漢翔 (2634)-元大-向上券商分點個股進出

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
55.4
漲跌
▼0.4
漲幅
-0.72%
成交量
6,291張
產業
上市航運類股
700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-向上券商分點個股進出

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-向上券商分點個股進出
元大-向上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
2024/05/28	2	55.60	0	0.00	55.40	2	18,412	0.01%
2024/05/27	1	55.80	1	55.90	55.80	0	18,383	0.00%
2024/05/24	6	55.48	0	0.00	55.90	6	18,324	0.03%
2024/05/23	7	56.54	17	57.22	56.30	-10	18,221	-0.05%
2024/05/22	3	55.07	5	54.78	54.60	-2	17,613	-0.01%
2024/05/21	4	57.10	2	56.10	55.90	2	17,365	0.01%
2024/05/20	10	58.06	7	57.30	57.00	3	17,119	0.02%
2024/05/17	0	0.00	7.1	57.59	57.40	-7.1	16,493	-0.04%
2024/05/16	22	55.70	1	55.60	55.70	21	16,178	0.13%
2024/05/15	2	56.80	2	57.05	55.70	0	16,108	0.00%
2024/05/14	5.1	56.00	9	55.98	56.30	-3.9	15,840	-0.02%
2024/05/13	1	53.90	0	0.00	53.30	1	15,566	0.01%
2024/05/10	0	54.10	1	54.40	54.50	-1	15,519	-0.01%
2024/05/08	5	54.22	1.1	53.91	54.50	3.9	15,444	0.03%
2024/05/07	0.1	55.50	0	0.00	55.70	0.1	15,150	0.00%
2024/05/06	2	55.80	5.5	56.70	56.00	-3.5	15,052	-0.02%
2024/05/03	5	57.20	0.3	56.90	56.80	4.7	14,897	0.03%
2024/05/02	1	57.80	6	57.90	57.90	-5	14,767	-0.03%
2024/04/30	0	0.00	13	57.96	57.20	-13	14,617	-0.09%
2024/04/29	1	58.20	6	57.83	57.80	-5	14,483	-0.03%
2024/04/26	5	57.92	4	57.80	57.70	1	14,327	0.01%
2024/04/25	2.2	57.75	1	58.30	57.30	1.2	14,138	0.01%
2024/04/24	3.1	57.92	4	57.55	57.10	-0.9	13,958	-0.01%
2024/04/23	10	57.80	1	58.00	57.80	9	13,656	0.07%
2024/04/22	28	57.58	0.1	58.80	56.10	27.9	13,472	0.21%
2024/04/19	32	58.31	5	58.46	57.60	27	13,470	0.20%
2024/04/18	1	57.20	256	58.75	58.70	-255	12,973	-1.97%	大賣/鉅額交易
2024/04/17	1.1	56.01	2	55.95	55.80	-0.9	12,495	-0.01%
2024/04/16	33.2	56.90	33.5	55.40	55.40	-0.3	12,617	0.00%
2024/04/15	33.5	59.52	136.2	59.78	58.00	-102.8	12,092	-0.85%	大賣/鉅額交易
2024/04/12	0	0.00	0.2	56.26	56.80	-0.2	11,131	0.00%
2024/04/11	6	56.92	6.4	56.59	55.80	-0.4	11,010	0.00%
2024/04/10	16.1	58.00	16.3	57.81	56.80	-0.1	10,635	0.00%
2024/04/09	5.3	55.53	244.4	56.33	57.50	-239.2	9,678	-2.47%	大賣/鉅額交易
2024/04/08	0.5	52.90	5	53.00	53.00	-4.5	8,809	-0.05%
2024/04/03	3	53.70	3	54.27	53.70	0	8,809	0.00%
2024/04/02	0	0.00	4.3	54.23	54.30	-4.3	8,725	-0.05%
2024/04/01	8.3	54.26	14.1	53.99	54.40	-5.8	8,554	-0.07%
2024/03/29	2.1	52.22	5	52.52	52.60	-3	8,247	-0.04%
2024/03/28	144.3	53.02	125.1	54.81	52.60	19.2	8,231	0.23%	大買/大賣/
2024/03/27	20.2	53.29	25.7	51.53	53.20	-5.5	7,646	-0.07%
2024/03/26	5	49.94	1	49.80	49.65	4	7,194	0.06%
2024/03/25	0	0.00	6	50.39	50.40	-6	7,200	-0.08%
2024/03/22	15.3	49.79	10	49.61	50.30	5.3	7,172	0.07%
2024/03/21	0	0.00	6	48.30	48.70	-6	6,957	-0.09%
2024/03/19	5	48.70	5	48.75	48.60	0	6,984	0.00%
2024/03/18	5	48.35	21.3	48.29	48.40	-16.3	7,276	-0.22%
2024/03/15	21	48.21	8	47.90	47.55	13	7,377	0.18%
2024/03/14	1	47.25	0	0.00	47.15	1	7,313	0.01%
2024/03/13	6	47.53	0	0.00	47.55	6	7,365	0.08%
2024/03/12	5	48.10	5	47.75	48.15	0	7,418	0.00%
2024/03/11	2	47.55	2	47.60	47.55	0	7,409	0.00%
2024/03/08	11.1	47.21	0	0.00	47.10	11.1	7,416	0.15%
2024/03/07	6	48.43	0	0.00	48.30	6	7,380	0.08%
2024/03/06	0	0.00	32.9	49.19	48.90	-32.9	7,391	-0.44%
2024/03/05	12	49.40	12	49.49	49.45	0	7,401	0.00%
2024/03/04	6.1	49.95	6	49.90	49.80	0.1	7,410	0.00%
2024/03/01	9	49.69	5	49.70	49.60	4	7,433	0.05%
2024/02/29	5	49.71	6	49.60	49.65	-1	7,682	-0.01%
2024/02/26	1	49.75	0	0.00	49.75	1	8,200	0.01%
2024/02/23	7	48.62	0	0.00	48.40	7	8,159	0.09%
2024/02/22	1	48.90	0	0.00	49.25	1	8,163	0.01%
2024/02/21	5	49.10	10	49.18	49.10	-5	8,207	-0.06%
2024/02/20	10	49.13	0	0.00	49.05	10	8,243	0.12%
2024/02/19	1	49.50	15	49.48	49.45	-14	8,342	-0.17%
2024/02/16	2	49.25	0	0.00	49.30	2	8,393	0.02%
2024/02/15	10	48.86	0	0.00	49.20	10	8,522	0.12%
2024/02/05	71	48.02	0	0.00	48.10	71	8,533	0.83%
2024/02/02	50.1	48.30	54	48.43	48.25	-3.9	8,539	-0.05%
2024/02/01	16	48.95	21	48.78	48.85	-5	8,508	-0.06%
2024/01/31	43	49.23	21	49.13	49.20	22	8,619	0.26%
2024/01/30	0	0.00	4	49.95	49.80	-4	8,825	-0.05%
2024/01/26	30	49.98	30	50.03	49.90	0	9,023	0.00%
2024/01/25	0	0.00	1	50.30	50.10	-1	9,076	-0.01%
2024/01/23	61	50.33	60	50.25	50.20	1	9,120	0.01%
2024/01/22	1	50.00	0	0.00	49.90	1	9,131	0.01%
2024/01/19	3.2	50.17	0	0.00	49.95	3.2	9,129	0.04%
2024/01/18	65	49.67	70	50.00	49.80	-5	9,208	-0.05%
2024/01/17	60	51.14	58	51.28	50.20	2	9,224	0.02%
2024/01/16	0	0.00	2	51.30	51.30	-2	9,252	-0.02%
2024/01/15	10	54.22	13	54.21	52.10	-3	9,218	-0.03%
2024/01/12	19	52.99	11	53.02	53.00	8	8,866	0.09%
2024/01/11	4	50.48	2	51.85	52.00	2	8,723	0.02%
2024/01/10	47	53.06	33	51.97	51.60	14	8,783	0.16%
2024/01/09	10	52.63	26	52.37	51.50	-16	8,630	-0.19%
2024/01/08	33	54.25	28	54.86	53.70	5	8,428	0.06%
2024/01/05	11	54.19	54	54.07	54.20	-43	8,203	-0.52%
2024/01/04	9	53.11	0	0.00	52.70	9	8,070	0.11%
2024/01/03	6	53.12	10	52.70	52.70	-4	8,366	-0.05%
2024/01/02	1	53.70	1	53.70	53.60	0	8,328	0.00%
2023/12/29	12	53.48	3.1	53.44	53.60	8.9	8,357	0.11%
2023/12/28	7.5	53.26	2	53.20	53.10	5.5	8,331	0.07%
2023/12/27	17.1	52.91	0	0.00	52.80	17.1	8,352	0.20%
2023/12/26	10.7	53.32	7	53.11	53.00	3.7	8,419	0.04%
2023/12/25	2.3	53.04	8	53.48	53.30	-5.7	8,402	-0.07%
2023/12/22	10.5	52.35	20	52.48	52.30	-9.5	8,360	-0.11%
2023/12/21	7	53.21	11	53.13	52.10	-4	8,547	-0.05%
2023/12/20	2	52.31	0	0.00	52.70	2	8,441	0.02%
2023/12/19	3	51.83	1	51.60	52.00	2	8,505	0.02%
2023/12/18	3.1	52.80	1	52.70	52.80	2.1	8,579	0.02%
2023/12/15	3	52.21	14	52.61	52.50	-11	8,674	-0.13%
2023/12/14	0	0.00	3	52.13	52.00	-3	8,797	-0.03%
2023/12/13	8	52.51	4	53.60	51.90	4	8,952	0.04%
2023/12/12	6.1	52.90	4	52.63	52.70	2.1	8,927	0.02%
2023/12/11	5	51.54	2	51.70	51.50	3	9,025	0.03%
2023/12/08	14	51.94	2	52.20	51.50	12	9,174	0.13%
2023/12/07	3	52.67	1	53.40	52.20	2	9,367	0.02%
2023/12/06	1	52.20	0	0.00	52.00	1	10,039	0.01%
2023/12/05	10	52.50	0	0.00	52.40	10	10,377	0.10%
2023/12/04	0	0.00	1.7	53.46	53.10	-1.7	10,439	-0.02%
2023/12/01	0	0.00	31	52.50	52.30	-31	10,463	-0.30%
2023/11/30	32	51.51	0	0.00	51.80	32	10,729	0.30%
