正文 (4906)-宏遠-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.40
漲跌
▼2.40
漲幅
-6.90%
成交量
12,657張
產業
上市通信網路類股▲0.52%
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/12/13	2	32.35	53	32.61	32.40	-51	3,554	-1.43%
2024/12/10	1	35.65	0	0.00	34.85	1	3,485	0.03%
2024/12/09	0	0.00	3	36.05	35.60	-3	3,507	-0.09%
2024/12/04	1	36.75	0	0.00	36.90	1	3,686	0.03%
2024/12/03	3	37.10	1	37.10	37.10	2	3,797	0.05%
2024/11/25	1	36.40	0	0.00	36.50	1	4,753	0.02%
2024/11/21	1	35.45	0	0.00	35.45	1	5,100	0.02%
2024/11/12	0	0.00	10	35.95	35.80	-10	6,106	-0.16%
2024/11/11	10	35.40	0	0.00	35.45	10	6,139	0.16%
2024/11/08	0	0.00	2	37.10	36.10	-2	6,207	-0.03%
2024/11/07	2	37.30	2	37.40	37.45	0	6,205	0.00%
2024/11/01	1	35.60	0	0.00	35.85	1	6,544	0.02%
2024/10/21	0	0.00	3	37.00	37.00	-3	7,589	-0.04%
2024/10/17	1	36.90	0	0.00	36.70	1	8,475	0.01%
2024/10/15	0	0.00	3	36.40	36.25	-3	9,745	-0.03%
2024/10/11	10	36.05	10	36.77	36.15	0	10,022	0.00%
2024/10/07	0	0.00	10	38.80	38.75	-10	11,313	-0.09%
2024/09/30	1	38.75	0.4	38.60	38.35	0.6	12,181	0.00%
2024/09/27	1	40.20	0	0.00	39.40	1	12,823	0.01%
2024/09/25	0	0.00	1	40.90	40.40	-1	13,940	-0.01%
2024/09/20	0	0.00	11	40.72	40.50	-11	14,079	-0.08%
2024/09/19	10	40.95	0	0.00	40.80	10	14,123	0.07%
2024/09/16	8	42.34	45	42.04	41.90	-37	14,162	-0.26%
2024/09/13	41	40.37	0	0.00	40.40	41	14,045	0.29%
2024/09/04	0	0.00	12	40.93	40.85	-12	14,752	-0.08%
2024/09/03	7	43.55	3	43.78	42.70	4	14,838	0.03%
2024/09/02	0	0.00	1	43.15	42.85	-1	14,807	-0.01%
2024/08/29	0	0.00	4	43.20	43.05	-4	14,816	-0.03%
2024/08/28	1	42.85	20	43.20	42.85	-19	14,827	-0.13%
2024/08/27	33	42.93	6	42.84	42.90	27	14,992	0.18%
2024/08/26	0	0.00	1	42.80	42.45	-1	15,190	-0.01%
2024/08/23	1	42.20	0	0.00	42.60	1	15,315	0.01%
2024/08/22	3	42.72	13	42.19	42.20	-10	15,511	-0.06%
2024/08/21	1	42.20	2	42.45	42.25	-1	15,930	-0.01%
2024/08/20	3	42.00	4	41.16	41.10	-1	15,710	-0.01%
2024/08/19	2	41.35	2	41.25	41.20	0	15,663	0.00%
2024/08/16	11	40.20	27	38.77	40.10	-16	15,746	-0.10%
2024/08/15	21	37.72	32	37.94	37.50	-11	15,577	-0.07%
2024/08/13	32	38.23	0	0.00	38.25	32	15,846	0.20%
2024/08/12	5	37.84	32	38.10	37.90	-27	15,803	-0.17%
2024/08/08	1	39.05	2	38.75	38.50	-1	15,647	-0.01%
2024/08/07	33	39.20	5	39.13	39.20	28	15,622	0.18%
2024/08/06	2	37.83	1	37.60	37.75	1	15,532	0.01%
2024/08/05	2	37.50	0	0.00	37.50	2	15,367	0.01%
2024/08/02	0	0.00	8	42.35	41.65	-8	15,212	-0.05%
2024/08/01	0	0.00	5	43.96	44.00	-5	15,144	-0.03%
2024/07/31	11	42.76	11	42.41	42.55	0	14,978	0.00%
2024/07/30	8	41.33	5	42.80	42.95	3	14,908	0.02%
2024/07/29	7	42.04	5	41.15	41.10	2	14,790	0.01%
2024/07/26	1	42.05	1	41.90	42.45	0	14,669	0.00%
2024/07/23	10	43.09	7	43.31	43.45	3	14,559	0.02%
2024/07/22	5	42.40	7	41.95	41.30	-2	14,346	-0.01%
2024/07/19	2	44.83	2	44.80	44.30	0	14,073	0.00%
2024/07/18	1	42.50	3	45.42	44.00	-2	13,700	-0.01%
2024/07/17	31	45.30	26	43.50	43.50	5	13,161	0.04%
2024/07/16	24	44.61	17	45.11	45.80	7	12,452	0.06%
2024/07/12	1	42.75	0	0.00	42.45	1	11,688	0.01%
2024/07/11	1	43.00	25	43.04	43.55	-24	11,503	-0.21%
2024/07/10	22	42.87	16	42.25	42.45	6	11,254	0.05%
2024/07/09	21	42.05	11	42.15	40.95	10	10,835	0.09%
2024/07/08	7	41.23	7	41.14	41.00	0	10,171	0.00%
2024/07/05	4	40.52	2	40.80	39.80	2	9,743	0.02%
2024/07/04	6	39.56	5	39.35	39.35	1	9,578	0.01%
2024/07/03	16	40.66	15	40.46	39.80	1	9,408	0.01%
2024/07/02	16	40.43	12	40.41	40.60	4	8,719	0.05%
2024/06/26	0	0.00	1	37.05	36.80	-1	7,530	-0.01%
2024/06/25	0	0.00	5	37.58	37.90	-5	7,453	-0.07%
2024/06/24	5	38.10	0	0.00	37.90	5	7,382	0.07%
2024/06/21	1	38.55	2	38.30	38.40	-1	7,387	-0.01%
2024/06/20	6	38.15	0	0.00	38.35	6	7,338	0.08%
2024/06/19	1	38.10	0	0.00	37.90	1	7,330	0.01%
2024/06/18	1	38.50	19	37.99	37.85	-18	7,294	-0.25%
2024/06/17	0	0.00	15	38.50	38.60	-15	7,249	-0.21%
2024/06/13	1	38.60	0	0.00	38.05	1	7,129	0.01%
2024/06/12	1	38.85	1	38.95	38.80	0	7,069	0.00%
2024/06/11	4	38.25	1.1	38.50	38.25	2.9	6,908	0.04%
2024/06/07	9	38.52	7	38.20	38.20	2	6,747	0.03%
2024/06/04	1	37.95	0	0.00	38.05	1	6,414	0.02%
2024/05/31	0	0.00	1	38.30	37.00	-1	6,649	-0.02%
2024/05/30	11	38.40	0	0.00	38.00	11	7,831	0.14%
2024/05/29	15	38.40	18	38.38	38.00	-3	8,025	-0.04%
2024/05/28	1	37.60	77	37.94	37.95	-76	7,758	-0.98%
2024/05/27	15	37.39	4	36.61	37.35	11	7,378	0.15%
2024/05/24	3	35.47	2	35.53	35.35	1	6,845	0.01%
2024/05/23	1	35.10	2	35.05	35.00	-1	6,842	-0.01%
2024/05/22	12	35.63	9	35.58	35.40	3	6,864	0.04%
2024/05/20	4	35.10	7	35.06	35.50	-3	6,642	-0.05%
2024/05/17	0	0.00	1	34.45	34.10	-1	6,333	-0.02%
2024/05/16	0	0.00	1	34.10	34.15	-1	6,340	-0.02%
2024/05/15	1	33.90	1	34.15	33.95	0	6,340	0.00%
2024/05/14	2	34.15	1	34.00	34.15	1	6,384	0.02%
2024/05/13	1	33.90	0	0.00	33.90	1	6,420	0.02%
2024/05/08	0	0.00	1	33.75	33.75	-1	6,787	-0.01%
2024/05/07	1	33.05	0	0.00	33.15	1	6,815	0.01%
2024/05/02	0	0.00	1	33.20	33.20	-1	6,941	-0.01%
2024/04/30	0	0.00	2	33.33	33.25	-2	7,018	-0.03%
2024/04/29	2	33.25	2	33.20	33.25	0	7,071	0.00%
2024/04/16	2	33.30	0	0.00	32.70	2	7,740	0.03%
2024/04/12	0	0.00	20	34.72	34.55	-20	7,674	-0.26%
2024/04/10	0	0.00	1	34.60	34.70	-1	7,709	-0.01%
2024/04/03	0	0.00	4	34.00	33.95	-4	7,608	-0.05%
2024/04/02	2	34.10	0	0.00	34.10	2	7,621	0.03%
2024/04/01	0	0.00	2	34.65	34.55	-2	7,594	-0.03%
2024/03/29	1	34.05	0	0.00	34.10	1	7,575	0.01%
2024/03/28	18	34.38	0	0.00	34.20	18	7,639	0.24%
2024/03/27	0	0.00	6	34.50	34.40	-6	7,680	-0.08%
2024/03/26	1	34.65	0	0.00	34.40	1	7,678	0.01%
2024/03/25	0	0.00	1	35.30	35.30	-1	7,627	-0.01%
2024/03/22	1	35.10	0	0.00	35.10	1	7,653	0.01%
2024/03/14	1	35.10	0	0.00	34.90	1	8,679	0.01%
2024/03/12	1	36.15	0	0.00	36.15	1	8,880	0.01%
2024/03/07	3	38.13	0	0.00	36.80	3	8,577	0.03%
2024/03/06	0	0.00	10	38.40	38.35	-10	8,253	-0.12%
2024/03/05	44	40.07	26	39.70	39.50	18	7,969	0.23%
2024/03/04	0	0.00	26	37.98	38.70	-26	6,493	-0.40%
2024/03/01	0	0.00	1	35.30	35.20	-1	5,983	-0.02%
2024/02/29	5	35.20	0	0.00	35.40	5	5,991	0.08%
2024/02/27	11	35.89	1	35.30	35.25	10	5,974	0.17%
2024/02/26	0	0.00	3	36.35	36.00	-3	5,965	-0.05%
2024/02/23	2	36.35	0	0.00	35.90	2	5,955	0.03%
2024/02/22	0	0.00	11	36.30	36.35	-11	6,002	-0.18%
2024/02/21	4	36.05	0	0.00	36.05	4	5,965	0.07%
2024/02/20	10	35.75	6	35.87	35.65	4	5,938	0.07%
2024/02/05	2	35.25	10	35.28	35.10	-8	5,887	-0.14%
2024/02/02	20	36.31	13	36.21	36.00	7	5,862	0.12%
2024/02/01	4	36.20	3	36.25	36.20	1	5,732	0.02%
2024/01/30	0	0.00	5	35.80	35.75	-5	5,649	-0.09%
2024/01/25	1	35.35	0	0.00	35.60	1	5,729	0.02%
2024/01/23	10	36.10	0	0.00	35.90	10	5,671	0.18%
2024/01/16	0	0.00	1	35.35	36.00	-1	5,340	-0.02%
2024/01/15	1	34.95	0	0.00	35.00	1	5,112	0.02%
