60	1	29.50	29.45	0	2,236	0.00%
2022/01/14	0	0.00	0.8	29.80	29.80	-0.8	2,257	-0.04%
2022/01/13	0	0.00	2	29.90	30.15	-2	2,254	-0.09%
2022/01/10	0.8	30.80	4	30.50	30.40	-3.2	2,201	-0.15%
2022/01/07	6	30.03	3	30.12	29.95	3	2,108	0.14%
2022/01/06	1	29.85	2	29.75	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	2	29.60	29.55	-2	1,997	-0.10%
2022/01/04	0	0.00	2	29.55	29.50	-2	1,995	-0.10%
2021/12/30	0	0.00	0.4	29.40	29.35	-0.4	1,985	-0.02%
2021/12/29	2	29.55	2	29.90	29.60	0	1,970	0.00%
2021/12/23	2.2	29.31	0	0.00	29.35	2.2	1,926	0.11%
2021/12/21	2	28.95	1	29.00	29.10	1	1,921	0.05%
2021/12/20	0	0.00	1	29.00	29.00	-1	1,922	-0.05%
2021/12/10	2	29.50	3	29.53	29.55	-1	1,999	-0.05%
2021/12/09	1	29.65	1	29.60	29.55	0	2,023	0.00%
2021/12/08	5	29.84	0	0.00	29.65	5	2,041	0.24%
2021/12/07	4	30.01	2	29.95	29.95	2	2,038	0.10%
2021/12/06	1	29.70	0	0.00	29.75	1	2,040	0.05%
2021/11/29	2	29.30	0	0.00	29.20	2	2,151	0.09%
2021/11/25	2	30.65	2	30.45	30.40	0	2,090	0.00%
2021/11/24	1	30.20	0	0.00	30.55	1	2,070	0.05%
2021/11/22	0	0.00	1	30.30	30.40	-1	1,998	-0.05%
2021/11/17	1.2	30.20	4	30.03	30.00	-2.8	1,854	-0.15%
2021/11/16	1	30.30	2.2	30.36	29.80	-1.2	1,794	-0.07%
2021/11/12	0	0.00	4	29.35	29.25	-4	1,622	-0.25%
2021/11/11	0	0.00	5	29.20	29.10	-5	1,614	-0.31%
2021/11/10	0	0.00	1	29.25	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	5	29.05	29.35	-5	1,728	-0.29%
2021/11/08	0	0.00	4	29.00	29.15	-4	1,715	-0.23%
2021/11/04	0	0.00	5	28.70	28.80	-5	1,755	-0.28%
2021/10/21	0	0.00	3	28.15	28.15	-3	2,230	-0.13%
2021/10/18	0	0.00	0	28.50	28.25	0	2,400	0.00%
2021/09/23	0	0.00	0.1	28.40	28.35	-0.1	2,616	0.00%
2021/09/22	0	0.00	1	27.95	28.25	-1	2,650	-0.04%
2021/09/16	5	28.15	0	0.00	28.25	5	2,897	0.17%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/07	5	27.90	0	0.00	27.90	5	3,370	0.15%
2021/09/06	10	28.38	0	0.00	28.10	10	3,378	0.30%
2021/09/03	0	0.00	5	28.70	28.65	-5	3,337	-0.15%
2021/08/24	0	0.00	14	29.40	29.30	-14	3,733	-0.38%
2021/08/19	2	29.00	0	0.00	28.95	2	3,743	0.05%
2021/08/18	0.1	29.40	0	0.00	29.45	0.1	3,722	0.00%
2021/08/17	0.1	29.45	0	0.00	29.30	0.1	3,701	0.00%
2021/08/13	1	30.45	4	30.31	30.20	-3	3,583	-0.08%
2021/08/11	0	0.00	1	29.90	29.95	-1	3,535	-0.03%
2021/08/05	1	29.50	0	0.00	29.70	1	3,543	0.03%
2021/08/03	3	30.70	0	0.00	30.50	3	3,618	0.08%
2021/08/02	1	30.30	13	30.65	30.90	-12	3,548	-0.34%
2021/07/30	1	29.80	0	0.00	29.80	1	3,339	0.03%
2021/07/28	5	29.55	0	0.00	29.80	5	3,342	0.15%
2021/07/23	0	0.00	3	29.90	29.55	-3	3,343	-0.09%
2021/07/22	0	0.00	2	29.20	29.00	-2	3,339	-0.06%
2021/07/16	0	0.00	10	29.15	29.10	-10	3,742	-0.27%