2023/11/29	6	52.15	0	0.00	51.90	6	11,055	0.05%
2023/11/28	2.3	51.68	4	52.08	52.30	-1.7	11,478	-0.01%
2023/11/27	20.4	52.75	3	51.63	51.60	17.4	11,941	0.15%
2023/11/24	2.1	52.90	11	52.92	52.60	-9	11,969	-0.07%
2023/11/22	1	51.00	0	0.00	50.70	1	13,177	0.01%
2023/11/21	2.3	50.87	10	50.80	50.60	-7.7	14,097	-0.05%
2023/11/20	0	0.00	2	51.30	51.20	-2	15,292	-0.01%
2023/11/17	1	50.50	2	50.15	50.40	-1	16,846	-0.01%
2023/11/16	1	50.20	2	50.25	50.40	-1	16,958	-0.01%
2023/11/15	11	49.55	3	49.80	49.25	8	16,884	0.05%
2023/11/14	12	49.35	6	50.75	49.25	6	16,885	0.04%
2023/11/13	0	0.00	1	49.35	49.15	-1	16,852	-0.01%
2023/11/10	5	48.59	0	0.00	48.55	5	16,862	0.03%
2023/11/09	1	49.40	0	0.00	49.10	1	16,918	0.01%
2023/11/08	2	49.90	3	50.93	49.50	-1	17,049	-0.01%
2023/11/07	4	49.69	0	0.00	49.35	4	17,126	0.02%
2023/11/06	3	51.80	0	0.00	51.60	3	17,057	0.02%
2023/11/03	3	52.00	6.1	51.43	51.80	-3.1	17,234	-0.02%
2023/11/02	0	0.00	1	49.45	50.10	-1	17,601	-0.01%
2023/11/01	7	48.58	0	0.00	48.70	7	17,693	0.04%
2023/10/31	1	50.00	0	0.00	48.55	1	17,832	0.01%
2023/10/30	0	0.00	1	49.65	49.60	-1	17,965	-0.01%
2023/10/27	1	50.10	0	0.00	50.10	1	18,128	0.01%
2023/10/26	4	49.86	6.1	49.98	50.00	-2.1	18,398	-0.01%
2023/10/25	6.1	50.75	2	50.75	50.50	4.1	18,384	0.02%
2023/10/24	1	49.65	0	0.00	50.10	1	18,391	0.01%
2023/10/23	0	0.00	5	47.80	48.40	-5	18,373	-0.03%
2023/10/20	0	0.00	2	48.85	48.45	-2	18,464	-0.01%
2023/10/19	1	49.55	0	0.00	49.80	1	18,502	0.01%
2023/10/18	4	50.55	0	0.00	49.30	4	18,654	0.02%
2023/10/17	58	51.97	0	0.00	51.60	58	18,695	0.31%
2023/10/16	7	54.38	0	0.00	53.70	7	18,661	0.04%
2023/10/11	6	56.12	31	55.41	53.90	-25	19,196	-0.13%
2023/10/05	0	53.45	0.5	53.84	53.60	-0.4	19,149	0.00%
2023/10/04	6	53.60	2	53.40	53.30	4	19,196	0.02%
2023/10/03	1	54.50	0	0.00	54.20	1	19,333	0.01%
2023/10/02	1.1	55.12	0	0.00	55.00	1.1	19,460	0.01%
2023/09/27	40	54.03	2	54.15	54.40	38	20,053	0.19%
2023/09/26	12.2	55.04	1	54.60	54.60	11.2	20,131	0.06%
2023/09/25	1	56.70	31	56.31	56.70	-30	20,174	-0.15%
2023/09/22	32	54.77	0	0.00	55.70	32	20,194	0.16%
2023/09/21	53.4	55.01	2	55.30	55.50	51.4	20,340	0.25%
2023/09/20	7	55.94	5	56.30	56.00	2	20,661	0.01%
2023/09/19	7	57.29	1	56.20	56.20	6	20,917	0.03%
2023/09/18	10	58.43	5	59.16	57.60	5	21,299	0.02%
2023/09/15	120	58.41	8	58.15	58.00	112	22,514	0.50%	大買/鉅額交易
2023/09/14	59	59.51	1	59.30	59.20	58	24,361	0.24%
2023/09/13	1	60.00	0	0.00	59.90	1	25,282	0.00%
2023/09/12	38	60.65	0.1	61.10	60.50	37.9	25,608	0.15%
2023/09/11	12.1	62.21	28	63.27	60.80	-15.9	25,750	-0.06%
2023/09/08	3	61.77	35	61.27	61.90	-32	25,155	-0.13%
2023/09/06	0	0.00	1	60.30	60.30	-1	25,092	0.00%
2023/09/05	11	60.08	0.2	59.70	59.50	10.8	25,246	0.04%
2023/09/04	9.2	62.03	2	61.40	61.30	7.2	25,481	0.03%
2023/09/01	1	62.00	1	62.50	62.40	0	25,566	0.00%
2023/08/31	19	62.30	18	62.33	62.00	1	25,428	0.00%
2023/08/30	3	61.57	2.2	61.02	61.60	0.8	25,425	0.00%
2023/08/29	10	59.33	4	60.75	61.50	6	25,440	0.02%
2023/08/28	6	62.58	7	61.93	61.00	-1	24,866	0.00%
2023/08/25	22	61.55	11	60.39	60.30	11	23,852	0.05%
2023/08/24	40.1	61.51	251.4	61.09	61.40	-211.4	23,172	-0.91%	大賣/鉅額交易
2023/08/23	46.1	59.55	62	59.12	59.00	-15.9	22,194	-0.07%
2023/08/22	2	55.05	3	54.20	55.50	-1	20,868	0.00%
2023/08/21	0	0.00	3	55.40	55.50	-3	20,986	-0.01%
2023/08/18	8	55.19	4	54.95	54.70	4	21,567	0.02%
2023/08/17	6	55.48	1	55.60	55.10	5	22,073	0.02%
2023/08/16	0.4	54.10	5	53.30	53.80	-4.7	22,699	-0.02%
2023/08/15	1	53.81	6	53.87	53.90	-5	23,079	-0.02%
2023/08/14	4	54.78	7	54.49	54.00	-3	23,352	-0.01%
2023/08/11	1	56.50	5	57.00	56.80	-4	23,780	-0.02%
2023/08/10	5	58.70	0	0.00	58.00	5	23,730	0.02%
2023/08/09	6	58.43	11	58.25	58.30	-5	23,730	-0.02%
2023/08/08	19	58.65	13	58.04	57.80	6	23,855	0.03%
2023/08/07	2.1	56.08	5	56.30	57.20	-2.9	23,996	-0.01%
2023/08/01	0	0.00	1	56.10	54.80	-1	25,063	0.00%
2023/07/31	22	55.61	26	55.38	55.50	-4	25,683	-0.02%
2023/07/28	3	53.73	0	0.00	53.80	3	26,100	0.01%
2023/07/27	3	54.50	10	54.80	54.50	-7	27,285	-0.03%
2023/07/26	3	54.07	0	0.00	53.40	3	28,078	0.01%
2023/07/25	14	53.66	0	0.00	54.00	14	29,699	0.05%
2023/07/24	10	53.50	0	0.00	53.50	10	31,348	0.03%
2023/07/21	1	55.10	0	0.00	54.40	1	32,211	0.00%
2023/07/20	0	0.00	4	54.93	55.70	-4	34,259	-0.01%
2023/07/19	1	54.50	7	54.30	53.70	-6	35,118	-0.02%
2023/07/18	10	53.56	3	53.70	53.50	7	35,969	0.02%
2023/07/17	19	54.57	11	54.81	54.80	8	36,519	0.02%
2023/07/14	7.3	56.10	2	55.90	55.70	5.3	37,088	0.01%
2023/07/13	8	56.41	6.4	56.31	56.10	1.7	38,925	0.00%
2023/07/12	0	0.00	2	57.60	57.20	-2	41,165	0.00%
2023/07/11	1	58.20	1	57.80	57.70	0	43,826	0.00%
2023/07/10	0	0.00	10	58.62	58.30	-10	45,283	-0.02%
2023/07/07	113	58.96	2	58.70	59.40	111	46,632	0.24%	大買/鉅額交易
2023/07/06	11	60.55	2	60.70	60.20	9	47,102	0.02%
2023/07/05	13	62.42	6	62.52	61.90	7	47,378	0.01%
2023/07/04	0	0.00	5	61.74	61.30	-5	47,089	-0.01%
2023/07/03	17	60.06	3	60.87	61.40	14	47,026	0.03%
2023/06/30	8.1	60.19	1	60.20	60.00	7.1	46,820	0.02%
2023/06/29	53	60.74	7	60.96	60.50	46	46,813	0.10%
2023/06/28	20	60.29	8	60.83	60.70	12	46,669	0.03%
2023/06/27	9	60.16	5	60.56	59.30	4	46,754	0.01%
2023/06/26	15	61.41	9	61.19	60.70	6	47,177	0.01%
2023/06/21	18.1	64.82	15	64.56	63.40	3.1	46,949	0.01%
2023/06/20	56.2	64.80	71.2	64.36	65.00	-15.1	45,875	-0.03%
2023/06/19	2.2	60.97	21.2	63.12	63.90	-19	43,882	-0.04%
2023/06/16	21	58.02	16	57.64	58.10	5	42,910	0.01%
2023/06/15	3	55.40	27	57.07	57.30	-24	42,614	-0.06%
2023/06/14	25	56.27	10	56.64	56.00	15	42,368	0.04%
2023/06/13	0	0.00	1	56.50	56.60	-1	42,460	0.00%
2023/06/12	1	56.80	1	56.60	56.50	0	42,670	0.00%
2023/06/09	73	57.54	0	0.00	57.50	73	42,840	0.17%
2023/06/08	51	57.90	18	57.97	57.70	33	43,055	0.08%
2023/06/07	54	57.03	2	57.30	57.50	52	42,805	0.12%
2023/06/06	4	56.45	2	58.00	56.40	2	43,073	0.00%
2023/06/05	2	57.15	2	57.50	57.30	0	43,876	0.00%
2023/06/02	4	56.23	12	56.55	56.30	-8	43,546	-0.02%
2023/06/01	2	55.30	1	55.10	55.30	1	43,401	0.00%
2023/05/31	1	55.40	3	55.23	55.40	-2	43,443	0.00%
2023/05/30	10	54.81	0	0.00	54.80	10	43,459	0.02%
2023/05/29	2	55.80	2	55.90	55.80	0	43,343	0.00%