2024/01/08	0	0.00	1	33.80	33.75	-1	5,171	-0.02%
2024/01/05	1	33.65	0	0.00	33.65	1	5,213	0.02%
2023/12/27	0	0.00	2	34.55	34.55	-2	5,396	-0.04%
2023/12/25	0.1	35.00	0	0.00	34.60	0.1	5,548	0.00%
2023/12/22	0	0.00	8	35.75	35.55	-8	5,530	-0.14%
2023/12/20	12	36.00	12	35.95	35.95	0	5,661	0.00%
2023/12/18	0	0.00	1	35.80	35.80	-1	5,740	-0.02%
2023/12/13	5	36.61	3	36.43	36.35	2	5,593	0.04%
2023/12/08	11	35.43	1	34.95	35.70	10	5,430	0.18%
2023/12/07	1	34.50	2	34.35	34.50	-1	5,303	-0.02%
2023/12/06	2	34.15	0	0.00	34.15	2	5,386	0.04%
2023/11/27	1	33.95	0	0.00	33.55	1	7,100	0.01%
2023/11/22	0	0.00	7	34.60	34.65	-7	8,732	-0.08%
2023/11/21	2	34.60	1	35.00	34.60	1	9,605	0.01%
2023/11/20	1	34.30	0	0.00	34.30	1	9,947	0.01%
2023/11/17	0	0.00	2	33.55	33.45	-2	10,412	-0.02%
2023/11/16	2	33.40	0	0.00	33.40	2	10,727	0.02%
2023/11/10	4	32.55	0	0.00	32.70	4	11,360	0.04%
2023/11/09	1	32.75	0	0.00	32.90	1	11,392	0.01%
2023/11/07	1	33.35	2	33.55	33.45	-1	11,416	-0.01%
2023/11/06	1	33.85	2	33.90	33.90	-1	11,542	-0.01%
2023/11/03	3	34.25	2	34.70	34.25	1	11,956	0.01%
2023/11/02	10	33.64	2	34.05	33.85	8	11,934	0.07%
2023/10/31	0	0.00	8	33.05	32.60	-8	12,232	-0.07%
2023/10/30	1	33.25	0	0.00	33.30	1	12,328	0.01%
2023/10/26	7	33.17	0	0.00	33.05	7	12,636	0.06%
2023/10/25	0	0.00	1	33.95	33.70	-1	12,669	-0.01%
2023/10/20	0	0.00	3	33.53	33.40	-3	12,926	-0.02%
2023/10/19	3	33.65	0	0.00	33.65	3	12,976	0.02%
2023/10/18	0	0.00	2	33.55	33.45	-2	13,018	-0.02%
2023/10/03	0	0.00	8	37.20	37.15	-8	13,538	-0.06%
2023/10/02	2	37.68	8	37.74	37.85	-6	13,683	-0.04%
2023/09/28	1	36.55	1	36.75	36.45	0	13,866	0.00%
2023/09/27	5	36.63	0	0.00	36.70	5	14,035	0.04%
2023/09/26	4	37.74	10	37.79	37.25	-6	14,314	-0.04%
2023/09/25	6	37.33	17	37.46	37.60	-11	14,810	-0.07%
2023/09/22	1	36.05	0	0.00	36.05	1	15,164	0.01%
2023/09/21	0	0.00	1	36.20	35.65	-1	15,371	-0.01%
2023/09/19	4	37.94	4	37.95	37.35	0	15,530	0.00%
2023/09/15	8	37.46	3	38.18	37.05	5	15,333	0.03%
2023/09/14	11	38.11	6	38.28	38.05	5	15,132	0.03%
2023/09/13	2	37.25	0	0.00	37.70	2	14,807	0.01%
2023/09/12	2	37.53	1	37.55	37.45	1	14,717	0.01%
2023/09/11	11	36.46	26	36.55	36.25	-15	14,568	-0.10%
2023/09/08	1	36.75	1	36.90	37.00	0	14,723	0.00%
2023/09/07	14	37.09	3	37.00	37.05	11	14,692	0.07%
2023/09/06	1	37.90	7	37.84	37.95	-6	14,398	-0.04%
2023/09/05	1	37.10	0	0.00	36.50	1	13,995	0.01%
2023/09/04	3	36.00	2	36.25	36.20	1	13,935	0.01%
2023/09/01	2	37.83	2	37.88	37.05	0	13,756	0.00%
2023/08/31	4	37.29	3	37.17	37.30	1	13,628	0.01%
2023/08/30	9	36.81	9	36.75	36.95	0	13,760	0.00%
2023/08/29	13	36.27	11	36.22	36.25	2	13,590	0.01%
2023/08/28	85	37.04	34	36.79	35.90	51	13,326	0.38%
2023/08/25	20	37.31	37	37.07	37.50	-17	12,166	-0.14%
2023/08/24	7	35.98	8	35.97	35.40	-1	11,315	-0.01%
2023/08/23	31	35.44	8	35.46	35.55	23	10,998	0.21%
2023/08/22	0	0.00	2	34.45	34.30	-2	10,496	-0.02%
2023/08/21	4	34.39	4	34.50	34.50	0	10,182	0.00%
2023/08/17	0	0.00	2	33.30	33.65	-2	9,639	-0.02%
2023/08/15	0	0.00	2	33.08	33.25	-2	9,564	-0.02%
2023/08/14	40	32.89	0	0.00	32.65	40	9,629	0.42%
2023/08/11	0	0.00	12	32.68	32.65	-12	9,575	-0.13%
2023/08/10	1	33.30	1	33.60	33.35	0	9,491	0.00%
2023/08/09	3	33.80	4	33.96	33.55	-1	9,344	-0.01%
2023/08/08	23	33.52	2	33.55	33.15	21	8,915	0.24%
2023/08/07	8	32.99	5	32.93	33.45	3	8,858	0.03%
2023/08/04	22	32.21	2	32.75	32.90	20	8,737	0.23%
2023/08/02	50	32.20	50	32.40	31.40	0	8,557	0.00%
2023/07/27	2	31.95	0	0.00	31.80	2	8,260	0.02%
2023/07/26	0	0.00	2	31.53	31.35	-2	8,211	-0.02%
2023/07/24	0	0.00	3	31.03	31.55	-3	8,024	-0.04%
2023/07/21	0	0.00	1	31.70	31.40	-1	7,964	-0.01%
2023/07/20	3	32.05	0	0.00	32.05	3	7,937	0.04%
2023/07/18	0	0.00	3	33.23	32.25	-3	7,838	-0.04%
2023/07/17	2	33.35	1	33.20	33.35	1	7,735	0.01%
2023/07/14	1	32.75	0	0.00	32.75	1	7,654	0.01%
2023/07/11	0	0.00	30	32.35	32.40	-30	7,560	-0.40%
2023/07/10	0	0.00	7	32.61	32.80	-7	7,535	-0.09%
2023/07/07	15	34.23	8	33.90	33.55	7	7,398	0.09%
2023/07/06	1	34.55	0	0.00	33.65	1	7,318	0.01%
2023/07/05	0	0.00	5	33.24	33.15	-5	6,999	-0.07%
2023/07/04	12	33.18	5	33.44	33.40	7	6,832	0.10%
2023/07/03	36	34.35	47	33.83	34.45	-11	6,528	-0.17%
2023/06/30	55	33.16	23	33.31	33.05	32	5,960	0.54%
2023/06/29	10	32.10	0	0.00	31.50	10	5,502	0.18%
2023/06/28	13	32.09	5	31.30	31.25	8	5,288	0.15%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/21	2	30.25	0	0.00	30.25	2	5,082	0.04%
2023/06/19	1	30.15	0	0.00	30.05	1	5,111	0.02%
2023/06/16	0	0.00	3	30.63	30.50	-3	5,096	-0.06%
2023/06/15	3	31.00	0	0.00	30.90	3	5,072	0.06%
2023/06/14	1	31.40	10	30.88	31.40	-9	4,996	-0.18%
2023/06/12	0	0.00	2	32.00	31.30	-2	4,671	-0.04%
2023/06/09	2	31.80	0	0.00	31.80	2	4,657	0.04%
2023/06/05	0	0.00	20	32.55	33.45	-20	4,354	-0.46%
2023/06/02	12	31.47	14	31.56	31.55	-2	4,016	-0.05%
2023/06/01	2	31.60	0	0.00	31.60	2	3,984	0.05%
2023/05/31	20	31.45	1	31.45	31.40	19	3,966	0.48%
2023/05/30	1	31.15	0	0.00	31.15	1	3,928	0.03%
2023/05/26	0	0.00	1	30.70	30.30	-1	3,712	-0.03%
2023/05/24	1	30.60	2	30.60	30.65	-1	3,684	-0.03%
2023/05/23	2	30.65	0	0.00	30.65	2	3,670	0.05%
2023/05/22	0	0.00	1	30.20	30.50	-1	3,637	-0.03%
2023/05/19	0	0.00	21	29.95	30.05	-21	3,618	-0.58%
2023/05/18	2	30.35	3	29.90	30.40	-1	3,581	-0.03%
2023/05/17	2	29.55	0	0.00	29.65	2	3,442	0.06%
2023/05/12	1	30.15	0	0.00	30.15	1	3,387	0.03%
2023/05/11	0	0.00	1	30.20	29.70	-1	3,364	-0.03%
2023/05/10	3	30.68	2	30.45	30.25	1	3,319	0.03%
2023/05/05	5	29.50	0	0.00	29.40	5	3,221	0.16%
2023/05/04	1	29.25	8	29.27	29.65	-7	3,183	-0.22%
2023/04/27	0	0.00	1	30.85	30.95	-1	3,025	-0.03%
2023/04/26	1	30.90	0	0.00	30.90	1	3,003	0.03%
2023/04/25	20	31.13	0	0.00	30.80	20	2,993	0.67%
2023/04/24	10	31.20	0	0.00	31.50	10	2,948	0.34%
2023/04/21	0	0.00	3	30.78	30.80	-3	2,923	-0.10%
2023/04/20	0	0.00	1	32.55	32.10	-1	2,812	-0.04%
2023/04/19	1	32.50	3	32.65	32.50	-2	2,764	-0.07%
2023/04/18	1	32.25	0	0.00	32.25	1	2,692	0.04%
2023/04/17	50	32.03	0	0.00	32.35	50	2,630	1.90%
2023/04/14	3	31.90	3	31.75	31.65	0	2,536	0.00%
2023/04/13	1	31.65	0	0.00	31.60	1	2,479	0.04%
2023/04/12	50	31.57	8	31.67	31.80	42	2,441	1.72%
2023/04/11	3	31.28	16	31.53	31.35	-13	2,377	-0.55%
2023/04/10	0	0.00	5	30.65	30.65	-5	2,219	-0.23%
2023/04/06	0	0.00	1	31.35	31.40	-1	2,130	-0.05%
2023/03/31	1	30.90	6	30.82	30.90	-5	2,069	-0.24%
2023/03/30	0	0.00	3	30.72	30.85	-3	2,026	-0.15%
2023/03/29	3	30.52	2	30.55	30.50	1	1,954	0.05%
2023/03/28	1	30.30	4	30.41	30.25	-3	1,916	-0.16%
2023/03/27	3	30.20	0	0.00	30.20	3	1,860	0.16%
2023/03/24	0	0.00	3	29.60	29.85	-3	1,797	-0.17%
2023/03/22	1	29.30	1	29.40	29.30	0	1,695	0.00%
2023/03/21	6	29.20	2	29.10	29.25	4	1,674	0.24%
