漢翔 (2634)-元富-高雄券商分點個股進出

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
42.70
漲跌
▼0.45
漲幅
-1.04%
成交量
1,636張
產業
上市航運類股
701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－元富-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

元富-高雄券商分點個股進出
元富-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
2024/12/19	1	42.65	0	0.00	43.15	1	4,120	0.02%
2024/12/16	1	42.90	0	0.00	42.75	1	4,097	0.02%
2024/12/13	5	42.81	2	42.85	42.60	3	4,085	0.07%
2024/12/11	16	44.33	13	43.76	43.55	3	4,101	0.07%
2024/12/10	14	43.50	1	43.65	43.70	13	3,965	0.33%
2024/12/09	2	43.00	0	0.00	42.80	2	3,961	0.05%
2024/12/06	1	43.05	0	0.00	43.00	1	3,982	0.03%
2024/12/03	1	44.00	0	0.00	43.65	1	4,043	0.02%
2024/12/02	1	43.70	0	0.00	43.70	1	4,038	0.02%
2024/11/28	1	43.35	0	0.00	43.30	1	3,985	0.03%
2024/11/27	1	44.15	0	0.00	44.10	1	3,960	0.03%
2024/11/26	1	45.40	2	45.40	45.05	-1	3,933	-0.03%
2024/11/22	0	0.00	1	44.75	44.75	-1	3,776	-0.03%
2024/11/21	2	43.50	0	0.00	43.55	2	3,680	0.05%
2024/11/20	2	43.55	1	44.60	43.45	1	3,611	0.03%
2024/11/19	11	43.70	1.1	44.43	44.05	10	3,494	0.28%
2024/11/18	0.1	43.20	0	0.00	43.25	0.1	3,348	0.00%
2024/11/15	1.1	42.75	1	43.25	43.10	0.1	3,246	0.00%
2024/11/14	1	43.70	0	0.00	43.50	1	3,193	0.03%
2024/11/12	1	45.25	0	0.00	45.15	1	3,147	0.03%
2024/11/11	0	0.00	2	46.50	46.00	-2	3,129	-0.06%
2024/11/07	3	47.12	9	46.89	46.25	-6	3,113	-0.19%
2024/11/06	2	45.28	0	0.00	45.75	2	3,015	0.07%
2024/10/30	1	44.40	0	0.00	44.35	1	3,357	0.03%
2024/10/29	3	44.52	1	44.45	44.55	2	3,412	0.06%
2024/10/28	0	0.00	1	45.20	45.20	-1	3,403	-0.03%
2024/10/25	2	45.30	0	0.00	45.30	2	3,430	0.06%
2024/10/24	1	45.85	0	0.00	45.50	1	3,457	0.03%
2024/10/23	1	45.95	1	46.05	46.00	0	3,577	0.00%
2024/10/22	1	45.80	1	45.85	45.70	0	3,702	0.00%
2024/10/21	2	45.65	0	0.00	45.60	2	3,733	0.05%
2024/10/17	2	46.35	1	46.65	46.00	1	4,124	0.02%
2024/10/14	2.1	46.41	0	0.00	45.65	2.1	4,168	0.05%
2024/10/11	11.1	45.82	5	45.80	45.75	6.1	4,103	0.15%
2024/10/09	1.1	46.49	0	0.00	46.10	1.1	4,101	0.03%
2024/10/08	2	47.65	0	0.00	47.00	2	4,098	0.05%
2024/10/04	1	47.65	0	0.00	47.60	1	4,282	0.02%
2024/10/01	1	48.10	10	48.20	48.00	-9	4,347	-0.21%
2024/09/25	0	0.00	1	49.50	48.75	-1	4,503	-0.02%
2024/09/24	10	50.13	11	49.77	49.30	-1	4,525	-0.02%
2024/09/23	40	48.35	42	48.78	48.90	-2	4,484	-0.04%
2024/09/12	1	46.75	0	0.00	46.70	1	4,906	0.02%
2024/09/10	0	0.00	1	46.45	45.55	-1	4,928	-0.02%
2024/09/09	4	45.69	1	46.50	46.55	3	4,935	0.06%
2024/08/27	2	50.35	1	50.40	50.30	1	5,349	0.02%
2024/08/26	0	0.00	1	50.30	50.90	-1	5,433	-0.02%
2024/08/23	1	49.65	1	49.55	50.20	0	5,568	0.00%
2024/08/22	1	49.60	0	0.00	49.45	1	5,620	0.02%
2024/08/16	2	48.60	2	48.60	48.50	0	6,838	0.00%
2024/08/14	0.2	48.95	1	48.60	48.40	-0.9	7,745	-0.01%
2024/08/13	20	48.65	20	48.60	48.85	0	8,060	0.00%
2024/08/07	0	0.00	3	46.15	48.30	-3	8,860	-0.03%
2024/08/06	1.3	45.28	0	0.00	46.00	1.3	8,879	0.01%
2024/08/05	20.1	49.98	47	47.14	45.50	-26.9	8,924	-0.30%
2024/07/31	0	0.00	0.2	51.60	51.40	-0.2	9,252	0.00%
2024/07/29	1.3	52.18	1	53.20	51.50	0.3	9,520	0.00%
2024/07/26	2	52.40	1	52.90	52.60	1	9,609	0.01%
2024/07/23	1	52.80	2.3	52.52	52.60	-1.3	9,645	-0.01%
2024/07/22	2.3	50.54	0	0.00	50.30	2.3	9,727	0.02%
2024/07/19	15	51.59	0	0.00	51.00	15	9,936	0.15%
2024/07/18	6	52.60	7	53.64	52.30	-1	10,277	-0.01%
2024/07/17	0	0.00	2	52.55	52.40	-2	10,185	-0.02%
2024/07/16	0.3	51.13	0	0.00	51.10	0.3	10,579	0.00%
2024/07/15	6.2	51.10	0	0.00	50.50	6.2	11,283	0.05%
2024/07/12	2.1	51.61	0	0.00	51.40	2.1	11,939	0.02%
2024/07/11	1.5	51.73	0	0.00	51.60	1.5	12,153	0.01%
2024/07/10	4.1	51.56	4	52.00	51.90	0.1	12,949	0.00%
2024/07/09	6.2	52.41	3	52.40	52.30	3.2	14,141	0.02%
2024/07/08	31.1	54.17	32	53.86	53.60	-1	14,343	-0.01%
2024/07/05	0	0.00	2	53.90	54.00	-2	14,675	-0.01%
2024/07/04	0	0.00	16	53.41	53.70	-16	15,635	-0.10%
2024/07/03	3	53.40	0	0.00	53.80	3	16,506	0.02%
2024/07/01	1	53.20	3	53.20	54.00	-2	16,694	-0.01%
2024/06/28	3	53.77	3.9	53.72	53.40	-0.9	16,832	-0.01%
2024/06/27	0	0.00	3	53.57	53.70	-3	17,152	-0.02%
2024/06/26	1	52.80	0	0.00	53.40	1	17,284	0.01%
2024/06/25	0.1	52.50	0	0.00	52.90	0.1	17,870	0.00%
2024/06/24	3	52.17	0	0.00	52.10	3	18,505	0.02%
2024/06/21	23.1	52.67	0	0.00	52.30	23.1	18,485	0.12%
2024/06/20	1	53.80	1	53.10	52.70	0	18,527	0.00%
2024/06/19	4.2	52.51	0	0.00	52.10	4.2	18,615	0.02%
2024/06/18	2.1	52.70	0	0.00	52.80	2.1	18,575	0.01%
2024/06/17	2	53.25	0	0.00	52.90	2	18,590	0.01%
2024/06/14	1	52.90	0	0.00	52.90	1	18,598	0.01%
2024/06/13	40.1	52.70	3	52.70	53.10	37.1	18,606	0.20%
2024/06/12	0.2	52.70	0	0.00	52.60	0.2	18,670	0.00%
2024/06/11	3.2	53.67	0	0.00	53.00	3.2	18,674	0.02%
2024/06/07	2	54.70	4.6	54.70	54.60	-2.6	18,620	-0.01%
2024/06/06	1	53.90	0	0.00	54.00	1	18,568	0.01%
2024/06/05	3.2	53.81	0	0.00	53.80	3.2	18,528	0.02%
2024/06/04	1	53.40	0	0.00	53.50	1	18,607	0.01%
2024/06/03	0.1	53.40	0	0.00	53.10	0.1	18,623	0.00%
2024/05/31	3.1	53.01	0	0.00	52.90	3.1	18,623	0.02%
2024/05/30	24.3	53.43	11	53.52	52.90	13.3	18,607	0.07%
2024/05/29	8.2	54.11	0	0.00	54.00	8.2	18,554	0.04%
2024/05/28	4	55.43	0	0.00	55.40	4	18,412	0.02%
2024/05/27	5	56.10	0	0.00	55.80	5	18,383	0.03%
2024/05/24	2.3	55.15	12	55.65	55.90	-9.7	18,324	-0.05%
2024/05/23	26.2	56.89	10.1	56.80	56.30	16.1	18,221	0.09%
2024/05/22	7.1	55.15	0	0.00	54.60	7.1	17,613	0.04%
2024/05/21	3	56.20	0	0.00	55.90	3	17,365	0.02%
2024/05/20	19	57.46	11	57.65	57.00	8	17,119	0.05%
2024/05/17	0	0.00	4.9	56.97	57.40	-4.9	16,493	-0.03%
2024/05/16	1	55.60	2	55.30	55.70	-1	16,178	-0.01%
2024/05/15	6	56.45	35	56.91	55.70	-29	16,108	-0.18%
2024/05/14	2.1	55.48	4	55.58	56.30	-1.9	15,840	-0.01%
2024/05/13	17.1	53.71	8	53.96	53.30	9.1	15,566	0.06%
2024/05/10	0	0.00	1	54.60	54.50	-1	15,519	-0.01%
2024/05/09	2.2	54.63	1	53.90	53.80	1.2	15,501	0.01%
2024/05/08	31.2	54.23	10	53.84	54.50	21.2	15,444	0.14%
2024/05/07	22.2	56.08	2	55.50	55.70	20.2	15,150	0.13%
2024/05/06	4.1	56.00	1	56.50	56.00	3.1	15,052	0.02%
2024/05/03	3.1	57.23	2	56.80	56.80	1.1	14,897	0.01%
2024/05/02	1	57.30	3	58.00	57.90	-2	14,767	-0.01%
2024/04/30	1.2	57.05	2.1	57.61	57.20	-0.9	14,617	-0.01%
2024/04/29	3.1	57.77	3	57.93	57.80	0.1	14,483	0.00%
2024/04/26	4	57.38	3.1	57.85	57.70	0.9	14,327	0.01%
2024/04/25	6	57.58	3	57.77	57.30	3	14,138	0.02%
2024/04/24	5.1	57.58	0	0.00	57.10	5.1	13,958	0.04%
2024/04/23	0	0.00	7.1	57.80	57.80	-7.1	13,656	-0.05%
2024/04/22	14.1	57.28	5	58.58	56.10	9.1	13,472	0.07%
2024/04/19	19.1	58.38	4.2	59.15	57.60	15	13,470	0.11%
2024/04/18	7.7	57.61	72.1	58.55	58.70	-64.4	12,973	-0.50%
2024/04/17	6	55.97	8	56.00	55.80	-2	12,495	-0.02%