2023/05/26	5.1	55.00	0	0.00	54.80	5.1	43,222	0.01%
2023/05/25	1	55.80	0	0.00	56.00	1	43,100	0.00%
2023/05/24	2	57.80	4	57.35	56.70	-2	43,064	0.00%
2023/05/23	3	56.87	1	56.80	56.70	2	42,899	0.00%
2023/05/22	12	56.40	45	55.83	56.90	-33	42,593	-0.08%
2023/05/19	1	55.10	1	54.40	54.20	0	42,282	0.00%
2023/05/18	2	55.10	5.2	55.47	54.50	-3.2	42,021	-0.01%
2023/05/17	22	55.56	8	55.19	55.00	14	41,789	0.03%
2023/05/15	1	54.10	1	53.70	53.70	0	41,725	0.00%
2023/05/12	1	54.00	0	0.00	54.40	1	43,241	0.00%
2023/05/11	4	54.17	2.1	53.80	54.00	1.9	43,592	0.00%
2023/05/10	10	55.82	141	55.49	55.30	-131	43,073	-0.30%	大賣/鉅額交易
2023/05/09	3.1	54.92	26	55.60	54.50	-22.9	42,634	-0.05%
2023/05/08	1	56.60	2	57.05	56.60	-1	42,096	0.00%
2023/05/05	63	56.73	18	56.76	56.40	45	41,801	0.11%
2023/05/04	96.1	57.88	15	58.03	57.60	81.1	41,148	0.20%
2023/05/03	19	58.73	150	59.30	58.70	-131	40,545	-0.32%	大賣/鉅額交易
2023/05/02	7.1	58.50	6	58.55	57.40	1.1	39,311	0.00%
2023/04/28	18.4	58.71	18	58.48	58.00	0.4	38,504	0.00%
2023/04/27	24	57.63	17.1	57.42	57.50	6.9	36,822	0.02%
2023/04/26	10.1	55.80	5	56.08	55.90	5.1	35,055	0.01%
2023/04/25	31.3	57.66	31.1	57.70	56.40	0.3	34,075	0.00%
2023/04/24	16	55.61	20	56.00	57.50	-4	31,803	-0.01%
2023/04/21	27	54.57	238	54.57	54.70	-211	30,689	-0.69%	大賣/鉅額交易
2023/04/20	56.1	54.08	4	54.10	54.40	52.1	29,705	0.18%
2023/04/19	75.1	56.23	41	56.65	56.60	34.1	28,932	0.12%
2023/04/18	63.1	56.67	73	55.30	55.90	-9.9	28,155	-0.04%
2023/04/17	199	57.86	41	57.90	58.00	158	26,225	0.60%	大買/鉅額交易
2023/04/14	47.2	54.65	35	54.43	54.20	12.2	23,870	0.05%
2023/04/13	24	50.77	143.1	52.18	52.90	-119.1	21,249	-0.56%	大賣/鉅額交易
2023/04/12	67	47.23	104	47.77	48.15	-37	20,124	-0.18%	大賣/
2023/04/11	12	44.37	23.2	43.87	43.80	-11.2	18,629	-0.06%
2023/04/10	52	43.73	37.1	44.13	44.30	14.9	18,055	0.08%
2023/04/07	20	42.24	10	42.35	42.40	10	17,575	0.06%
2023/04/06	21	42.07	10	42.00	42.00	11	17,668	0.06%
2023/03/30	10	41.70	10	41.90	41.85	0	17,689	0.00%
2023/03/29	2	41.60	0	0.00	41.55	2	17,597	0.01%
2023/03/28	12	41.88	16	41.92	41.20	-4	17,588	-0.02%
2023/03/27	26	43.98	14	43.81	43.20	12	17,093	0.07%
2023/03/24	2.3	42.07	1	42.16	42.45	1.2	16,439	0.01%
2023/03/23	36	41.55	1	42.00	41.75	35	16,380	0.21%
2023/03/22	10	40.65	40	40.80	40.85	-30	16,148	-0.19%
2023/03/21	1	41.30	2	41.45	41.00	-1	16,101	-0.01%
2023/03/17	20	40.79	0	0.00	40.25	20	16,072	0.12%
2023/03/16	0	0.00	2	40.50	40.20	-2	16,215	-0.01%
2023/03/15	68	41.22	109	40.98	41.00	-41	16,594	-0.25%	大賣/
2023/03/14	21	39.62	49	39.61	39.85	-28	16,663	-0.17%
2023/03/13	76	39.15	72	38.89	38.95	4	17,010	0.02%
2023/03/10	27	40.80	10	40.75	40.90	17	17,105	0.10%
2023/03/09	2	41.63	11	42.32	42.05	-9	17,023	-0.05%
2023/03/08	69	41.23	21	41.05	41.00	48	16,777	0.29%
2023/03/07	4	39.39	105	39.30	39.40	-101	16,726	-0.60%	大賣/鉅額交易
2023/03/06	2	38.65	3	38.60	38.65	-1	16,633	-0.01%
2023/03/03	50	38.60	1	38.55	38.40	49	16,513	0.30%
2023/03/02	2	37.70	0	0.00	37.85	2	16,435	0.01%
2023/03/01	1	38.20	2	38.00	38.00	-1	16,423	-0.01%
2023/02/24	2	38.55	13	38.45	38.50	-11	16,568	-0.07%
2023/02/23	0	0.00	4	39.20	39.20	-4	16,400	-0.02%
2023/02/22	22	38.85	4	38.93	39.20	18	16,303	0.11%
2023/02/21	261	39.18	6	39.46	38.80	255	16,229	1.57%	大買/鉅額交易
2023/02/20	1	38.80	2	39.15	38.80	-1	15,930	-0.01%
2023/02/17	1	37.95	0	0.00	38.50	1	15,735	0.01%
2023/02/16	1	38.10	67	37.87	38.00	-66	15,357	-0.43%
2023/02/15	2	37.25	1	37.65	37.30	1	15,226	0.01%
2023/02/14	7	37.14	6	37.45	37.60	1	15,097	0.01%
2023/02/13	33	37.32	30	37.55	37.65	3	15,039	0.02%
2023/02/10	45	39.09	71	38.90	37.95	-26	14,717	-0.18%
2023/02/09	17	37.39	21.1	37.28	37.35	-4.1	13,007	-0.03%
2023/02/08	4	35.75	0	0.00	35.90	4	12,322	0.03%
2023/02/07	2	35.45	1	35.45	35.45	1	12,217	0.01%
2023/02/06	1	35.30	3	35.58	35.50	-2	12,254	-0.02%
2023/02/03	2.1	34.61	4	35.18	34.95	-2	12,155	-0.02%
2023/02/02	6	34.64	2	34.78	34.45	4	12,027	0.03%
2023/02/01	0	0.00	3	34.77	34.55	-3	11,897	-0.03%
2023/01/31	1	34.65	0	0.00	34.60	1	11,785	0.01%
2023/01/30	1	34.10	0	0.00	34.10	1	11,767	0.01%
2023/01/16	0	0.00	2	34.35	34.40	-2	11,809	-0.02%
2023/01/13	1	34.80	0	0.00	34.70	1	11,871	0.01%
2023/01/11	0	0.00	9	35.22	35.05	-9	11,993	-0.08%
2023/01/10	2	34.90	0	0.00	34.80	2	11,948	0.02%
2023/01/05	2	35.65	7	35.47	35.25	-5	12,024	-0.04%
2023/01/04	11	35.39	6	35.05	35.45	5	11,953	0.04%
2023/01/03	12	35.72	10	35.45	35.40	2	11,892	0.02%
2022/12/30	20	35.95	50	35.81	35.75	-30	11,774	-0.25%
2022/12/29	3	35.20	0	0.00	35.10	3	11,294	0.03%
2022/12/28	6	35.16	0	0.00	35.10	6	11,223	0.05%
2022/12/27	20	35.51	0	0.00	35.00	20	11,126	0.18%
2022/12/26	10	35.15	15	35.46	35.25	-5	11,028	-0.05%
2022/12/23	12	34.58	25	34.48	34.55	-13	10,789	-0.12%
2022/12/22	3	33.50	0	0.00	33.50	3	10,626	0.03%
2022/12/21	3	33.53	0	0.00	33.25	3	10,653	0.03%
2022/12/20	2	33.85	0	0.00	33.30	2	10,740	0.02%
2022/12/19	5	34.45	0	0.00	34.40	5	10,836	0.05%
2022/12/16	7	34.99	1	35.15	34.95	6	10,808	0.06%
2022/12/15	4	35.46	19	35.68	35.95	-15	10,663	-0.14%
2022/12/14	6	34.45	15	34.65	35.00	-9	10,373	-0.09%
2022/12/13	6	34.57	0	0.00	34.35	6	10,265	0.06%
2022/12/12	11	34.71	7	34.97	34.85	4	10,170	0.04%
2022/12/09	1	34.90	0	0.00	34.85	1	10,069	0.01%
2022/12/08	19	35.52	8	35.69	35.20	11	9,939	0.11%
2022/12/07	33	36.19	30	36.19	35.85	3	9,652	0.03%
2022/12/06	2	35.70	5	35.72	35.60	-3	9,049	-0.03%
2022/12/05	37	37.24	44	36.34	36.25	-7	8,693	-0.08%
2022/12/02	44	34.98	39	34.62	34.80	5	7,945	0.06%
2022/12/01	1	33.15	0	0.00	33.10	1	7,385	0.01%
2022/11/30	27	33.19	3	33.48	33.40	24	7,203	0.33%
2022/11/29	19	34.10	51	34.30	33.90	-32	6,738	-0.47%
2022/11/28	0	0.00	10	32.10	31.90	-10	5,674	-0.18%
2022/11/25	7	31.69	11	31.65	31.40	-4	5,575	-0.07%
2022/11/24	2	31.65	1	31.65	31.40	1	5,571	0.02%
2022/11/23	14	31.61	0	0.00	31.55	14	5,518	0.25%
2022/11/22	20	31.91	8	31.30	31.55	12	5,426	0.22%
2022/11/18	9	31.08	0	0.00	31.05	9	5,115	0.18%
2022/11/17	4	30.71	0	0.00	30.60	4	5,066	0.08%
2022/11/16	15	31.52	13	31.15	31.05	2	4,972	0.04%
2022/11/15	1	30.85	2	30.95	30.95	-1	4,857	-0.02%
2022/11/14	1	31.30	0	0.00	31.15	1	4,831	0.02%
2022/11/11	0	0.00	0	31.15	30.90	0	4,846	0.00%