2023/03/20	5	28.94	1	29.20	29.15	4	1,639	0.24%
2023/03/16	1	28.30	3	28.25	28.00	-2	1,636	-0.12%
2023/03/15	1	28.65	1	29.15	28.65	0	1,612	0.00%
2023/03/14	3	28.70	0	0.00	28.75	3	1,571	0.19%
2023/03/13	1	28.40	0	0.00	28.25	1	1,521	0.07%
2023/03/10	0	0.00	4	28.41	28.50	-4	1,517	-0.26%
2023/03/09	0	0.00	6.3	28.38	28.25	-6.3	1,486	-0.43%
2023/03/08	2	28.60	0	0.00	28.65	2	1,476	0.14%
2023/03/07	4	28.46	0	0.00	28.45	4	1,491	0.27%
2023/03/06	0	0.00	94	28.35	28.35	-94	1,459	-6.44%
2023/03/02	1	28.05	0	0.00	28.05	1	1,457	0.07%
2023/02/24	0	0.00	2	27.75	27.70	-2	1,587	-0.13%
2023/02/23	2	27.80	0	0.00	27.80	2	1,601	0.12%
2023/02/21	0	0.00	1	28.15	28.00	-1	1,641	-0.06%
2023/02/20	1	28.10	0	0.00	28.15	1	1,645	0.06%
2023/02/17	0	0.00	2	27.90	28.05	-2	1,656	-0.12%
2023/02/16	12	27.75	1	27.75	27.75	11	1,677	0.66%
2023/02/14	18	27.70	0	0.00	27.70	18	1,789	1.01%
2023/02/10	41	27.85	0	0.00	27.55	41	1,908	2.15%
2023/02/08	0	0.00	1	28.00	28.00	-1	1,903	-0.05%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/03	35	28.04	5	28.02	28.00	30	1,882	1.59%
2023/02/02	4	28.03	2	28.15	28.10	2	1,875	0.11%
2023/02/01	5	27.92	1	27.95	27.95	4	1,856	0.22%
2023/01/13	1	27.10	0	0.00	26.85	1	1,860	0.05%
2023/01/04	1	28.00	1	28.10	28.00	0	2,002	0.00%
2023/01/03	0	0.00	1	27.25	27.50	-1	2,027	-0.05%
2022/12/30	0	0.00	1	27.85	27.40	-1	2,049	-0.05%
2022/12/28	0	0.00	2	27.40	27.10	-2	2,140	-0.09%
2022/12/27	2	27.60	0	0.00	27.60	2	2,188	0.09%
2022/12/26	0	0.00	2	27.28	27.35	-2	2,216	-0.09%
2022/12/23	2	27.35	0	0.00	27.35	2	2,258	0.09%
2022/12/20	1	26.80	0	0.00	26.75	1	2,501	0.04%
2022/12/13	1	28.40	0	0.00	28.10	1	3,879	0.03%
2022/12/12	0	0.00	1	28.65	28.35	-1	3,893	-0.03%
2022/12/09	1	28.60	0	0.00	28.60	1	3,901	0.03%
2022/12/02	0	0.00	3	28.85	28.75	-3	4,012	-0.07%
2022/12/01	3	28.75	6	28.93	28.75	-3	4,042	-0.07%
2022/11/30	2	28.60	1	28.85	28.60	1	4,149	0.02%
2022/11/29	3	28.80	2	28.35	28.80	1	4,494	0.02%
2022/11/28	2	28.15	2	27.90	28.15	0	4,551	0.00%
2022/11/25	2	28.00	0	0.00	28.00	2	4,605	0.04%
2022/11/24	0	0.00	1	28.75	28.40	-1	4,640	-0.02%
2022/11/23	3	28.60	0	0.00	28.60	3	4,647	0.06%
2022/11/22	1	28.90	2	28.33	28.75	-1	4,647	-0.02%
2022/11/21	2	28.15	12	28.28	28.15	-10	4,669	-0.21%
2022/11/18	2	28.00	12	28.27	28.00	-10	4,728	-0.21%
2022/11/17	2	28.15	10	28.25	28.15	-8	4,766	-0.17%
2022/11/16	0	0.00	1	28.05	27.70	-1	4,845	-0.02%
2022/11/15	0	0.00	1	28.05	27.95	-1	4,927	-0.02%
2022/11/14	2	28.15	1	27.90	28.15	1	5,099	0.02%
2022/11/11	31	27.75	2	28.20	27.75	29	5,232	0.55%
2022/11/10	2	27.80	3	27.82	27.80	-1	5,229	-0.02%
2022/11/09	2	27.85	3	27.95	27.85	-1	5,185	-0.02%
2022/11/08	2	27.60	5	27.67	27.60	-3	5,145	-0.06%
2022/11/03	1	26.55	0	0.00	26.55	1	5,138	0.02%
2022/11/02	0	0.00	1	26.75	26.75	-1	5,167	-0.02%
2022/11/01	0	0.00	2	26.30	26.40	-2	5,223	-0.04%
2022/10/31	2	26.15	0	0.00	26.15	2	5,274	0.04%
2022/10/28	0	0.00	2	26.30	25.70	-2	5,298	-0.04%
2022/10/27	3	26.13	0	0.00	26.30	3	5,324	0.06%
2022/10/21	3	26.72	2	26.60	26.60	1	5,405	0.02%
2022/10/18	0	0.00	1	27.65	27.45	-1	5,496	-0.02%
2022/10/17	1	26.65	1	27.05	27.15	0	5,502	0.00%
2022/10/14	1	27.55	0	0.00	27.65	1	5,498	0.02%
2022/10/12	3	27.55	0	0.00	27.85	3	5,529	0.05%
2022/10/11	2	27.75	4	28.03	27.85	-2	5,552	-0.04%
2022/10/07	0	0.00	2	28.40	28.50	-2	5,567	-0.04%
2022/10/06	0	0.00	21	28.19	28.25	-21	5,636	-0.37%
2022/10/05	0	0.00	1	28.30	28.10	-1	5,670	-0.02%
2022/10/04	3	27.38	3	27.57	27.95	0	5,623	0.00%
2022/10/03	0	0.00	1	26.70	27.10	-1	5,647	-0.02%
2022/09/30	8	26.33	2	26.38	26.70	6	5,819	0.10%
2022/09/29	1	26.80	1	26.75	26.75	0	5,829	0.00%
2022/09/28	10	27.22	10	26.05	26.05	0	5,836	0.00%
2022/09/27	10	27.07	10	27.29	27.60	0	5,759	0.00%
2022/09/26	15	27.81	7	28.21	27.50	8	5,709	0.14%
2022/09/23	6	30.09	6	29.80	29.30	0	5,662	0.00%
2022/09/22	16	32.03	24	31.92	30.40	-8	5,462	-0.15%
2022/09/21	19	31.01	10	30.94	31.05	9	4,633	0.19%
2022/09/20	1	30.00	0	0.00	30.00	1	4,514	0.02%
2022/09/19	3	30.28	0	0.00	30.10	3	4,559	0.07%
2022/09/14	0	0.00	3	30.80	30.95	-3	4,716	-0.06%
2022/09/13	2	31.28	0	0.00	31.10	2	4,764	0.04%
2022/09/12	3	32.08	1	32.25	31.95	2	4,767	0.04%
2022/09/07	2	31.05	0	0.00	31.65	2	4,920	0.04%
2022/09/06	9	31.51	5	31.70	31.55	4	5,563	0.07%
2022/09/05	14	32.06	2	32.13	32.25	12	5,576	0.22%
2022/09/02	2	31.90	0	0.00	31.95	2	5,255	0.04%
2022/09/01	9.3	31.56	0	0.00	31.85	9.3	5,214	0.18%
2022/08/30	5	31.65	0	0.00	31.45	5	5,187	0.10%
2022/08/29	1	31.05	0	0.00	31.30	1	5,267	0.02%
2022/08/26	14	31.89	17	31.74	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	4	31.50	31.55	-4	5,370	-0.07%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	30	30.89	0	0.00	31.50	30	5,328	0.56%
2022/08/22	41	30.93	0	0.00	31.10	41	5,227	0.78%
2022/08/19	1	31.10	2	31.20	31.10	-1	5,150	-0.02%
2022/08/18	17	30.11	4	30.28	30.25	13	4,994	0.26%
2022/08/17	0	0.00	1	29.75	29.60	-1	4,855	-0.02%
2022/08/09	0	0.00	1	29.30	29.35	-1	4,915	-0.02%
2022/08/08	1	28.90	0	0.00	28.90	1	4,904	0.02%
2022/08/05	0	0.00	1	29.40	29.15	-1	4,875	-0.02%
2022/08/04	2	29.50	1	29.40	29.50	1	4,845	0.02%
2022/08/03	2	29.28	0	0.00	29.30	2	4,843	0.04%
2022/07/29	1	30.25	0	0.00	30.25	1	4,926	0.02%
2022/07/28	0	0.00	1	30.90	30.35	-1	4,922	-0.02%
2022/07/27	1	30.30	0	0.00	30.70	1	4,935	0.02%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/20	0	0.00	1	30.35	30.30	-1	5,057	-0.02%
2022/07/19	0	0.00	2	30.50	30.40	-2	5,114	-0.04%
2022/07/14	1	30.00	0	0.00	30.15	1	5,444	0.02%
2022/07/08	0	0.00	1	29.25	29.30	-1	5,411	-0.02%
2022/07/07	10	27.70	10	27.80	27.85	0	5,260	0.00%
2022/06/22	0	0.00	2	30.65	30.80	-2	6,324	-0.03%
2022/06/21	0	0.00	40	29.50	30.65	-40	6,295	-0.64%
2022/06/16	10	31.15	22	31.45	30.55	-12	6,429	-0.19%
2022/06/15	152	32.45	101	32.48	31.10	51	6,541	0.78%	大買/大賣/
2022/06/14	0	0.00	2	30.25	31.50	-2	5,909	-0.03%
2022/06/10	2	31.30	0	0.00	31.35	2	5,799	0.03%
2022/06/06	0	0.00	2	31.00	31.05	-2	5,689	-0.04%
2022/06/02	1	30.20	2	30.00	30.20	-1	5,660	-0.02%
2022/05/31	1	29.20	1	29.25	29.15	0	5,750	0.00%
2022/05/26	1	28.35	0	0.00	28.30	1	5,932	0.02%
2022/05/23	1	29.25	0	0.00	29.20	1	6,233	0.02%
2022/05/20	1	29.60	0	0.00	29.45	1	6,452	0.02%
2022/05/11	0	0.00	1	29.15	28.90	-1	7,550	-0.01%
2022/05/10	1	27.70	0	0.00	28.85	1	7,890	0.01%
2022/05/04	1	29.80	0	0.00	29.75	1	9,179	0.01%
2022/05/03	4	29.88	0	0.00	29.80	4	9,301	0.04%
2022/04/29	0	0.00	1	31.05	30.55	-1	9,289	-0.01%
2022/04/25	1	30.10	0	0.00	30.05	1	9,469	0.01%
2022/04/22	17	31.53	40	31.50	31.55	-23	9,499	-0.24%
2022/04/21	41	31.57	1	31.90	31.85	40	9,446	0.42%
2022/04/12	0	0.00	1	31.25	30.95	-1	9,159	-0.01%
2022/04/08	0	0.00	2	32.80	32.70	-2	9,265	-0.02%
