漢翔 (2634)-犇亞-網路券商分點個股進出

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
42.60
漲跌
▼0.70
漲幅
-1.62%
成交量
3,014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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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	66	42.90	0	0.00	42.60	66	4,085	1.62%
2024/12/12	24	43.30	0	0.00	43.30	24	4,074	0.59%
2024/12/11	1	43.95	89	43.92	43.55	-88	4,101	-2.15%
2024/12/09	1	42.75	0	0.00	42.80	1	3,961	0.03%
2024/12/06	0.2	43.10	0	0.00	43.00	0.2	3,982	0.01%
2024/12/04	1	43.50	0	0.00	43.65	1	4,001	0.02%
2024/12/02	1	43.40	1	43.65	43.70	0	4,038	0.00%
2024/11/28	0.5	43.55	0	0.00	43.30	0.5	3,985	0.01%
2024/11/25	15	44.57	0	0.00	44.85	15	3,811	0.39%
2024/11/22	10	44.28	20	44.45	44.75	-10	3,776	-0.26%
2024/11/21	17	43.40	12	43.70	43.55	5	3,680	0.14%
2024/11/20	20	44.30	25	44.60	43.45	-5	3,611	-0.14%
2024/11/19	61	44.17	62	44.45	44.05	-1	3,494	-0.03%
2024/11/18	50	43.00	0	0.00	43.25	50	3,348	1.49%
2024/11/15	7	43.07	1	43.70	43.10	6	3,246	0.18%
2024/11/14	5	43.75	0	0.00	43.50	5	3,193	0.16%
2024/11/13	28	44.98	0	0.00	44.90	28	3,139	0.89%
2024/11/12	40	45.38	0	0.00	45.15	40	3,147	1.27%
2024/11/11	80	46.29	5	46.20	46.00	75	3,129	2.40%
2024/11/07	12	46.35	20	47.84	46.25	-8	3,113	-0.26%
2024/11/06	1	44.85	1	45.65	45.75	0	3,015	0.00%
2024/11/04	0	0.00	1	44.95	44.90	-1	3,138	-0.03%
2024/11/01	0	0.00	1	44.60	44.90	-1	3,303	-0.03%
2024/10/30	2	44.43	0	0.00	44.35	2	3,357	0.06%
2024/10/25	3	45.30	1	45.35	45.30	2	3,430	0.06%
2024/10/22	1	45.70	0	0.00	45.70	1	3,702	0.03%
2024/10/21	55	45.63	0	0.00	45.60	55	3,733	1.47%
2024/10/18	10	45.90	2	46.10	45.70	8	3,766	0.21%
2024/10/17	2	46.00	0	0.00	46.00	2	4,124	0.05%
2024/10/11	8	45.85	0	0.00	45.75	8	4,103	0.19%
2024/10/09	1	46.55	1	46.10	46.10	0	4,101	0.00%
2024/10/08	1	47.20	0	0.00	47.00	1	4,098	0.02%
2024/09/30	31	48.46	0	0.00	48.20	31	4,406	0.70%
2024/09/27	0	0.00	1	48.70	48.65	-1	4,417	-0.02%
2024/09/26	21	48.99	41	49.58	48.80	-20	4,421	-0.45%
2024/09/25	22	48.85	4	49.33	48.75	18	4,503	0.40%
2024/09/24	32	49.18	22	49.90	49.30	10	4,525	0.22%
2024/09/23	2	48.90	20	49.20	48.90	-18	4,484	-0.40%
2024/09/20	1	47.95	0	0.00	47.60	1	4,463	0.02%
2024/09/13	0	0.00	41	47.28	47.85	-41	4,823	-0.85%
2024/09/12	0	0.00	1	46.80	46.70	-1	4,906	-0.02%
2024/09/10	1	45.70	5	46.60	45.55	-4	4,928	-0.08%
2024/09/09	56	45.72	51	45.84	46.55	5	4,935	0.10%
2024/09/06	1	46.60	0	0.00	46.35	1	4,925	0.02%
2024/09/05	2	47.08	0	0.00	46.65	2	4,930	0.04%
2024/09/04	53	47.15	50	47.25	47.05	3	5,011	0.06%
2024/09/03	2	49.10	0	0.00	48.80	2	5,066	0.04%
2024/09/02	1	49.40	0	0.00	49.40	1	5,144	0.02%
2024/08/30	21	49.73	0	0.00	49.60	21	5,217	0.40%
2024/08/23	0	0.00	1	50.20	50.20	-1	5,568	-0.02%
2024/08/21	0	0.00	4	49.00	49.30	-4	5,708	-0.07%
2024/08/19	1	48.15	0	0.00	48.25	1	6,559	0.02%
2024/08/16	31	48.55	0	0.00	48.50	31	6,838	0.45%
2024/08/15	21	48.71	1	49.10	48.50	20	7,092	0.28%
2024/08/14	1	48.40	0	0.00	48.40	1	7,745	0.01%
2024/08/13	2	48.90	0	0.00	48.85	2	8,060	0.02%
2024/08/12	0	0.00	4	48.61	48.55	-4	8,141	-0.05%
2024/08/09	0	0.00	3	47.95	47.50	-3	8,433	-0.04%
2024/08/08	0	0.00	10	47.80	47.70	-10	8,739	-0.11%
2024/08/07	0	0.00	1	47.25	48.30	-1	8,860	-0.01%
2024/08/06	4	44.44	7	45.79	46.00	-3	8,879	-0.03%
2024/08/05	7	46.02	0	0.00	45.50	7	8,924	0.08%
2024/07/30	1	51.00	0	0.00	51.90	1	9,377	0.01%
2024/07/29	1	52.00	0	0.00	51.50	1	9,520	0.01%
2024/07/26	0	0.00	3	52.50	52.60	-3	9,609	-0.03%
2024/07/23	2	52.60	0	0.00	52.60	2	9,645	0.02%
2024/07/22	2	50.80	0	0.00	50.30	2	9,727	0.02%
2024/07/19	0	0.00	2	52.10	51.00	-2	9,936	-0.02%
2024/07/18	37	53.29	30	53.60	52.30	7	10,277	0.07%
2024/07/17	30	52.30	31.3	52.38	52.40	-1.3	10,185	-0.01%
2024/07/12	30	51.60	30	51.70	51.40	0	11,939	0.00%
2024/07/11	1	51.60	1	51.80	51.60	0	12,153	0.00%
2024/07/10	0	0.00	1	51.80	51.90	-1	12,949	-0.01%
2024/07/09	2	52.35	0	0.00	52.30	2	14,141	0.01%
2024/07/08	30	53.70	32	53.91	53.60	-2	14,343	-0.01%
2024/07/05	0.2	53.70	1	53.90	54.00	-0.8	14,675	-0.01%
2024/07/04	0	0.00	1	53.60	53.70	-1	15,635	-0.01%
2024/07/03	0	0.00	2	53.60	53.80	-2	16,506	-0.01%
2024/07/02	0	0.00	8	54.00	53.70	-8	16,582	-0.05%
2024/07/01	8	54.00	0	0.00	54.00	8	16,694	0.05%
2024/06/28	10	53.61	1	53.80	53.40	9	16,832	0.05%