2022/11/09	50	31.22	14	31.24	31.05	36	5,034	0.72%
2022/11/08	17	32.10	3	31.55	31.60	14	4,958	0.28%
2022/11/07	0	0.00	36	33.23	33.05	-36	4,776	-0.75%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	0	0.00	5	32.50	33.10	-5	4,848	-0.10%
2022/11/02	5	32.60	1	32.35	32.45	4	4,956	0.08%
2022/11/01	1	31.60	0	0.00	31.80	1	5,247	0.02%
2022/10/31	2	31.13	2	31.45	31.35	0	5,441	0.00%
2022/10/25	1	32.20	1	31.40	31.35	0	7,599	0.00%
2022/10/24	4	32.16	0	0.00	32.30	4	7,643	0.05%
2022/10/21	4	31.16	3	31.47	31.60	1	7,662	0.01%
2022/10/20	1	30.25	0	0.00	30.25	1	7,750	0.01%
2022/10/19	1	31.25	0	0.00	31.15	1	7,706	0.01%
2022/10/18	3	31.62	0	0.00	31.30	3	7,721	0.04%
2022/10/14	1	31.60	0	0.00	31.45	1	8,017	0.01%
2022/10/13	6	31.58	2	31.58	31.15	4	8,057	0.05%
2022/10/11	3	33.35	1	33.20	33.55	2	8,125	0.02%
2022/10/07	1	33.25	0	0.00	33.45	1	8,286	0.01%
2022/10/06	0	0.00	4	34.10	33.95	-4	8,551	-0.05%
2022/10/05	5	34.15	0	0.00	34.10	5	9,131	0.05%
2022/10/04	0	0.00	6	34.60	34.35	-6	9,375	-0.06%
2022/09/30	2	33.25	5	33.61	33.80	-3	9,935	-0.03%
2022/09/29	3	34.18	0	0.00	34.00	3	10,071	0.03%
2022/09/28	2	34.25	1	34.50	33.70	1	10,280	0.01%
2022/09/27	19	34.26	4	34.60	34.15	15	10,620	0.14%
2022/09/26	7	36.32	5	36.59	35.55	2	10,875	0.02%
2022/09/23	0	0.00	1	36.25	36.10	-1	11,223	-0.01%
2022/09/20	0	0.00	12	35.79	36.10	-12	11,680	-0.10%
2022/09/19	2	35.60	4	35.60	35.60	-2	11,793	-0.02%
2022/09/16	2	35.90	0	0.00	36.05	2	11,941	0.02%
2022/09/15	5	36.82	2	36.85	36.55	3	12,241	0.02%
2022/09/13	4	36.48	0	0.00	36.70	4	13,391	0.03%
2022/09/12	5	36.62	2	36.80	36.80	3	15,449	0.02%
2022/09/08	2	36.10	1	36.10	36.00	1	16,498	0.01%
2022/09/07	0	0.00	6	35.97	35.75	-6	17,074	-0.04%
2022/09/06	2	36.00	0	0.00	35.60	2	17,122	0.01%
2022/09/01	2	35.25	0	0.00	35.25	2	17,091	0.01%
2022/08/31	1	35.30	0	0.00	35.50	1	17,113	0.01%
2022/08/30	1	35.55	0	0.00	35.15	1	17,109	0.01%
2022/08/25	0	0.00	0.3	35.90	35.75	-0.3	17,140	0.00%
2022/08/24	0	0.00	5	35.80	35.75	-5	17,235	-0.03%
2022/08/23	0	0.00	5	35.70	35.90	-5	17,266	-0.03%
2022/08/22	1	35.10	1.1	35.17	35.20	-0.1	17,223	0.00%
2022/08/19	12	35.11	0	0.00	35.10	12	17,273	0.07%
2022/08/18	7	35.26	1	35.30	35.40	6	17,291	0.03%
2022/08/17	29	35.08	0.1	35.60	35.05	28.9	17,429	0.17%
2022/08/16	30	36.40	0	0.00	35.60	30	17,431	0.17%
2022/08/15	53	37.00	0	0.00	36.90	53	17,493	0.30%
2022/08/12	50	37.18	5	37.15	37.00	45	17,579	0.26%
2022/08/11	0	0.00	0	37.05	36.80	0	17,572	0.00%
2022/08/10	1	37.20	10	36.81	36.75	-9	17,554	-0.05%
2022/08/09	3	37.03	0	0.00	37.15	3	17,517	0.02%
2022/08/08	20	37.09	42	37.48	37.00	-22	17,402	-0.13%
2022/08/05	5	35.75	0	0.00	35.95	5	17,068	0.03%
2022/08/04	3	36.75	1	35.55	36.00	2	16,971	0.01%
2022/08/03	23	37.43	6	37.49	37.10	17	16,796	0.10%
2022/08/02	68	37.92	71	37.86	38.20	-3	16,240	-0.02%
2022/08/01	12	36.76	54	36.85	37.35	-42	15,602	-0.27%
2022/07/29	0	0.00	4	36.00	35.90	-4	15,172	-0.03%
2022/07/28	11	35.85	0	0.00	35.25	11	15,100	0.07%
2022/07/27	0	0.00	7	35.75	35.90	-7	15,046	-0.05%
2022/07/26	1	35.00	1	35.20	35.20	0	14,971	0.00%
2022/07/25	8	35.24	2	35.20	34.95	6	14,971	0.04%
2022/07/22	10	34.65	20	35.29	35.00	-10	14,970	-0.07%
2022/07/21	11	34.95	0	0.00	34.70	11	14,968	0.07%
2022/07/19	5.5	34.81	0	0.00	35.00	5.5	15,270	0.04%
2022/07/18	2	35.00	5	35.00	35.00	-3	15,522	-0.02%
2022/07/15	28	34.58	23	34.90	35.10	5	15,567	0.03%
2022/07/14	17	35.78	22	36.01	35.85	-5	15,585	-0.03%
2022/07/13	24	35.99	42	35.60	36.05	-18	15,513	-0.12%
2022/07/12	39	34.26	56	34.24	34.25	-17	15,255	-0.11%
2022/07/11	29	34.23	52.2	34.24	34.35	-23.2	15,535	-0.15%
2022/07/08	5	34.02	0	0.00	32.75	5	15,691	0.03%
2022/07/07	1	33.35	0	0.00	33.40	1	15,583	0.01%
2022/07/06	10	34.48	4	34.26	33.85	6	15,517	0.04%
2022/07/05	4	34.45	21	34.21	34.70	-17	15,350	-0.11%
2022/07/04	11	32.75	17	33.01	33.10	-6	14,928	-0.04%
2022/07/01	11	33.49	11	33.69	32.55	0	14,518	0.00%
2022/06/30	8	32.70	9	32.48	32.35	-1	13,940	-0.01%
2022/06/29	22	32.74	26	32.65	32.20	-4	13,691	-0.03%
2022/06/28	10	32.37	8	32.08	32.15	2	13,485	0.01%
2022/06/27	42	31.87	43	31.99	31.85	-1	13,380	-0.01%
2022/06/24	6	31.32	11	31.69	31.75	-5	13,262	-0.04%
2022/06/23	41	31.75	43	31.82	31.15	-2	13,081	-0.02%
2022/06/22	84	32.41	71	32.45	31.35	13	12,740	0.10%
2022/06/21	37	34.07	41	34.22	34.40	-4	12,182	-0.03%
2022/06/20	71	37.20	56	36.47	34.40	15	11,440	0.13%
2022/06/17	109	36.39	115	36.65	38.20	-6	9,329	-0.06%	大買/大賣/
2022/06/16	57	35.42	97.1	35.28	34.75	-40.1	8,190	-0.49%
2022/06/15	2	33.88	0	0.00	34.00	2	7,566	0.03%
2022/06/14	1	33.35	5	33.38	33.45	-4	7,473	-0.05%
2022/06/09	1	33.80	1	34.35	33.95	0	7,389	0.00%
2022/06/08	0	0.00	8	34.00	34.05	-8	7,334	-0.11%
2022/06/07	6	33.49	4	33.58	33.60	2	7,289	0.03%
2022/06/06	6	33.05	1	33.25	32.95	5	7,260	0.07%
2022/06/02	3	33.53	1.1	33.63	33.40	1.9	7,273	0.03%
2022/06/01	20	34.38	20	34.62	33.90	0	7,222	0.00%
2022/05/31	5	34.08	3	34.45	34.10	2	7,105	0.03%
2022/05/30	7	34.06	0	0.00	34.20	7	7,023	0.10%
2022/05/27	24	33.96	0	0.00	33.50	24	6,976	0.34%
2022/05/26	2	33.90	0	0.00	33.95	2	6,926	0.03%
2022/05/25	23	34.36	13	34.51	33.85	10	6,836	0.15%
2022/05/24	5	34.15	0	0.00	34.00	5	6,625	0.08%
2022/05/23	0	0.00	28	34.14	33.75	-28	6,483	-0.43%
2022/05/20	8.1	33.31	6	33.42	33.30	2.1	6,281	0.03%
2022/05/19	2	32.38	5	32.60	32.45	-3	6,117	-0.05%
2022/05/18	3	32.60	0	0.00	32.80	3	6,131	0.05%
2022/05/17	1	31.80	1	32.30	32.50	0	6,135	0.00%
2022/05/16	1	31.55	0	0.00	31.95	1	6,090	0.02%
2022/05/13	1	31.60	0	0.00	31.55	1	6,042	0.02%
2022/05/12	19	31.98	3	32.70	31.15	16	5,992	0.27%
2022/05/11	5	33.16	0	0.00	32.90	5	5,844	0.09%
2022/05/10	1	32.75	1	31.95	33.60	0	5,743	0.00%
2022/05/09	1	33.00	0	0.00	32.55	1	5,606	0.02%
2022/05/06	1	32.15	0	0.00	32.50	1	5,441	0.02%
2022/05/05	4	32.56	0	0.00	32.50	4	5,378	0.07%
2022/05/04	7	32.46	0	0.00	32.25	7	5,328	0.13%
2022/05/03	0	0.00	1	33.45	32.85	-1	5,266	-0.02%
2022/04/29	7	33.09	0	0.00	33.20	7	5,153	0.14%
2022/04/28	1	33.05	0	0.00	33.20	1	5,071	0.02%
2022/04/27	10	33.14	4	33.30	33.25	6	4,986	0.12%
2022/04/26	11	34.20	4	34.23	34.20	7	4,794	0.15%