2024/04/16	24	56.71	14	55.66	55.40	10	12,617	0.08%
2024/04/15	24	59.35	52.3	58.82	58.00	-28.3	12,092	-0.23%
2024/04/12	11	56.60	10	56.75	56.80	1	11,131	0.01%
2024/04/11	13	57.02	10	56.26	55.80	3	11,010	0.03%
2024/04/10	39	57.66	28	57.06	56.80	11	10,635	0.10%
2024/04/09	10	56.29	32.1	56.63	57.50	-22.1	9,678	-0.23%
2024/04/08	2	52.80	3	52.80	53.00	-1	8,809	-0.01%
2024/04/03	7	53.94	0	0.00	53.70	7	8,809	0.08%
2024/04/02	0	0.00	1	54.00	54.30	-1	8,725	-0.01%
2024/04/01	17	54.06	6	54.23	54.40	11	8,554	0.13%
2024/03/29	3	52.13	9	52.63	52.60	-6	8,247	-0.07%
2024/03/28	15	53.95	25.2	53.73	52.60	-10.2	8,231	-0.12%
2024/03/27	38	51.42	51.2	51.73	53.20	-13.2	7,646	-0.17%
2024/03/26	0	0.00	2	49.85	49.65	-2	7,194	-0.03%
2024/03/25	4	50.53	8.1	50.27	50.40	-4.1	7,200	-0.06%
2024/03/22	58.1	49.48	62	49.29	50.30	-3.9	7,172	-0.05%
2024/03/19	4	48.40	7.1	48.60	48.60	-3.1	6,984	-0.04%
2024/03/18	3	48.40	7	48.34	48.40	-4	7,276	-0.05%
2024/03/15	2	47.95	1	48.20	47.55	1	7,377	0.01%
2024/03/14	13	47.10	0	0.00	47.15	13	7,313	0.18%
2024/03/13	5	47.55	0	0.00	47.55	5	7,365	0.07%
2024/03/12	2.1	47.55	2	47.60	48.15	0.1	7,418	0.00%
2024/03/11	1	47.80	1	48.00	47.55	0	7,409	0.00%
2024/03/08	1	47.01	1	47.05	47.10	0	7,416	0.00%
2024/03/07	16	48.47	2	48.55	48.30	14	7,380	0.19%
2024/03/06	0	0.00	2	49.20	48.90	-2	7,391	-0.03%
2024/03/05	1	49.35	12	49.45	49.45	-11	7,401	-0.15%
2024/03/04	0	0.00	2	50.00	49.80	-2	7,410	-0.03%
2024/03/01	23	49.73	20	49.60	49.60	3	7,433	0.04%
2024/02/27	1	49.05	1.1	49.45	48.90	-0.1	8,222	0.00%
2024/02/26	0	0.00	1	48.55	49.75	-1	8,200	-0.01%
2024/02/23	3	48.70	0	0.00	48.40	3	8,159	0.04%
2024/02/16	3	49.23	1	49.15	49.30	2	8,393	0.02%
2024/02/05	10	48.20	1	48.10	48.10	9	8,533	0.11%
2024/02/02	7	48.23	0	0.00	48.25	7	8,539	0.08%
2024/02/01	1	48.75	20	49.35	48.85	-19	8,508	-0.22%
2024/01/31	30	49.15	8	49.30	49.20	22	8,619	0.26%
2024/01/30	3	49.80	12	50.30	49.80	-9	8,825	-0.10%
2024/01/29	3	50.17	0	0.00	50.20	3	8,876	0.03%
2024/01/26	1	50.10	1	50.00	49.90	0	9,023	0.00%
2024/01/23	1	50.40	2	50.40	50.20	-1	9,120	-0.01%
2024/01/22	3	49.97	1	49.90	49.90	2	9,131	0.02%
2024/01/19	6	50.08	1	50.30	49.95	5	9,129	0.05%
2024/01/18	1	50.30	0	0.00	49.80	1	9,208	0.01%
2024/01/17	5	50.48	3	50.20	50.20	2	9,224	0.02%
2024/01/16	13	51.38	1.5	51.43	51.30	11.5	9,252	0.12%
2024/01/15	11	53.66	1	53.50	52.10	10	9,218	0.11%
2024/01/12	1	52.80	4	52.93	53.00	-3	8,866	-0.03%
2024/01/11	22	50.55	6	51.72	52.00	16	8,723	0.18%
2024/01/10	16	52.43	11	52.40	51.60	5	8,783	0.06%
2024/01/09	17	52.05	0	0.00	51.50	17	8,630	0.20%
2024/01/08	4	53.73	17	54.35	53.70	-13	8,428	-0.15%
2024/01/05	0	0.00	12	53.62	54.20	-12	8,203	-0.15%
2024/01/03	1	53.60	0	0.00	52.70	1	8,366	0.01%
2024/01/02	1	53.60	1	53.40	53.60	0	8,328	0.00%
2023/12/29	2	53.50	5.1	53.66	53.60	-3.1	8,357	-0.04%
2023/12/28	0	0.00	2	53.35	53.10	-2	8,331	-0.02%
2023/12/27	3	52.73	4	52.93	52.80	-1	8,352	-0.01%
2023/12/26	1	52.90	25	53.22	53.00	-24	8,419	-0.29%
2023/12/25	15	53.50	18	53.40	53.30	-3	8,402	-0.04%
2023/12/21	39	52.95	37	53.13	52.10	2	8,547	0.02%
2023/12/20	0	0.00	1	52.60	52.70	-1	8,441	-0.01%
2023/12/19	2	52.10	1	52.00	52.00	1	8,505	0.01%
2023/12/18	1	52.50	1	52.70	52.80	0	8,579	0.00%
2023/12/15	2	52.60	3	52.80	52.50	-1	8,674	-0.01%
2023/12/14	0	0.00	1	52.10	52.00	-1	8,797	-0.01%
2023/12/13	24	53.03	6	52.25	51.90	18	8,952	0.20%
2023/12/12	2	52.45	6	52.80	52.70	-4	8,927	-0.04%
2023/12/11	2	51.90	0	0.00	51.50	2	9,025	0.02%
2023/12/08	7	52.13	0	0.00	51.50	7	9,174	0.08%
2023/12/07	23	52.70	12	52.50	52.20	11	9,367	0.12%
2023/12/06	0	0.00	16	52.14	52.00	-16	10,039	-0.16%
2023/12/05	8	52.63	0	52.50	52.40	8	10,377	0.08%
2023/12/04	10	53.50	2	53.25	53.10	8	10,439	0.08%
2023/12/01	2	51.80	2	52.30	52.30	0	10,463	0.00%
2023/11/30	0	0.00	3	51.50	51.80	-3	10,729	-0.03%
2023/11/28	0	0.00	1	52.30	52.30	-1	11,478	-0.01%
2023/11/27	16	52.18	1	52.60	51.60	15	11,941	0.13%
2023/11/24	53	51.87	62	51.99	52.60	-9	11,969	-0.08%
2023/11/22	1	51.20	0	0.00	50.70	1	13,177	0.01%
2023/11/21	6	50.75	1	50.60	50.60	5	14,097	0.04%
2023/11/20	2	51.20	2	51.15	51.20	0	15,292	0.00%
2023/11/17	2	50.40	1	50.10	50.40	1	16,846	0.01%
2023/11/16	0	0.00	3	50.37	50.40	-3	16,958	-0.02%
2023/11/14	3	49.60	0	0.00	49.25	3	16,885	0.02%
2023/11/13	1	48.65	1	49.20	49.15	0	16,852	0.00%
2023/11/10	12.1	48.66	0	0.00	48.55	12.1	16,862	0.07%
2023/11/09	1	49.70	0	0.00	49.10	1	16,918	0.01%
2023/11/08	9.3	49.92	4	50.10	49.50	5.3	17,049	0.03%
2023/11/07	6.5	49.88	4	49.60	49.35	2.5	17,126	0.01%
2023/11/06	2.1	51.61	0	0.00	51.60	2.1	17,057	0.01%
2023/11/03	1	51.00	2	51.65	51.80	-1	17,234	-0.01%
2023/11/02	0	0.00	3	49.72	50.10	-3	17,601	-0.02%
2023/11/01	0	0.00	3	48.90	48.70	-3	17,693	-0.02%
2023/10/31	0	49.05	0	0.00	48.55	0	17,832	0.00%
2023/10/27	2.1	50.00	0	0.00	50.10	2.1	18,128	0.01%
2023/10/26	12.1	49.85	17	50.14	50.00	-4.9	18,398	-0.03%
2023/10/25	1	50.70	0	0.00	50.50	1	18,384	0.01%
2023/10/24	1.1	50.13	0.1	49.75	50.10	1	18,391	0.01%
2023/10/20	3.1	48.57	2	48.58	48.45	1.1	18,464	0.01%
2023/10/19	1	49.50	2	49.85	49.80	-1	18,502	-0.01%
2023/10/18	16.1	49.43	1	49.40	49.30	15.1	18,654	0.08%
2023/10/17	4.1	51.79	2	53.40	51.60	2.1	18,695	0.01%
2023/10/16	2	53.95	1	53.80	53.70	1	18,661	0.01%
2023/10/13	0	0.00	10	54.40	54.70	-10	18,861	-0.05%
2023/10/12	4	54.13	0	0.00	54.30	4	19,063	0.02%
2023/10/11	23.1	54.49	8.2	55.83	53.90	14.9	19,196	0.08%
2023/10/06	6	53.38	1	53.70	53.80	5	19,075	0.03%
2023/10/05	2	53.50	1	53.50	53.60	1	19,149	0.01%
2023/10/04	3.1	53.51	0	0.00	53.30	3.1	19,196	0.02%
2023/10/03	1	54.40	1	54.40	54.20	0	19,333	0.00%
2023/10/02	2	54.90	0	0.00	55.00	2	19,460	0.01%
2023/09/28	0	55.00	1	54.80	54.90	-1	19,648	-0.01%
2023/09/27	11	54.09	5	54.00	54.40	6	20,053	0.03%
2023/09/26	5	55.16	0	0.00	54.60	5	20,131	0.02%
2023/09/22	8	55.51	3	55.37	55.70	5	20,194	0.02%
2023/09/21	2	55.30	1	55.20	55.50	1	20,340	0.01%
2023/09/20	3	56.17	0	0.00	56.00	3	20,661	0.01%
2023/09/19	5.2	57.12	3	57.00	56.20	2.2	20,917	0.01%
2023/09/18	7	58.76	1	58.80	57.60	6	21,299	0.03%
2023/09/15	10	58.28	5	58.00	58.00	5	22,514	0.02%
2023/09/14	18	59.82	8	59.25	59.20	10	24,361	0.04%
2023/09/13	5	59.90	0	0.00	59.90	5	25,282	0.02%
2023/09/12	4	60.93	5	61.16	60.50	-1	25,608	0.00%
2023/09/11	13	63.02	9.3	62.53	60.80	3.8	25,750	0.01%
2023/09/08	10.2	60.95	14	61.27	61.90	-3.8	25,155	-0.02%
2023/09/07	2	60.55	0	0.00	60.40	2	24,936	0.01%
2023/09/06	5	60.30	1	60.10	60.30	4	25,092	0.02%
2023/09/05	12	60.09	7	60.09	59.50	5	25,246	0.02%
2023/09/04	11	62.04	17	62.01	61.30	-6	25,481	-0.02%
2023/09/01	16	62.54	11	62.50	62.40	5	25,566	0.02%
2023/08/31	3	62.80	6	62.43	62.00	-3	25,428	-0.01%