2024/06/27	1	53.50	0	0.00	53.70	1	17,152	0.01%
2024/06/25	1	51.60	0	0.00	52.90	1	17,870	0.01%
2024/06/21	21	52.50	23	52.83	52.30	-2	18,485	-0.01%
2024/06/20	2	52.70	0	0.00	52.70	2	18,527	0.01%
2024/06/19	0.3	52.30	0	0.00	52.10	0.3	18,615	0.00%
2024/06/17	0	0.00	2.3	53.30	52.90	-2.3	18,590	-0.01%
2024/06/14	1	52.90	0.2	53.00	52.90	0.8	18,598	0.00%
2024/06/13	22	53.10	21	52.80	53.10	1	18,606	0.01%
2024/06/12	21	52.60	21	52.60	52.60	0	18,670	0.00%
2024/06/07	2	54.70	1	54.80	54.60	1	18,620	0.01%
2024/06/04	21	53.60	21	53.80	53.50	0	18,607	0.00%
2024/06/03	0	0.00	0.3	53.40	53.10	-0.3	18,623	0.00%
2024/05/31	2	53.05	0	0.00	52.90	2	18,623	0.01%
2024/05/30	2	53.30	2	53.80	52.90	0	18,607	0.00%
2024/05/28	0.3	55.88	2	55.70	55.40	-1.8	18,412	-0.01%
2024/05/27	20	55.90	0	0.00	55.80	20	18,383	0.11%
2024/05/24	0	0.00	1	55.60	55.90	-1	18,324	-0.01%
2024/05/23	1	57.60	2	56.90	56.30	-1	18,221	-0.01%
2024/05/22	7	54.84	0	0.00	54.60	7	17,613	0.04%
2024/05/21	8	56.30	0	0.00	55.90	8	17,365	0.05%
2024/05/20	0	0.00	3	57.10	57.00	-3	17,119	-0.02%
2024/05/17	5	57.30	0	0.00	57.40	5	16,493	0.03%
2024/05/16	2	55.70	0	0.00	55.70	2	16,178	0.01%
2024/05/15	5	56.76	5	56.88	55.70	0	16,108	0.00%
2024/05/14	0	0.00	5	55.50	56.30	-5	15,840	-0.03%
2024/05/09	0	0.00	1	54.10	53.80	-1	15,501	-0.01%
2024/05/08	2	54.00	0	0.00	54.50	2	15,444	0.01%
2024/05/07	1	55.70	0	0.00	55.70	1	15,150	0.01%
2024/05/06	2	55.80	2	56.60	56.00	0	15,052	0.00%
2024/04/26	0	0.00	0	57.50	57.70	0	14,327	0.00%
2024/04/25	2	57.45	1	57.89	57.30	1	14,138	0.01%
2024/04/24	2	57.45	3	57.93	57.10	-1	13,958	-0.01%
2024/04/23	2	57.80	0	0.00	57.80	2	13,656	0.01%
2024/04/22	0.4	56.10	3	59.00	56.10	-2.6	13,472	-0.02%
2024/04/19	11	58.73	6	58.22	57.60	5	13,470	0.04%
2024/04/18	0	0.00	14.5	57.51	58.70	-14.5	12,973	-0.11%
2024/04/17	2	56.00	1	56.10	55.80	1	12,495	0.01%
2024/04/16	11	56.22	2	58.40	55.40	9	12,617	0.07%
2024/04/15	5	58.60	8	58.43	58.00	-3	12,092	-0.02%
2024/04/12	4	56.75	9	57.14	56.80	-5	11,131	-0.04%
2024/04/11	0	0.00	5.5	55.82	55.80	-5.5	11,010	-0.05%
2024/04/10	18	57.12	4	58.03	56.80	14	10,635	0.13%
2024/04/09	11	56.36	15	56.96	57.50	-4	9,678	-0.04%
2024/04/08	4	52.80	0	0.00	53.00	4	8,809	0.05%
2024/04/03	3	53.90	2	53.60	53.70	1	8,809	0.01%
2024/04/02	0	0.00	7	54.44	54.30	-7	8,725	-0.08%
2024/04/01	7	54.03	2	53.02	54.40	5	8,554	0.06%
2024/03/29	3	52.37	1	52.60	52.60	2	8,247	0.02%
2024/03/28	30	53.78	22	54.34	52.60	8	8,231	0.10%
2024/03/27	2	53.30	15	53.21	53.20	-13	7,646	-0.17%
2024/03/26	0.3	49.88	0	0.00	49.65	0.3	7,194	0.00%
2024/03/25	0	0.00	15	50.24	50.40	-15	7,200	-0.21%
2024/03/22	7	49.63	6	49.47	50.30	1	7,172	0.01%
2024/03/21	2	48.70	13	48.64	48.70	-11	6,957	-0.16%
2024/03/20	11	48.10	0	0.00	47.95	11	6,979	0.16%
2024/03/19	2	48.65	11	48.72	48.60	-9	6,984	-0.13%
2024/03/18	0	0.00	2	48.30	48.40	-2	7,276	-0.03%
2024/03/15	1	47.95	1	48.25	47.55	0	7,377	0.00%
2024/03/14	3	47.10	2	47.20	47.15	1	7,313	0.01%
2024/03/13	4	47.55	0	0.00	47.55	4	7,365	0.05%
2024/03/12	0	48.03	1	48.15	48.15	-1	7,418	-0.01%
2024/03/11	0	47.69	0	0.00	47.55	0	7,409	0.00%
2024/03/08	6	47.63	0	0.00	47.10	6	7,416	0.08%
2024/03/07	4	48.45	2	49.00	48.30	2	7,380	0.03%
2024/03/05	0	0.00	80	49.47	49.45	-80	7,401	-1.08%
2024/03/04	129	49.88	166	49.98	49.80	-37	7,410	-0.50%	大買/大賣/
2024/03/01	1	49.65	0	0.00	49.60	1	7,433	0.01%
2024/02/29	25	49.70	27	49.75	49.65	-2	7,682	-0.03%
2024/02/27	78	49.11	3	49.00	48.90	75	8,222	0.91%
2024/02/26	5	49.50	91.4	49.48	49.75	-86.4	8,200	-1.05%
2024/02/23	4	48.66	0	0.00	48.40	4	8,159	0.05%
2024/02/22	2	49.10	0	0.00	49.25	2	8,163	0.02%
2024/02/20	2	49.05	1	49.15	49.05	1	8,243	0.01%
2024/02/19	2	49.40	0	0.00	49.45	2	8,342	0.02%
2024/02/15	10	48.45	73	48.96	49.20	-63	8,522	-0.74%
2024/02/05	1	47.75	0	0.00	48.10	1	8,533	0.01%
2024/02/01	6	48.90	0	0.00	48.85	6	8,508	0.07%
2024/01/31	0	0.00	3	49.10	49.20	-3	8,619	-0.03%
2024/01/29	20.4	50.10	20	50.30	50.20	0.4	8,876	0.00%
2024/01/26	0	0.00	4	49.95	49.90	-4	9,023	-0.04%
2024/01/22	2	50.00	0	0.00	49.90	2	9,131	0.02%
2024/01/19	15	50.10	0	0.00	49.95	15	9,129	0.16%
2024/01/18	0	0.00	0.1	49.75	49.80	-0.1	9,208	0.00%
2024/01/16	12	51.48	0	0.00	51.30	12	9,252	0.13%