2022/04/07	2	33.13	13	32.66	32.40	-11	9,523	-0.12%
2022/04/06	0	0.00	1	33.65	33.75	-1	9,491	-0.01%
2022/04/01	5	33.32	1	33.40	33.30	4	9,924	0.04%
2022/03/31	1	32.90	0	0.00	33.00	1	10,327	0.01%
2022/03/30	1	32.50	1	32.50	32.60	0	10,185	0.00%
2022/03/29	1	32.50	1	32.55	32.60	0	10,126	0.00%
2022/03/25	0	0.00	3.6	32.52	32.20	-3.6	9,981	-0.04%
2022/03/23	1	32.05	0	0.00	31.90	1	9,949	0.01%
2022/03/22	1	31.45	2	31.58	32.00	-1	10,247	-0.01%
2022/03/18	3	30.92	3	30.70	30.85	0	10,359	0.00%
2022/03/17	0	0.00	50	29.60	29.80	-50	10,138	-0.49%
2022/03/16	1	29.05	0	0.00	28.95	1	10,389	0.01%
2022/03/15	50	29.00	0	0.00	29.05	50	10,541	0.47%
2022/03/11	0	0.00	2	29.65	29.45	-2	10,706	-0.02%
2022/03/10	5	29.81	33	29.89	29.90	-28	10,718	-0.26%
2022/03/09	3	29.18	2	29.43	29.50	1	10,676	0.01%
2022/03/08	34	29.42	0	0.00	29.05	34	10,664	0.32%
2022/03/04	1	31.90	0	0.00	31.50	1	10,458	0.01%
2022/03/03	0	0.00	12	31.96	32.05	-12	10,361	-0.12%
2022/03/02	3	31.65	0	0.00	31.80	3	10,324	0.03%
2022/03/01	0	0.00	2	31.90	32.25	-2	10,259	-0.02%
2022/02/24	1	31.60	1	31.90	31.55	0	10,140	0.00%
2022/02/23	6	31.95	0	0.00	32.20	6	10,039	0.06%
2022/02/22	10	32.30	24	32.25	31.85	-14	10,012	-0.14%
2022/02/21	24	32.83	34	32.62	33.00	-10	9,946	-0.10%
2022/02/18	5	32.72	3	32.87	33.10	2	10,211	0.02%
2022/02/17	0	0.00	4	31.99	31.95	-4	10,036	-0.04%
2022/02/14	0	0.00	16	30.96	30.95	-16	9,705	-0.16%
2022/02/10	12	31.65	3	31.35	31.15	9	9,600	0.09%
2022/02/09	1	32.90	2	32.63	32.65	-1	9,261	-0.01%
2022/02/08	6	32.63	8	32.83	32.60	-2	9,108	-0.02%
2022/02/07	45	32.68	11	32.59	32.60	34	8,730	0.39%
2022/01/26	3	31.03	4	31.18	31.00	-1	8,149	-0.01%
2022/01/25	69	30.68	69	30.49	30.10	0	7,974	0.00%
2022/01/20	1	30.40	1	30.95	30.80	0	7,963	0.00%
2022/01/19	8	30.52	4	30.50	30.55	4	8,241	0.05%
2022/01/18	1	30.45	2	30.45	29.95	-1	8,136	-0.01%
2022/01/13	2	29.60	0	0.00	29.50	2	7,834	0.03%
2022/01/11	2	30.05	0	0.00	29.95	2	7,749	0.03%
2022/01/06	0	0.00	7	30.76	31.40	-7	7,594	-0.09%
2022/01/05	6	31.50	1	31.65	31.40	5	7,529	0.07%
2022/01/04	0	0.00	6	31.88	31.65	-6	7,477	-0.08%
2022/01/03	30	32.21	2	32.53	32.10	28	7,389	0.38%
2021/12/30	4	32.48	2	32.60	32.30	2	7,195	0.03%
2021/12/29	1	31.25	7	31.29	31.85	-6	6,836	-0.09%
2021/12/28	2	31.78	23	32.42	31.20	-21	6,683	-0.31%
2021/12/27	6	31.20	15	31.45	31.50	-9	6,090	-0.15%
2021/12/23	1	30.15	1	29.80	29.75	0	5,555	0.00%
2021/12/22	0	0.00	1	29.65	29.65	-1	5,532	-0.02%
2021/12/21	2	29.60	0	0.00	29.75	2	5,510	0.04%
2021/12/20	14	30.36	10	30.06	30.10	4	5,459	0.07%
2021/12/17	0	0.00	13	29.95	29.95	-13	5,372	-0.24%
2021/12/16	12	30.41	4	30.54	30.60	8	5,231	0.15%
2021/12/15	0	0.00	2	29.93	30.30	-2	4,845	-0.04%
2021/12/14	0	0.00	2	28.90	28.50	-2	4,519	-0.04%
2021/12/13	0	0.00	5	28.97	28.70	-5	4,463	-0.11%
2021/12/10	30	29.60	6	29.32	29.20	24	4,412	0.54%
2021/12/09	5	29.29	6	28.83	29.50	-1	4,100	-0.02%
2021/12/08	3	28.50	17	28.63	28.50	-14	3,915	-0.36%
2021/12/07	6	28.74	6	28.68	28.70	0	3,874	0.00%
2021/12/06	5	28.11	4	27.79	28.20	1	3,713	0.03%
2021/12/03	4	27.70	2	27.80	27.70	2	3,702	0.05%
2021/12/02	0	0.00	2	27.40	27.25	-2	3,734	-0.05%
2021/12/01	4	27.48	2	27.25	27.60	2	3,723	0.05%
2021/11/30	4	27.36	3	27.28	27.25	1	3,715	0.03%
2021/11/29	2	26.95	1	26.40	27.05	1	3,714	0.03%
2021/11/26	0	0.00	2	27.50	27.10	-2	3,692	-0.05%
2021/11/25	1	27.75	4	28.03	27.75	-3	3,671	-0.08%
2021/11/24	1	27.85	0	0.00	27.85	1	3,661	0.03%
2021/11/23	0	0.00	2	28.13	27.65	-2	3,677	-0.05%
2021/11/22	3	28.25	5	28.43	28.25	-2	3,665	-0.05%
2021/11/19	2	28.40	21	28.30	28.20	-19	3,632	-0.52%
2021/11/18	4	29.04	0	0.00	28.85	4	3,548	0.11%
2021/11/17	37	29.82	7	29.66	30.00	30	3,389	0.89%
2021/11/16	4	29.04	8	28.84	29.00	-4	2,923	-0.14%
2021/11/12	0	0.00	10	28.10	28.05	-10	2,645	-0.38%
2021/11/08	0	0.00	2	28.10	27.80	-2	2,615	-0.08%
2021/11/05	2	27.90	2	27.95	27.90	0	2,633	0.00%
2021/11/04	2	27.85	1	27.85	27.85	1	2,645	0.04%
2021/11/01	5	27.90	0	0.00	27.90	5	2,702	0.19%
2021/10/28	1	27.85	0	0.00	28.10	1	2,735	0.04%
2021/10/27	0	0.00	3	27.73	28.65	-3	2,639	-0.11%
2021/10/26	0	0.00	2	26.20	26.15	-2	2,335	-0.09%
2021/10/25	2	26.05	1	25.55	26.05	1	2,350	0.04%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/18	0	0.00	1	25.50	25.40	-1	2,930	-0.03%
2021/10/15	1	25.45	0	0.00	25.45	1	2,990	0.03%
2021/10/08	2	26.30	0	0.00	26.25	2	3,188	0.06%
2021/10/01	0	0.00	2	26.55	26.00	-2	3,847	-0.05%
2021/09/30	2	26.85	2	26.63	26.85	0	3,853	0.00%
2021/09/29	2	26.35	0	0.00	26.35	2	3,874	0.05%
2021/09/28	0	0.00	2	26.05	26.10	-2	3,897	-0.05%
2021/09/27	2	26.20	0	0.00	26.20	2	3,969	0.05%
2021/09/22	0	0.00	1	25.00	25.50	-1	4,368	-0.02%
2021/09/17	1	25.50	0	0.00	25.50	1	4,626	0.02%
2021/09/14	0	0.00	1	25.55	25.65	-1	4,769	-0.02%
2021/09/13	1	25.55	0	0.00	25.55	1	4,779	0.02%
2021/09/07	20	25.45	0	0.00	25.25	20	4,839	0.41%
2021/08/24	20	26.00	0	0.00	25.90	20	4,841	0.41%
2021/08/11	4	27.65	0	0.00	27.75	4	4,834	0.08%
2021/08/04	1	30.55	1	30.55	30.55	0	4,982	0.00%
2021/07/30	0	0.00	6	33.16	32.80	-6	4,976	-0.12%
2021/07/29	1	33.65	5	33.60	33.65	-4	4,945	-0.08%
2021/07/28	1	33.60	1	33.65	33.60	0	4,943	0.00%
2021/07/26	0	0.00	11	34.50	34.45	-11	5,017	-0.22%
2021/07/23	21	34.53	1	34.45	34.60	20	5,000	0.40%
2021/07/22	15	33.03	3	33.62	33.70	12	4,766	0.25%
2021/07/20	6	33.41	0	0.00	33.10	6	4,720	0.13%
2021/07/19	5	34.00	0	0.00	33.80	5	4,716	0.11%
2021/07/16	0	0.00	11	34.30	34.30	-11	4,840	-0.23%
2021/07/15	10	33.95	0	0.00	33.95	10	4,860	0.21%
2021/07/14	0	0.00	4	34.21	34.30	-4	4,878	-0.08%
2021/07/13	22	33.54	0	0.00	33.40	22	4,912	0.45%
2021/07/12	0	0.00	16	34.43	34.35	-16	5,099	-0.31%
2021/07/09	0	0.00	20	33.80	33.75	-20	5,007	-0.40%
2021/07/05	3	33.00	0	0.00	33.00	3	6,207	0.05%
2021/07/02	1	32.55	1	32.80	32.80	0	6,566	0.00%
2021/07/01	30	33.20	10	33.80	33.25	20	6,693	0.30%
2021/06/30	1	32.30	2	33.10	33.00	-1	6,463	-0.02%
2021/06/29	10	32.25	3	32.80	32.50	7	6,427	0.11%
2021/06/28	5	33.07	1	33.00	33.20	4	6,428	0.06%
2021/06/23	0	0.00	1	30.85	30.90	-1	6,476	-0.02%
2021/06/21	1	30.15	0	0.00	30.15	1	6,542	0.02%
2021/06/10	0	0.00	1	30.75	30.85	-1	7,261	-0.01%
2021/06/01	0	0.00	6	30.10	30.25	-6	8,044	-0.07%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/19	0	0.00	2	28.75	28.75	-2	8,966	-0.02%
2021/05/18	2	27.60	2	28.53	28.60	0	8,974	0.00%
2021/05/17	1	26.55	0	0.00	26.00	1	8,963	0.01%
2021/05/14	1	28.20	1	28.55	27.90	0	8,903	0.00%
2021/05/13	2	27.33	1	28.15	27.60	1	8,870	0.01%
2021/05/11	1	31.60	10	31.00	30.70	-9	8,661	-0.10%
2021/05/07	6	32.80	1	32.20	32.80	5	8,598	0.06%
2021/05/06	2	31.53	0	0.00	31.55	2	8,552	0.02%
2021/05/05	0	0.00	1	32.15	31.50	-1	8,546	-0.01%