2021/07/14	1	28.70	0	0.00	28.65	1	3,870	0.03%
2021/07/13	11	28.66	0	0.00	28.55	11	4,110	0.27%
2021/07/12	0	0.00	1	28.70	28.80	-1	4,147	-0.02%
2021/07/06	0	0.00	1	28.95	29.00	-1	4,282	-0.02%
2021/07/02	1	29.00	5	28.90	28.90	-4	4,283	-0.09%
2021/06/29	4	29.28	0	0.00	29.10	4	4,272	0.09%
2021/06/28	1	29.95	2	30.35	29.65	-1	4,246	-0.02%
2021/06/25	15	29.82	16.1	29.61	29.50	-1.1	4,015	-0.03%
2021/06/24	6	29.82	8	29.69	29.75	-2	4,006	-0.05%
2021/06/23	6	29.95	1	29.70	29.70	5	3,958	0.13%
2021/06/22	57	30.28	66	29.81	29.85	-9	3,860	-0.23%
2021/06/21	10	29.57	4	29.49	29.55	6	3,570	0.17%
2021/06/18	0	0.00	5	29.40	29.20	-5	3,472	-0.14%
2021/06/17	0	0.00	5	28.90	28.85	-5	3,433	-0.15%
2021/06/15	15	28.52	0	0.00	28.60	15	3,456	0.43%
2021/06/10	6	28.80	1	29.30	28.80	5	3,441	0.15%
2021/06/07	2	28.85	0	0.00	29.00	2	3,438	0.06%
2021/06/04	7	29.94	0	0.00	29.30	7	3,439	0.20%
2021/06/03	24	29.88	0	0.00	29.90	24	3,338	0.72%
2021/05/26	5	27.30	0	0.00	27.35	5	3,696	0.14%
2021/05/24	1	27.50	0	0.00	27.40	1	3,920	0.03%
2021/05/18	2	25.93	7	26.72	26.85	-5	3,980	-0.13%
2021/05/17	14	25.76	0	0.00	25.60	14	3,973	0.35%
2021/05/14	2	26.60	0	0.00	26.60	2	3,929	0.05%
2021/05/13	5	26.52	5	26.06	26.35	0	3,904	0.00%
2021/05/12	7	26.38	12	26.76	26.50	-5	3,863	-0.13%
2021/05/11	0	0.00	20	28.43	28.00	-20	3,754	-0.53%
2021/05/10	1	28.75	2	28.60	28.70	-1	3,714	-0.03%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/04/28	13	29.90	0	0.00	30.00	13	3,573	0.36%
2021/04/27	0	0.00	3	30.55	30.30	-3	3,541	-0.08%
2021/04/26	0	0.00	2	30.68	30.75	-2	3,499	-0.06%
2021/04/23	1	30.80	0	0.00	30.70	1	3,442	0.03%
2021/04/22	30	32.05	36	31.52	30.50	-6	3,378	-0.18%
2021/04/21	0	0.00	1	30.30	30.30	-1	3,153	-0.03%
2021/04/20	4	30.54	0	0.00	30.45	4	3,118	0.13%
2021/04/19	6	30.44	4	30.71	31.10	2	3,048	0.07%
2021/04/16	0	0.00	6	29.64	29.75	-6	2,815	-0.21%
2021/04/15	1	29.55	28	29.56	29.55	-27	2,786	-0.97%
2021/04/14	0	0.00	9	29.26	29.20	-9	2,739	-0.33%
2021/04/12	42	28.76	5	28.80	28.80	37	2,694	1.37%
2021/04/09	0	0.00	1	28.90	28.90	-1	2,767	-0.04%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/03/31	5	28.85	5	28.80	28.85	0	2,749	0.00%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/25	5	29.25	1	29.20	29.20	4	2,842	0.14%
2021/03/24	2	29.15	0	0.00	29.35	2	2,894	0.07%
2021/03/23	2	29.00	0.3	29.15	29.10	1.7	2,893	0.06%
2021/03/22	0	0.00	2.7	29.01	29.00	-2.7	2,929	-0.09%
2021/03/19	2	29.13	0	0.00	29.05	2	2,901	0.07%
2021/03/18	0	0.00	2	29.40	29.25	-2	2,874	-0.07%
2021/03/17	20	29.25	0.1	29.30	29.30	19.9	2,872	0.69%
2021/03/16	0	0.00	1	29.50	29.30	-1	2,877	-0.03%
2021/03/10	2	29.40	0	0.00	29.35	2	2,877	0.07%