2023/08/30	13	61.15	20	61.05	61.60	-7	25,425	-0.03%
2023/08/29	11	59.74	9	60.60	61.50	2	25,440	0.01%
2023/08/28	17	62.14	25.2	62.29	61.00	-8.2	24,866	-0.03%
2023/08/25	41	61.08	29	61.07	60.30	12	23,852	0.05%
2023/08/24	20	61.41	54	61.57	61.40	-34	23,172	-0.15%
2023/08/23	22	59.55	17	59.51	59.00	5	22,194	0.02%
2023/08/22	1	54.80	0	0.00	55.50	1	20,868	0.00%
2023/08/21	30	55.67	30	55.50	55.50	0	20,986	0.00%
2023/08/17	0	0.00	2	55.30	55.10	-2	22,073	-0.01%
2023/08/16	11	53.82	1	53.80	53.80	10	22,699	0.04%
2023/08/15	5	54.20	0	54.00	53.90	5	23,079	0.02%
2023/08/14	1	55.30	8	55.04	54.00	-7	23,352	-0.03%
2023/08/11	1	57.00	1	56.60	56.80	0	23,780	0.00%
2023/08/10	8	58.20	1	58.10	58.00	7	23,730	0.03%
2023/08/09	2	58.30	37	58.44	58.30	-35	23,730	-0.15%
2023/08/08	32	58.08	14.1	58.07	57.80	17.9	23,855	0.07%
2023/08/07	3	55.63	7	56.66	57.20	-4	23,996	-0.02%
2023/08/04	6.1	55.79	1.1	55.79	56.10	5	24,323	0.02%
2023/08/02	1	55.00	9	55.94	55.20	-8	24,828	-0.03%
2023/08/01	1.1	54.86	12	55.18	54.80	-10.9	25,063	-0.04%
2023/07/31	14	55.74	5	55.32	55.50	9	25,683	0.04%
2023/07/28	4	53.90	0	0.00	53.80	4	26,100	0.02%
2023/07/27	0	0.00	5	54.46	54.50	-5	27,285	-0.02%
2023/07/26	10	53.59	1	54.00	53.40	9	28,078	0.03%
2023/07/25	14	53.39	3	53.20	54.00	11	29,699	0.04%
2023/07/24	5	53.80	2	53.40	53.50	3	31,348	0.01%
2023/07/21	2	54.95	4	55.78	54.40	-2	32,211	-0.01%
2023/07/20	40.5	54.19	34.2	54.44	55.70	6.3	34,259	0.02%
2023/07/19	8	54.14	1	54.50	53.70	7	35,118	0.02%
2023/07/18	4.1	53.75	1	54.40	53.50	3.1	35,969	0.01%
2023/07/17	1.2	55.00	1	55.20	54.80	0.2	36,519	0.00%
2023/07/14	6	56.08	1	56.00	55.70	5	37,088	0.01%
2023/07/13	4	56.68	4	56.73	56.10	0	38,925	0.00%
2023/07/12	3	57.60	5	57.50	57.20	-2	41,165	0.00%
2023/07/11	10	57.70	1	58.20	57.70	9	43,826	0.02%
2023/07/10	12	58.80	2	58.40	58.30	10	45,283	0.02%
2023/07/07	3	59.63	16	58.53	59.40	-13	46,632	-0.03%
2023/07/06	14	60.61	0	0.00	60.20	14	47,102	0.03%
2023/07/05	21	62.69	13	62.15	61.90	8	47,378	0.02%
2023/07/04	1	61.49	15	61.52	61.30	-14	47,089	-0.03%
2023/07/03	1.1	59.50	3.5	60.39	61.40	-2.5	47,026	-0.01%
2023/06/30	3	59.97	4	60.20	60.00	-1	46,820	0.00%
2023/06/29	8	60.95	1	60.80	60.50	7	46,813	0.01%
2023/06/28	12	60.77	7.3	60.97	60.70	4.7	46,669	0.01%
2023/06/27	20.2	60.94	6	60.15	59.30	14.2	46,754	0.03%
2023/06/26	69.1	61.95	65	61.51	60.70	4.1	47,177	0.01%
2023/06/21	63	65.46	19	64.65	63.40	44	46,949	0.09%
2023/06/20	63.3	64.55	44.3	64.74	65.00	18.9	45,875	0.04%
2023/06/19	2	61.25	25.5	61.70	63.90	-23.5	43,882	-0.05%
2023/06/16	18.3	57.87	38	58.06	58.10	-19.7	42,910	-0.05%
2023/06/15	15	56.67	8	56.38	57.30	7	42,614	0.02%
2023/06/14	2	56.50	5	56.30	56.00	-3	42,368	-0.01%
2023/06/13	4	56.48	7	56.84	56.60	-3	42,460	-0.01%
2023/06/12	4	57.00	3	56.93	56.50	1	42,670	0.00%
2023/06/09	22	57.82	7	57.94	57.50	15	42,840	0.04%
2023/06/08	8.5	57.64	26	57.73	57.70	-17.5	43,055	-0.04%
2023/06/07	28	57.23	12	57.50	57.50	16	42,805	0.04%
2023/06/06	3	57.10	0	0.00	56.40	3	43,073	0.01%
2023/06/05	17	57.32	23	57.43	57.30	-6	43,876	-0.01%
2023/06/02	14	56.26	20	56.35	56.30	-6	43,546	-0.01%
2023/06/01	6	55.25	13	55.21	55.30	-7	43,401	-0.02%
2023/05/31	6	55.10	11	55.05	55.40	-5	43,443	-0.01%
2023/05/30	9	54.91	18	55.38	54.80	-9	43,459	-0.02%
2023/05/29	19	56.31	12	55.98	55.80	7	43,343	0.02%
2023/05/26	11	55.07	47	54.76	54.80	-36	43,222	-0.08%
2023/05/25	13	55.95	13	56.19	56.00	0	43,100	0.00%
2023/05/24	60	57.87	60.3	57.16	56.70	-0.3	43,064	0.00%
2023/05/23	19	56.82	22	56.88	56.70	-3	42,899	-0.01%
2023/05/22	29.5	55.95	71	56.28	56.90	-41.5	42,593	-0.10%
2023/05/19	49	55.11	65.1	54.22	54.20	-16.1	42,282	-0.04%
2023/05/18	18.6	55.29	13	55.15	54.50	5.6	42,021	0.01%
2023/05/17	51.1	55.29	12.4	55.55	55.00	38.7	41,789	0.09%
2023/05/16	7	53.84	6	53.73	53.70	1	41,378	0.00%
2023/05/15	23	53.86	23	53.72	53.70	0	41,725	0.00%
2023/05/12	47	54.44	47	53.35	54.40	0	43,241	0.00%
2023/05/11	80.3	53.80	53	54.23	54.00	27.3	43,592	0.06%
2023/05/10	41	55.71	35.1	54.99	55.30	5.9	43,073	0.01%
2023/05/09	51.1	54.90	34	54.93	54.50	17.1	42,634	0.04%
2023/05/08	17	56.89	19	56.89	56.60	-2	42,096	0.00%
2023/05/05	37.1	56.10	50	56.68	56.40	-12.9	41,801	-0.03%
2023/05/04	26	57.87	38	58.18	57.60	-12	41,148	-0.03%
2023/05/03	24.5	58.64	20	58.83	58.70	4.5	40,545	0.01%
2023/05/02	28.3	58.50	17	58.46	57.40	11.3	39,311	0.03%
2023/04/28	65.4	58.67	77	58.41	58.00	-11.6	38,504	-0.03%
2023/04/27	69	57.31	70.6	57.17	57.50	-1.6	36,822	0.00%
2023/04/26	52	55.63	36	55.67	55.90	16	35,055	0.05%
2023/04/25	80	56.85	72.5	57.41	56.40	7.5	34,075	0.02%
2023/04/24	21	56.09	34	56.98	57.50	-13	31,803	-0.04%
2023/04/21	24	54.51	20	54.39	54.70	4	30,689	0.01%
2023/04/20	27.6	54.80	16	54.52	54.40	11.6	29,705	0.04%
2023/04/19	24.6	56.27	16.1	56.38	56.60	8.5	28,932	0.03%
2023/04/18	85.7	56.76	24	56.63	55.90	61.7	28,155	0.22%
2023/04/17	60.1	57.43	52	56.92	58.00	8.1	26,225	0.03%
2023/04/14	113	54.53	35	54.83	54.20	78	23,870	0.33%	大買/
2023/04/13	25	50.92	109.6	51.89	52.90	-84.6	21,249	-0.40%	大賣/
2023/04/12	73.5	47.33	88	47.55	48.15	-14.5	20,124	-0.07%
2023/04/11	14	44.38	4	44.50	43.80	10	18,629	0.05%
2023/04/10	4	43.75	5	43.82	44.30	-1	18,055	-0.01%
2023/03/31	1	41.70	0	0.00	41.65	1	17,716	0.01%
2023/03/30	13	41.89	6	41.74	41.85	7	17,689	0.04%
2023/03/29	1	41.40	0	0.00	41.55	1	17,597	0.01%
2023/03/28	2	42.10	0.1	41.80	41.20	1.9	17,588	0.01%
2023/03/27	0	0.00	2	43.85	43.20	-2	17,093	-0.01%
2023/03/24	1	41.75	1	41.90	42.45	0	16,439	0.00%
2023/03/23	6	41.56	2	41.75	41.75	4	16,380	0.02%
2023/03/22	3	40.80	5	41.00	40.85	-2	16,148	-0.01%
2023/03/21	5.1	40.93	5.1	41.20	41.00	0	16,101	0.00%
2023/03/20	0.1	41.25	7	41.00	41.00	-6.9	16,040	-0.04%
2023/03/17	5	40.20	1	40.35	40.25	4	16,072	0.02%
2023/03/15	5	41.00	10	41.06	41.00	-5	16,594	-0.03%
2023/03/14	1	40.20	0	0.00	39.85	1	16,663	0.01%
2023/03/13	5	38.98	0	0.00	38.95	5	17,010	0.03%
2023/03/10	10.1	40.79	6	41.43	40.90	4.1	17,105	0.02%
2023/03/09	17	41.48	29	41.32	42.05	-12	17,023	-0.07%
2023/03/08	12	41.16	14	41.38	41.00	-2	16,777	-0.01%
2023/03/07	0	0.00	2	39.03	39.40	-2	16,726	-0.01%
2023/03/06	1	38.70	0	0.00	38.65	1	16,633	0.01%
2023/03/03	0	0.00	2	38.25	38.40	-2	16,513	-0.01%
2023/03/02	2	37.90	0	0.00	37.85	2	16,435	0.01%
2023/03/01	0.1	37.90	0	0.00	38.00	0.1	16,423	0.00%
2023/02/24	1	38.60	4.6	38.65	38.50	-3.6	16,568	-0.02%
2023/02/23	9	38.97	3	39.08	39.20	6	16,400	0.04%
2023/02/22	2	38.95	4	39.14	39.20	-2	16,303	-0.01%
2023/02/21	26.2	38.97	0	0.00	38.80	26.2	16,229	0.16%
2023/02/20	0	0.00	1	39.20	38.80	-1	15,930	-0.01%
2023/02/17	22	38.86	22	38.51	38.50	0	15,735	0.00%