2021/05/03	1	33.80	0	0.00	33.10	1	8,504	0.01%
2021/04/29	2	34.63	6	34.55	34.55	-4	8,434	-0.05%
2021/04/22	1	34.35	0	0.00	34.35	1	8,508	0.01%
2021/04/21	5	35.20	0	0.00	35.15	5	8,401	0.06%
2021/04/20	1	35.55	0	0.00	35.50	1	8,360	0.01%
2021/04/19	1	35.85	0	0.00	35.80	1	8,381	0.01%
2021/04/16	10	36.85	0	0.00	36.40	10	8,271	0.12%
2021/04/15	4	35.76	3	35.65	35.50	1	8,043	0.01%
2021/04/14	1	34.75	1	34.95	34.95	0	7,935	0.00%
2021/04/13	1	36.25	1	36.10	35.35	0	8,112	0.00%
2021/04/12	10	36.56	4	36.38	36.30	6	8,481	0.07%
2021/04/09	1	35.70	1	35.65	35.75	0	8,026	0.00%
2021/04/08	0	0.00	0.3	34.80	34.75	-0.3	7,714	0.00%
2021/04/07	4.3	33.49	0	0.00	33.50	4.3	7,415	0.06%
2021/04/06	0	0.00	3	32.50	32.70	-3	7,471	-0.04%
2021/04/01	3	32.50	0	0.00	32.50	3	7,490	0.04%
2021/03/30	0	0.00	7	32.21	32.15	-7	7,427	-0.09%
2021/03/29	0	0.00	1	32.45	32.55	-1	7,353	-0.01%
2021/03/26	0	0.00	1	33.00	32.55	-1	7,299	-0.01%
2021/03/25	2	32.65	0	0.00	32.65	2	7,110	0.03%
2021/03/24	2	32.90	0	0.00	32.90	2	7,130	0.03%
2021/03/23	0	0.00	6	32.25	32.50	-6	7,143	-0.08%
2021/03/18	0	0.00	1	32.30	32.30	-1	6,776	-0.01%
2021/03/17	0	0.00	2	31.90	31.75	-2	6,814	-0.03%
2021/03/12	0	0.00	11	31.71	31.85	-11	6,983	-0.16%
2021/03/11	2	32.30	0	0.00	32.00	2	7,013	0.03%
2021/03/10	1	31.35	0	0.00	31.50	1	6,863	0.01%
2021/03/08	0	0.00	2	31.20	30.95	-2	6,870	-0.03%
2021/03/05	0	0.00	15	30.90	31.20	-15	6,740	-0.22%
2021/03/04	0	0.00	6	31.08	31.05	-6	6,719	-0.09%
2021/03/02	0	0.00	11	31.47	30.80	-11	6,706	-0.16%
2021/02/26	8	31.13	0	0.00	31.00	8	6,577	0.12%
2021/02/25	0	0.00	2	30.65	30.60	-2	6,565	-0.03%
2021/02/23	30	31.05	3	31.00	31.00	27	6,618	0.41%
2021/02/22	2	30.40	0	0.00	30.75	2	6,583	0.03%
2021/02/05	4	28.31	0	0.00	28.05	4	7,608	0.05%
2021/02/02	3	27.90	0	0.00	27.80	3	8,023	0.04%
2021/01/28	0	0.00	3	27.80	27.75	-3	8,507	-0.04%
2021/01/27	1	28.15	0	0.00	28.00	1	8,800	0.01%
2021/01/25	3	27.87	0	0.00	28.10	3	10,818	0.03%
2021/01/22	3	28.05	1	27.95	28.05	2	10,897	0.02%
2021/01/21	1	27.90	0	0.00	27.90	1	10,893	0.01%
2021/01/20	0	0.00	1	28.95	28.30	-1	10,967	-0.01%
2021/01/19	1	29.30	0	0.00	29.30	1	10,903	0.01%
2021/01/14	2	29.95	0	0.00	30.00	2	10,774	0.02%
2021/01/08	1	30.25	1	30.50	30.15	0	10,704	0.00%
2021/01/07	1	30.25	0	0.00	30.25	1	10,648	0.01%
2021/01/06	12	30.78	0	0.00	30.55	12	10,586	0.11%
2021/01/05	10	31.85	7	32.11	32.50	3	10,188	0.03%
2021/01/04	5	30.80	0	0.00	30.70	5	9,599	0.05%
2020/12/22	0	0.00	3	29.60	28.85	-3	9,032	-0.03%
2020/12/15	5	28.85	0	0.00	28.70	5	9,413	0.05%
2020/12/11	3	29.00	1	30.00	29.25	2	9,501	0.02%
2020/12/10	0	0.00	8	30.65	30.10	-8	9,310	-0.09%
2020/12/03	2	30.55	0	0.00	30.35	2	8,973	0.02%
2020/12/02	1	30.20	0.2	30.10	30.10	0.8	8,881	0.01%
2020/11/27	0	0.00	1	30.30	30.15	-1	8,957	-0.01%
2020/11/26	0	0.00	1	30.00	29.95	-1	8,987	-0.01%
2020/11/24	0	0.00	12	29.90	29.80	-12	8,959	-0.13%
2020/11/23	0	0.00	22	30.13	30.20	-22	8,953	-0.25%
2020/11/19	3	29.95	25	30.12	29.95	-22	8,962	-0.25%
2020/11/18	2	30.95	26	30.80	30.50	-24	9,001	-0.27%
2020/11/17	23	30.74	0	0.00	30.65	23	9,020	0.25%
2020/11/16	9	30.86	3	30.53	30.85	6	9,131	0.07%
2020/11/13	5	30.18	1	30.10	30.25	4	8,925	0.04%
2020/11/12	10	29.50	0	0.00	28.95	10	8,660	0.12%
2020/11/11	25	28.92	3	29.50	29.65	22	8,567	0.26%
2020/11/10	4	29.30	27	29.24	29.05	-23	8,443	-0.27%
2020/11/09	14	29.43	1	29.70	29.30	13	8,492	0.15%
2020/11/06	11	29.04	20	29.30	29.00	-9	8,475	-0.11%
2020/11/05	30	28.77	0	0.00	28.50	30	8,567	0.35%
2020/11/04	0	0.00	15	28.80	28.85	-15	8,474	-0.18%
2020/11/03	3	30.30	46	30.70	29.20	-43	8,350	-0.51%
2020/11/02	45	30.36	43	29.88	30.50	2	7,719	0.03%
2020/10/30	49	27.96	13	28.26	27.75	36	6,659	0.54%
2020/10/28	0	0.00	2	28.00	27.55	-2	6,670	-0.03%
2020/10/27	2	27.80	0	0.00	27.80	2	6,553	0.03%
2020/10/22	0	0.00	2	27.90	27.55	-2	6,573	-0.03%
2020/10/21	3	27.80	1	27.85	27.85	2	6,609	0.03%
2020/10/20	0	0.00	1	27.40	27.50	-1	6,581	-0.02%
2020/10/19	1	27.20	0	0.00	27.30	1	6,562	0.02%
2020/10/13	1	26.90	1	26.90	27.25	0	6,666	0.00%
2020/10/12	1	26.80	1	27.25	26.80	0	6,646	0.00%
2020/10/08	1	27.05	2	26.85	27.05	-1	6,641	-0.02%
2020/10/07	2	26.15	0	0.00	26.15	2	6,555	0.03%
2020/10/06	0	0.00	1	25.95	26.00	-1	6,579	-0.02%
2020/10/05	1	25.70	0.1	25.70	25.70	0.9	6,608	0.01%
2020/09/30	0.1	25.65	0	0.00	25.70	0.1	6,682	0.00%
2020/09/29	0	0.00	2	25.85	25.45	-2	6,745	-0.03%
2020/09/28	2	25.65	2	25.60	25.65	0	6,822	0.00%
2020/09/25	2	25.25	0	0.00	25.25	2	6,946	0.03%
2020/09/24	0	0.00	1	26.35	25.60	-1	6,962	-0.01%
2020/09/23	1	26.65	0	0.00	26.65	1	6,916	0.01%
2020/09/18	0	0.00	1	28.10	27.55	-1	7,041	-0.01%
2020/09/16	0	0.00	6	27.98	27.85	-6	6,659	-0.09%
2020/09/11	0	0.00	7	26.79	26.55	-7	6,766	-0.10%
2020/09/10	2	27.40	8	27.54	27.25	-6	6,718	-0.09%
2020/09/09	14	27.47	1	27.25	27.35	13	6,700	0.19%
2020/09/08	1	27.30	2	27.00	27.30	-1	6,638	-0.02%
2020/09/07	4	27.31	1	27.45	26.80	3	6,593	0.05%
2020/09/04	1	27.15	1	27.15	27.20	0	6,566	0.00%
2020/09/03	0.3	27.80	0	0.00	27.80	0.3	6,495	0.00%
2020/09/02	1.7	28.09	2	28.00	28.20	-0.3	6,405	0.00%
2020/09/01	4	27.93	2	28.00	27.90	2	6,316	0.03%
2020/08/31	2	27.75	3	27.85	27.75	-1	6,232	-0.02%
2020/08/28	2	27.50	2	27.65	27.50	0	6,174	0.00%
2020/08/27	0	0.00	1	27.95	27.30	-1	6,148	-0.02%
2020/08/26	1	27.70	0	0.00	27.70	1	6,041	0.02%
2020/08/24	1	28.05	0	0.00	28.15	1	5,854	0.02%
2020/08/21	3	27.72	7	27.92	27.85	-4	5,652	-0.07%
2020/08/20	1	26.80	1	27.65	26.65	0	5,236	0.00%
2020/08/19	1	27.30	1	27.00	27.30	0	4,917	0.00%
2020/08/18	0	0.00	5	27.25	27.20	-5	4,736	-0.11%
2020/08/17	1	26.65	3	26.92	26.80	-2	4,657	-0.04%
2020/08/14	4	26.78	3	26.82	26.80	1	4,604	0.02%
2020/08/13	18	27.08	3	27.33	27.10	15	4,536	0.33%
2020/08/12	5	26.79	4	26.94	27.65	1	4,356	0.02%
2020/08/11	6	26.82	2	27.28	26.75	4	4,191	0.10%
2020/08/10	0	0.00	1	26.70	26.45	-1	3,949	-0.03%
2020/08/07	3	26.25	1	26.60	26.50	2	3,920	0.05%
2020/08/06	6	25.52	25	25.90	25.90	-19	3,811	-0.50%
2020/08/04	1	25.05	20	25.05	25.15	-19	3,478	-0.55%
2020/08/03	0	0.00	1	24.25	24.90	-1	3,466	-0.03%
2020/07/31	21	24.12	1	24.15	24.10	20	3,435	0.58%
2020/07/30	1	23.80	0	0.00	24.00	1	3,441	0.03%
2020/07/29	0	0.00	1	23.20	23.70	-1	3,488	-0.03%
2020/07/28	2	23.15	2	23.93	23.10	0	3,514	0.00%
2020/07/27	2	23.85	0	0.00	23.85	2	3,490	0.06%
2020/07/24	5	24.50	0	0.00	24.50	5	3,453	0.14%
2020/07/23	0	0.00	1	24.95	24.70	-1	3,447	-0.03%
2020/07/22	1	24.85	0	0.00	24.85	1	3,440	0.03%
2020/07/21	0	0.00	8	24.89	25.00	-8	3,404	-0.23%
2020/07/20	1	24.65	0	0.00	24.65	1	3,384	0.03%
2020/07/17	0	0.00	3	24.47	23.40	-3	3,312	-0.09%
2020/07/16	3	24.35	1	24.60	24.35	2	3,282	0.06%