2024/01/15	52	54.23	74	53.45	52.10	-22	9,218	-0.24%
2024/01/12	0	0.00	27	52.81	53.00	-27	8,866	-0.30%
2024/01/11	1	50.80	18	51.19	52.00	-17	8,723	-0.19%
2024/01/10	81	52.79	84	52.61	51.60	-3	8,783	-0.03%
2024/01/09	20	51.84	0	0.00	51.50	20	8,630	0.23%
2024/01/08	53	54.61	31	54.76	53.70	22	8,428	0.26%
2024/01/05	2	54.20	1	53.40	54.20	1	8,203	0.01%
2024/01/02	0	0.00	1	53.60	53.60	-1	8,328	-0.01%
2023/12/28	4	53.05	0	0.00	53.10	4	8,331	0.05%
2023/12/26	0	0.00	4	53.35	53.00	-4	8,419	-0.05%
2023/12/25	10	53.14	1	53.40	53.30	9	8,402	0.11%
2023/12/22	3	52.33	4	52.60	52.30	-1	8,360	-0.01%
2023/12/21	2	52.95	1	52.50	52.10	1	8,547	0.01%
2023/12/20	1	52.70	0	0.00	52.70	1	8,441	0.01%
2023/12/19	4	51.90	0	0.00	52.00	4	8,505	0.05%
2023/12/18	0	0.00	3	52.77	52.80	-3	8,579	-0.03%
2023/12/15	2	52.50	1	52.70	52.50	1	8,674	0.01%
2023/12/14	110	52.21	2	52.50	52.00	108	8,797	1.23%	大買/鉅額交易
2023/12/13	12	51.90	0	0.00	51.90	12	8,952	0.13%
2023/12/12	0	0.00	1	52.90	52.70	-1	8,927	-0.01%
2023/12/11	0	0.00	1	51.90	51.50	-1	9,025	-0.01%
2023/12/07	2	53.10	2	52.30	52.20	0	9,367	0.00%
2023/12/06	0	0.00	10.1	52.30	52.00	-10.1	10,039	-0.10%
2023/12/04	10	53.60	0	0.00	53.10	10	10,439	0.10%
2023/12/01	0	0.00	1	52.40	52.30	-1	10,463	-0.01%
2023/11/27	1	52.90	9	52.14	51.60	-8	11,941	-0.07%
2023/11/24	24	53.21	24	52.20	52.60	0	11,969	0.00%
2023/11/22	1	50.80	1	51.10	50.70	0	13,177	0.00%
2023/11/21	4	50.85	0	0.00	50.60	4	14,097	0.03%
2023/11/20	0	0.00	0	50.70	51.20	0	15,292	0.00%
2023/11/17	0	50.50	0	0.00	50.40	0	16,846	0.00%
2023/11/16	0	0.00	3	49.97	50.40	-3	16,958	-0.02%
2023/11/15	1	49.40	1	49.85	49.25	0	16,884	0.00%
2023/11/14	1	49.50	1	49.70	49.25	0	16,885	0.00%
2023/11/13	1	49.15	1	49.60	49.15	0	16,852	0.00%
2023/11/10	1	48.60	0	0.00	48.55	1	16,862	0.01%
2023/11/08	2	49.65	1	49.90	49.50	1	17,049	0.01%
2023/11/07	4	49.98	22	50.04	49.35	-18	17,126	-0.11%
2023/11/06	4	51.75	20	51.70	51.60	-16	17,057	-0.09%
2023/11/03	10	51.80	1	51.29	51.80	9	17,234	0.05%
2023/11/01	0	0.00	10	48.53	48.70	-10	17,693	-0.06%
2023/10/31	0	50.20	20	49.60	48.55	-20	17,832	-0.11%
2023/10/30	0	50.00	0	0.00	49.60	0	17,965	0.00%
2023/10/27	0	0.00	21.1	50.09	50.10	-21.1	18,128	-0.12%
2023/10/26	2	49.95	0	0.00	50.00	2	18,398	0.01%
2023/10/25	0	0.00	1	50.80	50.50	-1	18,384	-0.01%
2023/10/24	20	49.77	4	49.79	50.10	16	18,391	0.09%
2023/10/23	20	48.58	0	0.00	48.40	20	18,373	0.11%
2023/10/20	5	49.00	0	0.00	48.45	5	18,464	0.03%
2023/10/19	20	49.90	0	0.00	49.80	20	18,502	0.11%
2023/10/18	42	51.32	60	50.70	49.30	-18	18,654	-0.10%
2023/10/17	6	51.97	21	53.32	51.60	-15	18,695	-0.08%
2023/10/16	7	54.00	0	0.00	53.70	7	18,661	0.04%
2023/10/13	30	54.20	31	54.40	54.70	-1	18,861	-0.01%
2023/10/12	30.5	54.02	44	54.23	54.30	-13.5	19,063	-0.07%
2023/10/11	4	54.15	7	54.73	53.90	-3	19,196	-0.02%
2023/10/04	1	53.40	10	53.50	53.30	-9	19,196	-0.05%
2023/10/03	2	54.40	0	0.00	54.20	2	19,333	0.01%
2023/09/27	3	54.30	0	0.00	54.40	3	20,053	0.01%
2023/09/26	45	55.54	34	55.76	54.60	11	20,131	0.05%
2023/09/25	62	56.60	62	56.89	56.70	0	20,174	0.00%
2023/09/22	1	55.40	2	55.85	55.70	-1	20,194	0.00%
2023/09/21	3	54.83	2	55.40	55.50	1	20,340	0.00%
2023/09/20	21	56.20	0	56.50	56.00	21	20,661	0.10%
2023/09/19	2	56.80	11	56.31	56.20	-9	20,917	-0.04%
2023/09/18	19	58.32	3	59.16	57.60	16	21,299	0.07%
2023/09/15	22.1	58.51	15	58.60	58.00	7.1	22,514	0.03%
2023/09/14	48	59.56	13	60.12	59.20	35	24,361	0.14%
2023/09/13	2	59.90	7	59.90	59.90	-5	25,282	-0.02%
2023/09/12	14.1	61.42	0	0.00	60.50	14.1	25,608	0.05%
2023/09/11	35	62.43	35	62.37	60.80	0	25,750	0.00%
2023/09/08	10	61.50	43	60.72	61.90	-33	25,155	-0.13%
2023/09/06	10	60.70	4	60.39	60.30	6	25,092	0.02%
2023/09/05	39	60.14	17.5	59.97	59.50	21.5	25,246	0.09%
2023/09/04	36	61.60	35	61.91	61.30	1	25,481	0.00%
2023/09/01	21.3	62.52	34	62.94	62.40	-12.7	25,566	-0.05%
2023/08/31	33.1	62.24	31	62.51	62.00	2.1	25,428	0.01%
2023/08/30	39	61.38	59	61.07	61.60	-20	25,425	-0.08%
2023/08/29	39	60.86	10	60.85	61.50	29	25,440	0.11%
2023/08/28	54.1	61.97	82	62.06	61.00	-27.9	24,866	-0.11%
2023/08/25	9	60.44	50	60.76	60.30	-41	23,852	-0.17%
2023/08/24	82.1	61.30	113.3	61.18	61.40	-31.3	23,172	-0.13%	大賣/
2023/08/23	296.6	59.72	45.5	59.09	59.00	251.1	22,194	1.13%	大買/鉅額交易