2023/02/16	7	38.00	8	37.82	38.00	-1	15,357	-0.01%
2023/02/15	5	37.47	5.6	37.55	37.30	-0.6	15,226	0.00%
2023/02/14	1	37.10	6	37.28	37.60	-5	15,097	-0.03%
2023/02/13	25	37.41	23	37.20	37.65	2	15,039	0.01%
2023/02/10	54	38.78	84	38.89	37.95	-30	14,717	-0.20%
2023/02/09	7	37.37	5	37.47	37.35	2	13,007	0.02%
2023/02/08	13	35.75	5	35.90	35.90	8	12,322	0.06%
2023/02/07	0	0.00	6	35.35	35.45	-6	12,217	-0.05%
2023/02/06	0	0.00	4	35.36	35.50	-4	12,254	-0.03%
2023/02/03	2	35.18	0	0.00	34.95	2	12,155	0.02%
2023/02/02	0	0.00	25	34.45	34.45	-25	12,027	-0.21%
2023/02/01	30	34.90	30	35.00	34.55	0	11,897	0.00%
2023/01/31	2	34.70	0	0.00	34.60	2	11,785	0.02%
2023/01/30	2	34.15	0	0.00	34.10	2	11,767	0.02%
2023/01/17	0	0.00	1	34.20	34.15	-1	11,749	-0.01%
2023/01/16	2	34.65	0	0.00	34.40	2	11,809	0.02%
2023/01/13	0	0.00	1	34.75	34.70	-1	11,871	-0.01%
2023/01/12	3	35.10	0	0.00	34.85	3	11,970	0.03%
2023/01/11	5	35.05	11	35.48	35.05	-6	11,993	-0.05%
2023/01/10	2	34.80	0	0.00	34.80	2	11,948	0.02%
2023/01/09	1	35.00	0	0.00	34.95	1	11,937	0.01%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	0	35.25	2	35.45	35.25	-2	12,024	-0.02%
2023/01/04	11	35.59	0	0.00	35.45	11	11,953	0.09%
2023/01/03	11	35.53	1	35.30	35.40	10	11,892	0.08%
2022/12/30	0	0.00	2	35.78	35.75	-2	11,774	-0.02%
2022/12/29	1	35.10	0	0.00	35.10	1	11,294	0.01%
2022/12/28	3	35.38	2	35.40	35.10	1	11,223	0.01%
2022/12/27	0	35.40	0	0.00	35.00	0	11,126	0.00%
2022/12/26	6	35.22	5	35.29	35.25	1	11,028	0.01%
2022/12/23	3	34.75	9	34.81	34.55	-6	10,789	-0.06%
2022/12/22	5	33.50	0	0.00	33.50	5	10,626	0.05%
2022/12/21	2	33.40	2	33.15	33.25	0	10,653	0.00%
2022/12/19	1	34.45	0	34.90	34.40	1	10,836	0.01%
2022/12/16	0	35.15	0	0.00	34.95	0	10,808	0.00%
2022/12/15	0	35.63	1	35.35	35.95	-1	10,663	-0.01%
2022/12/14	0	0.00	1	34.90	35.00	-1	10,373	-0.01%
2022/12/12	2	34.83	0	0.00	34.85	2	10,170	0.02%
2022/12/09	3	35.18	6	35.17	34.85	-3	10,069	-0.03%
2022/12/08	10	35.56	7	35.90	35.20	3	9,939	0.03%
2022/12/07	7	35.46	4	36.40	35.85	3	9,652	0.03%
2022/12/06	7	35.55	7	36.26	35.60	0	9,049	0.00%
2022/12/05	2	36.48	5	36.72	36.25	-3	8,693	-0.03%
2022/12/02	1	35.10	15	34.84	34.80	-14	7,945	-0.18%
2022/12/01	4	33.19	12	33.09	33.10	-8	7,385	-0.11%
2022/11/30	6	33.16	4	33.49	33.40	2	7,203	0.03%
2022/11/29	6	33.78	19	34.28	33.90	-13	6,738	-0.19%
2022/11/28	1	31.40	1	31.85	31.90	0	5,674	0.00%
2022/11/25	5	31.49	7	31.41	31.40	-2	5,575	-0.04%
2022/11/24	1	31.35	6	31.33	31.40	-5	5,571	-0.09%
2022/11/23	5	31.70	4	31.63	31.55	1	5,518	0.02%
2022/11/22	13	31.73	5	31.61	31.55	8	5,426	0.15%
2022/11/21	0	0.00	5	30.95	30.90	-5	5,128	-0.10%
2022/11/18	0	0.00	6	30.94	31.05	-6	5,115	-0.12%
2022/11/17	20	30.61	0	0.00	30.60	20	5,066	0.39%
2022/11/16	16	31.58	5	31.35	31.05	11	4,972	0.22%
2022/11/15	9.9	31.41	0	0.00	30.95	9.9	4,857	0.20%
2022/11/11	1	31.25	0	0.00	30.90	1	4,846	0.02%
2022/11/09	1	31.55	0	0.00	31.05	1	5,034	0.02%
2022/11/08	23	31.92	0	0.00	31.60	23	4,958	0.46%
2022/11/07	0	0.00	1	32.90	33.05	-1	4,776	-0.02%
2022/11/04	9	32.94	6	32.73	32.65	3	4,807	0.06%
2022/11/03	1	32.50	0	0.00	33.10	1	4,848	0.02%
2022/11/02	0	0.00	2	32.70	32.45	-2	4,956	-0.04%
2022/11/01	1	31.80	0	0.00	31.80	1	5,247	0.02%
2022/10/28	4	31.40	0	0.00	30.60	4	5,701	0.07%
2022/10/27	10	31.45	0	0.00	31.20	10	6,360	0.16%
2022/10/26	1	31.15	8	31.01	31.05	-7	7,147	-0.10%
2022/10/25	5	31.70	4	31.50	31.35	1	7,599	0.01%
2022/10/24	0	0.00	0.5	32.14	32.30	-0.5	7,643	-0.01%
2022/10/21	0	0.00	7	31.05	31.60	-7	7,662	-0.09%
2022/10/20	14	30.50	12	30.16	30.25	2	7,750	0.03%
2022/10/17	1	31.50	0	0.00	31.80	1	7,877	0.01%
2022/10/12	3	33.00	2	32.80	32.90	1	8,015	0.01%
2022/10/11	6	33.46	0	0.00	33.55	6	8,125	0.07%
2022/10/05	1	34.10	0	0.00	34.10	1	9,131	0.01%
2022/10/03	4	34.20	4	33.75	34.15	0	9,695	0.00%
2022/09/29	0	0.00	3	34.20	34.00	-3	10,071	-0.03%
2022/09/28	0	0.00	1	34.60	33.70	-1	10,280	-0.01%
2022/09/27	25	34.60	6	34.10	34.15	19	10,620	0.18%
2022/09/26	6	36.98	7	35.71	35.55	-1	10,875	-0.01%
2022/09/20	0	0.00	1	35.95	36.10	-1	11,680	-0.01%
2022/09/19	6	35.68	3	35.65	35.60	3	11,793	0.03%
2022/09/14	1	36.55	0	0.00	36.85	1	12,686	0.01%
2022/09/13	1.5	36.43	7	36.70	36.70	-5.6	13,391	-0.04%
2022/09/12	4	36.64	0	0.00	36.80	4	15,449	0.03%
2022/09/05	0	0.00	1	35.45	35.35	-1	17,077	-0.01%
2022/08/30	1	35.55	1	35.05	35.15	0	17,109	0.00%
2022/08/29	0	35.20	0	0.00	35.00	0	17,110	0.00%
2022/08/24	0	0.00	3	35.70	35.75	-3	17,235	-0.02%
2022/08/23	3	35.87	2	35.80	35.90	1	17,266	0.01%
2022/08/22	0	0.00	2	35.40	35.20	-2	17,223	-0.01%
2022/08/19	0	0.00	1	35.20	35.10	-1	17,273	-0.01%
2022/08/18	0	0.00	3	35.10	35.40	-3	17,291	-0.02%
2022/08/17	3	35.20	19	35.05	35.05	-16	17,429	-0.09%
2022/08/16	0	0.00	2	36.10	35.60	-2	17,431	-0.01%
2022/08/15	1	37.05	3	36.95	36.90	-2	17,493	-0.01%
2022/08/11	0	0.00	1	37.10	36.80	-1	17,572	-0.01%
2022/08/10	4	36.81	3	36.85	36.75	1	17,554	0.01%
2022/08/09	5	37.25	5	37.15	37.15	0	17,517	0.00%
2022/08/08	11	37.25	7	37.24	37.00	4	17,402	0.02%
2022/08/05	6	35.68	63	35.82	35.95	-57	17,068	-0.33%
2022/08/04	8	36.08	4	37.05	36.00	4	16,971	0.02%
2022/08/03	26	36.75	3	37.45	37.10	23	16,796	0.14%
2022/08/02	13	37.91	19	38.16	38.20	-6	16,240	-0.04%
2022/08/01	5	37.40	9	37.16	37.35	-4	15,602	-0.03%
2022/07/28	4	35.75	17	35.60	35.25	-13	15,100	-0.09%
2022/07/27	19	35.74	12	35.80	35.90	7	15,046	0.05%
2022/07/26	0	0.00	25	34.85	35.20	-25	14,971	-0.17%
2022/07/25	26	35.25	0	0.00	34.95	26	14,971	0.17%
2022/07/22	0	0.00	3	34.73	35.00	-3	14,970	-0.02%
2022/07/21	1	34.60	0	0.00	34.70	1	14,968	0.01%
2022/07/20	0	0.00	5	35.42	35.35	-5	15,124	-0.03%
2022/07/19	2	35.10	3	35.00	35.00	-1	15,270	-0.01%
2022/07/18	0	0.00	10	34.60	35.00	-10	15,522	-0.06%
2022/07/15	16	34.61	10	34.95	35.10	6	15,567	0.04%
2022/07/14	11	35.85	6	36.12	35.85	5	15,585	0.03%
2022/07/13	2	36.28	17	35.05	36.05	-15	15,513	-0.10%
2022/07/12	8	34.08	1	34.20	34.25	7	15,255	0.05%
2022/07/11	0	0.00	2	34.40	34.35	-2	15,535	-0.01%
2022/07/08	0.1	32.95	37	33.36	32.75	-36.9	15,691	-0.24%
2022/07/07	24	33.54	6	33.31	33.40	18	15,583	0.12%
2022/07/06	1	33.95	4	34.10	33.85	-3	15,517	-0.02%
2022/07/05	25	34.23	2	34.55	34.70	23	15,350	0.15%
2022/07/04	7	33.07	7	33.30	33.10	0	14,928	0.00%
2022/07/01	1	33.85	8	33.45	32.55	-7	14,518	-0.05%
2022/06/30	8	32.18	3	32.45	32.35	5	13,940	0.04%
2022/06/29	0	0.00	2	32.25	32.20	-2	13,691	-0.01%
2022/06/28	0	0.00	3	32.32	32.15	-3	13,485	-0.02%
2022/06/27	6	31.98	1	32.00	31.85	5	13,380	0.04%
2022/06/23	2	32.20	2	31.38	31.15	0	13,081	0.00%
2022/06/22	3	31.73	1	31.50	31.35	2	12,740	0.02%
2022/06/21	31	34.07	8	34.25	34.40	23	12,182	0.19%