2020/07/15	6	24.18	0	0.00	24.10	6	3,271	0.18%
2020/07/14	5	24.70	0	0.00	24.60	5	3,280	0.15%
2020/07/13	0	0.00	6	25.10	25.00	-6	3,281	-0.18%
2020/07/10	1	24.55	2	25.20	24.60	-1	3,289	-0.03%
2020/07/09	3	24.90	4	25.29	24.90	-1	3,389	-0.03%
2020/07/08	3	24.77	11	24.96	24.80	-8	3,345	-0.24%
2020/07/07	1	24.30	4	24.89	24.40	-3	3,289	-0.09%
2020/07/06	5	24.99	9	24.91	25.15	-4	3,215	-0.12%
2020/07/03	2	24.25	2	24.30	24.25	0	3,102	0.00%
2020/07/02	1	24.20	1	24.20	24.20	0	3,054	0.00%
2020/07/01	17	24.41	15	24.22	24.30	2	3,012	0.07%
2020/06/30	21	23.80	18	24.01	24.10	3	2,913	0.10%
2020/06/29	2	22.50	0	0.00	22.70	2	2,777	0.07%
2020/06/24	0	0.00	2	22.70	22.40	-2	2,784	-0.07%
2020/06/23	2	22.55	2	22.70	22.55	0	2,790	0.00%
2020/06/22	2	22.45	1	22.65	22.45	1	2,797	0.04%
2020/06/19	0	0.00	6	22.26	22.55	-6	2,808	-0.21%
2020/06/18	6	22.22	4	22.66	22.20	2	2,710	0.07%
2020/06/17	2	21.75	1	21.60	21.75	1	2,571	0.04%
2020/06/16	1	21.40	0	0.00	21.40	1	2,590	0.04%
2020/06/15	0	0.00	1	20.90	20.85	-1	2,652	-0.04%
2020/06/12	2	20.83	3	20.87	20.85	-1	2,679	-0.04%
2020/06/11	0	0.00	1	21.80	21.25	-1	2,720	-0.04%
2020/06/10	2	21.65	0	0.00	21.70	2	2,713	0.07%
2020/06/08	0	0.00	2	22.65	22.30	-2	2,861	-0.07%
2020/06/05	2	22.50	2	22.50	22.50	0	2,868	0.00%
2020/06/04	0	0.00	8	21.99	22.00	-8	2,865	-0.28%
2020/06/03	10	21.98	1	21.75	22.00	9	2,871	0.31%
2020/06/02	1	21.60	1	21.85	21.60	0	2,840	0.00%
2020/06/01	0.1	21.70	0	0.00	21.85	0.1	2,847	0.01%
2020/05/29	0.4	21.50	0	0.00	21.45	0.4	2,838	0.01%
2020/05/28	0.4	21.55	2	21.60	21.60	-1.6	2,841	-0.05%
2020/05/27	2	21.50	1	21.40	21.50	1	2,837	0.04%
2020/05/26	1	21.25	0	0.00	21.25	1	2,854	0.04%
2020/05/22	0	0.00	2	21.60	21.20	-2	2,867	-0.07%
2020/05/21	2	21.60	1	21.50	21.60	1	2,865	0.03%
2020/05/20	1	21.35	0	0.00	21.35	1	2,877	0.03%
2020/05/19	0	0.00	2	21.50	21.35	-2	2,968	-0.07%
2020/05/18	2	21.20	1	21.15	21.20	1	2,990	0.03%
2020/05/15	1	21.10	1	21.85	21.10	0	2,984	0.00%
2020/05/14	3	21.97	1	22.15	21.65	2	2,942	0.07%
2020/05/13	1	22.35	0	0.00	22.35	1	2,868	0.03%
2020/05/12	0	0.00	1	21.75	21.30	-1	2,845	-0.04%
2020/05/11	1	21.75	2	22.03	21.75	-1	2,836	-0.04%
2020/05/08	5	21.83	10	21.57	21.80	-5	2,809	-0.18%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/06	5	20.65	0	0.00	20.70	5	2,704	0.18%
2020/05/05	10	21.20	10	20.83	20.85	0	2,714	0.00%
2020/05/04	5	20.25	7	20.89	21.05	-2	2,673	-0.07%
2020/04/30	3	20.80	7	20.79	20.80	-4	2,632	-0.15%
2020/04/29	3	20.85	19	20.82	20.70	-16	2,660	-0.60%
2020/04/28	2	20.65	3	20.58	20.65	-1	2,633	-0.04%
2020/04/27	2	20.43	6	20.49	20.40	-4	2,677	-0.15%
2020/04/24	1	20.20	3	20.18	20.30	-2	2,674	-0.07%
2020/04/23	3	20.10	2	19.88	20.10	1	2,682	0.04%
2020/04/22	5	19.67	3	19.77	19.70	2	2,710	0.07%
2020/04/21	1	20.25	2	20.13	19.65	-1	2,710	-0.04%
2020/04/20	1	20.20	2	20.18	20.20	-1	2,737	-0.04%
2020/04/17	4	20.18	9	20.22	20.05	-5	2,785	-0.18%
2020/04/16	1	20.00	2	19.75	20.00	-1	2,780	-0.04%
2020/04/15	3	20.13	6	20.26	20.05	-3	2,762	-0.11%
2020/04/14	23	20.68	5	21.00	20.50	18	2,747	0.66%
2020/04/13	2	19.60	4	19.94	20.45	-2	2,634	-0.08%
2020/04/10	2	19.63	1	19.70	19.75	1	2,617	0.04%
2020/04/09	2	19.58	2	19.53	19.55	0	2,635	0.00%
2020/04/01	1	19.05	1	19.20	19.30	0	2,655	0.00%
2020/03/30	0	0.00	1	18.85	19.00	-1	2,699	-0.04%
2020/03/25	1	18.20	0	0.00	18.25	1	2,704	0.04%
2020/03/23	0	0.00	1	15.45	16.00	-1	2,739	-0.04%
2020/03/20	3	16.05	2	16.18	16.25	1	2,913	0.03%
2020/03/19	2	15.65	2	15.25	14.80	0	2,906	0.00%
2020/03/17	5	17.62	5	17.17	16.90	0	2,865	0.00%
2020/03/16	0	0.00	10	18.79	18.75	-10	2,816	-0.36%
2020/03/13	4	19.68	3	19.85	19.95	1	2,805	0.04%
2020/03/12	6	22.38	15	22.40	21.70	-9	2,722	-0.33%
2020/03/11	4	22.51	6	22.66	22.90	-2	2,621	-0.08%
2020/03/10	8	22.31	1	22.70	22.85	7	2,596	0.27%
2020/03/06	1	23.35	1	23.45	23.35	0	2,563	0.00%
2020/03/05	1	23.70	2	23.73	23.70	-1	2,578	-0.04%
2020/03/04	2	23.40	1	23.50	23.40	1	2,586	0.04%
2020/03/03	1	23.45	1	23.60	23.45	0	2,586	0.00%
2020/03/02	1	23.20	0	0.00	23.20	1	2,598	0.04%
2020/02/27	0	0.00	4	23.68	22.80	-4	2,593	-0.15%
2020/02/26	6	23.53	4	23.54	23.60	2	2,581	0.08%
2020/02/25	2	23.58	1	23.25	23.60	1	2,599	0.04%
2020/02/24	1	23.55	0	0.00	23.50	1	2,608	0.04%
2020/02/21	0	0.00	11	23.97	23.95	-11	2,614	-0.42%
2020/02/20	11	23.91	8	24.14	23.85	3	2,620	0.11%
2020/02/19	1	23.10	3	23.30	23.80	-2	2,596	-0.08%
2020/02/18	2	23.20	1	23.15	23.20	1	2,569	0.04%
2020/02/17	0	0.00	1	22.95	23.00	-1	2,572	-0.04%
2020/02/14	5	23.06	1	23.05	23.05	4	2,578	0.16%
2020/02/13	7	23.14	18	23.03	23.15	-11	2,572	-0.43%
2020/02/12	13	22.56	5	22.51	22.60	8	2,548	0.31%
2020/02/11	4.4	22.41	1	22.40	22.40	3.4	2,543	0.13%
2020/02/10	3	22.15	2.5	22.32	22.35	0.5	2,539	0.02%
2020/02/07	1	22.80	1.9	22.83	22.60	-0.9	2,545	-0.04%
2020/02/06	3	23.02	2	22.83	23.30	1	2,554	0.04%
2020/02/04	1	22.75	0	0.00	22.75	1	2,614	0.04%
2020/01/31	6	23.72	10	23.65	23.75	-4	2,605	-0.15%
2020/01/17	0	0.00	13	25.73	25.65	-13	2,651	-0.49%
2020/01/16	7	25.67	6	25.53	25.80	1	2,635	0.04%
2020/01/15	2	25.23	0	0.00	25.10	2	2,593	0.08%
2020/01/14	11	25.28	1	25.35	25.35	10	2,601	0.38%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2019/12/30	0	0.00	3	25.65	25.80	-3	2,649	-0.11%
2019/12/24	5	25.55	0	0.00	25.85	5	2,640	0.19%
2019/12/23	12	25.63	30	25.90	25.50	-18	2,682	-0.67%
2019/12/20	30	25.67	0	0.00	26.00	30	2,689	1.12%
2019/12/19	3	25.72	0	0.00	25.75	3	2,690	0.11%
2019/12/18	1	25.95	1	25.90	25.90	0	2,716	0.00%
2019/12/17	8	26.08	21	25.73	26.00	-13	2,712	-0.48%
2019/12/16	2	25.20	2	24.60	25.20	0	2,542	0.00%
2019/12/13	2	24.45	0	0.00	24.45	2	2,543	0.08%
2019/12/12	2	24.75	35	24.45	24.50	-33	2,552	-1.29%
2019/12/11	2	24.90	0	0.00	24.85	2	2,554	0.08%
2019/12/10	3	24.90	1	25.05	25.00	2	2,573	0.08%
2019/12/09	3	25.13	0	0.00	25.10	3	2,594	0.12%
2019/12/06	3	25.20	0	0.00	25.10	3	2,632	0.11%
2019/12/05	0	0.00	1	25.50	25.40	-1	2,668	-0.04%
2019/12/04	3	25.25	3	25.35	25.35	0	2,718	0.00%
2019/12/03	11	25.13	0	0.00	25.10	11	2,740	0.40%
2019/12/02	2	25.00	0	0.00	25.30	2	2,755	0.07%
2019/11/28	8	25.39	0	0.00	25.35	8	2,818	0.28%
2019/11/27	12	25.51	0	0.00	25.50	12	2,859	0.42%
2019/11/26	0	0.00	21	25.46	25.30	-21	2,890	-0.73%
2019/11/25	1	25.35	1	25.25	25.35	0	2,975	0.00%
2019/11/22	1	25.10	4	25.25	25.10	-3	3,021	-0.10%
2019/11/21	2	25.25	0	0.00	25.25	2	3,095	0.06%
2019/11/20	0	0.00	1	24.95	25.15	-1	3,114	-0.03%
2019/11/19	1	24.95	2	25.10	24.95	-1	3,187	-0.03%
2019/11/18	5	25.07	11	24.78	25.10	-6	3,234	-0.19%
2019/11/15	4	24.30	0	0.00	24.30	4	3,262	0.12%
2019/11/11	5	23.85	0	0.00	23.75	5	3,777	0.13%
2019/11/07	5	24.10	0	0.00	24.10	5	4,042	0.12%
2019/11/04	0	0.00	1	24.85	24.85	-1	4,522	-0.02%