2023/08/22	1	55.09	2	55.50	55.50	-1	20,868	0.00%
2023/08/21	1.1	55.48	1.4	55.21	55.50	-0.3	20,986	0.00%
2023/08/18	0.1	55.46	1	55.30	54.70	-0.9	21,567	0.00%
2023/08/17	1	55.00	0.1	53.50	55.10	1	22,073	0.00%
2023/08/16	0.1	54.04	20	54.00	53.80	-19.9	22,699	-0.09%
2023/08/15	1	54.10	10	54.40	53.90	-9	23,079	-0.04%
2023/08/14	20	54.85	30	54.43	54.00	-10	23,352	-0.04%
2023/08/11	1	57.50	41	56.71	56.80	-40	23,780	-0.17%
2023/08/10	0.9	57.98	6	58.48	58.00	-5.1	23,730	-0.02%
2023/08/09	4.3	57.71	0	0.00	58.30	4.3	23,730	0.02%
2023/08/08	112	58.16	4.3	57.95	57.80	107.7	23,855	0.45%	大買/鉅額交易
2023/08/04	0.3	56.00	4	56.03	56.10	-3.7	24,323	-0.02%
2023/08/02	10.2	54.81	0	0.00	55.20	10.2	24,828	0.04%
2023/08/01	7.5	54.87	10	55.87	54.80	-2.5	25,063	-0.01%
2023/07/31	9	55.59	1.5	55.40	55.50	7.5	25,683	0.03%
2023/07/28	0.5	54.00	10	54.50	53.80	-9.5	26,100	-0.04%
2023/07/27	11	54.50	2	54.50	54.50	9	27,285	0.03%
2023/07/26	0	0.00	0	54.00	53.40	0	28,078	0.00%
2023/07/25	2	53.80	0	0.00	54.00	2	29,699	0.01%
2023/07/21	2	54.90	9	55.20	54.40	-7	32,211	-0.02%
2023/07/20	9	55.87	0	0.00	55.70	9	34,259	0.03%
2023/07/19	1.1	53.64	0.2	54.59	53.70	0.9	35,118	0.00%
2023/07/18	2.1	53.61	4	53.83	53.50	-1.9	35,969	-0.01%
2023/07/17	2	54.45	40	55.00	54.80	-38	36,519	-0.10%
2023/07/14	0	56.80	2.1	55.90	55.70	-2.1	37,088	-0.01%
2023/07/13	0	56.60	0.1	57.00	56.10	0	38,925	0.00%
2023/07/12	2	57.51	0	0.00	57.20	2	41,165	0.00%
2023/07/11	0.1	58.15	0.1	58.13	57.70	0	43,826	0.00%
2023/07/10	4	58.92	0.1	59.30	58.30	4	45,283	0.01%
2023/07/07	2.1	59.80	0.1	60.10	59.40	2	46,632	0.00%
2023/07/06	3	60.61	14.1	62.16	60.20	-11	47,102	-0.02%
2023/07/05	14.2	61.95	7.3	62.34	61.90	7	47,378	0.01%
2023/07/04	1.1	61.41	1.2	61.71	61.30	-0.2	47,089	0.00%
2023/07/03	2.2	61.38	0.2	60.22	61.40	2	47,026	0.00%
2023/06/30	4.1	60.13	50.1	59.91	60.00	-46	46,820	-0.10%
2023/06/29	0.2	61.13	10	60.50	60.50	-9.8	46,813	-0.02%
2023/06/28	0.1	60.70	1.5	60.80	60.70	-1.4	46,669	0.00%
2023/06/27	4.5	60.78	0.1	61.30	59.30	4.4	46,754	0.01%
2023/06/26	1.1	60.77	12.1	61.82	60.70	-11.1	47,177	-0.02%
2023/06/21	19.2	66.13	31	66.14	63.40	-11.8	46,949	-0.03%
2023/06/20	38.1	64.86	21	64.68	65.00	17.1	45,875	0.04%
2023/06/19	85	61.90	26.2	62.03	63.90	58.8	43,882	0.13%
2023/06/16	4.1	58.00	4.1	58.14	58.10	0	42,910	0.00%
2023/06/15	20.1	55.86	71	56.70	57.30	-50.9	42,614	-0.12%
2023/06/14	51	56.43	30	57.02	56.00	21	42,368	0.05%
2023/06/13	48	56.69	15.1	57.10	56.60	32.9	42,460	0.08%
2023/06/12	4	56.78	1	57.90	56.50	3	42,670	0.01%
2023/06/09	2.1	57.84	13	57.73	57.50	-10.9	42,840	-0.03%
2023/06/08	13	57.83	10.2	57.98	57.70	2.8	43,055	0.01%
2023/06/07	0.2	57.40	33.1	57.48	57.50	-32.9	42,805	-0.08%
2023/06/06	1.1	56.49	4	57.10	56.40	-2.9	43,073	-0.01%
2023/06/05	6	57.15	1.7	56.91	57.30	4.4	43,876	0.01%
2023/06/02	1.7	56.25	65	56.00	56.30	-63.4	43,546	-0.15%
2023/06/01	35	55.31	0.1	55.40	55.30	34.9	43,401	0.08%
2023/05/31	1	55.11	1	55.39	55.40	0	43,443	0.00%
2023/05/30	30	55.68	17.9	56.07	54.80	12.1	43,459	0.03%
2023/05/29	12	55.80	2.1	56.46	55.80	10	43,343	0.02%
2023/05/26	2	55.70	12.6	55.38	54.80	-10.6	43,222	-0.02%
2023/05/25	5	55.96	2	56.20	56.00	3	43,100	0.01%
2023/05/24	25	57.40	16.1	57.60	56.70	9	43,064	0.02%
2023/05/23	7.2	56.79	8	56.94	56.70	-0.9	42,899	0.00%
2023/05/22	20	55.88	22	56.41	56.90	-2	42,593	0.00%
2023/05/19	1	54.23	14.5	55.14	54.20	-13.5	42,282	-0.03%
2023/05/18	14	54.72	2	55.70	54.50	12	42,021	0.03%
2023/05/17	4	55.05	0	53.80	55.00	4	41,789	0.01%
2023/05/16	0	53.60	0.6	53.80	53.70	-0.6	41,378	0.00%
2023/05/12	5	52.81	2.1	54.48	54.40	2.9	43,241	0.01%
2023/05/11	13.1	53.62	3	54.93	54.00	10.1	43,592	0.02%
2023/05/10	2	55.30	5	55.57	55.30	-3	43,073	-0.01%
2023/05/09	16	54.57	3	55.20	54.50	13	42,634	0.03%
2023/05/08	0.1	56.97	0	57.00	56.60	0.1	42,096	0.00%
2023/05/05	14.1	56.41	68.2	56.84	56.40	-54.1	41,801	-0.13%
2023/05/04	2	57.70	40.1	57.75	57.60	-38	41,148	-0.09%
2023/05/03	21.1	58.62	24.3	59.14	58.70	-3.2	40,545	-0.01%
2023/05/02	7.6	58.30	59.1	58.53	57.40	-51.5	39,311	-0.13%
2023/04/28	61.3	58.74	43.2	58.48	58.00	18.1	38,504	0.05%
2023/04/27	33.1	57.18	33.2	57.45	57.50	-0.1	36,822	0.00%
2023/04/26	19.3	55.42	11	55.76	55.90	8.3	35,055	0.02%