2021/03/09	0	0.00	15	29.68	29.75	-15	2,850	-0.53%
2021/03/08	2	30.10	1	29.95	29.95	1	2,837	0.04%
2021/03/05	2	29.90	4	29.84	29.75	-2	2,814	-0.07%
2021/03/04	33	29.84	0	0.00	30.00	33	2,795	1.18%
2021/03/03	1	29.75	0	0.00	29.70	1	2,756	0.04%
2021/03/02	3	30.15	0	0.00	29.70	3	2,725	0.11%
2021/02/26	2	30.13	0	0.00	30.30	2	2,564	0.08%
2021/02/25	3.1	29.30	18	29.07	29.55	-14.9	2,295	-0.65%
2021/02/24	1	28.45	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	1	28.50	28.60	-1	2,105	-0.05%
2021/02/22	0	0.00	27	28.10	28.25	-27	2,129	-1.27%
2021/02/17	1	27.65	0	0.00	27.70	1	2,104	0.05%
2021/02/01	1	27.15	1	27.10	27.10	0	2,153	0.00%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/25	0	0.00	1	28.00	27.95	-1	2,114	-0.05%
2021/01/21	0	0.00	1	27.45	27.55	-1	2,086	-0.05%
2021/01/19	1	27.70	0	0.00	27.60	1	2,053	0.05%
2021/01/18	0	0.00	3.1	27.51	27.60	-3.1	2,051	-0.15%
2021/01/15	3	27.85	0	0.00	27.90	3	2,036	0.15%
2021/01/14	3	28.02	1	28.10	28.05	2	2,011	0.10%
2021/01/13	4	28.19	0	0.00	28.20	4	1,986	0.20%
2021/01/12	1	28.10	3	28.55	28.10	-2	1,963	-0.10%
2021/01/11	0	0.00	6.1	28.92	28.70	-6.1	1,924	-0.32%
2021/01/08	0	0.00	1	28.70	28.70	-1	1,908	-0.05%
2021/01/07	5	28.60	2	28.65	28.70	3	1,893	0.16%
2021/01/06	5	28.80	0	0.00	28.85	5	1,869	0.27%
2021/01/05	3	29.35	0	0.00	29.15	3	1,829	0.16%
2021/01/04	6	29.65	5	29.40	29.45	1	1,815	0.06%
2020/12/29	0	0.00	1	29.05	29.05	-1	1,703	-0.06%
2020/12/25	0	0.00	0.1	28.75	28.60	-0.1	1,654	0.00%
2020/12/24	5	28.50	0	0.00	28.60	5	1,651	0.30%
2020/12/23	0	0.00	3	28.65	28.70	-3	1,647	-0.18%
2020/12/21	1.1	29.45	1	29.55	29.45	0.1	1,672	0.00%
2020/12/18	1	29.25	1	29.20	29.10	0	1,601	0.00%
2020/12/16	0	0.00	6	28.91	28.85	-6	1,580	-0.38%
2020/12/11	5	28.30	0	0.00	28.05	5	1,567	0.32%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/07	4	28.80	0	0.00	28.85	4	1,616	0.25%
2020/12/04	0	0.00	5	29.10	29.10	-5	1,630	-0.31%
2020/12/03	0	0.00	3	28.80	28.75	-3	1,629	-0.18%
2020/12/02	2	28.50	0	0.00	28.45	2	1,667	0.12%
2020/11/26	0	0.00	1	28.80	28.70	-1	2,209	-0.05%
2020/11/25	0	0.00	1	29.05	29.00	-1	2,846	-0.04%
2020/11/24	3	28.70	0	0.00	28.60	3	2,891	0.10%
2020/11/23	5	29.00	0	0.00	28.80	5	2,901	0.17%
2020/11/19	0.1	29.00	1	29.00	29.00	-0.9	2,900	-0.03%
2020/11/16	1	28.70	5	28.75	28.45	-4	2,965	-0.13%
2020/11/13	5	28.50	0	0.00	28.50	5	3,042	0.16%
2020/10/30	1	27.20	1	27.30	27.40	0	3,214	0.00%
2020/10/28	2	27.60	0	0.00	27.65	2	3,227	0.06%
2020/10/27	1	27.70	0	0.00	27.80	1	3,225	0.03%
2020/10/15	5	28.00	0	0.00	28.05	5	3,327	0.15%
2020/10/13	0	0.00	2	28.15	28.20	-2	3,337	-0.06%
2020/10/08	1	28.65	2	28.60	28.80	-1	3,373	-0.03%