2019/10/29	0	0.00	3	24.50	24.15	-3	4,688	-0.06%
2019/10/28	5	24.85	2	24.98	24.70	3	4,713	0.06%
2019/10/25	2	25.35	2	25.28	25.35	0	4,689	0.00%
2019/10/24	2	25.20	0	0.00	25.20	2	4,740	0.04%
2019/10/23	10	25.10	1	25.50	25.10	9	5,075	0.18%
2019/10/22	11	25.30	0	0.00	25.35	11	5,113	0.22%
2019/10/21	5	25.10	0	0.00	25.50	5	5,190	0.10%
2019/10/18	0	0.00	5.1	25.50	25.30	-5.1	5,302	-0.10%
2019/10/16	1	25.00	0	0.00	25.15	1	5,375	0.02%
2019/10/15	5	24.80	0	0.00	24.70	5	5,431	0.09%
2019/10/04	0	0.00	2	26.53	26.15	-2	5,900	-0.03%
2019/10/03	2	26.40	0	0.00	26.40	2	5,908	0.03%
2019/10/02	3	26.05	0	0.00	26.60	3	5,923	0.05%
2019/10/01	1	26.40	0	0.00	25.90	1	5,902	0.02%
2019/09/27	0	0.00	3	26.80	26.25	-3	5,875	-0.05%
2019/09/26	4	26.76	0	0.00	26.75	4	5,850	0.07%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/19	0	0.00	1	26.60	26.60	-1	5,924	-0.02%
2019/09/18	5	26.70	0	0.00	26.65	5	5,998	0.08%
2019/09/16	5	26.70	0	0.00	26.55	5	6,108	0.08%
2019/09/09	0	0.00	5	27.85	27.70	-5	5,964	-0.08%
2019/09/06	0	0.00	10	28.18	28.15	-10	5,927	-0.17%
2019/09/05	16	28.64	0	0.00	28.55	16	5,869	0.27%
2019/09/04	0	0.00	2	28.55	28.55	-2	5,848	-0.03%
2019/09/02	1	28.40	0	0.00	28.65	1	5,815	0.02%
2019/08/29	1	27.90	8	28.17	27.90	-7	5,720	-0.12%
2019/08/28	5	27.63	0	0.00	27.60	5	5,675	0.09%
2019/08/27	2	27.20	5	27.38	27.65	-3	5,580	-0.05%
2019/08/26	6	26.88	0	0.00	26.85	6	5,536	0.11%
2019/08/23	2	28.10	0	0.00	28.10	2	5,457	0.04%
2019/08/22	0	0.00	50	28.60	28.45	-50	5,445	-0.92%
2019/08/21	5	28.30	0	0.00	28.25	5	5,355	0.09%
2019/08/20	55	28.34	145	28.93	28.30	-90	5,293	-1.70%	大賣/
2019/08/19	110	28.99	1	28.95	28.85	109	5,210	2.09%	大買/鉅額交易
2019/08/16	21	28.73	1	29.05	28.65	20	5,170	0.39%
2019/08/15	21	28.75	21	28.66	28.75	0	5,126	0.00%
2019/08/14	1	28.90	5	28.79	28.95	-4	5,035	-0.08%
2019/08/13	3	28.20	0	0.00	27.75	3	4,835	0.06%
2019/08/12	1	29.20	6	29.30	28.75	-5	4,774	-0.10%
2019/08/08	1	28.30	4	28.26	28.45	-3	4,616	-0.06%
2019/08/07	33	28.70	12	28.71	28.05	21	4,537	0.46%
2019/08/06	12	27.16	14	27.89	28.30	-2	4,373	-0.05%
2019/08/02	5	27.10	1	27.20	27.15	4	4,223	0.09%
2019/08/01	0	0.00	19	27.51	27.70	-19	4,257	-0.45%
2019/07/31	8	26.59	0	0.00	27.05	8	4,261	0.19%
2019/07/30	10	26.60	0	0.00	26.45	10	4,274	0.23%
2019/07/29	5	27.40	0	0.00	27.20	5	4,277	0.12%
2019/07/26	0	0.00	11	27.50	27.40	-11	4,281	-0.26%
2019/07/25	0	0.00	20	28.19	27.60	-20	4,335	-0.46%
2019/07/24	5	26.75	0	0.00	27.20	5	4,229	0.12%
2019/07/23	11	26.98	5	27.25	26.85	6	4,220	0.14%
2019/07/22	12	26.79	7	26.90	26.85	5	4,182	0.12%
2019/07/19	5	26.20	0	0.00	26.25	5	4,201	0.12%
2019/07/17	10	26.70	10	26.50	26.80	0	4,239	0.00%
2019/07/16	10	26.60	10	26.05	26.15	0	4,296	0.00%
2019/07/15	0	0.00	1	26.10	26.15	-1	4,274	-0.02%
2019/07/12	1	26.00	11	25.99	26.00	-10	4,254	-0.24%
2019/07/11	1	25.70	2	25.40	25.70	-1	4,226	-0.02%
2019/07/10	13.4	25.86	15	26.68	25.60	-1.6	4,243	-0.04%
2019/07/09	0.6	25.80	9	25.84	25.90	-8.4	3,908	-0.21%
2019/07/08	5	25.75	4	25.50	25.75	1	3,902	0.03%
2019/07/05	19	25.45	2	25.40	25.40	17	3,920	0.43%
2019/07/04	2	25.25	2	25.25	25.25	0	3,977	0.00%
2019/07/03	10	25.30	1	25.60	25.20	9	4,008	0.22%
2019/07/02	0.7	25.60	2	25.60	25.70	-1.3	4,028	-0.03%
2019/07/01	2.3	25.44	17	25.59	25.45	-14.7	4,028	-0.37%
2019/06/28	2	25.05	3	25.30	25.05	-1	4,038	-0.02%
2019/06/27	3	25.27	10	25.80	25.25	-7	4,034	-0.17%
2019/06/26	0	0.00	5	25.44	25.70	-5	3,911	-0.13%
2019/06/25	3	25.35	2	25.65	25.35	1	3,926	0.03%
2019/06/24	2	25.30	1	24.70	25.30	1	3,877	0.03%
2019/06/21	1	24.50	3	24.37	24.50	-2	3,881	-0.05%
2019/06/20	3	24.22	3	24.22	24.20	0	3,937	0.00%
2019/06/19	3	24.10	2	23.90	24.10	1	4,187	0.02%
2019/06/18	2	23.55	1	24.00	23.55	1	4,303	0.02%
2019/06/17	2	23.75	3	23.92	23.85	-1	4,349	-0.02%
2019/06/14	2	23.80	0	0.00	23.80	2	4,476	0.04%
2019/06/13	0	0.00	2	23.70	23.70	-2	4,689	-0.04%
2019/06/12	2	23.70	0	0.00	23.60	2	4,717	0.04%
2019/06/11	0	0.00	3	23.75	24.00	-3	4,791	-0.06%
2019/06/10	5	23.33	3	23.43	23.50	2	4,787	0.04%
2019/06/06	1	23.00	2	23.03	23.05	-1	4,814	-0.02%
2019/06/05	2	23.10	2	23.20	23.10	0	4,819	0.00%
2019/06/04	2	23.03	0	0.00	22.80	2	4,843	0.04%
2019/06/03	0	0.00	1	22.95	23.00	-1	4,929	-0.02%
2019/05/31	1	23.45	5	23.10	23.45	-4	5,027	-0.08%
2019/05/30	5	23.13	2	22.78	23.20	3	5,063	0.06%
2019/05/29	1	22.75	1	23.00	22.60	0	5,109	0.00%
2019/05/28	2	23.13	0	0.00	23.15	2	5,107	0.04%
2019/05/22	0	0.00	1	24.40	24.15	-1	5,200	-0.02%
2019/05/21	1	24.45	0	0.00	24.45	1	5,226	0.02%
2019/05/20	0	0.00	1	24.50	24.75	-1	5,249	-0.02%
2019/05/17	1	24.25	0	0.00	24.25	1	5,221	0.02%
2019/05/16	0	0.00	2	24.85	24.30	-2	5,180	-0.04%
2019/05/15	2	25.10	5	24.95	25.05	-3	5,164	-0.06%
2019/05/14	5	24.76	0	0.00	24.80	5	5,107	0.10%
2019/05/10	2	24.25	0	0.00	24.10	2	5,034	0.04%
2019/05/09	1	25.15	9	24.64	24.20	-8	4,995	-0.16%
2019/05/08	7	24.93	7	24.94	25.35	0	4,909	0.00%
2019/05/07	2	25.93	3	25.93	25.70	-1	4,836	-0.02%
2019/05/06	2	25.50	2	25.10	25.10	0	4,785	0.00%
2019/05/03	0	0.00	1	26.20	26.40	-1	4,701	-0.02%
2019/05/02	7	26.14	3	26.25	26.25	4	4,671	0.09%
2019/04/30	4	25.88	1	26.00	26.00	3	4,622	0.06%
2019/04/29	0	0.00	5	25.10	25.00	-5	4,407	-0.11%
2019/04/26	1	24.80	3	25.05	25.35	-2	4,409	-0.05%
2019/04/25	4	25.46	2	25.15	25.15	2	4,519	0.04%
2019/04/23	0	0.00	5	25.08	25.20	-5	4,545	-0.11%
2019/04/22	5	25.10	2	24.43	25.10	3	4,548	0.07%
2019/04/19	2	24.20	0	0.00	24.20	2	4,467	0.04%
2019/04/17	0	0.00	2	24.70	24.55	-2	4,630	-0.04%
2019/04/16	2	24.50	2	24.90	24.50	0	4,820	0.00%
2019/04/15	2	24.65	2	24.00	24.65	0	4,989	0.00%
2019/04/11	0	0.00	5	24.08	23.70	-5	4,911	-0.10%
2019/04/10	5	24.07	3	23.90	24.10	2	4,887	0.04%
2019/04/09	3	23.85	4	23.73	23.85	-1	4,821	-0.02%
2019/04/08	4	23.73	3	23.70	23.75	1	4,839	0.02%
2019/04/03	3	23.50	2	23.55	23.50	1	4,805	0.02%
2019/04/02	2	23.40	15	23.49	23.40	-13	4,795	-0.27%
2019/04/01	8	23.46	2	23.40	23.45	6	4,776	0.13%
2019/03/29	1	23.00	0	0.00	23.00	1	4,726	0.02%
2019/03/27	2	23.70	0	0.00	23.50	2	4,650	0.04%
2019/03/26	2	23.55	0	0.00	23.40	2	4,622	0.04%
2019/03/25	77	23.78	0	0.00	23.75	77	4,553	1.69%
2019/03/22	4	25.40	93	25.05	24.85	-89	4,557	-1.95%
2019/03/21	30	26.31	8	26.53	26.10	22	4,316	0.51%
2019/03/20	0	0.00	3	26.25	26.05	-3	4,214	-0.07%
2019/03/19	7	26.24	4.5	26.24	26.10	2.5	4,218	0.06%
2019/03/18	4	25.99	9	25.50	26.50	-5	4,208	-0.12%
2019/03/15	7	25.16	1	25.15	25.15	6	4,001	0.15%
2019/03/14	2	25.63	1	25.55	25.35	1	3,996	0.03%
2019/03/13	0	0.00	10	25.20	25.35	-10	3,949	-0.25%
2019/03/12	10	25.06	4	25.40	25.05	6	3,954	0.15%
2019/03/11	4	24.81	1	24.90	24.80	3	3,997	0.08%
2019/03/07	2	25.30	2	25.63	25.10	0	4,007	0.00%