2023/04/25	15.7	56.77	16	57.53	56.40	-0.3	34,075	0.00%
2023/04/24	17	56.92	31.1	55.64	57.50	-14.1	31,803	-0.04%
2023/04/21	56.1	54.24	2	54.20	54.70	54.1	30,689	0.18%
2023/04/20	49	54.61	22	55.23	54.40	27	29,705	0.09%
2023/04/19	24	56.12	5	56.72	56.60	19	28,932	0.07%
2023/04/18	46.1	56.95	68.1	56.22	55.90	-22.1	28,155	-0.08%
2023/04/17	56.2	57.73	85.2	56.65	58.00	-29	26,225	-0.11%
2023/04/14	46.5	54.20	3	55.00	54.20	43.5	23,870	0.18%
2023/04/13	32	51.54	40	51.37	52.90	-8	21,249	-0.04%
2023/04/12	83	47.17	35	47.18	48.15	48	20,124	0.24%
2023/04/11	22	44.42	0	0.00	43.80	22	18,629	0.12%
2023/04/10	30	44.12	8	44.05	44.30	22	18,055	0.12%
2023/04/07	0	0.00	10	42.25	42.40	-10	17,575	-0.06%
2023/04/06	1	42.00	0	0.00	42.00	1	17,668	0.01%
2023/03/31	0	0.00	20	41.55	41.65	-20	17,716	-0.11%
2023/03/30	0	0.00	22	41.71	41.85	-22	17,689	-0.12%
2023/03/29	4	41.65	20	41.39	41.55	-16	17,597	-0.09%
2023/03/28	23	41.53	21	41.51	41.20	2	17,588	0.01%
2023/03/27	42	43.85	9	44.07	43.20	33	17,093	0.19%
2023/03/24	12	42.22	1	42.00	42.45	11	16,439	0.07%
2023/03/23	11	41.91	1	41.15	41.75	10	16,380	0.06%
2023/03/22	3.5	41.06	10	40.85	40.85	-6.5	16,148	-0.04%
2023/03/21	2	41.18	0	0.00	41.00	2	16,101	0.01%
2023/03/20	0	0.00	2	41.05	41.00	-2	16,040	-0.01%
2023/03/17	4	40.48	46	40.56	40.25	-42	16,072	-0.26%
2023/03/16	32	40.09	18.4	40.05	40.20	13.6	16,215	0.08%
2023/03/15	12	41.33	2	41.08	41.00	10	16,594	0.06%
2023/03/14	22	40.58	12	39.50	39.85	10	16,663	0.06%
2023/03/13	11	38.88	103	39.04	38.95	-92	17,010	-0.54%	大賣/
2023/03/10	5	40.92	0	0.00	40.90	5	17,105	0.03%
2023/03/09	6.5	41.26	18	41.99	42.05	-11.5	17,023	-0.07%
2023/03/08	69	40.98	15	41.56	41.00	54	16,777	0.32%
2023/03/07	11	38.98	10	39.05	39.40	1	16,726	0.01%
2023/03/06	0	0.00	11	38.73	38.65	-11	16,633	-0.07%
2023/03/01	2	38.00	0	0.00	38.00	2	16,423	0.01%
2023/02/23	0	0.00	10	39.00	39.20	-10	16,400	-0.06%
2023/02/22	0	0.00	13	39.00	39.20	-13	16,303	-0.08%
2023/02/21	4	39.71	2	39.70	38.80	2	16,229	0.01%
2023/02/17	2	38.88	0	0.00	38.50	2	15,735	0.01%
2023/02/16	0	0.00	1	38.00	38.00	-1	15,357	-0.01%
2023/02/15	5	37.60	2	37.70	37.30	3	15,226	0.02%
2023/02/13	3	37.43	0	0.00	37.65	3	15,039	0.02%
2023/02/10	42	39.28	0	0.00	37.95	42	14,717	0.29%
2023/02/09	20	37.68	20	37.50	37.35	0	13,007	0.00%
2023/02/08	15	35.80	6.1	35.90	35.90	9	12,322	0.07%
2023/02/07	30	35.38	4	35.65	35.45	26	12,217	0.21%
2023/02/06	10	35.05	11	35.47	35.50	-1	12,254	-0.01%
2023/02/03	35	34.85	0	0.00	34.95	35	12,155	0.29%
2023/02/02	4	34.43	0	0.00	34.45	4	12,027	0.03%
2023/02/01	0	0.00	10	34.56	34.55	-10	11,897	-0.08%
2023/01/31	0	0.00	1	34.55	34.60	-1	11,785	-0.01%
2023/01/30	1	34.10	15	34.45	34.10	-14	11,767	-0.12%
2023/01/17	5	34.25	0	0.00	34.15	5	11,749	0.04%
2023/01/16	10	34.35	0	0.00	34.40	10	11,809	0.08%
2023/01/13	2	34.95	0	0.00	34.70	2	11,871	0.02%
2023/01/11	14	35.46	1	35.10	35.05	13	11,993	0.11%
2023/01/09	0	0.00	70	35.19	34.95	-70	11,937	-0.59%
2023/01/06	0	0.00	20	35.33	35.25	-20	11,951	-0.17%
2023/01/05	20	35.78	5	35.65	35.25	15	12,024	0.12%
2023/01/04	5	35.45	6	35.55	35.45	-1	11,953	-0.01%
2023/01/03	6	35.40	40	35.15	35.40	-34	11,892	-0.29%
2022/12/30	42	36.29	7	35.74	35.75	35	11,774	0.30%
2022/12/27	30	35.50	0	0.00	35.00	30	11,126	0.27%
2022/12/26	0	0.00	4	35.50	35.25	-4	11,028	-0.04%
2022/12/23	74	34.66	24	34.76	34.55	50	10,789	0.46%
2022/12/21	5	33.30	0	0.00	33.25	5	10,653	0.05%
2022/12/20	5	33.30	0	0.00	33.30	5	10,740	0.05%
2022/12/19	12	34.60	10	34.60	34.40	2	10,836	0.02%
2022/12/16	2	35.08	61	35.31	34.95	-59	10,808	-0.55%
2022/12/15	4	35.30	18	35.75	35.95	-14	10,663	-0.13%
2022/12/14	1	34.85	1	35.00	35.00	0	10,373	0.00%
2022/12/13	1	34.35	0	0.00	34.35	1	10,265	0.01%
2022/12/12	55	35.18	3	34.95	34.85	52	10,170	0.51%
2022/12/09	16	34.86	2	35.50	34.85	14	10,069	0.14%
2022/12/07	21	36.83	16	35.55	35.85	5	9,652	0.05%
2022/12/06	6	35.27	16	35.40	35.60	-10	9,049	-0.11%
2022/12/05	16	35.98	93	36.78	36.25	-77	8,693	-0.89%
2022/12/02	3	34.70	6	34.33	34.80	-3	7,945	-0.04%
2022/12/01	11	33.21	0	0.00	33.10	11	7,385	0.15%
2022/11/30	0	0.00	20	33.35	33.40	-20	7,203	-0.28%
2022/11/29	47	33.55	35	33.30	33.90	12	6,738	0.18%
2022/11/28	8	31.92	0	0.00	31.90	8	5,674	0.14%