2020/10/07	10	28.68	0	0.00	28.80	10	3,381	0.30%
2020/09/29	2	28.60	1	28.55	28.50	1	3,601	0.03%
2020/09/25	1	27.80	10	27.87	28.00	-9	3,669	-0.25%
2020/09/24	1	28.65	10	28.35	28.05	-9	3,668	-0.25%
2020/09/23	0	0.00	1	29.10	29.00	-1	3,634	-0.03%
2020/09/21	0	0.00	1	29.95	29.80	-1	3,627	-0.03%
2020/09/18	1	29.80	3	29.60	29.80	-2	3,612	-0.06%
2020/09/17	0	0.00	1	29.80	29.55	-1	3,641	-0.03%
2020/09/16	0	0.00	10	29.60	29.75	-10	3,732	-0.27%
2020/09/15	1	29.60	0	0.00	29.55	1	3,759	0.03%
2020/09/10	5	29.95	0	0.00	29.85	5	3,733	0.13%
2020/09/09	1	29.90	0	0.00	30.00	1	3,708	0.03%
2020/09/08	10	30.75	0	0.00	30.25	10	3,685	0.27%
2020/09/07	0	0.00	11	30.29	30.40	-11	3,680	-0.30%
2020/09/03	0	0.00	2	30.70	30.65	-2	3,632	-0.06%
2020/09/02	0	0.00	2	30.73	30.85	-2	3,597	-0.06%
2020/09/01	23	31.63	11	31.13	31.20	12	3,539	0.34%
2020/08/31	3	31.93	39	31.86	32.00	-36	3,278	-1.10%
2020/08/28	5	29.10	0	0.00	29.10	5	2,640	0.19%
2020/08/26	20	28.70	0	0.00	28.70	20	2,581	0.77%
2020/08/24	5	28.70	0	0.00	28.55	5	2,583	0.19%
2020/08/20	1	28.85	1	28.15	27.75	0	2,621	0.00%
2020/08/19	3	28.97	23.2	28.78	28.85	-20.2	2,558	-0.79%
2020/08/18	0	0.00	2	28.03	28.10	-2	2,486	-0.08%
2020/08/17	3	28.53	1	28.60	28.40	2	2,503	0.08%
2020/08/14	10	27.45	0	0.00	27.60	10	2,506	0.40%
2020/08/13	1	27.60	0	0.00	27.40	1	2,518	0.04%
2020/08/11	0	0.00	1	27.50	27.30	-1	2,533	-0.04%
2020/08/10	0	0.00	1	27.20	27.20	-1	2,519	-0.04%
2020/07/30	1	26.70	0	0.00	26.75	1	2,535	0.04%
2020/07/28	6	26.63	0	0.00	26.55	6	2,579	0.23%
2020/07/27	1	27.10	0	0.00	26.95	1	2,591	0.04%
2020/07/20	15	27.85	0	0.00	27.90	15	2,589	0.58%
2020/07/16	0	0.00	3	28.20	28.20	-3	2,620	-0.11%
2020/07/15	1	27.65	0	0.00	27.55	1	2,599	0.04%
2020/07/13	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/10	36	28.09	0	0.00	27.80	36	2,631	1.37%
2020/07/09	0	0.00	35	28.75	28.65	-35	2,602	-1.34%
2020/07/08	3	29.67	0	0.00	29.75	3	2,560	0.12%
2020/07/07	2	29.65	0	0.00	29.65	2	2,497	0.08%
2020/07/03	0	0.00	1	29.80	29.70	-1	2,479	-0.04%
2020/06/29	0	0.00	1	29.65	29.75	-1	2,486	-0.04%
2020/06/23	2	30.40	2	30.23	30.35	0	2,480	0.00%
2020/06/22	0	0.00	3	30.05	29.75	-3	2,427	-0.12%
2020/06/18	0	0.00	1	29.30	29.30	-1	2,450	-0.04%
2020/06/15	0	0.00	5	29.10	29.15	-5	2,623	-0.19%
2020/06/12	1	28.70	5	28.78	29.10	-4	2,646	-0.15%
2020/06/11	6	29.53	0	0.00	29.25	6	2,687	0.22%
2020/06/10	1	29.80	1	30.00	29.85	0	2,692	0.00%
2020/06/09	3	30.28	0	0.00	29.80	3	2,762	0.11%
2020/06/08	1	30.40	0	0.00	30.30	1	2,787	0.04%
2020/06/05	2	30.05	0	0.00	30.20	2	2,759	0.07%
2020/06/04	0	0.00	10	29.95	29.55	-10	2,757	-0.36%
2020/05/28	0	0.00	3	29.53	29.10	-3	2,835	-0.11%