2022/04/25	7.1	34.02	11	34.59	34.20	-3.9	4,451	-0.09%
2022/04/22	4	33.93	4	34.29	34.70	0	4,162	0.00%
2022/04/21	3	32.82	9	33.11	32.80	-6	3,836	-0.16%
2022/04/20	7	33.78	0	0.00	33.80	7	3,651	0.19%
2022/04/19	8	33.46	1	33.90	34.00	7	3,416	0.20%
2022/04/18	13	33.75	20.2	33.67	33.50	-7.2	3,197	-0.22%
2022/04/15	27	33.50	8	33.70	33.75	19	2,960	0.64%
2022/04/14	10	31.85	35	32.31	32.30	-25	2,484	-1.01%
2022/04/13	1	30.80	2	30.88	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	2	30.30	30.70	-2	1,866	-0.11%
2022/04/11	20	29.95	0	0.00	29.80	20	1,758	1.14%
2022/03/30	0	0.00	2	29.40	29.35	-2	1,749	-0.11%
2022/03/28	5	29.35	0	0.00	29.50	5	1,756	0.28%
2022/03/25	0	0.00	5	29.62	29.60	-5	1,759	-0.28%
2022/03/24	6	29.75	0	0.00	29.70	6	1,762	0.34%
2022/03/17	0	0.00	4	29.45	29.50	-4	1,765	-0.23%
2022/03/15	4	29.15	0	0.00	29.00	4	1,762	0.23%
2022/03/10	0	0.00	7	29.69	29.75	-7	1,823	-0.38%
2022/03/07	0	0.00	1	29.65	29.55	-1	1,761	-0.06%
2022/03/01	1	30.60	1.1	30.24	30.05	-0.1	1,838	-0.01%
2022/02/25	6	29.55	0	0.00	29.55	6	1,820	0.33%
2022/02/24	0	0.00	4	29.75	29.45	-4	1,850	-0.22%
2022/02/22	0	0.00	1	29.85	29.95	-1	1,908	-0.05%
2022/02/21	0	0.00	6	30.10	30.05	-6	1,957	-0.31%
2022/02/18	7	30.05	6	30.11	30.15	1	2,008	0.05%
2022/02/17	1	29.85	4.1	29.95	29.95	-3.1	2,144	-0.15%
2022/02/16	1	29.75	0	0.00	29.45	1	2,102	0.05%
2022/02/07	0	0.00	5	29.45	29.55	-5	2,223	-0.22%
2022/01/25	10	29.05	2	29.00	29.05	8	2,263	0.35%
2022/01/21	0	0.00	1	29.35	29.45	-1	2,236	-0.04%
2022/01/17	0	29.65	0	0.00	29.70	0	2,239	0.00%
2022/01/11	0	0.00	6	30.03	29.95	-6	2,228	-0.27%
2022/01/10	2	30.73	1	30.50	30.40	1	2,201	0.05%
2022/01/07	3	30.13	13	30.08	29.95	-10	2,108	-0.47%
2022/01/06	3	29.87	2	30.05	29.65	1	2,037	0.05%
2021/12/28	1	29.50	0	0.00	29.55	1	1,915	0.05%
2021/12/27	1	29.85	0	0.00	29.70	1	1,915	0.05%
2021/12/22	2	29.23	0	0.00	29.10	2	1,931	0.10%
2021/12/20	2	28.95	0	0.00	29.00	2	1,922	0.10%
2021/12/14	5	29.05	0	0.00	29.00	5	1,973	0.25%
2021/12/09	1	29.50	0	0.00	29.55	1	2,023	0.05%
2021/12/08	1	29.80	0	0.00	29.65	1	2,041	0.05%
2021/12/02	0	0.00	15	29.07	29.05	-15	2,084	-0.72%
2021/11/30	1	29.40	0	0.00	29.00	1	2,148	0.05%
2021/11/29	11	29.26	0	0.00	29.20	11	2,151	0.51%
2021/11/26	0.1	30.25	0	0.00	29.80	0.1	2,116	0.00%
2021/11/25	8	30.70	0	0.00	30.40	8	2,090	0.38%
2021/11/22	0	0.00	5	30.30	30.40	-5	1,998	-0.25%
2021/11/19	0	0.00	1	29.95	30.25	-1	1,969	-0.05%
2021/11/18	10	30.25	0	0.00	30.35	10	1,928	0.52%
2021/11/17	2	29.90	2	30.00	30.00	0	1,854	0.00%
2021/11/16	3	30.27	6	29.90	29.80	-3	1,794	-0.17%
2021/11/15	0	0.00	30	29.00	29.00	-30	1,619	-1.85%
2021/11/12	0	0.00	14	29.25	29.25	-14	1,622	-0.86%
2021/11/11	4	29.15	0	0.00	29.10	4	1,614	0.25%
2021/11/09	12	29.39	0	0.00	29.35	12	1,728	0.69%
2021/11/08	13	29.24	2	29.20	29.15	11	1,715	0.64%
2021/11/05	15	28.80	0	0.00	28.70	15	1,730	0.87%
2021/11/02	0	0.00	3	28.80	28.75	-3	1,772	-0.17%
2021/11/01	0	0.00	3	28.45	28.35	-3	1,768	-0.17%
2021/10/28	0	0.00	1	28.25	28.35	-1	1,912	-0.05%
2021/10/22	2	28.35	0	0.00	27.95	2	2,200	0.09%
2021/10/15	0	0.00	6	28.15	28.20	-6	2,420	-0.25%
2021/10/01	2	28.55	0	0.00	28.15	2	2,552	0.08%
2021/09/23	6	28.30	3	28.30	28.35	3	2,616	0.11%
2021/09/22	2	27.90	0	0.00	28.25	2	2,650	0.08%
2021/09/16	0	0.00	10	28.13	28.25	-10	2,897	-0.35%
2021/09/09	2	27.40	0	0.00	27.30	2	3,434	0.06%
2021/09/08	1	27.75	0	0.00	27.40	1	3,401	0.03%
2021/09/07	5	28.20	0	0.00	27.90	5	3,370	0.15%
2021/09/06	1	28.15	0	0.00	28.10	1	3,378	0.03%
2021/08/27	5	29.00	1	29.10	29.10	4	3,501	0.11%
2021/08/26	0	0.00	1	29.40	29.10	-1	3,738	-0.03%
2021/08/16	1	29.45	1	29.55	29.45	0	3,687	0.00%
2021/08/13	1	30.25	2	30.35	30.20	-1	3,583	-0.03%
2021/08/11	1	30.20	0	0.00	29.95	1	3,535	0.03%
2021/08/10	0	0.00	1	30.20	30.20	-1	3,511	-0.03%
2021/08/06	0	0.00	3	29.55	29.80	-3	3,516	-0.09%
2021/08/05	0	0.00	1	29.60	29.70	-1	3,543	-0.03%
2021/08/04	2	30.35	0	0.00	29.85	2	3,632	0.06%
2021/08/03	10	30.73	5	30.55	30.50	5	3,618	0.14%
2021/08/02	3	30.77	3	30.68	30.90	0	3,548	0.00%
2021/07/30	0	0.00	1.2	29.98	29.80	-1.2	3,339	-0.04%
2021/07/29	0	0.00	1	29.95	30.00	-1	3,343	-0.03%
2021/07/28	4	29.69	0	0.00	29.80	4	3,342	0.12%
2021/07/27	13	29.99	26	30.02	30.00	-13	3,385	-0.38%
2021/07/26	1	30.05	0	0.00	29.85	1	3,374	0.03%
2021/07/23	1.2	29.60	6	29.58	29.55	-4.8	3,343	-0.14%
2021/07/22	0	0.00	2	29.40	29.00	-2	3,339	-0.06%
2021/07/21	0	0.00	2	28.80	28.65	-2	3,365	-0.06%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/14	2	28.70	0	0.00	28.65	2	3,870	0.05%
2021/07/13	0	0.00	1	28.60	28.55	-1	4,110	-0.02%
2021/07/12	1	28.85	0	0.00	28.80	1	4,147	0.02%
2021/07/09	2	28.65	6	28.58	28.55	-4	4,213	-0.09%
2021/07/08	0	0.00	1	28.85	28.85	-1	4,279	-0.02%
2021/07/06	0	0.00	1	29.20	29.00	-1	4,282	-0.02%
2021/07/02	0	0.00	20	28.84	28.90	-20	4,283	-0.47%
2021/07/01	0	0.00	21	29.15	29.00	-21	4,276	-0.49%
2021/06/29	0	0.00	10	29.16	29.10	-10	4,272	-0.23%
2021/06/28	1	30.20	10	29.93	29.65	-9	4,246	-0.21%
2021/06/25	2	29.65	0	0.00	29.50	2	4,015	0.05%
2021/06/23	12	29.75	0	0.00	29.70	12	3,958	0.30%
2021/06/22	5	29.71	5.1	30.30	29.85	-0.1	3,860	0.00%
2021/06/21	1	29.65	1	29.85	29.55	0	3,570	0.00%
2021/06/18	0	0.00	3	29.25	29.20	-3	3,472	-0.09%
2021/06/17	2	28.65	0	0.00	28.85	2	3,433	0.06%
2021/06/07	5	29.00	1	28.65	29.00	4	3,438	0.12%
2021/06/04	2	29.70	0.3	30.30	29.30	1.8	3,439	0.05%
2021/06/03	0	0.00	6	29.88	29.90	-6	3,338	-0.18%
2021/05/26	0	0.00	5	27.35	27.35	-5	3,696	-0.14%
2021/05/21	0	0.00	30	26.83	26.90	-30	3,944	-0.76%
2021/05/18	0	0.00	5	26.35	26.85	-5	3,980	-0.13%
2021/05/17	16	25.67	1	26.00	25.60	15	3,973	0.38%
2021/05/12	0.1	27.59	14	26.74	26.50	-14	3,863	-0.36%
2021/05/11	0	0.00	13	28.49	28.00	-13	3,754	-0.35%
2021/05/10	0	0.00	1	28.70	28.70	-1	3,714	-0.03%
2021/05/07	2	28.55	0	0.00	28.60	2	3,706	0.05%
2021/05/06	0	0.00	3	28.50	28.40	-3	3,709	-0.08%
2021/05/05	10	28.70	0	0.00	28.40	10	3,687	0.27%
2021/05/04	32	29.19	6	29.33	28.50	26	3,672	0.71%
2021/05/03	0	0.00	10	29.95	29.55	-10	3,600	-0.28%
2021/04/29	0	0.00	1	30.20	30.05	-1	3,610	-0.03%
2021/04/28	4	29.90	10	30.03	30.00	-6	3,573	-0.17%