2022/11/24	1	31.35	0	0.00	31.40	1	5,571	0.02%
2022/11/23	2	31.75	0	0.00	31.55	2	5,518	0.04%
2022/11/22	0	0.00	4	32.00	31.55	-4	5,426	-0.07%
2022/11/18	1	31.10	0	0.00	31.05	1	5,115	0.02%
2022/11/16	5	31.30	0	0.00	31.05	5	4,972	0.10%
2022/11/15	5	30.90	0	0.00	30.95	5	4,857	0.10%
2022/11/14	4	31.00	0	0.00	31.15	4	4,831	0.08%
2022/11/11	0	0.00	3	31.45	30.90	-3	4,846	-0.06%
2022/11/10	2	31.05	0	0.00	31.10	2	4,916	0.04%
2022/11/09	13	31.10	0	0.00	31.05	13	5,034	0.26%
2022/11/08	5	32.24	92	32.22	31.60	-87	4,958	-1.75%
2022/11/07	4	33.26	0	0.00	33.05	4	4,776	0.08%
2022/11/04	6	32.78	0	0.00	32.65	6	4,807	0.12%
2022/11/03	0	0.00	3	32.30	33.10	-3	4,848	-0.06%
2022/11/01	0	0.00	9	31.87	31.80	-9	5,247	-0.17%
2022/10/31	20	31.31	0	0.00	31.35	20	5,441	0.37%
2022/10/27	1	31.35	0	0.00	31.20	1	6,360	0.02%
2022/10/25	8	31.63	2	31.70	31.35	6	7,599	0.08%
2022/10/21	45	30.98	6	31.40	31.60	39	7,662	0.51%
2022/10/20	13	30.30	0	0.00	30.25	13	7,750	0.17%
2022/10/19	10	31.30	5	31.50	31.15	5	7,706	0.06%
2022/10/18	6	31.30	0	0.00	31.30	6	7,721	0.08%
2022/10/14	5	31.47	5	31.85	31.45	0	8,017	0.00%
2022/10/13	0	0.00	40	31.82	31.15	-40	8,057	-0.50%
2022/10/11	0	0.00	24	33.55	33.55	-24	8,125	-0.30%
2022/10/03	0	0.00	2	33.93	34.15	-2	9,695	-0.02%
2022/09/30	1	33.70	0	0.00	33.80	1	9,935	0.01%
2022/09/29	1	34.55	2	34.45	34.00	-1	10,071	-0.01%
2022/09/28	2	34.20	0	34.75	33.70	2	10,280	0.02%
2022/09/26	40	37.01	0	0.00	35.55	40	10,875	0.37%
2022/09/23	0	0.00	1.3	36.34	36.10	-1.3	11,223	-0.01%
2022/09/22	10	35.76	6	36.15	35.95	4	11,423	0.04%
2022/09/16	0	0.00	5	36.18	36.05	-5	11,941	-0.04%
2022/09/15	0	0.00	0.1	37.20	36.55	-0.1	12,241	0.00%
2022/09/12	3	36.60	5	36.80	36.80	-2	15,449	-0.01%
2022/09/08	1.3	36.04	41.1	35.84	36.00	-39.8	16,498	-0.24%
2022/09/07	2	35.97	0	0.00	35.75	2	17,074	0.01%
2022/09/06	1	35.50	27.1	36.01	35.60	-26.1	17,122	-0.15%
2022/09/05	0.1	35.52	0.2	35.53	35.35	-0.1	17,077	0.00%
2022/09/02	0.1	35.35	2	35.30	35.20	-1.9	17,101	-0.01%
2022/08/29	15	35.10	8	35.30	35.00	7	17,110	0.04%
2022/08/26	9	35.96	0	0.00	35.80	9	17,097	0.05%
2022/08/25	5.1	35.70	0	35.85	35.75	5.1	17,140	0.03%
2022/08/24	10	35.84	0	0.00	35.75	10	17,235	0.06%
2022/08/23	2.1	35.80	0.1	35.63	35.90	1.9	17,266	0.01%
2022/08/22	1	34.95	1.1	35.15	35.20	-0.1	17,223	0.00%
2022/08/19	5	35.05	0	0.00	35.10	5	17,273	0.03%
2022/08/18	0.2	35.40	0.2	35.05	35.40	0	17,291	0.00%
2022/08/17	0	35.60	0	0.00	35.05	0	17,429	0.00%
2022/08/16	10	36.45	6	36.43	35.60	4	17,431	0.02%
2022/08/15	20	36.90	0	0.00	36.90	20	17,493	0.11%
2022/08/12	0.1	37.10	0	0.00	37.00	0.1	17,579	0.00%
2022/08/09	11	37.37	20.1	37.10	37.15	-9.1	17,517	-0.05%
2022/08/08	2.1	37.38	1.1	37.74	37.00	1	17,402	0.01%
2022/08/05	11	35.90	0.1	36.00	35.95	10.9	17,068	0.06%
2022/08/04	16	36.55	11	35.72	36.00	5	16,971	0.03%
2022/08/03	7.1	37.11	18.1	36.87	37.10	-11	16,796	-0.07%
2022/08/02	24.2	37.40	19.1	37.79	38.20	5.1	16,240	0.03%
2022/08/01	32.1	36.91	10.1	37.49	37.35	22	15,602	0.14%
2022/07/29	0.1	35.65	0.1	35.66	35.90	0	15,172	0.00%
2022/07/28	5.1	35.40	0	0.00	35.25	5.1	15,100	0.03%
2022/07/27	0	0.00	7.8	35.65	35.90	-7.8	15,046	-0.05%
2022/07/26	5	34.85	0	0.00	35.20	5	14,971	0.03%
2022/07/25	0	0.00	0.1	35.05	34.95	-0.1	14,971	0.00%
2022/07/22	0	0.00	0.1	35.30	35.00	-0.1	14,970	0.00%
2022/07/21	4	34.51	4	34.70	34.70	0	14,968	0.00%
2022/07/20	18.1	35.18	3.1	35.60	35.35	15	15,124	0.10%
2022/07/19	2	34.70	2	34.90	35.00	0	15,270	0.00%
2022/07/18	0.2	35.10	0.1	35.55	35.00	0.1	15,522	0.00%
2022/07/15	2.1	34.86	1.1	34.76	35.10	1.1	15,567	0.01%
2022/07/14	23.1	35.81	23	36.09	35.85	0	15,585	0.00%
2022/07/13	15	35.67	10.1	35.00	36.05	5	15,513	0.03%
2022/07/12	0.1	34.15	0	0.00	34.25	0.1	15,255	0.00%
2022/07/11	0	0.00	15.1	34.05	34.35	-15.1	15,535	-0.10%
2022/07/08	14.1	33.54	0.2	34.25	32.75	13.9	15,691	0.09%
2022/07/07	3.1	33.47	0	0.00	33.40	3.1	15,583	0.02%
2022/07/06	5	34.35	0	0.00	33.85	5	15,517	0.03%
2022/07/05	0	34.80	0	33.47	34.70	0	15,350	0.00%
2022/07/04	0	32.00	0	32.50	33.10	0	14,928	0.00%
2022/07/01	0	33.63	5	32.80	32.55	-5	14,518	-0.03%
2022/06/30	0	0.00	11	32.85	32.35	-11	13,940	-0.08%
2022/06/28	5	32.10	0	0.00	32.15	5	13,485	0.04%
2022/06/27	0	0.00	0.1	31.90	31.85	-0.1	13,380	0.00%