2019/03/06	2	25.70	0	0.00	25.70	2	3,941	0.05%
2019/03/04	0	0.00	2	25.00	25.00	-2	3,847	-0.05%
2019/02/26	0	0.00	3	25.10	24.50	-3	3,815	-0.08%
2019/02/25	3	24.95	0	0.00	24.95	3	3,835	0.08%
2019/02/20	0	0.00	1	24.65	24.50	-1	3,817	-0.03%
2019/02/19	1	24.70	1	24.60	24.70	0	3,789	0.00%
2019/02/14	0	0.00	1	25.10	24.80	-1	3,805	-0.03%
2019/02/13	1	24.95	1	25.20	24.95	0	3,803	0.00%
2019/02/12	1	24.90	1	24.95	24.90	0	3,803	0.00%
2019/02/11	1	24.90	1	24.80	24.90	0	3,795	0.00%
2019/01/30	1	24.60	4	24.70	24.60	-3	3,776	-0.08%
2019/01/29	1	24.25	2	24.80	24.45	-1	3,774	-0.03%
2019/01/28	2	24.90	0	0.00	24.90	2	3,750	0.05%
2019/01/25	2	24.65	0	0.00	24.65	2	3,756	0.05%
2019/01/24	4	24.65	0	0.00	24.65	4	3,746	0.11%
2019/01/22	0	0.00	1	25.45	25.05	-1	3,719	-0.03%
2019/01/18	0	0.00	2	25.28	25.30	-2	3,642	-0.05%
2019/01/17	37	25.91	36	25.47	25.30	1	3,618	0.03%
2019/01/16	1	26.10	0	0.00	26.10	1	3,458	0.03%
2019/01/14	2	25.13	1	25.45	24.85	1	3,222	0.03%
2019/01/11	0	0.00	2	25.10	25.10	-2	3,158	-0.06%
2019/01/09	3	25.90	3	25.58	25.50	0	3,015	0.00%
2019/01/08	2	25.25	0	0.00	25.45	2	2,864	0.07%
2019/01/07	0	0.00	1	23.40	24.50	-1	2,643	-0.04%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2019/01/02	0	0.00	2	23.20	23.00	-2	2,447	-0.08%
2018/12/28	2	22.95	0	0.00	22.95	2	2,429	0.08%
2018/12/27	3	23.20	7	23.11	22.90	-4	2,451	-0.16%
2018/12/26	1	22.25	1	22.90	22.25	0	2,410	0.00%
2018/12/25	3	22.72	2	22.95	22.65	1	2,408	0.04%
2018/12/24	2	23.05	0	0.00	23.05	2	2,406	0.08%
2018/12/22	0	0.00	2	22.40	22.55	-2	2,398	-0.08%
2018/12/21	2	22.50	0	0.00	22.50	2	2,488	0.08%
2018/12/20	0	0.00	2	22.65	22.30	-2	2,499	-0.08%
2018/12/19	2	22.70	2	22.95	22.70	0	2,485	0.00%
2018/12/18	2	22.75	2	22.75	22.75	0	2,476	0.00%
2018/12/17	12	23.83	11	24.23	23.00	1	2,441	0.04%
2018/12/14	0	0.00	2	23.25	23.15	-2	2,315	-0.09%
2018/12/13	2	23.05	1	23.40	23.05	1	2,299	0.04%
2018/12/12	1	23.00	1	23.20	23.00	0	2,257	0.00%
2018/12/11	1	22.90	0	0.00	22.80	1	2,201	0.05%
2018/12/10	0	0.00	1	21.95	21.55	-1	2,095	-0.05%
2018/12/07	1	22.15	0	0.00	22.15	1	2,086	0.05%
2018/12/05	4	21.69	4	22.03	22.25	0	2,033	0.00%
2018/12/04	0	0.00	4	22.30	22.45	-4	2,034	-0.20%
2018/12/03	4	22.10	0	0.00	22.10	4	1,968	0.20%
2018/11/30	0	0.00	2	21.70	21.60	-2	1,946	-0.10%
2018/11/29	2	21.45	7	21.71	21.45	-5	1,929	-0.26%
2018/11/28	3	21.45	4	21.16	21.45	-1	1,902	-0.05%
2018/11/27	3	20.95	0	0.00	20.95	3	1,876	0.16%
2018/11/26	0	0.00	10	20.55	20.80	-10	1,855	-0.54%
2018/11/22	0	0.00	2	21.30	20.80	-2	1,808	-0.11%
2018/11/21	7	20.95	0	0.00	21.00	7	1,804	0.39%
2018/11/15	0	0.00	1	20.20	19.90	-1	1,753	-0.06%
2018/11/14	1	19.85	0	0.00	19.85	1	1,708	0.06%
2018/11/12	0	0.00	1	19.50	19.20	-1	1,750	-0.06%
2018/11/09	5	19.80	0	0.00	19.80	5	1,791	0.28%
2018/11/08	0	0.00	1	19.75	19.50	-1	1,833	-0.05%
2018/11/07	1	19.45	0	0.00	19.45	1	1,896	0.05%
2018/11/05	2	19.15	2	19.05	19.00	0	2,079	0.00%
2018/10/18	0	0.00	1	18.85	18.80	-1	2,543	-0.04%
2018/10/17	1	18.65	0	0.00	18.65	1	2,570	0.04%
2018/10/12	0	0.00	2	17.68	18.10	-2	2,776	-0.07%
2018/10/05	2	21.10	0	0.00	20.65	2	3,690	0.05%
2018/09/28	11	23.46	1	23.50	23.30	10	3,882	0.26%
2018/09/03	0	0.00	1	22.95	22.50	-1	4,948	-0.02%
2018/08/28	3	23.05	0	0.00	22.95	3	5,366	0.06%
2018/08/24	5	21.70	0	0.00	21.80	5	5,787	0.09%
2018/08/17	1	22.45	0	0.00	22.15	1	5,887	0.02%
2018/08/15	2	22.95	0	0.00	22.20	2	5,832	0.03%
2018/08/13	4	23.66	0	0.00	23.60	4	5,750	0.07%
2018/08/09	0	0.00	1	26.35	26.05	-1	5,778	-0.02%
2018/08/07	0	0.00	10	26.85	26.85	-10	5,736	-0.17%
2018/08/06	1	27.15	0	0.00	27.15	1	5,724	0.02%
2018/08/03	25	27.60	10	27.35	27.35	15	5,726	0.26%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/26	0	0.00	22	26.78	26.55	-22	5,382	-0.41%
2018/07/18	0	0.00	6	28.50	27.90	-6	5,190	-0.12%
2018/07/17	2	27.75	22	27.80	27.50	-20	4,869	-0.41%
2018/07/16	5	27.93	18	27.87	28.00	-13	4,833	-0.27%
2018/07/13	31	28.41	7	28.66	28.45	24	4,685	0.51%
2018/07/11	5	27.85	30	27.70	27.50	-25	4,306	-0.58%
2018/07/05	22	27.22	5	27.54	27.00	17	4,321	0.39%
2018/07/04	55	27.55	2	28.33	27.90	53	4,324	1.23%
2018/06/29	2	27.75	1	27.50	27.25	1	3,991	0.03%
2018/06/25	2	26.90	0	0.00	26.70	2	3,974	0.05%
2018/06/21	12	28.43	0	0.00	27.95	12	3,998	0.30%
2018/06/08	1	27.80	0	0.00	27.70	1	4,127	0.02%
2018/06/05	0	0.00	23	27.64	27.00	-23	4,531	-0.51%
2018/06/04	22	28.16	0	0.00	28.05	22	4,582	0.48%
2018/06/01	5	26.70	6	27.35	27.35	-1	4,392	-0.02%
2018/05/31	1	26.50	0	0.00	26.50	1	4,412	0.02%
2018/05/28	1	25.75	0	0.00	26.05	1	4,630	0.02%
2018/05/18	0	0.00	8	25.60	25.40	-8	5,176	-0.15%
2018/05/17	5	25.52	5	25.86	26.10	0	5,161	0.00%
2018/05/16	0	0.00	1	24.40	24.50	-1	5,055	-0.02%
2018/05/15	0	0.00	3	24.05	24.25	-3	5,119	-0.06%
2018/05/14	1	24.10	0	0.00	24.00	1	5,303	0.02%
2018/05/09	5	24.20	0	0.00	24.05	5	5,416	0.09%
2018/05/08	0	0.00	1	24.05	24.15	-1	5,480	-0.02%
2018/05/07	2	24.05	1	24.00	24.00	1	5,554	0.02%
2018/05/04	10	24.00	10	24.19	24.10	0	5,637	0.00%
2018/04/23	9	24.89	9	24.90	24.80	0	7,302	0.00%
2018/04/20	6	25.20	6	25.25	25.20	0	7,393	0.00%
2018/04/19	3	25.55	0	0.00	25.50	3	7,480	0.04%
2018/04/11	2	26.70	0	0.00	26.70	2	10,411	0.02%
2018/04/03	2	26.15	2	26.25	25.85	0	11,754	0.00%
2018/03/20	5	27.25	5	27.15	27.15	0	11,863	0.00%
2018/03/14	1	28.10	0	0.00	27.95	1	11,906	0.01%
2018/03/12	0	0.00	1	28.40	28.35	-1	11,841	-0.01%
2018/03/09	19	29.81	13	30.34	29.20	6	11,816	0.05%
2018/03/08	0	0.00	1	28.80	28.75	-1	11,452	-0.01%
2018/03/07	0	0.00	1	28.60	28.50	-1	11,450	-0.01%
2018/03/06	2	28.75	2	28.88	28.75	0	11,513	0.00%
2018/03/05	2	28.98	0	0.00	28.45	2	11,389	0.02%
2018/03/01	0	0.00	1	27.50	27.95	-1	11,737	-0.01%
2018/02/27	0	0.00	15	27.87	27.80	-15	11,967	-0.13%
2018/02/26	11	27.18	0	0.00	27.00	11	12,038	0.09%
2018/02/23	2	27.40	0	0.00	27.45	2	12,002	0.02%
2018/02/12	1	25.75	0	0.00	25.45	1	11,913	0.01%
2018/02/09	1	24.05	1	24.55	25.00	0	11,890	0.00%
2018/02/06	4	25.23	0	0.00	25.10	4	12,043	0.03%
2018/02/05	4	26.99	0	0.00	27.40	4	12,214	0.03%
2018/01/23	3	29.10	0	0.00	29.05	3	11,701	0.03%
2018/01/22	2	30.45	6	31.25	30.30	-4	11,422	-0.04%
2018/01/19	2	30.53	13	30.43	30.70	-11	11,212	-0.10%
2018/01/18	5	29.64	0	0.00	29.35	5	10,752	0.05%
2018/01/17	0	0.00	2	29.50	29.45	-2	10,698	-0.02%
2018/01/12	12	30.49	0	0.00	30.05	12	10,468	0.11%
2018/01/10	2	29.30	0	0.00	29.10	2	9,979	0.02%
2018/01/09	1	29.60	3	30.07	30.20	-2	9,679	-0.02%
2018/01/08	1	31.60	8	31.60	30.60	-7	9,315	-0.08%
2018/01/05	24	30.25	29	30.76	31.20	-5	8,612	-0.06%
2018/01/04	12	27.79	15	27.91	28.95	-3	7,454	-0.04%
2018/01/03	1	26.40	3	26.50	26.35	-2	6,544	-0.03%
2018/01/02	3	25.97	2	26.15	25.95	1	6,204	0.02%