2020/05/26	3	28.53	5	28.65	28.65	-2	2,840	-0.07%
2020/05/25	0	0.00	0.1	28.55	28.45	-0.1	2,852	0.00%
2020/05/21	0	0.00	3	28.90	29.05	-3	2,963	-0.10%
2020/05/19	0	0.00	3	28.10	28.40	-3	2,895	-0.10%
2020/05/18	0	0.00	1	27.70	27.75	-1	2,885	-0.03%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,904	-0.03%
2020/05/12	8	27.58	10	27.55	27.60	-2	2,909	-0.07%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/05	0	0.00	5	28.50	28.70	-5	2,967	-0.17%
2020/04/30	14	28.69	4	28.65	28.70	10	3,020	0.33%
2020/04/29	5	28.03	13	27.89	28.05	-8	3,066	-0.26%
2020/04/28	5	28.00	0	0.00	27.85	5	3,121	0.16%
2020/04/21	2	27.30	5	27.45	27.25	-3	3,449	-0.09%
2020/04/16	5	27.64	2	27.70	27.65	3	4,198	0.07%
2020/04/15	7	28.39	0	0.00	28.40	7	4,255	0.16%
2020/04/14	0	0.00	2	27.95	28.10	-2	4,358	-0.05%
2020/04/13	4	27.70	0	0.00	27.65	4	4,434	0.09%
2020/04/10	0	0.00	2	27.65	27.70	-2	4,619	-0.04%
2020/03/26	2	26.55	0	0.00	26.55	2	6,567	0.03%
2020/03/25	0	0.00	9	26.69	26.50	-9	6,557	-0.14%
2020/03/24	10	26.13	7	26.24	26.10	3	6,581	0.05%
2020/03/23	0	0.00	1	25.70	26.00	-1	6,688	-0.01%
2020/03/20	0	0.00	38	27.24	26.95	-38	6,707	-0.57%
2020/03/19	13.5	25.23	22	25.54	26.50	-8.5	6,654	-0.13%
2020/03/18	5	26.96	10	26.90	26.80	-5	6,527	-0.08%
2020/03/17	5	26.53	3	26.73	26.95	2	6,497	0.03%
2020/03/16	2	27.95	0	0.00	27.45	2	6,435	0.03%
2020/03/12	5	28.95	0	0.00	28.80	5	6,274	0.08%
2020/03/11	3	29.60	0	0.00	29.55	3	6,208	0.05%
2020/03/10	10	29.23	1	29.30	29.45	9	6,207	0.14%
2020/03/09	5	30.50	0	0.00	29.70	5	6,162	0.08%
2020/03/06	3	30.95	0	0.00	30.90	3	6,071	0.05%
2020/03/05	5	31.17	0	0.00	31.15	5	6,069	0.08%
2020/03/04	20	30.95	20	30.95	31.00	0	6,069	0.00%
2020/03/02	7	30.90	0	31.10	31.00	7	6,044	0.12%
2020/02/27	0	0.00	1	31.50	31.35	-1	5,990	-0.02%
2020/02/26	1	31.75	0	0.00	31.70	1	5,938	0.02%
2020/02/25	6	31.40	1	31.30	31.55	5	5,905	0.08%
2020/02/21	2	32.63	0	0.00	32.60	2	5,738	0.03%
2020/02/19	2	33.00	0	0.00	32.95	2	5,686	0.04%
2020/02/17	0	0.00	1	32.70	32.60	-1	5,649	-0.02%
2020/02/11	10	32.80	0	0.00	32.95	10	5,543	0.18%
2020/02/10	2	32.70	0	0.00	32.65	2	5,518	0.04%
2020/02/07	10	32.95	1	32.95	33.00	9	5,487	0.16%
2020/02/05	1	33.55	0	0.00	33.30	1	5,406	0.02%
2020/02/04	0	0.00	10	33.30	33.55	-10	5,351	-0.19%
2020/02/03	17	32.52	0	0.00	33.05	17	5,279	0.32%
2020/01/31	16	33.68	1	33.35	33.75	15	5,190	0.29%
2020/01/30	8	33.54	0	0.00	33.30	8	5,112	0.16%
2020/01/20	6	35.08	0	0.00	34.95	6	4,941	0.12%
2020/01/17	6	34.80	0	0.00	34.75	6	4,869	0.12%
2020/01/15	0	0.00	5	34.55	34.60	-5	4,798	-0.10%
2020/01/14	2	34.50	0	0.00	34.45	2	4,731	0.04%
2020/01/13	21	35.63	20	35.94	34.75	1	4,620	0.02%