2022/06/20	31	37.29	29	36.60	34.40	2	11,440	0.02%
2022/06/17	4	36.86	20.3	37.16	38.20	-16.3	9,329	-0.17%
2022/06/16	2	35.35	4	35.08	34.75	-2	8,190	-0.02%
2022/06/13	0	0.00	2	33.35	33.45	-2	7,447	-0.03%
2022/06/10	0	0.00	1	33.45	33.45	-1	7,403	-0.01%
2022/06/09	0	0.00	3	34.20	33.95	-3	7,389	-0.04%
2022/06/08	10	33.75	0	0.00	34.05	10	7,334	0.14%
2022/06/07	0	0.00	2	33.80	33.60	-2	7,289	-0.03%
2022/06/02	0	0.00	10	33.35	33.40	-10	7,273	-0.14%
2022/06/01	4	33.98	1	34.80	33.90	3	7,222	0.04%
2022/05/31	0	0.00	0.1	34.00	34.10	-0.1	7,105	0.00%
2022/05/30	0	0.00	3	34.07	34.20	-3	7,023	-0.04%
2022/05/26	3	34.13	2	34.05	33.95	1	6,926	0.01%
2022/05/25	0	0.00	1	33.95	33.85	-1	6,836	-0.01%
2022/05/24	4	34.21	9	34.14	34.00	-5	6,625	-0.08%
2022/05/23	1	33.75	11	34.05	33.75	-10	6,483	-0.15%
2022/05/20	3	33.30	0	0.00	33.30	3	6,281	0.05%
2022/05/19	0	0.00	20.1	32.70	32.45	-20.1	6,117	-0.33%
2022/05/17	0.1	32.40	0	0.00	32.50	0.1	6,135	0.00%
2022/05/13	0	0.00	20.1	31.68	31.55	-20.1	6,042	-0.33%
2022/05/12	0	0.00	3	32.40	31.15	-3	5,992	-0.05%
2022/05/11	0	0.00	2	33.08	32.90	-2	5,844	-0.03%
2022/05/10	2	33.20	0	0.00	33.60	2	5,743	0.03%
2022/05/09	0	0.00	1	32.65	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	1	32.15	32.50	-1	5,441	-0.02%
2022/05/04	1	32.70	6	32.85	32.25	-5	5,328	-0.09%
2022/05/03	6	32.98	0	0.00	32.85	6	5,266	0.11%
2022/04/29	0	0.00	1	33.15	33.20	-1	5,153	-0.02%
2022/04/28	0	0.00	3	33.05	33.20	-3	5,071	-0.06%
2022/04/27	1	33.25	0	0.00	33.25	1	4,986	0.02%
2022/04/26	7	34.03	38	34.03	34.20	-31	4,794	-0.65%
2022/04/25	4	34.38	6	34.43	34.20	-2	4,451	-0.04%
2022/04/22	0	0.00	4	34.43	34.70	-4	4,162	-0.10%
2022/04/21	0	0.00	3	33.50	32.80	-3	3,836	-0.08%
2022/04/20	61	33.98	3	33.82	33.80	58	3,651	1.59%
2022/04/19	3	33.78	33	33.11	34.00	-30	3,416	-0.88%
2022/04/18	34	33.94	1	33.30	33.50	33	3,197	1.03%
2022/04/15	22	33.45	26	33.72	33.75	-4	2,960	-0.14%
2022/04/14	10	32.11	5	32.32	32.30	5	2,484	0.20%
2022/04/13	0	0.00	1	30.80	30.85	-1	2,029	-0.05%
2022/04/12	4	29.73	1	30.35	30.70	3	1,866	0.16%
2022/04/11	0	0.00	1	30.15	29.80	-1	1,758	-0.06%
2022/04/07	1	29.25	0	0.00	29.20	1	1,654	0.06%
2022/04/06	2	29.23	0	0.00	29.35	2	1,709	0.12%
2022/03/29	0	0.00	1	29.35	29.30	-1	1,756	-0.06%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/23	1	29.75	1	29.60	29.85	0	1,764	0.00%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/21	3	29.73	0	0.00	29.60	3	1,754	0.17%
2022/03/16	0	0.00	1	28.95	29.10	-1	1,764	-0.06%
2022/03/09	1	29.00	0	0.00	29.25	1	1,821	0.05%
2022/03/07	2	29.80	0	0.00	29.55	2	1,761	0.11%
2022/03/03	0	0.00	1	30.30	29.95	-1	1,782	-0.06%
2022/03/01	0	0.00	1	30.20	30.05	-1	1,838	-0.05%
2022/02/21	0	0.00	2	30.10	30.05	-2	1,957	-0.10%
2022/02/18	1	30.15	1	30.25	30.15	0	2,008	0.00%
2022/02/17	3	29.90	0	0.00	29.95	3	2,144	0.14%
2022/02/15	0	0.00	1	29.30	29.35	-1	2,122	-0.05%
2022/02/07	0	0.00	3	29.55	29.55	-3	2,223	-0.13%
2022/01/20	3	29.72	0	0.00	29.80	3	2,224	0.13%
2022/01/07	2	29.90	0	0.00	29.95	2	2,108	0.09%
2022/01/06	0	0.00	1	29.80	29.65	-1	2,037	-0.05%
2021/12/30	0	0.00	1	29.55	29.35	-1	1,985	-0.05%
2021/12/29	0	0.00	3	29.50	29.60	-3	1,970	-0.15%
2021/12/28	0	0.00	80	29.72	29.55	-80	1,915	-4.18%
2021/12/23	0	0.00	20	29.45	29.35	-20	1,926	-1.04%
2021/12/16	0	0.00	1	29.10	29.10	-1	1,939	-0.05%
2021/12/15	30	29.05	0	0.00	29.00	30	1,959	1.53%
2021/12/14	50	29.10	0	0.00	29.00	50	1,973	2.53%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/12/10	1	29.60	0	0.00	29.55	1	1,999	0.05%
2021/12/08	0	0.00	1	29.95	29.65	-1	2,041	-0.05%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/03	0	0.00	1	29.25	29.35	-1	2,068	-0.05%
2021/12/01	0	0.00	2	29.15	29.20	-2	2,127	-0.09%
2021/11/29	0	0.00	1	29.10	29.20	-1	2,151	-0.05%
2021/11/26	5	30.00	0	0.00	29.80	5	2,116	0.24%
2021/11/25	0	0.00	5	30.70	30.40	-5	2,090	-0.24%
2021/11/24	0	0.00	3.5	30.59	30.55	-3.5	2,070	-0.17%
2021/11/23	0	0.00	1	30.10	30.20	-1	2,019	-0.05%
2021/11/19	4	30.05	1	30.30	30.25	3	1,969	0.15%
2021/11/18	1	30.15	0	0.00	30.35	1	1,928	0.05%
2021/11/17	2	30.05	0	0.00	30.00	2	1,854	0.11%
2021/11/16	0	0.00	1	30.20	29.80	-1	1,794	-0.06%
2021/11/12	1	29.15	0	0.00	29.25	1	1,622	0.06%
2021/11/09	0	0.00	1	29.20	29.35	-1	1,728	-0.06%
2021/10/22	1	28.15	0	0.00	27.95	1	2,200	0.05%
2021/09/30	0	0.00	2	28.60	28.60	-2	2,560	-0.08%
2021/09/29	1	28.00	1	28.00	28.10	0	2,558	0.00%
2021/09/24	2	28.20	3	28.40	28.20	-1	2,599	-0.04%
2021/09/17	1	28.35	2	28.45	28.35	-1	2,882	-0.03%
2021/09/16	0	0.00	1	28.20	28.25	-1	2,897	-0.03%
2021/09/15	1	28.15	0	0.00	28.10	1	2,938	0.03%
2021/09/14	0.1	27.90	0	0.00	27.95	0.1	3,017	0.00%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	2	27.45	0	0.00	27.40	2	3,401	0.06%
2021/09/01	1	29.00	2	29.10	29.00	-1	3,338	-0.03%
2021/08/24	0	0.00	1	29.10	29.30	-1	3,733	-0.03%
2021/08/20	0	0.00	3	28.85	28.90	-3	3,751	-0.08%
2021/08/16	1	30.00	0	0.00	29.45	1	3,687	0.03%
2021/08/13	0	0.00	40	30.50	30.20	-40	3,583	-1.12%
2021/08/12	0	0.00	1	30.15	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	1	30.05	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	0.5	30.10	30.20	-0.5	3,511	-0.01%
2021/08/04	0	0.00	3	30.03	29.85	-3	3,632	-0.08%
2021/08/03	1.3	30.86	0	0.00	30.50	1.3	3,618	0.04%
2021/08/02	0.1	30.50	3	30.70	30.90	-2.9	3,548	-0.08%
2021/07/29	1	29.95	0	0.00	30.00	1	3,343	0.03%
2021/07/28	3	29.60	0	0.00	29.80	3	3,342	0.09%
2021/07/27	0	0.00	0	29.75	30.00	0	3,385	0.00%
2021/07/26	0	0.00	4	29.95	29.85	-4	3,374	-0.12%
2021/07/23	2	29.60	4	29.74	29.55	-2	3,343	-0.06%
2021/07/20	0	29.00	0	0.00	28.80	0	3,422	0.00%
2021/07/16	0	0.00	45	29.06	29.10	-45	3,742	-1.20%
2021/07/15	1	28.45	4	28.59	28.65	-3	3,764	-0.08%
2021/07/13	1	28.65	0	0.00	28.55	1	4,110	0.02%
2021/07/12	0	0.00	1	28.80	28.80	-1	4,147	-0.02%
2021/07/09	1	28.55	0	0.00	28.55	1	4,213	0.02%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/06	1	29.00	0	0.00	29.00	1	4,282	0.02%
2021/07/05	1	28.75	0	0.00	28.95	1	4,284	0.02%
2021/07/01	4	28.96	0	0.00	29.00	4	4,276	0.09%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	2	29.10	29.10	-2	4,272	-0.05%
2021/06/28	5	30.35	4	29.95	29.65	1	4,246	0.02%
2021/06/24	2	29.80	3	29.78	29.75	-1	4,006	-0.02%
2021/06/23	2	30.15	1	29.75	29.70	1	3,958	0.03%
2021/06/22	6	30.09	2	30.38	29.85	4	3,860	0.10%
2021/06/21	7	29.37	5	29.55	29.55	2	3,570	0.06%
2021/06/18	17	29.34	10	29.20	29.20	7	3,472	0.20%
2021/06/11	0	0.00	1	28.85	28.75	-1	3,427	-0.03%
2021/06/08	0	29.30	0	0.00	29.00	0	3,430	0.00%
2021/06/07	1	29.05	0	0.00	29.00	1	3,438	0.03%
2021/06/04	43	29.90	2	30.15	29.30	41	3,439	1.19%