2022/06/24	3	31.70	3	31.73	31.75	0	13,262	0.00%
2022/06/23	0	31.28	0	32.10	31.15	0	13,081	0.00%
2022/06/22	30	31.84	99	33.13	31.35	-69	12,740	-0.54%
2022/06/21	1.1	34.00	47	34.04	34.40	-45.9	12,182	-0.38%
2022/06/20	43	36.56	51	35.70	34.40	-8	11,440	-0.07%
2022/06/17	96	36.46	0	0.00	38.20	96	9,329	1.03%
2022/06/16	21	35.51	0	0.00	34.75	21	8,190	0.26%
2022/06/09	10	34.13	30	33.93	33.95	-20	7,389	-0.27%
2022/06/06	0	0.00	5	33.15	32.95	-5	7,260	-0.07%
2022/06/02	15	33.40	0	0.00	33.40	15	7,273	0.21%
2022/06/01	0	0.00	15	34.02	33.90	-15	7,222	-0.21%
2022/05/31	3	34.15	10	34.60	34.10	-7	7,105	-0.10%
2022/05/27	0	0.00	10	33.75	33.50	-10	6,976	-0.14%
2022/05/26	10	34.00	0	0.00	33.95	10	6,926	0.14%
2022/05/25	2	34.05	1	33.90	33.85	1	6,836	0.01%
2022/05/24	1	34.20	0	0.00	34.00	1	6,625	0.02%
2022/05/23	32	34.20	0	0.00	33.75	32	6,483	0.49%
2022/05/20	1	33.25	0	0.00	33.30	1	6,281	0.02%
2022/05/17	5	32.60	7	32.20	32.50	-2	6,135	-0.03%
2022/05/16	5	31.97	0	0.00	31.95	5	6,090	0.08%
2022/05/13	2	31.50	0	0.00	31.55	2	6,042	0.03%
2022/05/11	1	33.15	2	33.35	32.90	-1	5,844	-0.02%
2022/05/10	2	32.98	0	0.00	33.60	2	5,743	0.03%
2022/05/09	2	32.50	6	33.25	32.55	-4	5,606	-0.07%
2022/05/06	0	0.00	6	32.49	32.50	-6	5,441	-0.11%
2022/05/04	6	32.25	0	0.00	32.25	6	5,328	0.11%
2022/05/03	5	32.80	4	33.10	32.85	1	5,266	0.02%
2022/04/29	4	33.48	1	33.25	33.20	3	5,153	0.06%
2022/04/28	0	0.00	1.6	33.12	33.20	-1.6	5,071	-0.03%
2022/04/27	0	0.00	4	33.45	33.25	-4	4,986	-0.08%
2022/04/26	5	33.80	3	34.85	34.20	2	4,794	0.04%
2022/04/25	4	34.38	2	34.40	34.20	2	4,451	0.04%
2022/04/22	11	34.00	1	33.45	34.70	10	4,162	0.24%
2022/04/21	1	33.25	40	33.23	32.80	-39	3,836	-1.02%
2022/04/20	35	33.87	0	0.00	33.80	35	3,651	0.96%
2022/04/19	4	33.95	7	33.51	34.00	-3	3,416	-0.09%
2022/04/18	1	33.30	1	34.05	33.50	0	3,197	0.00%
2022/04/15	6	32.94	21	33.51	33.75	-15	2,960	-0.51%
2022/04/14	13	32.35	15	32.37	32.30	-2	2,484	-0.08%
2022/04/13	1	30.70	1	30.85	30.85	0	2,029	0.00%
2022/04/12	0	30.50	3	30.37	30.70	-3	1,866	-0.16%
2022/04/11	2	29.88	27	30.29	29.80	-25	1,758	-1.42%
2022/04/06	0	0.00	0.1	29.25	29.35	-0.1	1,709	0.00%
2022/03/29	5	29.25	0	0.00	29.30	5	1,756	0.28%
2022/03/23	0	0.00	4	29.75	29.85	-4	1,764	-0.23%
2022/03/09	0	0.00	2	29.33	29.25	-2	1,821	-0.11%
2022/03/08	2	28.90	0	0.00	28.75	2	1,808	0.11%
2022/03/07	3	29.80	2	30.15	29.55	1	1,761	0.06%
2022/03/04	1	29.75	1	30.00	29.90	0	1,748	0.00%
2022/03/01	6	30.15	8	30.30	30.05	-2	1,838	-0.11%
2022/02/25	7	29.54	1	29.75	29.55	6	1,820	0.33%
2022/02/24	2	29.50	0	0.00	29.45	2	1,850	0.11%
2022/02/22	1	29.50	1	29.60	29.95	0	1,908	0.00%
2022/02/18	0	30.00	5	29.83	30.15	-5	2,008	-0.25%
2022/02/17	0	0.00	8	29.87	29.95	-8	2,144	-0.37%
2022/02/15	0	0.00	1	29.50	29.35	-1	2,122	-0.05%
2022/02/14	6	29.15	9	29.19	29.25	-3	2,127	-0.14%
2022/02/11	0	0.00	3	29.62	29.60	-3	2,141	-0.14%
2022/02/10	0	0.00	3	29.88	29.65	-3	2,169	-0.14%
2022/02/09	10.8	29.70	1	29.75	29.75	9.8	2,200	0.44%
2022/02/08	0	0.00	3	29.80	29.70	-3	2,206	-0.14%
2022/02/07	0	0.00	4	29.45	29.55	-4	2,223	-0.18%
2022/01/21	5	29.51	0	0.00	29.45	5	2,236	0.22%
2022/01/20	10	29.65	1	29.80	29.80	9	2,224	0.40%
2022/01/19	20	29.65	0	0.00	29.70	20	2,234	0.90%
2022/01/17	1	29.60	0	0.00	29.70	1	2,239	0.04%
2022/01/13	0	0.00	3	30.00	30.15	-3	2,254	-0.13%
2022/01/12	0.2	29.60	0	0.00	29.70	0.2	2,230	0.01%
2022/01/11	9.2	29.97	0	0.00	29.95	9.2	2,228	0.41%
2022/01/04	0.6	29.40	1	29.90	29.50	-0.4	1,995	-0.02%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/27	1	29.60	9	29.80	29.70	-8	1,915	-0.42%
2021/12/23	2	29.45	0	0.00	29.35	2	1,926	0.10%
2021/12/21	2	28.95	0	0.00	29.10	2	1,921	0.10%
2021/12/20	7	28.95	0	0.00	29.00	7	1,922	0.36%
2021/12/16	1	29.10	0	0.00	29.10	1	1,939	0.05%
2021/12/09	0	0.00	2	29.50	29.55	-2	2,023	-0.10%
2021/11/22	0	0.00	9	30.19	30.40	-9	1,998	-0.45%
2021/11/18	5	30.10	13	30.37	30.35	-8	1,928	-0.41%
2021/11/17	4	30.21	19	29.96	30.00	-15	1,854	-0.81%
2021/11/16	0	0.00	42.6	29.83	29.80	-42.6	1,794	-2.37%
2021/11/15	1	29.05	0	0.00	29.00	1	1,619	0.06%
2021/11/12	1	29.10	1	29.35	29.25	0	1,622	0.00%
2021/11/10	3	29.05	0	0.00	28.95	3	1,709	0.18%
2021/11/08	0	0.00	39	29.19	29.15	-39	1,715	-2.27%
2021/11/05	2	28.70	0	0.00	28.70	2	1,730	0.12%