2020/01/10	0	0.00	1	34.65	34.75	-1	4,117	-0.02%
2020/01/09	0	0.00	1	34.40	34.30	-1	3,935	-0.03%
2020/01/08	4	34.55	0	0.00	34.30	4	3,847	0.10%
2020/01/07	2	34.78	1	35.05	34.75	1	3,711	0.03%
2020/01/06	13	35.40	0	0.00	35.00	13	3,631	0.36%
2020/01/03	2	35.18	1	35.60	35.05	1	3,437	0.03%
2020/01/02	20	35.77	0	0.00	35.85	20	3,225	0.62%
2019/12/31	24	35.60	33	35.59	35.90	-9	2,963	-0.30%
2019/12/30	1	33.30	21	33.54	33.50	-20	2,327	-0.86%
2019/12/27	2	32.70	1	32.55	32.50	1	2,156	0.05%
2019/12/26	20	33.15	1	33.05	32.85	19	2,051	0.93%
2019/12/24	11	33.26	15	33.48	32.95	-4	1,895	-0.21%
2019/12/23	14	33.29	34	33.08	33.10	-20	1,654	-1.21%
2019/12/18	4	32.35	0	0.00	32.10	4	1,240	0.32%
2019/12/13	0	0.00	2	31.10	31.20	-2	1,050	-0.19%
2019/12/03	0	0.00	1	31.30	31.35	-1	1,010	-0.10%
2019/11/06	1	31.85	0	0.00	31.95	1	1,118	0.09%
2019/11/01	10	31.75	0	0.00	31.70	10	1,124	0.89%
2019/10/30	5	31.65	0	0.00	31.75	5	1,146	0.44%
2019/10/23	5.4	31.51	0	0.00	31.55	5.4	1,186	0.46%
2019/10/14	0	0.00	0	31.80	31.70	0	1,180	0.00%
2019/10/02	10	32.00	0	0.00	32.05	10	1,349	0.74%
2019/09/27	0	0.00	2	32.50	32.25	-2	1,427	-0.14%
2019/09/26	0	0.00	10	32.70	32.70	-10	1,471	-0.68%
2019/09/24	2	32.50	0	0.00	32.55	2	1,585	0.13%
2019/09/06	0	0.00	16	31.95	32.00	-16	1,794	-0.89%
2019/09/04	1	32.05	0	0.00	32.05	1	1,819	0.05%
2019/08/29	0	0.00	0	33.00	32.20	0	1,911	0.00%
2019/08/27	0	0.00	20	32.35	32.35	-20	1,949	-1.03%
2019/08/26	10	32.10	12	32.10	32.30	-2	1,999	-0.10%
2019/08/23	10	32.70	0	0.00	32.45	10	2,056	0.49%
2019/08/21	0	0.00	10	33.05	32.85	-10	2,064	-0.48%
2019/08/20	10	32.33	0	0.00	32.30	10	2,045	0.49%
2019/08/12	0	0.00	5	32.20	31.95	-5	1,991	-0.25%
2019/08/02	5	31.61	0	0.00	31.75	5	1,987	0.25%
2019/08/01	0	0.00	16	31.95	31.95	-16	1,989	-0.80%
2019/07/31	0	0.00	22	32.00	31.95	-22	1,996	-1.10%
2019/07/23	0	0.00	10	32.55	32.30	-10	1,932	-0.52%
2019/07/19	0	0.00	10	32.85	32.85	-10	1,933	-0.52%
2019/07/12	20	33.15	0	0.00	33.15	20	1,949	1.03%
2019/07/05	2	34.20	8	34.24	34.20	-6	1,884	-0.32%
2019/07/02	3	33.80	10	34.80	33.60	-7	1,844	-0.38%
2019/07/01	0	0.00	50	34.05	34.20	-50	1,738	-2.88%
2019/06/28	3	33.80	0	0.00	33.80	3	1,710	0.18%
2019/06/27	0	0.00	10	33.95	33.90	-10	1,692	-0.59%
2019/06/26	0	0.00	10	33.80	33.80	-10	1,668	-0.60%
2019/06/24	0	0.00	12	33.36	33.40	-12	1,592	-0.75%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/20	2	33.15	0	0.00	33.00	2	1,584	0.13%
2019/06/11	31	32.95	0	0.00	32.55	31	1,710	1.81%
2019/06/03	0	0.00	1	32.70	32.65	-1	1,787	-0.06%
2019/05/31	0	0.00	20	32.75	32.45	-20	1,813	-1.10%
2019/05/22	0	0.00	2	31.65	31.75	-2	1,751	-0.11%