2021/04/27	0	0.00	14.1	30.62	30.30	-14.1	3,541	-0.40%
2021/04/26	35	30.77	0	0.00	30.75	35	3,499	1.00%
2021/04/23	12	30.90	11	30.76	30.70	1	3,442	0.03%
2021/04/22	4.1	31.22	7	31.00	30.50	-2.9	3,378	-0.09%
2021/04/21	2	30.10	0	0.00	30.30	2	3,153	0.06%
2021/04/20	4	30.51	15	31.10	30.45	-11	3,118	-0.35%
2021/04/19	25	30.84	35	30.53	31.10	-10	3,048	-0.33%
2021/04/16	1	29.55	22	29.74	29.75	-21	2,815	-0.75%
2021/04/15	1	29.30	2	29.50	29.55	-1	2,786	-0.04%
2021/04/14	10	28.80	10	29.08	29.20	0	2,739	0.00%
2021/04/13	2	28.80	8	28.79	28.75	-6	2,694	-0.22%
2021/04/09	0	0.00	3	28.95	28.90	-3	2,767	-0.11%
2021/04/08	10	29.00	1	29.00	29.00	9	2,760	0.33%
2021/04/07	0	0.00	5	29.02	29.05	-5	2,756	-0.18%
2021/04/01	0	0.00	18	28.73	28.80	-18	2,767	-0.65%
2021/03/31	0	0.00	12	28.90	28.85	-12	2,749	-0.44%
2021/03/30	20	29.03	0	0.00	29.05	20	2,743	0.73%
2021/03/29	21	29.10	19	29.10	29.15	2	2,731	0.07%
2021/03/26	0	0.00	4	29.26	29.30	-4	2,761	-0.14%
2021/03/25	0	0.00	8	29.24	29.20	-8	2,842	-0.28%
2021/03/24	0	0.00	4	29.30	29.35	-4	2,894	-0.14%
2021/03/23	2	29.00	1	29.00	29.10	1	2,893	0.03%
2021/03/22	0	0.00	1	29.00	29.00	-1	2,929	-0.03%
2021/03/19	3	28.95	0	0.00	29.05	3	2,901	0.10%
2021/03/17	3	29.28	2	29.35	29.30	1	2,872	0.03%
2021/03/10	0.1	29.70	0	0.00	29.35	0.1	2,877	0.00%
2021/03/09	6	29.83	2	29.85	29.75	4	2,850	0.14%
2021/03/08	0.1	30.00	2	30.10	29.95	-1.9	2,837	-0.07%
2021/03/05	0	0.00	1	29.70	29.75	-1	2,814	-0.04%
2021/03/03	5	29.70	1	29.65	29.70	4	2,756	0.15%
2021/03/02	34	30.20	2	30.45	29.70	32	2,725	1.17%
2021/02/26	28	29.89	8.1	29.91	30.30	19.9	2,564	0.78%
2021/02/25	6	29.20	9	29.38	29.55	-3	2,295	-0.13%
2021/02/24	5	28.35	0	0.00	28.35	5	2,119	0.24%
2021/02/23	1	28.25	6	28.30	28.60	-5	2,105	-0.24%
2021/02/22	0	0.00	13	28.03	28.25	-13	2,129	-0.61%
2021/02/19	0	0.00	3.1	27.61	27.85	-3.1	2,109	-0.15%
2021/02/05	0	0.00	2	27.30	27.40	-2	2,085	-0.10%
2021/01/29	0	0.00	5	27.30	27.15	-5	2,150	-0.23%
2021/01/28	2	27.35	0	0.00	27.35	2	2,133	0.09%
2021/01/22	1	28.10	2	28.20	28.20	-1	2,125	-0.05%
2021/01/21	2	27.45	1	27.40	27.55	1	2,086	0.05%
2021/01/20	1	27.55	0	0.00	27.25	1	2,085	0.05%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/13	0	0.00	6	28.25	28.20	-6	1,986	-0.30%
2021/01/12	0	0.00	24	28.27	28.10	-24	1,963	-1.22%
2021/01/08	0	0.00	6	28.55	28.70	-6	1,908	-0.31%
2021/01/06	0	0.00	1	28.85	28.85	-1	1,869	-0.05%
2021/01/04	15	29.55	0	0.00	29.45	15	1,815	0.83%
2020/12/29	0	0.00	1	29.10	29.05	-1	1,703	-0.06%
2020/12/25	0.1	28.65	1	28.70	28.60	-1	1,654	-0.06%
2020/12/24	0	0.00	1	28.60	28.60	-1	1,651	-0.06%
2020/12/22	4	29.10	0	0.00	28.40	4	1,671	0.24%
2020/12/21	5	29.47	0	0.00	29.45	5	1,672	0.30%
2020/12/18	1	29.00	0	0.00	29.10	1	1,601	0.06%
2020/12/17	3	28.47	6	28.71	28.60	-3	1,561	-0.19%
2020/12/16	0	0.00	14.9	28.77	28.85	-14.9	1,580	-0.94%
2020/12/14	4	28.25	1	28.25	28.30	3	1,557	0.19%
2020/12/10	2	28.35	0	0.00	28.25	2	1,562	0.13%
2020/12/09	0	28.60	0	28.50	28.60	0	1,578	0.00%
2020/12/04	1	28.90	0	0.00	29.10	1	1,630	0.06%
2020/12/03	1	28.70	5	28.50	28.75	-4	1,629	-0.25%
2020/12/02	4	28.45	4	28.40	28.45	0	1,667	0.00%
2020/11/30	2	28.75	0	0.00	28.70	2	1,792	0.11%
2020/11/27	2	28.75	0	0.00	28.95	2	1,888	0.11%
2020/11/26	5	28.75	0	0.00	28.70	5	2,209	0.23%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/20	3	28.90	0	0.00	28.90	3	2,889	0.10%
2020/11/12	0	0.00	6	28.53	28.60	-6	3,061	-0.20%
2020/11/11	0	0.00	3	28.27	28.55	-3	3,143	-0.10%
2020/11/10	2	28.45	0	0.00	28.30	2	3,128	0.06%
2020/10/27	0	0.00	2	27.70	27.80	-2	3,225	-0.06%
2020/10/16	0	0.00	1	28.10	28.10	-1	3,313	-0.03%
2020/10/12	0	0.00	1	28.55	28.45	-1	3,364	-0.03%
2020/10/08	0	0.00	2	28.55	28.80	-2	3,373	-0.06%
2020/09/29	0	0.00	1	28.30	28.50	-1	3,601	-0.03%
2020/09/24	9	28.21	2	28.30	28.05	7	3,668	0.19%
2020/09/23	5	29.05	0	0.00	29.00	5	3,634	0.14%
2020/09/22	2	29.30	0	0.00	29.30	2	3,629	0.06%
2020/09/18	1	29.95	0	0.00	29.80	1	3,612	0.03%
2020/09/17	0	0.00	1	29.70	29.55	-1	3,641	-0.03%
2020/09/16	10	29.60	4	29.70	29.75	6	3,732	0.16%
2020/09/15	5	29.40	0	0.00	29.55	5	3,759	0.13%
2020/09/09	1	29.85	7	30.00	30.00	-6	3,708	-0.16%
2020/09/04	2	30.10	1	30.25	30.25	1	3,677	0.03%
2020/09/03	3	30.72	4	30.78	30.65	-1	3,632	-0.03%
2020/09/02	13	30.75	0	0.00	30.85	13	3,597	0.36%
2020/09/01	13	31.55	3	31.47	31.20	10	3,539	0.28%
2020/08/31	17	31.82	6	32.00	32.00	11	3,278	0.34%
2020/08/28	4	28.86	0	0.00	29.10	4	2,640	0.15%
2020/08/27	3	28.80	0	0.00	28.70	3	2,584	0.12%
2020/08/26	0	0.00	1	28.60	28.70	-1	2,581	-0.04%
2020/08/25	3	28.65	0	0.00	28.35	3	2,588	0.12%
2020/08/24	6	28.70	0	0.00	28.55	6	2,583	0.23%
2020/08/21	3	28.00	0	0.00	28.05	3	2,607	0.12%
2020/08/20	10	27.80	1	27.55	27.75	9	2,621	0.34%
2020/08/19	1	28.80	4	28.85	28.85	-3	2,558	-0.12%
2020/08/18	2	28.05	0	0.00	28.10	2	2,486	0.08%
2020/08/17	4	28.49	5	28.51	28.40	-1	2,503	-0.04%
2020/08/14	0	0.00	7	27.59	27.60	-7	2,506	-0.28%
2020/08/13	0	0.00	2	27.70	27.40	-2	2,518	-0.08%
2020/08/12	0	0.00	1	27.55	27.40	-1	2,542	-0.04%
2020/08/11	2	27.25	1	27.40	27.30	1	2,533	0.04%
2020/08/07	0	0.00	7	27.05	26.70	-7	2,500	-0.28%
2020/08/04	3	27.30	0	0.00	27.20	3	2,519	0.12%
2020/07/28	2	26.60	0	0.00	26.55	2	2,579	0.08%
2020/07/24	0	0.00	1	27.75	27.65	-1	2,582	-0.04%
2020/07/16	1	28.20	0	0.00	28.20	1	2,620	0.04%
2020/07/15	3	27.75	0	0.00	27.55	3	2,599	0.12%
2020/07/14	0	0.00	4	27.60	27.60	-4	2,611	-0.15%
2020/07/13	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/10	3	27.80	2	28.05	27.80	1	2,631	0.04%
2020/07/09	2	28.80	3	28.75	28.65	-1	2,602	-0.04%
2020/07/08	6	29.64	30	29.65	29.75	-24	2,560	-0.94%
2020/06/24	0	30.00	0	0.00	29.95	0	2,482	0.00%
2020/06/23	2	30.20	5	30.20	30.35	-3	2,480	-0.12%
2020/06/22	0	0.00	1	30.00	29.75	-1	2,427	-0.04%
2020/06/17	4	29.45	0	0.00	29.40	4	2,464	0.16%
2020/06/16	0	0.00	1	29.50	29.70	-1	2,500	-0.04%
2020/06/15	1	29.00	0	0.00	29.15	1	2,623	0.04%
2020/06/12	1	28.70	0	0.00	29.10	1	2,646	0.04%
2020/06/11	1	29.40	2	29.25	29.25	-1	2,687	-0.04%
2020/06/10	0	0.00	1	29.95	29.85	-1	2,692	-0.04%
2020/06/09	3	30.03	7	30.25	29.80	-4	2,762	-0.14%
2020/06/08	2	30.35	0	0.00	30.30	2	2,787	0.07%