2021/06/03	1	29.25	1	29.80	29.90	0	3,338	0.00%
2021/06/01	0	0.00	45	27.75	27.85	-45	3,156	-1.43%
2021/05/31	0	0.00	1	28.10	27.85	-1	3,201	-0.03%
2021/05/28	2	27.63	10	27.55	27.65	-8	3,238	-0.25%
2021/05/25	0	0.00	61	27.49	27.45	-61	3,897	-1.57%
2021/05/19	0.1	26.80	0	0.00	26.85	0.1	3,980	0.00%
2021/05/18	0	0.00	4	26.61	26.85	-4	3,980	-0.10%
2021/05/17	0	0.00	3	25.68	25.60	-3	3,973	-0.08%
2021/05/14	0	0.00	1	26.50	26.60	-1	3,929	-0.03%
2021/05/13	1.1	26.04	0	0.00	26.35	1.1	3,904	0.03%
2021/05/07	0	0.00	0.4	30.40	28.60	-0.4	3,706	-0.01%
2021/05/04	1	28.85	1	28.50	28.50	0	3,672	0.00%
2021/05/03	1	29.55	0	0.00	29.55	1	3,600	0.03%
2021/04/29	2	30.10	2	30.05	30.05	0	3,610	0.00%
2021/04/28	1.1	29.87	0	0.00	30.00	1.1	3,573	0.03%
2021/04/27	1.1	30.76	0	0.00	30.30	1.1	3,541	0.03%
2021/04/23	2	30.90	9	30.74	30.70	-7	3,442	-0.20%
2021/04/22	4.2	31.20	2	31.35	30.50	2.2	3,378	0.07%
2021/04/21	0	0.00	5	30.45	30.30	-5	3,153	-0.16%
2021/04/20	1	30.40	3	30.72	30.45	-2	3,118	-0.06%
2021/04/19	3	31.00	24.1	30.86	31.10	-21.1	3,048	-0.69%
2021/04/16	0	0.00	1	29.75	29.75	-1	2,815	-0.04%
2021/04/15	0	0.00	3	29.57	29.55	-3	2,786	-0.11%
2021/04/14	6	29.29	1	29.40	29.20	5	2,739	0.18%
2021/04/08	2	28.95	2	28.98	29.00	0	2,760	0.00%
2021/04/01	1	28.80	0	0.00	28.80	1	2,767	0.04%
2021/03/31	2	28.90	0	0.00	28.85	2	2,749	0.07%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/19	2	29.00	62	29.17	29.05	-60	2,901	-2.07%
2021/03/18	1	29.40	0	0.00	29.25	1	2,874	0.03%
2021/03/16	1	29.30	0	0.00	29.30	1	2,877	0.03%
2021/03/12	0	29.35	4	29.13	29.10	-4	2,869	-0.14%
2021/03/11	1	29.30	10	29.35	29.30	-9	2,870	-0.31%
2021/03/10	13	29.53	0	0.00	29.35	13	2,877	0.45%
2021/03/09	32	29.72	0	0.00	29.75	32	2,850	1.12%
2021/03/08	0	0.00	32	30.10	29.95	-32	2,837	-1.13%
2021/03/05	1	29.75	10	29.85	29.75	-9	2,814	-0.32%
2021/03/04	42	29.75	20	30.13	30.00	22	2,795	0.79%
2021/03/03	10	29.70	0	0.00	29.70	10	2,756	0.36%
2021/03/02	47.1	30.06	16	30.43	29.70	31.1	2,725	1.14%
2021/02/26	23	29.71	46	29.93	30.30	-23	2,564	-0.90%
2021/02/25	0	0.00	6	29.15	29.55	-6	2,295	-0.26%
2021/02/22	3	28.13	1	28.10	28.25	2	2,129	0.09%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/17	1	27.60	0	0.00	27.70	1	2,104	0.05%
2021/02/02	2	27.15	0	0.00	27.15	2	2,155	0.09%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/26	1	27.60	2	27.65	27.50	-1	2,120	-0.05%
2021/01/22	1	28.10	0	0.00	28.20	1	2,125	0.05%
2021/01/20	0	0.00	1	27.35	27.25	-1	2,085	-0.05%
2021/01/15	3	27.85	3	27.83	27.90	0	2,036	0.00%
2021/01/14	1	28.10	0	0.00	28.05	1	2,011	0.05%
2021/01/13	1	28.20	0	0.00	28.20	1	1,986	0.05%
2021/01/12	3	28.33	4	28.25	28.10	-1	1,963	-0.05%
2020/12/28	4	29.05	0	0.00	28.95	4	1,684	0.24%
2020/12/22	9	28.87	0	0.00	28.40	9	1,671	0.54%
2020/12/21	1	29.60	0	0.00	29.45	1	1,672	0.06%
2020/12/18	0	0.00	1	28.50	29.10	-1	1,601	-0.06%
2020/12/17	1	28.60	0	0.00	28.60	1	1,561	0.06%
2020/12/15	1	28.35	0	0.00	28.20	1	1,545	0.06%
2020/12/10	0	0.00	2	28.35	28.25	-2	1,562	-0.13%
2020/12/07	2	28.93	0	0.00	28.85	2	1,616	0.12%
2020/12/04	6	29.03	2	29.05	29.10	4	1,630	0.25%
2020/12/02	0	0.00	5	28.40	28.45	-5	1,667	-0.30%
2020/11/23	1	28.95	0	0.00	28.80	1	2,901	0.03%
2020/11/18	0.9	28.60	0	0.00	28.60	0.9	2,895	0.03%
2020/11/16	2	28.50	0	0.00	28.45	2	2,965	0.07%
2020/11/12	0	0.00	6	28.50	28.60	-6	3,061	-0.20%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/26	10	27.80	0	0.00	27.75	10	3,234	0.31%
2020/10/23	0	0.00	8	27.87	27.85	-8	3,230	-0.25%
2020/10/20	0	0.00	0.2	28.20	28.00	-0.2	3,305	-0.01%
2020/09/24	0	0.00	5	28.25	28.05	-5	3,668	-0.14%
2020/09/21	3	29.85	0	0.00	29.80	3	3,627	0.08%
2020/09/18	3	29.80	0	0.00	29.80	3	3,612	0.08%
2020/09/11	1	29.60	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0	0.00	5	29.95	29.85	-5	3,733	-0.13%
2020/09/07	1	30.60	0	0.00	30.40	1	3,680	0.03%
2020/09/04	1	30.15	2	30.35	30.25	-1	3,677	-0.03%
2020/09/02	13	30.65	1	30.70	30.85	12	3,597	0.33%
2020/09/01	22	31.76	3	31.07	31.20	19	3,539	0.54%
2020/08/31	7	31.91	37	30.86	32.00	-30	3,278	-0.92%
2020/08/28	4	28.89	22	28.92	29.10	-18	2,640	-0.68%
2020/08/27	10	28.50	0	0.00	28.70	10	2,584	0.39%
2020/08/26	0	0.00	11	28.60	28.70	-11	2,581	-0.43%
2020/08/24	12	28.40	5	28.69	28.55	7	2,583	0.27%
2020/08/20	2	27.90	0	0.00	27.75	2	2,621	0.08%
2020/08/19	1	28.75	1	28.75	28.85	0	2,558	0.00%
2020/08/14	1	27.50	0	0.00	27.60	1	2,506	0.04%
2020/08/11	1	27.40	6	27.57	27.30	-5	2,533	-0.20%
2020/08/07	3	26.75	14	27.12	26.70	-11	2,500	-0.44%
2020/08/06	10	26.95	0	0.00	26.95	10	2,485	0.40%
2020/08/03	4	26.90	0	0.00	27.60	4	2,528	0.16%
2020/07/30	2	26.70	1	26.70	26.75	1	2,535	0.04%
2020/07/29	1	27.10	0	0.00	26.90	1	2,571	0.04%
2020/07/28	0	0.00	5	26.65	26.55	-5	2,579	-0.19%
2020/07/27	4	27.00	2	27.00	26.95	2	2,591	0.08%
2020/07/22	0	0.00	21	27.83	28.10	-21	2,608	-0.80%
2020/07/21	0	0.00	13	27.89	27.85	-13	2,594	-0.50%
2020/07/20	0	0.00	1	27.85	27.90	-1	2,589	-0.04%
2020/07/15	5	27.70	2	27.70	27.55	3	2,599	0.12%
2020/07/14	15	27.60	0	0.00	27.60	15	2,611	0.57%
2020/07/10	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/09	10.2	28.85	0	0.00	28.65	10.2	2,602	0.39%
2020/07/08	7	29.57	1	29.75	29.75	6	2,560	0.23%
2020/07/03	0	0.00	5	29.80	29.70	-5	2,479	-0.20%
2020/06/23	2	30.45	11	30.25	30.35	-9	2,480	-0.36%
2020/06/18	0	0.00	1	29.35	29.30	-1	2,450	-0.04%
2020/06/17	2	29.50	0	0.00	29.40	2	2,464	0.08%
2020/06/12	7	28.75	8	28.99	29.10	-1	2,646	-0.04%
2020/06/11	0	0.00	6	30.09	29.25	-6	2,687	-0.22%
2020/06/10	1	29.75	0	0.00	29.85	1	2,692	0.04%
2020/06/09	2	29.95	0	0.00	29.80	2	2,762	0.07%
2020/06/08	2	30.35	1	30.40	30.30	1	2,787	0.04%
2020/06/05	20	30.55	10	30.00	30.20	10	2,759	0.36%
2020/06/04	1	29.80	5	30.00	29.55	-4	2,757	-0.15%
2020/06/03	0	0.00	10	29.60	29.60	-10	2,854	-0.35%
2020/06/01	2	29.60	5	29.75	29.50	-3	2,846	-0.11%
2020/05/22	5	28.80	3	28.78	28.55	2	2,906	0.07%
2020/05/21	8	28.64	0	0.00	29.05	8	2,963	0.27%
2020/05/20	1	28.15	0	0.00	28.05	1	2,890	0.03%
2020/05/19	3	28.05	0	0.00	28.40	3	2,895	0.10%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,904	-0.03%
2020/05/12	0	0.00	1	27.50	27.60	-1	2,909	-0.03%
2020/05/11	0	0.00	10	27.65	27.70	-10	2,942	-0.34%
2020/05/08	0	0.00	10	27.95	27.95	-10	2,915	-0.34%
2020/05/07	1	28.10	4	28.06	28.05	-3	2,921	-0.10%
2020/05/05	11	28.27	4	28.31	28.70	7	2,967	0.23%
2020/04/30	1	28.75	0	0.00	28.70	1	3,020	0.03%
2020/04/29	4	28.00	0	0.00	28.05	4	3,066	0.13%
2020/04/27	0	0.00	15	27.28	27.65	-15	3,276	-0.46%
2020/04/24	2	26.75	0	0.00	26.90	2	3,326	0.06%
2020/04/17	5	27.75	0	0.00	27.75	5	4,042	0.12%
2020/04/14	0	0.00	10	27.85	28.10	-10	4,358	-0.23%