2019/05/17	0	0.00	29	31.26	31.55	-29	1,818	-1.59%
2019/05/15	0	0.00	1	30.55	30.60	-1	1,837	-0.05%
2019/05/10	3	30.75	0	0.00	30.50	3	1,916	0.16%
2019/05/09	0	0.00	1	30.90	30.65	-1	1,928	-0.05%
2019/04/26	2	31.15	5	31.05	31.00	-3	2,308	-0.13%
2019/04/25	11	31.31	0	0.00	31.30	11	2,296	0.48%
2019/04/18	1	31.40	0	0.00	31.25	1	2,344	0.04%
2019/04/16	0	31.75	0	0.00	31.40	0	2,298	0.00%
2019/04/11	10	31.50	0	0.00	31.40	10	2,212	0.45%
2019/03/29	5.1	32.60	10	32.10	32.50	-4.9	2,165	-0.23%
2019/03/27	20.5	32.22	0	0.00	32.10	20.5	2,154	0.95%
2019/03/21	0	0.00	11	32.51	32.60	-11	2,140	-0.51%
2019/03/20	1	32.00	0	0.00	32.10	1	2,119	0.05%
2019/03/18	5	32.20	0	0.00	32.20	5	2,074	0.24%
2019/03/14	10	31.65	0	0.00	31.75	10	2,005	0.50%
2019/03/13	28	32.38	0	0.00	32.10	28	1,948	1.44%
2019/03/12	50	33.45	2	33.45	33.35	48	1,838	2.61%
2019/03/08	2	33.85	0	0.00	33.70	2	1,829	0.11%
2019/03/07	0	0.00	2	33.93	33.70	-2	1,805	-0.11%
2019/03/06	0	0.00	16	34.10	33.60	-16	1,800	-0.89%
2019/03/04	16	33.25	0	0.00	33.50	16	1,759	0.91%
2019/02/27	5	33.33	0	0.00	33.35	5	1,754	0.28%
2019/02/26	3	33.80	0	0.00	33.70	3	1,745	0.17%
2019/02/25	0	0.00	50	33.95	34.00	-50	1,750	-2.86%
2019/02/22	52	33.70	0	0.00	33.65	52	1,744	2.98%
2019/02/20	1	33.60	0	0.00	33.65	1	1,787	0.06%
2019/02/14	1	33.55	0	0.00	33.50	1	1,759	0.06%
2019/02/13	2	33.90	1	33.90	33.80	1	1,735	0.06%
2019/02/12	0	0.00	1	34.70	34.40	-1	1,704	-0.06%
2019/02/11	0	0.00	10	34.60	34.55	-10	1,676	-0.60%
2019/01/29	0	0.00	1	34.50	33.65	-1	1,583	-0.06%
2019/01/25	2	33.35	0	0.00	33.25	2	1,391	0.14%
2019/01/24	3	33.35	1	33.25	33.20	2	1,340	0.15%
2019/01/23	1	32.85	0	0.00	32.90	1	1,231	0.08%
2019/01/18	2	31.95	0	0.00	31.90	2	1,208	0.17%
2019/01/17	5	31.90	0	0.00	31.85	5	1,224	0.41%
2019/01/16	5	32.10	0	0.00	31.85	5	1,240	0.40%
2019/01/15	0	0.00	50	32.30	32.15	-50	1,236	-4.04%
2019/01/11	50	31.65	0	0.00	31.50	50	1,208	4.14%
2019/01/10	0.5	31.40	0	0.00	31.50	0.5	1,199	0.04%
2019/01/07	0	0.00	6	30.75	30.75	-6	1,213	-0.49%
2018/12/28	0	0.00	1	30.70	30.70	-1	1,251	-0.08%
2018/12/10	3	29.70	0	0.00	29.60	3	1,342	0.22%
2018/11/29	0	0.00	100	30.56	30.70	-100	1,336	-7.49%
2018/11/28	50	30.25	0	0.00	30.30	50	1,299	3.85%
2018/11/22	0	0.00	60	29.97	30.00	-60	1,252	-4.79%
2018/11/20	50	29.60	0	0.00	29.40	50	1,215	4.11%
2018/11/02	0	0.00	2	28.55	28.50	-2	1,171	-0.17%
2018/10/25	12	28.30	0	0.00	28.50	12	1,104	1.09%
2018/10/18	0	0.00	5.2	29.35	29.35	-5.2	1,058	-0.49%
2018/10/17	1	29.45	0	0.00	29.25	1	1,078	0.09%
2018/10/16	0	0.00	1	29.40	29.25	-1	1,075	-0.09%
2018/10/11	0	0.00	11	29.16	29.20	-11	1,064	-1.03%
2018/10/08	1	31.25	0	0.00	30.95	1	1,033	0.10%