2020/06/05	3	30.30	2	30.20	30.20	1	2,759	0.04%
2020/06/04	5	29.60	1	29.90	29.55	4	2,757	0.15%
2020/06/03	0	29.65	12	29.61	29.60	-12	2,854	-0.42%
2020/06/02	2	29.58	0	0.00	29.50	2	2,856	0.07%
2020/06/01	5	29.57	2	29.60	29.50	3	2,846	0.11%
2020/05/29	13	29.10	0	0.00	29.30	13	2,836	0.46%
2020/05/28	3	29.62	2	29.05	29.10	1	2,835	0.04%
2020/05/25	0	0.00	2	28.50	28.45	-2	2,852	-0.07%
2020/05/22	0	0.00	1	28.90	28.55	-1	2,906	-0.03%
2020/05/21	2	29.05	0	0.00	29.05	2	2,963	0.07%
2020/05/20	10	28.05	2	28.10	28.05	8	2,890	0.28%
2020/05/19	1	28.10	0	0.00	28.40	1	2,895	0.03%
2020/05/18	3	27.63	0	0.00	27.75	3	2,885	0.10%
2020/05/15	10	27.40	0	0.00	27.40	10	2,887	0.35%
2020/05/14	3	27.55	0	0.00	27.50	3	2,904	0.10%
2020/05/13	0	0.00	4	27.80	27.85	-4	2,911	-0.14%
2020/05/11	4	27.61	0	0.00	27.70	4	2,942	0.14%
2020/05/08	0	0.00	2	27.98	27.95	-2	2,915	-0.07%
2020/05/07	3	28.10	0	0.00	28.05	3	2,921	0.10%
2020/05/04	2	27.95	5	28.00	28.05	-3	2,969	-0.10%
2020/04/22	3	26.85	0	0.00	26.90	3	3,396	0.09%
2020/04/21	0	0.00	1	27.25	27.25	-1	3,449	-0.03%
2020/04/16	2	27.70	0	0.00	27.65	2	4,198	0.05%
2020/04/13	2	27.90	0	0.00	27.65	2	4,434	0.05%
2020/04/09	1	28.20	2	28.05	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	1	27.70	27.80	-1	5,048	-0.02%
2020/04/07	0	0.00	1	27.00	26.85	-1	5,648	-0.02%
2020/04/06	1	26.30	1	26.45	26.35	0	5,799	0.00%
2020/03/31	1	26.85	0	0.00	26.65	1	5,923	0.02%
2020/03/30	6	26.56	8	26.69	26.70	-2	6,005	-0.03%
2020/03/27	11	26.90	1	27.05	26.65	10	6,254	0.16%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/25	6	26.67	0	0.00	26.50	6	6,557	0.09%
2020/03/24	2	26.23	0	0.00	26.10	2	6,581	0.03%
2020/03/23	1	25.80	1	26.10	26.00	0	6,688	0.00%
2020/03/20	3	27.07	0	0.00	26.95	3	6,707	0.04%
2020/03/19	1	25.40	1	26.15	26.50	0	6,654	0.00%
2020/03/18	2	26.95	26	26.80	26.80	-24	6,527	-0.37%
2020/03/17	6	26.63	3	26.70	26.95	3	6,497	0.05%
2020/03/16	2	27.45	0	0.00	27.45	2	6,435	0.03%
2020/03/13	3	27.28	0	0.00	27.65	3	6,381	0.05%
2020/03/12	2	28.85	14	28.94	28.80	-12	6,274	-0.19%
2020/03/11	1	29.60	13	29.68	29.55	-12	6,208	-0.19%
2020/03/10	4	29.23	0	0.00	29.45	4	6,207	0.06%
2020/03/09	6	30.29	3	29.95	29.70	3	6,162	0.05%
2020/03/05	0	0.00	5	31.20	31.15	-5	6,069	-0.08%
2020/03/03	0	0.00	2	31.25	31.15	-2	6,058	-0.03%
2020/03/02	3	30.65	0	0.00	31.00	3	6,044	0.05%
2020/02/27	0	0.00	6	31.41	31.35	-6	5,990	-0.10%
2020/02/25	4	31.46	0	0.00	31.55	4	5,905	0.07%
2020/02/21	0	0.00	3	32.65	32.60	-3	5,738	-0.05%
2020/02/19	2	32.90	0	0.00	32.95	2	5,686	0.04%
2020/02/14	0	0.00	9	32.90	32.90	-9	5,617	-0.16%
2020/02/12	7	33.21	0	0.00	32.85	7	5,596	0.13%
2020/02/10	2	32.50	0	0.00	32.65	2	5,518	0.04%
2020/02/06	3	33.55	0	0.00	33.45	3	5,439	0.06%
2020/02/03	30	32.88	116	32.91	33.05	-86	5,279	-1.63%	大賣/
2020/01/31	26	33.79	1	33.95	33.75	25	5,190	0.48%
2020/01/30	27	33.69	7	33.40	33.30	20	5,112	0.39%
2020/01/20	2	34.95	3	34.95	34.95	-1	4,941	-0.02%
2020/01/17	10	34.88	0	0.00	34.75	10	4,869	0.21%
2020/01/14	2	34.50	0	0.00	34.45	2	4,731	0.04%
2020/01/13	18	36.03	14	36.19	34.75	4	4,620	0.09%
2020/01/10	0	0.00	1	35.05	34.75	-1	4,117	-0.02%
2020/01/09	1	34.50	0	0.00	34.30	1	3,935	0.03%
2020/01/08	2	34.58	0	0.00	34.30	2	3,847	0.05%
2020/01/07	1	34.80	0	0.00	34.75	1	3,711	0.03%
2020/01/06	6	35.23	0	0.00	35.00	6	3,631	0.17%
2020/01/03	15	35.37	11	35.00	35.05	4	3,437	0.12%
2020/01/02	6	35.67	2	35.80	35.85	4	3,225	0.12%
2019/12/31	6	35.81	6	35.30	35.90	0	2,963	0.00%
2019/12/30	0	0.00	10	33.46	33.50	-10	2,327	-0.43%
2019/12/27	11	32.71	3	32.97	32.50	8	2,156	0.37%
2019/12/26	3	32.93	0	0.00	32.85	3	2,051	0.15%
2019/12/25	22	32.90	2	32.83	32.90	20	1,984	1.01%
2019/12/24	6	33.30	1	33.55	32.95	5	1,895	0.26%
2019/12/23	20	32.95	16	32.87	33.10	4	1,654	0.24%
2019/12/19	1	31.75	0	0.00	31.50	1	1,299	0.08%
2019/12/18	9	32.23	3	32.55	32.10	6	1,240	0.48%
2019/12/17	2	31.65	0	0.00	31.60	2	1,091	0.18%
2019/12/16	0	0.00	1	31.25	31.30	-1	1,044	-0.10%
2019/12/13	2	31.15	0	0.00	31.20	2	1,050	0.19%
2019/11/21	0	0.00	7	31.80	31.90	-7	976	-0.72%
2019/11/19	2	31.80	0	0.00	31.80	2	995	0.20%
2019/11/15	4	31.90	0	0.00	31.90	4	1,051	0.38%
2019/11/11	3	31.62	0	0.00	31.80	3	1,098	0.27%
2019/11/06	4	31.93	0	0.00	31.95	4	1,118	0.36%
2019/11/04	4	31.80	0	0.00	31.95	4	1,125	0.36%
2019/10/31	6	31.73	0	0.00	31.75	6	1,143	0.52%
2019/10/30	1	31.70	0	0.00	31.75	1	1,146	0.09%
2019/10/29	3	31.67	0	0.00	31.70	3	1,141	0.26%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/23	2	31.45	0	0.00	31.55	2	1,186	0.17%
2019/10/18	1	31.70	0	0.00	31.50	1	1,196	0.08%
2019/10/16	6	31.65	0	0.00	31.70	6	1,181	0.51%
2019/10/14	10	31.60	0	0.00	31.70	10	1,180	0.85%
2019/10/07	0	0.00	2	32.30	32.20	-2	1,184	-0.17%
2019/10/03	1	31.95	0	0.00	32.05	1	1,267	0.08%
2019/10/01	2	32.30	0	0.00	32.15	2	1,398	0.14%
2019/09/26	6	32.78	2	32.85	32.70	4	1,471	0.27%
2019/09/25	0	0.00	2	32.65	32.65	-2	1,560	-0.13%
2019/09/24	4	32.45	4	32.35	32.55	0	1,585	0.00%
2019/09/23	1	32.20	0	0.00	32.25	1	1,590	0.06%
2019/09/19	1	31.95	2	32.00	31.90	-1	1,692	-0.06%
2019/09/18	1	32.00	0	0.00	32.00	1	1,714	0.06%
2019/09/17	2	31.63	0	0.00	31.75	2	1,736	0.12%
2019/09/16	4	31.65	2	31.58	31.50	2	1,757	0.11%
2019/09/10	0	0.00	4	31.99	31.90	-4	1,792	-0.22%
2019/09/09	0	0.00	2	32.10	31.95	-2	1,794	-0.11%
2019/09/06	0	0.00	6	31.97	32.00	-6	1,794	-0.33%
2019/09/04	0	0.00	2	32.10	32.05	-2	1,819	-0.11%
2019/08/26	0	0.00	2	32.35	32.30	-2	1,999	-0.10%
2019/08/22	2	32.65	0	0.00	32.60	2	2,069	0.10%
2019/08/21	6	33.05	0	0.00	32.85	6	2,064	0.29%
2019/08/20	1	32.35	0	0.00	32.30	1	2,045	0.05%
2019/08/19	0	0.00	6	32.32	32.65	-6	2,036	-0.29%
2019/08/15	5	31.35	0	0.00	31.40	5	2,002	0.25%
2019/08/14	4	31.73	1	31.85	31.75	3	1,995	0.15%
2019/08/13	2	31.80	0	0.00	31.80	2	1,983	0.10%
2019/08/12	6	32.16	0	0.00	31.95	6	1,991	0.30%
2019/08/08	1	31.85	0	0.00	31.95	1	1,968	0.05%
2019/08/07	2	31.48	0	0.00	31.60	2	1,970	0.10%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/08/02	8	31.73	3	31.87	31.75	5	1,987	0.25%
2019/08/01	1	31.90	0	0.00	31.95	1	1,989	0.05%
2019/07/31	0	0.00	2	32.05	31.95	-2	1,996	-0.10%
2019/07/29	1	32.15	0	0.00	32.10	1	2,000	0.05%