2020/04/09	11	27.74	10	27.95	27.95	1	4,817	0.02%
2020/04/08	5	27.80	0	0.00	27.80	5	5,048	0.10%
2020/04/07	3	26.80	0	0.00	26.85	3	5,648	0.05%
2020/03/31	10	26.75	0	0.00	26.65	10	5,923	0.17%
2020/03/30	11	26.38	11	26.65	26.70	0	6,005	0.00%
2020/03/27	1	26.90	0	0.00	26.65	1	6,254	0.02%
2020/03/26	0	0.00	10	26.90	26.55	-10	6,567	-0.15%
2020/03/25	20	26.90	0	0.00	26.50	20	6,557	0.31%
2020/03/24	0	0.00	1	26.10	26.10	-1	6,581	-0.02%
2020/03/23	0	0.00	4	25.61	26.00	-4	6,688	-0.06%
2020/03/19	10	26.00	10	25.55	26.50	0	6,654	0.00%
2020/03/18	7	26.91	0	0.00	26.80	7	6,527	0.11%
2020/03/17	1	26.95	0	0.00	26.95	1	6,497	0.02%
2020/03/16	10	27.50	0	0.00	27.45	10	6,435	0.16%
2020/03/13	17	27.00	25	26.85	27.65	-8	6,381	-0.13%
2020/03/12	10	28.85	10	28.75	28.80	0	6,274	0.00%
2020/03/10	5	29.13	0	0.00	29.45	5	6,207	0.08%
2020/03/09	5	30.22	0	0.00	29.70	5	6,162	0.08%
2020/03/06	2	30.85	0	0.00	30.90	2	6,071	0.03%
2020/03/04	3	30.97	0	0.00	31.00	3	6,069	0.05%
2020/02/27	0	0.00	1	31.35	31.35	-1	5,990	-0.02%
2020/02/26	0	0.00	10	31.70	31.70	-10	5,938	-0.17%
2020/02/25	11	31.43	0	0.00	31.55	11	5,905	0.19%
2020/02/24	7	31.92	0	0.00	31.85	7	5,835	0.12%
2020/02/21	12	32.65	0	0.00	32.60	12	5,738	0.21%
2020/02/20	30	32.83	0	0.00	32.75	30	5,715	0.52%
2020/02/18	21	32.65	0	0.00	32.65	21	5,659	0.37%
2020/02/17	2	32.60	0	0.00	32.60	2	5,649	0.04%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	0	0.00	4	32.75	32.65	-4	5,518	-0.07%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	1	33.55	0	0.00	33.45	1	5,439	0.02%
2020/02/05	0	0.00	18	33.30	33.30	-18	5,406	-0.33%
2020/02/03	6	32.87	1	33.05	33.05	5	5,279	0.09%
2020/01/31	17	33.93	0	0.00	33.75	17	5,190	0.33%
2020/01/30	5	34.10	0	0.00	33.30	5	5,112	0.10%
2020/01/20	0	0.00	31	35.00	34.95	-31	4,941	-0.63%
2020/01/17	1	34.95	16	34.79	34.75	-15	4,869	-0.31%
2020/01/16	0	0.00	6	34.80	34.75	-6	4,822	-0.12%
2020/01/15	26	34.63	142	34.71	34.60	-116	4,798	-2.42%	大賣/鉅額交易
2020/01/14	25	34.51	7	34.51	34.45	18	4,731	0.38%
2020/01/13	87	35.70	30	35.28	34.75	57	4,620	1.23%
2020/01/10	10	34.65	20	34.80	34.75	-10	4,117	-0.24%
2020/01/09	2	34.40	1	34.40	34.30	1	3,935	0.03%
2020/01/08	1	34.65	20	34.35	34.30	-19	3,847	-0.49%
2020/01/07	2	34.65	4	34.70	34.75	-2	3,711	-0.05%
2020/01/06	2	35.18	456	34.92	35.00	-454	3,631	-12.50%	大賣/鉅額交易
2020/01/03	9	35.23	33	35.25	35.05	-24	3,437	-0.70%
2020/01/02	6	35.65	3	35.77	35.85	3	3,225	0.09%
2019/12/31	43	35.98	73	35.65	35.90	-30	2,963	-1.01%
2019/12/30	18	33.44	36	33.33	33.50	-18	2,327	-0.77%
2019/12/27	31	32.75	2	32.95	32.50	29	2,156	1.34%
2019/12/26	0	0.00	26	33.11	32.85	-26	2,051	-1.27%
2019/12/25	20	32.88	46	33.16	32.90	-26	1,984	-1.31%
2019/12/24	20	32.74	19	33.06	32.95	1	1,895	0.05%
2019/12/23	18	33.08	40	33.14	33.10	-22	1,654	-1.33%
2019/12/20	9	31.85	0	0.00	31.60	9	1,312	0.69%
2019/12/19	31	31.70	2	31.70	31.50	29	1,299	2.23%
2019/12/18	11	32.36	12	32.30	32.10	-1	1,240	-0.08%
2019/12/17	1	31.70	0	0.00	31.60	1	1,091	0.09%
2019/12/16	0	0.00	1	31.20	31.30	-1	1,044	-0.10%
2019/12/09	1	31.40	0	0.00	31.45	1	1,057	0.09%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/02	2	31.70	0	0.00	31.60	2	976	0.20%
2019/11/29	0	0.00	5	31.90	31.80	-5	953	-0.52%
2019/11/28	10	31.70	0	0.00	31.80	10	948	1.05%
2019/11/21	0	0.00	3	31.80	31.90	-3	976	-0.31%
2019/11/19	1	31.80	0	0.00	31.80	1	995	0.10%
2019/11/14	0	0.00	1	31.80	31.80	-1	1,075	-0.09%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/25	2	31.60	0	31.65	31.60	2	1,154	0.17%
2019/10/21	0	0.00	1	31.50	31.50	-1	1,205	-0.08%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	5	31.73	0	0.00	31.70	5	1,181	0.42%
2019/10/14	1	31.70	0	0.00	31.70	1	1,180	0.08%
2019/10/09	1	31.65	0	0.00	31.75	1	1,174	0.09%
2019/10/01	1	32.30	0	0.00	32.15	1	1,398	0.07%
2019/09/27	10	32.30	0	0.00	32.25	10	1,427	0.70%
2019/09/26	0	0.00	10	32.65	32.70	-10	1,471	-0.68%
2019/09/25	0	0.00	2	32.50	32.65	-2	1,560	-0.13%
2019/09/23	6	32.16	0	0.00	32.25	6	1,590	0.38%
2019/09/18	2	31.88	0	0.00	32.00	2	1,714	0.12%
2019/09/17	10	31.79	0	0.00	31.75	10	1,736	0.58%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/06	0	0.00	2	31.90	32.00	-2	1,794	-0.11%
2019/08/30	1	32.00	0	0.00	31.45	1	1,938	0.05%
2019/08/21	2	32.93	0	0.00	32.85	2	2,064	0.10%
2019/08/16	1	31.70	10	32.15	31.90	-9	2,011	-0.45%
2019/08/12	2	31.95	0	0.00	31.95	2	1,991	0.10%
2019/08/07	1	31.50	0	0.00	31.60	1	1,970	0.05%
2019/08/05	7	31.65	0	0.00	31.70	7	1,979	0.35%
2019/08/02	1	31.60	0	0.00	31.75	1	1,987	0.05%
2019/08/01	0	0.00	10	32.00	31.95	-10	1,989	-0.50%
2019/07/30	25	32.06	0	0.00	32.10	25	1,996	1.25%
2019/07/29	5	32.05	0	0.00	32.10	5	2,000	0.25%
2019/07/25	0	0.00	0.7	32.00	31.95	-0.7	1,970	-0.04%
2019/07/24	0	0.00	6.2	32.30	32.30	-6.2	1,944	-0.32%
2019/07/23	14	32.60	0	0.00	32.30	14	1,932	0.72%
2019/07/10	0	0.00	32	33.12	32.80	-32	1,982	-1.61%
2019/07/09	0	0.00	6	33.50	33.30	-6	1,992	-0.30%
2019/07/08	30	34.30	13	34.33	34.40	17	1,968	0.86%
2019/07/05	0	0.00	2	34.20	34.20	-2	1,884	-0.11%
2019/07/04	11	34.05	11	34.15	34.10	0	1,863	0.00%
2019/07/03	10	33.59	0	0.00	33.90	10	1,872	0.53%
2019/07/02	1	33.60	9	34.43	33.60	-8	1,844	-0.43%
2019/07/01	0	0.00	10	34.20	34.20	-10	1,738	-0.58%
2019/06/26	0	0.00	1	33.70	33.80	-1	1,668	-0.06%
2019/06/19	0	0.00	13	32.96	33.05	-13	1,571	-0.83%
2019/06/18	0	0.00	1	32.80	32.90	-1	1,567	-0.06%
2019/06/13	11	32.40	0	0.00	32.60	11	1,640	0.67%
2019/06/11	5	32.87	0	0.00	32.55	5	1,710	0.29%
2019/06/10	0	0.00	0	33.50	33.45	0	1,780	0.00%
2019/05/31	1	32.70	0	0.00	32.45	1	1,813	0.06%
2019/05/30	0	0.00	1	32.40	32.55	-1	1,776	-0.06%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/28	0	0.00	10	31.80	31.75	-10	1,740	-0.57%
2019/05/27	0	0.00	3	31.80	31.80	-3	1,753	-0.17%
2019/05/24	10	31.40	0	0.00	31.50	10	1,752	0.57%
2019/05/23	0	0.00	1	31.55	31.60	-1	1,750	-0.06%
2019/05/22	0	0.00	2	31.75	31.75	-2	1,751	-0.11%
2019/05/21	2	31.30	3	31.55	31.55	-1	1,773	-0.06%
2019/05/17	0	0.00	4	31.34	31.55	-4	1,818	-0.22%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/09	0	0.00	1	31.14	30.65	-1	1,928	-0.05%
2019/05/08	7	31.22	0	0.00	31.10	7	2,004	0.35%
2019/05/07	11	31.65	0	0.00	31.60	11	2,091	0.53%
2019/05/03	1	31.75	0	0.00	31.75	1	2,242	0.04%
2019/04/30	0	0.00	24	31.33	31.35	-24	2,298	-1.04%
2019/04/25	1	31.35	10	31.55	31.30	-9	2,296	-0.39%
2019/04/24	1	31.30	0	0.00	31.30	1	2,290	0.04%
2019/04/19	1	31.40	10	31.55	31.60	-9	2,324	-0.39%
2019/04/18	2	31.38	0	0.00	31.25	2	2,344	0.09%
2019/04/17	7	31.41	0	0.00	31.45	7	2,324	0.30%
2019/04/16	5	31.55	0	0.00	31.40	5	2,298	0.22%
2019/04/15	2	31.38	0	0.00	31.45	2	2,273	0.09%
2019/04/12	2	31.90	0	0.00	31.85	2	2,240	0.09%