2018/10/05	3	31.40	0	0.00	31.35	3	1,017	0.29%
2018/10/03	2	32.40	1	31.50	31.90	1	965	0.10%
2018/09/25	5	30.95	50	31.01	30.95	-45	856	-5.25%
2018/09/21	0	0.00	8	30.88	30.70	-8	842	-0.95%
2018/09/19	0	0.00	1	30.60	30.80	-1	853	-0.12%
2018/09/13	1	30.10	0	0.00	30.35	1	901	0.11%
2018/09/12	0	0.00	2	29.55	29.75	-2	906	-0.22%
2018/09/11	10	29.10	0	0.00	29.40	10	922	1.08%
2018/09/06	6	30.30	1	30.35	30.25	5	947	0.53%
2018/08/31	0	0.00	5	30.52	30.50	-5	1,038	-0.48%
2018/08/22	50	30.40	0	0.00	30.30	50	1,186	4.21%
2018/08/17	0	0.00	2	30.00	29.95	-2	1,195	-0.17%
2018/08/13	0	0.00	1	30.10	30.10	-1	1,189	-0.08%
2018/08/07	15	30.10	0	0.00	30.10	15	1,197	1.25%
2018/08/01	0	0.00	2	30.30	30.30	-2	1,251	-0.16%
2018/07/31	2	30.20	0	0.00	30.20	2	1,257	0.16%
2018/07/30	5	30.30	0	0.00	30.25	5	1,258	0.40%
2018/07/20	30	30.95	0	0.00	30.95	30	1,287	2.33%
2018/07/19	1	31.00	0	0.00	31.05	1	1,326	0.08%
2018/07/11	4	30.60	0	0.00	30.55	4	1,389	0.29%
2018/07/06	0	0.00	4.1	30.56	30.65	-4.1	1,404	-0.30%
2018/06/29	10	31.90	0	0.00	31.70	10	1,426	0.70%
2018/06/26	0	0.00	1	30.20	30.75	-1	1,383	-0.07%
2018/06/22	1	31.00	4	30.95	31.05	-3	1,333	-0.22%
2018/06/21	11	31.52	0	0.00	31.35	11	1,318	0.83%
2018/06/15	2	32.33	0	0.00	32.40	2	1,265	0.16%
2018/06/12	10	32.45	0	0.00	32.50	10	1,199	0.83%
2018/06/08	6	32.91	0	0.00	32.80	6	1,164	0.52%
2018/06/06	10	33.15	0	0.00	33.15	10	1,088	0.92%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/06/04	0	0.00	0.9	33.65	33.60	-0.9	1,007	-0.08%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/29	1	33.45	0	0.00	33.50	1	995	0.10%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	1	33.90	0	0.00	33.95	1	1,070	0.09%
2018/04/24	0	0.00	5	34.70	35.00	-5	993	-0.50%
2018/03/29	0	0.00	1	34.20	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	2	33.95	34.00	-2	1,234	-0.16%
2018/03/20	2	34.00	0	0.00	34.00	2	1,335	0.15%
2018/03/19	0	0.00	2	34.05	33.95	-2	1,366	-0.15%
2018/03/14	0	0.00	3	34.05	34.05	-3	1,522	-0.20%
2018/03/13	0	0.00	0	34.20	34.20	0	1,656	0.00%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/05	0	0.00	5	33.90	33.70	-5	2,152	-0.23%
2018/03/02	5	34.10	0	0.00	34.15	5	2,173	0.23%
2018/02/23	1	33.90	0	0.00	34.00	1	2,326	0.04%
2018/02/12	2	33.40	70	33.41	33.40	-68	2,415	-2.82%
2018/02/09	0	0.00	57	33.05	33.60	-57	2,420	-2.35%
2018/02/07	5	34.11	0	0.00	33.90	5	2,430	0.21%
2018/02/06	18	33.54	7	33.57	34.15	11	2,431	0.45%
2018/02/05	7	34.51	0	0.00	34.50	7	2,427	0.29%
2018/01/25	0	0.00	2	35.80	35.85	-2	2,627	-0.08%
2018/01/16	4	35.80	0	0.00	35.90	4	2,797	0.14%
2018/01/11	2	36.60	0	0.00	36.60	2	2,720	0.07%
2018/01/09	0	37.00	0	0.00	37.00	0	2,711	0.00%