2019/07/26	0	0.00	1	31.90	32.00	-1	1,976	-0.05%
2019/07/25	0	0.00	3	31.95	31.95	-3	1,970	-0.15%
2019/07/10	1	32.75	0	0.00	32.80	1	1,982	0.05%
2019/07/09	0	0.00	1	33.50	33.30	-1	1,992	-0.05%
2019/07/04	1	34.05	31.4	34.07	34.10	-30.4	1,863	-1.63%
2019/07/02	14	34.41	0	0.00	33.60	14	1,844	0.76%
2019/07/01	1	34.20	0	0.00	34.20	1	1,738	0.06%
2019/06/28	3	33.85	5	33.95	33.80	-2	1,710	-0.12%
2019/06/27	5	34.01	1	34.10	33.90	4	1,692	0.24%
2019/06/26	1	33.75	0	0.00	33.80	1	1,668	0.06%
2019/06/25	2	33.25	0	0.00	33.40	2	1,613	0.12%
2019/06/24	3	33.32	1	33.40	33.40	2	1,592	0.13%
2019/06/21	2	33.13	0	0.00	33.10	2	1,570	0.13%
2019/06/20	1	33.00	0	0.00	33.00	1	1,584	0.06%
2019/06/19	4	32.93	0	0.00	33.05	4	1,571	0.25%
2019/06/18	3	32.90	1	32.90	32.90	2	1,567	0.13%
2019/06/13	0	0.00	1	32.45	32.60	-1	1,640	-0.06%
2019/06/11	0	0.00	2	33.00	32.55	-2	1,710	-0.12%
2019/06/06	1	32.70	5	32.90	33.10	-4	1,773	-0.23%
2019/05/31	3	32.70	0	0.00	32.45	3	1,813	0.17%
2019/05/28	5	31.75	0	0.00	31.75	5	1,740	0.29%
2019/05/23	10	31.50	0	0.00	31.60	10	1,750	0.57%
2019/05/16	0	0.00	1	30.65	30.95	-1	1,815	-0.06%
2019/04/22	0	0.00	2	31.50	31.55	-2	2,319	-0.09%
2019/04/17	1	31.45	2	31.50	31.45	-1	2,324	-0.04%
2019/04/12	3	32.03	0	0.00	31.85	3	2,240	0.13%
2019/04/11	2	31.55	0	0.00	31.40	2	2,212	0.09%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	0	0.00	6	31.44	31.35	-6	2,232	-0.27%
2019/04/08	0	0.00	1	31.90	31.80	-1	2,198	-0.05%
2019/03/29	1	32.65	0	0.00	32.50	1	2,165	0.05%
2019/03/27	0	32.10	0	0.00	32.10	0	2,154	0.00%
2019/03/20	3	32.10	0	0.00	32.10	3	2,119	0.14%
2019/03/07	0	0.00	1	33.85	33.70	-1	1,805	-0.06%
2019/02/25	1	33.90	1	33.90	34.00	0	1,750	0.00%
2019/02/21	1	33.70	0	0.00	33.65	1	1,751	0.06%
2019/02/18	0	0.00	1	33.47	33.95	-1	1,794	-0.06%
2019/02/14	0	0.00	3	33.60	33.50	-3	1,759	-0.17%
2019/02/12	0	0.00	1	34.65	34.40	-1	1,704	-0.06%
2019/02/11	2	34.25	0	0.00	34.55	2	1,676	0.12%
2019/01/24	3	33.30	0	0.00	33.20	3	1,340	0.22%
2019/01/23	1	32.20	3	32.87	32.90	-2	1,231	-0.16%
2019/01/22	0	0.00	3	32.00	32.00	-3	1,169	-0.26%
2019/01/16	0	0.00	13	32.00	31.85	-13	1,240	-1.05%
2019/01/15	0	0.00	2	31.95	32.15	-2	1,236	-0.16%
2019/01/10	0	0.00	4	31.38	31.50	-4	1,199	-0.33%
2019/01/09	0	0.00	0	30.85	30.90	0	1,191	0.00%
2018/12/20	0	0.00	1	30.35	29.80	-1	1,349	-0.07%
2018/12/05	0	0.00	3	30.37	30.35	-3	1,362	-0.22%
2018/12/04	0	0.00	2	30.68	30.80	-2	1,384	-0.14%
2018/11/28	0	0.00	4	30.18	30.30	-4	1,299	-0.31%
2018/11/27	3	29.80	0	0.00	29.95	3	1,280	0.23%
2018/11/19	5	29.92	0	0.00	29.85	5	1,202	0.42%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/07	5	28.35	0	0.00	28.35	5	1,136	0.44%
2018/11/01	1	28.40	0	0.00	28.55	1	1,163	0.09%
2018/10/29	0	0.00	35	27.85	28.10	-35	1,153	-3.03%
2018/10/19	5	28.85	0	0.00	28.85	5	1,062	0.47%
2018/10/12	0	0.00	1	29.10	30.20	-1	1,064	-0.09%
2018/10/11	4	29.23	0	0.00	29.20	4	1,064	0.38%
2018/10/08	1	31.10	0	0.00	30.95	1	1,033	0.10%
2018/10/05	2	31.68	0	0.00	31.35	2	1,017	0.20%
2018/10/04	3	31.77	0	0.00	31.80	3	991	0.30%
2018/10/03	7	32.33	2	32.60	31.90	5	965	0.52%
2018/09/20	1	31.00	0	0.00	30.65	1	847	0.12%
2018/09/10	2	30.10	0	0.00	29.10	2	930	0.21%
2018/08/22	0	0.00	3.1	30.31	30.30	-3.1	1,186	-0.26%
2018/08/21	0	0.00	0.3	30.50	30.35	-0.3	1,192	-0.02%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/14	6	30.00	10	30.10	30.05	-4	1,188	-0.34%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/08	0	0.00	10	30.10	30.10	-10	1,175	-0.85%
2018/08/03	5	30.10	0	0.00	30.05	5	1,232	0.41%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/08/01	1	30.30	0	0.00	30.30	1	1,251	0.08%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/24	0	0.00	12.1	30.94	30.90	-12.1	1,269	-0.95%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/18	0	0.00	0.2	31.35	31.30	-0.2	1,337	-0.01%
2018/07/13	0	0.00	8	30.80	30.80	-8	1,385	-0.58%
2018/07/12	0	0.00	12	30.74	30.80	-12	1,387	-0.86%
2018/07/05	5	30.90	0	0.00	30.60	5	1,402	0.36%
2018/07/02	0.7	31.35	0	0.00	31.55	0.7	1,424	0.05%
2018/06/29	0	0.00	5	32.15	31.70	-5	1,426	-0.35%
2018/06/28	0	0.00	2	31.60	31.30	-2	1,408	-0.14%
2018/06/27	2	30.60	0	0.00	30.60	2	1,393	0.14%
2018/06/26	3	30.28	0	0.00	30.75	3	1,383	0.22%
2018/06/25	10	30.95	0	0.00	30.80	10	1,345	0.74%
2018/06/22	15	31.10	0	0.00	31.05	15	1,333	1.12%
2018/06/20	0	0.00	40	31.69	31.70	-40	1,305	-3.06%
2018/06/15	0	0.00	7	32.41	32.40	-7	1,265	-0.55%
2018/06/14	5	32.65	0	0.00	32.45	5	1,226	0.41%
2018/06/13	5	32.45	2	32.45	32.45	3	1,220	0.25%
2018/06/11	5	32.80	0	0.00	32.75	5	1,170	0.43%
2018/06/08	5	32.80	0	0.00	32.80	5	1,164	0.43%
2018/06/07	9	32.92	0	0.00	32.90	9	1,132	0.79%
2018/06/05	2	33.45	0	0.00	33.10	2	1,044	0.19%
2018/05/30	4	33.33	0	0.00	33.30	4	1,003	0.40%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	13	33.55	0	0.00	33.55	13	987	1.32%
2018/05/22	0	0.00	5	33.65	33.75	-5	991	-0.50%
2018/05/16	5	33.60	0	0.00	33.75	5	1,025	0.49%
2018/05/11	10	34.00	1	34.00	33.85	9	1,081	0.83%
2018/05/02	0	0.00	0.3	34.65	34.55	-0.3	1,056	-0.03%
2018/04/25	0	0.00	20	35.56	35.70	-20	1,029	-1.94%
2018/04/20	4	34.78	0	0.00	34.95	4	1,016	0.39%
2018/04/17	0	0.00	1	34.50	34.30	-1	1,019	-0.10%
2018/04/16	20	34.60	0	0.00	34.50	20	1,025	1.95%
2018/04/13	2	34.55	0	0.00	34.65	2	1,045	0.19%
2018/04/09	0	0.00	2	34.70	34.70	-2	1,124	-0.18%
2018/03/30	1	34.20	0	0.00	34.25	1	1,194	0.08%
2018/03/13	3	34.05	0	0.00	34.20	3	1,656	0.18%
2018/03/07	1	33.80	0	0.00	33.75	1	2,079	0.05%
2018/03/02	0.3	34.35	0	0.00	34.15	0.3	2,173	0.01%
2018/02/23	0	0.00	10	34.00	34.00	-10	2,326	-0.43%
2018/02/22	1	34.00	0	0.00	34.00	1	2,354	0.04%
2018/02/21	0	0.00	10	33.70	33.85	-10	2,412	-0.41%
2018/02/09	1	33.40	0	0.00	33.60	1	2,420	0.04%
2018/02/08	0	0.00	2	33.98	34.05	-2	2,408	-0.08%
2018/02/07	41	34.17	0	0.00	33.90	41	2,430	1.69%
2018/02/06	2	33.55	1	33.55	34.15	1	2,431	0.04%
2018/01/31	0	0.00	15	35.03	35.20	-15	2,545	-0.59%
2018/01/24	1	35.75	0	0.00	35.95	1	2,645	0.04%
2018/01/15	0	0.00	20	36.15	35.85	-20	2,774	-0.72%
2018/01/10	0	0.00	45	36.96	36.95	-45	2,718	-1.66%
2018/01/09	0	0.00	15	37.10	37.00	-15	2,711	-0.55%