2019/04/11	3	31.45	0	0.00	31.40	3	2,212	0.14%
2019/04/10	15	31.30	0	0.00	31.30	15	2,248	0.67%
2019/04/09	5	31.80	0	0.00	31.35	5	2,232	0.22%
2019/04/08	20	31.93	0	0.00	31.80	20	2,198	0.91%
2019/04/03	0	0.00	7	32.11	32.05	-7	2,185	-0.32%
2019/04/02	10	32.15	13	32.01	32.05	-3	2,184	-0.14%
2019/03/29	0	0.00	2	32.10	32.50	-2	2,165	-0.09%
2019/03/28	24	31.99	0	0.00	32.05	24	2,147	1.12%
2019/03/27	2	32.05	0	0.00	32.10	2	2,154	0.09%
2019/03/25	15	32.30	10	31.80	31.80	5	2,154	0.23%
2019/03/21	86	32.20	0	0.00	32.60	86	2,140	4.02%
2019/03/18	15	32.22	0	0.00	32.20	15	2,074	0.72%
2019/03/15	15	32.09	0	0.00	32.20	15	2,039	0.74%
2019/03/14	2	32.00	0	0.00	31.75	2	2,005	0.10%
2019/03/12	11	33.37	0	0.00	33.35	11	1,838	0.60%
2019/03/11	3	33.67	11	33.70	33.75	-8	1,817	-0.44%
2019/03/08	4	33.79	11	33.67	33.70	-7	1,829	-0.38%
2019/03/07	2	33.60	1	33.90	33.70	1	1,805	0.06%
2019/03/06	5	33.50	0	0.00	33.60	5	1,800	0.28%
2019/03/05	8	33.41	0	0.00	33.50	8	1,766	0.45%
2019/03/04	3	33.43	0	0.00	33.50	3	1,759	0.17%
2019/02/27	5	33.38	0	0.00	33.35	5	1,754	0.28%
2019/02/26	17	33.94	0	0.00	33.70	17	1,745	0.97%
2019/02/25	6	34.02	1	34.00	34.00	5	1,750	0.29%
2019/02/21	0	0.00	1	33.75	33.65	-1	1,751	-0.06%
2019/02/20	65	33.69	0	0.00	33.65	65	1,787	3.64%
2019/02/19	0	0.00	50	34.30	33.85	-50	1,818	-2.75%
2019/02/18	1	33.80	0	0.00	33.95	1	1,794	0.06%
2019/02/15	20	33.45	0	0.00	33.20	20	1,775	1.13%
2019/02/14	20	33.48	8	33.40	33.50	12	1,759	0.68%
2019/02/13	94	34.17	0	0.00	33.80	94	1,735	5.42%
2019/02/12	6	34.43	70	34.58	34.40	-64	1,704	-3.76%
2019/02/11	2	34.50	22	34.54	34.55	-20	1,676	-1.20%
2019/01/30	0	0.00	2	33.95	33.90	-2	1,616	-0.12%
2019/01/29	0	0.00	2	34.43	33.65	-2	1,583	-0.13%
2019/01/28	2	34.03	1	33.95	34.05	1	1,485	0.07%
2019/01/24	1	33.15	36	33.38	33.20	-35	1,340	-2.61%
2019/01/23	2	32.20	0	0.00	32.90	2	1,231	0.16%
2019/01/21	2	32.05	15	32.00	31.90	-13	1,191	-1.09%
2019/01/17	1	31.85	0	0.00	31.85	1	1,224	0.08%
2019/01/16	6	31.96	0	0.00	31.85	6	1,240	0.48%
2019/01/15	2	32.20	1	32.30	32.15	1	1,236	0.08%
2019/01/14	6	31.83	0	0.00	31.85	6	1,210	0.50%
2019/01/10	20	30.90	0	0.00	31.50	20	1,199	1.67%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	2	31.10	30.80	-2	1,272	-0.16%
2018/12/27	1	30.55	0	0.00	30.45	1	1,267	0.08%
2018/12/25	0	0.00	2	30.30	30.30	-2	1,363	-0.15%
2018/12/18	8	30.10	0	0.00	30.15	8	1,357	0.59%
2018/12/17	16	30.45	0	0.00	30.50	16	1,358	1.18%
2018/12/14	10	30.05	0	0.00	29.70	10	1,349	0.74%
2018/12/11	1	29.55	0	0.00	29.70	1	1,347	0.07%
2018/12/06	1	30.00	0	0.00	29.85	1	1,363	0.07%
2018/12/05	7	30.45	0	0.00	30.35	7	1,362	0.51%
2018/11/28	0	0.00	3	30.05	30.30	-3	1,299	-0.23%
2018/11/27	3	29.70	0	0.00	29.95	3	1,280	0.23%
2018/11/26	2	29.50	0	0.00	29.80	2	1,275	0.16%
2018/11/23	1	29.85	0	0.00	29.35	1	1,267	0.08%
2018/11/22	5	29.85	0	0.00	30.00	5	1,252	0.40%
2018/11/21	0	0.00	2	29.60	29.50	-2	1,230	-0.16%
2018/11/15	2	28.30	0	0.00	28.20	2	1,103	0.18%
2018/11/14	0	0.00	2	28.40	28.45	-2	1,101	-0.18%
2018/11/08	4	28.60	0	0.00	28.55	4	1,130	0.35%
2018/11/06	2	28.35	0	0.00	28.25	2	1,160	0.17%
2018/11/01	0	0.00	25	28.20	28.55	-25	1,163	-2.15%
2018/10/31	2	28.10	0	0.00	28.20	2	1,159	0.17%
2018/10/30	2	28.00	0	0.00	28.00	2	1,157	0.17%
2018/10/23	0	0.00	1	29.00	29.05	-1	1,053	-0.09%
2018/10/22	1	29.10	0	0.00	29.10	1	1,056	0.09%
2018/10/16	0	0.00	0.1	29.80	29.25	-0.1	1,075	-0.01%
2018/10/15	0	0.00	4	29.88	29.80	-4	1,067	-0.37%
2018/10/05	5	31.85	1	31.70	31.35	4	1,017	0.39%
2018/10/04	5	31.90	0	0.00	31.80	5	991	0.50%
2018/10/03	2	32.45	0	0.00	31.90	2	965	0.21%
2018/09/26	1	30.90	0	0.00	30.90	1	858	0.12%
2018/09/20	0	0.00	5	31.00	30.65	-5	847	-0.59%
2018/09/12	3	29.43	0	0.00	29.75	3	906	0.33%
2018/09/11	6	29.40	3	29.10	29.40	3	922	0.33%
2018/09/10	2	29.75	5	30.15	29.10	-3	930	-0.32%
2018/08/31	0	0.00	3	30.50	30.50	-3	1,038	-0.29%
2018/08/29	0	0.00	8	30.70	30.65	-8	1,134	-0.70%
2018/08/22	2	30.35	0	0.00	30.30	2	1,186	0.17%
2018/08/21	0	0.00	2	30.15	30.35	-2	1,192	-0.17%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/03	0	0.00	4	30.09	30.05	-4	1,232	-0.32%
2018/08/02	1	30.25	0	0.00	30.10	1	1,245	0.08%
2018/07/31	10	30.25	0	0.00	30.20	10	1,257	0.80%
2018/07/27	19	30.25	0	0.00	30.30	19	1,270	1.50%
2018/07/26	0	0.00	0.3	30.30	30.30	-0.3	1,277	-0.02%
2018/07/25	40	30.12	0	0.00	30.05	40	1,278	3.13%
2018/07/23	32	30.85	0	0.00	30.90	32	1,266	2.53%
2018/07/19	11	31.28	0	0.00	31.05	11	1,326	0.83%
2018/07/18	28	31.18	0	0.00	31.30	28	1,337	2.09%
2018/07/17	1	30.65	2	30.95	30.90	-1	1,338	-0.07%
2018/07/12	75	30.55	0	0.00	30.80	75	1,387	5.40%
2018/07/11	40	30.68	0	0.00	30.55	40	1,389	2.88%
2018/07/09	30	30.87	2	30.85	30.80	28	1,396	2.01%
2018/07/06	0	0.00	4	30.61	30.65	-4	1,404	-0.28%
2018/07/05	1	30.85	0	0.00	30.60	1	1,402	0.07%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/06/29	65	32.00	0	0.00	31.70	65	1,426	4.56%
2018/06/27	30	30.69	0	0.00	30.60	30	1,393	2.15%
2018/06/25	22	31.00	0	0.00	30.80	22	1,345	1.63%
2018/06/19	12	31.96	3	31.95	31.90	9	1,282	0.70%
2018/06/14	20	32.53	0	0.00	32.45	20	1,226	1.63%
2018/06/12	10	32.50	0	0.00	32.50	10	1,199	0.83%
2018/06/08	30	32.88	0	0.00	32.80	30	1,164	2.58%
2018/06/07	3	32.95	0	0.00	32.90	3	1,132	0.26%
2018/06/05	3	33.10	0	0.00	33.10	3	1,044	0.29%
2018/05/28	30	33.60	0	0.00	33.55	30	987	3.04%
2018/05/25	10	33.75	0	0.00	33.65	10	982	1.02%
2018/05/15	0	0.00	3	33.50	33.50	-3	1,043	-0.29%
2018/05/14	9	33.65	0	0.00	33.70	9	1,081	0.83%
2018/05/11	11	33.85	0	0.00	33.85	11	1,081	1.02%
2018/05/03	3	34.20	0	0.00	34.15	3	1,067	0.28%
2018/04/30	5	34.65	0	0.00	34.70	5	1,055	0.47%
2018/04/27	10	34.85	0	0.00	34.80	10	1,054	0.95%
2018/04/25	1	35.60	0	0.00	35.70	1	1,029	0.10%
2018/04/23	2	35.20	2	35.05	35.05	0	1,001	0.00%
2018/04/20	20	34.95	0	0.00	34.95	20	1,016	1.97%
2018/03/30	2	34.23	0	0.00	34.25	2	1,194	0.17%
2018/03/20	0	0.00	0.1	34.05	34.00	-0.1	1,335	-0.01%
2018/03/15	0	0.00	0	34.10	34.05	0	1,458	0.00%
2018/03/06	10	33.75	0	0.00	33.75	10	2,107	0.47%
2018/02/23	0	0.00	2	34.00	34.00	-2	2,326	-0.09%
2018/02/21	1	33.65	0	0.00	33.85	1	2,412	0.04%
2018/02/12	10	33.45	0	0.00	33.40	10	2,415	0.41%
2018/02/06	4	33.61	0	0.00	34.15	4	2,431	0.16%
2018/01/29	0	0.00	3	35.60	35.55	-3	2,552	-0.12%
2018/01/23	0	0.00	0	35.85	35.75	0	2,662	0.00%
2018/01/17	0	0.00	0.4	36.45	36.45	-0.4	2,815	-0.01%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/09	0	0.00	31	36.90	37.00	-31	2,711	-1.14%
2018/01/08	1	36.90	0	0.00	36.80	1	2,699	0.04%
2018/01/05	5	36.50	5	36.80	37.15	0	2,692	0.00%
2018/01/04	1	36.65	0	0.00	36.60	1	2,688	0.04%
2018/01/03	1	37.50	0	0.00	37.30	1	2,666	0.04%