2021/11/04	15	28.79	2	28.93	28.80	13	1,755	0.74%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	3	28.68	28.75	-3	1,772	-0.17%
2021/11/01	0	0.00	2	28.40	28.35	-2	1,768	-0.11%
2021/10/29	1	28.15	2	28.35	28.20	-1	1,824	-0.05%
2021/10/27	0	0.00	3	28.25	28.25	-3	2,126	-0.14%
2021/10/25	1	28.05	1	28.20	28.10	0	2,173	0.00%
2021/10/22	4	28.03	1	28.45	27.95	3	2,200	0.14%
2021/10/21	8	28.14	0	0.00	28.15	8	2,230	0.36%
2021/10/20	7.1	28.26	0	0.00	28.25	7.1	2,298	0.31%
2021/10/19	0	0.00	8	28.40	28.45	-8	2,374	-0.34%
2021/10/14	0	0.00	6	28.29	28.20	-6	2,435	-0.25%
2021/10/13	2	27.85	1	28.05	28.10	1	2,449	0.04%
2021/10/12	6	27.93	1	28.05	28.00	5	2,482	0.20%
2021/10/05	0	0.00	1	28.45	28.45	-1	2,526	-0.04%
2021/10/04	1	28.30	2	28.50	28.25	-1	2,547	-0.04%
2021/10/01	2	28.33	1	28.70	28.15	1	2,552	0.04%
2021/09/28	1	28.20	0	0.00	28.20	1	2,560	0.04%
2021/09/27	0	0.00	1	28.45	28.10	-1	2,578	-0.04%
2021/09/24	2	28.15	1	28.35	28.20	1	2,599	0.04%
2021/09/17	0	0.00	2	28.50	28.35	-2	2,882	-0.07%
2021/09/16	5	28.18	0	0.00	28.25	5	2,897	0.17%
2021/09/15	0	0.00	2	28.18	28.10	-2	2,938	-0.07%
2021/09/14	0	0.00	4	27.78	27.95	-4	3,017	-0.13%
2021/09/13	2	27.28	2	27.40	27.35	0	3,292	0.00%
2021/09/10	3	27.48	6	27.52	27.55	-3	3,380	-0.09%
2021/09/09	1	27.20	0	0.00	27.30	1	3,434	0.03%
2021/09/08	5	27.70	6	27.53	27.40	-1	3,401	-0.03%
2021/09/07	7	27.86	0	0.00	27.90	7	3,370	0.21%
2021/09/06	20	28.21	1	28.10	28.10	19	3,378	0.56%
2021/09/03	3	28.65	0	0.00	28.65	3	3,337	0.09%
2021/09/02	2	28.88	0	0.00	28.90	2	3,334	0.06%
2021/09/01	2	29.03	0	0.00	29.00	2	3,338	0.06%
2021/08/31	0	0.00	5	29.12	29.15	-5	3,352	-0.15%
2021/08/30	1	28.95	1	29.05	29.00	0	3,383	0.00%
2021/08/27	4	29.08	1	29.20	29.10	3	3,501	0.09%
2021/08/26	6	29.02	2	29.33	29.10	4	3,738	0.11%
2021/08/25	0	0.00	3	29.27	29.15	-3	3,738	-0.08%
2021/08/24	1	29.05	2	29.43	29.30	-1	3,733	-0.03%
2021/08/23	2	28.90	3	29.18	29.15	-1	3,741	-0.03%
2021/08/20	9	28.83	1	28.75	28.90	8	3,751	0.21%
2021/08/19	4	29.00	0	29.65	28.95	4	3,743	0.11%
2021/08/18	13	28.87	17	29.36	29.45	-4	3,722	-0.11%
2021/08/17	11	29.42	3	29.75	29.30	8	3,701	0.22%
2021/08/16	22.2	29.87	14	30.35	29.45	8.2	3,687	0.22%
2021/08/13	1	30.45	0	0.00	30.20	1	3,583	0.03%
2021/08/12	0	0.00	10	30.15	30.25	-10	3,542	-0.28%
2021/08/11	1	30.40	0	0.00	29.95	1	3,535	0.03%
2021/08/10	0.4	30.10	0	0.00	30.20	0.4	3,511	0.01%
2021/08/05	5	29.55	0	0.00	29.70	5	3,543	0.14%
2021/08/04	6	29.90	3	30.03	29.85	3	3,632	0.08%
2021/08/03	1	30.35	0	0.00	30.50	1	3,618	0.03%
2021/08/02	4	30.85	4	30.60	30.90	0	3,548	0.00%
2021/07/30	1	30.00	3	29.97	29.80	-2	3,339	-0.06%
2021/07/29	3	29.95	1	29.90	30.00	2	3,343	0.06%
2021/07/28	1	29.65	2	29.80	29.80	-1	3,342	-0.03%
2021/07/26	0	0.00	1	29.85	29.85	-1	3,374	-0.03%
2021/07/23	2	29.65	3	29.57	29.55	-1	3,343	-0.03%
2021/07/22	1	29.40	1	29.20	29.00	0	3,339	0.00%
2021/07/20	0	0.00	2	28.90	28.80	-2	3,422	-0.06%
2021/07/19	25	29.14	0	0.00	29.25	25	3,503	0.71%
2021/07/16	3	29.05	1	29.10	29.10	2	3,742	0.05%
2021/07/12	0	0.00	1	28.70	28.80	-1	4,147	-0.02%
2021/07/09	0	0.00	3	28.65	28.55	-3	4,213	-0.07%
2021/07/08	0	0.00	1	28.80	28.85	-1	4,279	-0.02%
2021/07/06	0	0.00	1	29.05	29.00	-1	4,282	-0.02%
2021/07/05	1	28.95	1	28.95	28.95	0	4,284	0.00%
2021/07/02	0	0.00	1	28.85	28.90	-1	4,283	-0.02%
2021/06/29	0	0.00	2	29.05	29.10	-2	4,272	-0.05%
2021/06/28	5	29.65	9	29.98	29.65	-4	4,246	-0.09%
2021/06/25	5.3	29.66	0	0.00	29.50	5.3	4,015	0.13%
2021/06/23	7	29.70	0	0.00	29.70	7	3,958	0.18%
2021/06/22	10	29.82	8	30.20	29.85	2	3,860	0.05%
2021/06/21	3	29.67	1	29.60	29.55	2	3,570	0.06%
2021/06/18	6	29.22	9	29.27	29.20	-3	3,472	-0.09%
2021/06/17	1	28.85	0	0.00	28.85	1	3,433	0.03%
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	3	28.72	0	0.00	28.60	3	3,456	0.09%
2021/06/11	4	28.75	0	0.00	28.75	4	3,427	0.12%
2021/06/09	0	0.00	5	29.10	29.20	-5	3,429	-0.15%
2021/06/08	3	29.38	0	0.00	29.00	3	3,430	0.09%
2021/06/04	1	29.70	5	30.10	29.30	-4	3,439	-0.12%
2021/06/03	6	29.73	22	29.25	29.90	-16	3,338	-0.48%
2021/06/01	1	27.70	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	4	27.75	27.85	-4	3,201	-0.12%
2021/05/27	2	27.30	0	0.00	27.20	2	3,418	0.06%
2021/05/26	2	27.30	0	0.00	27.35	2	3,696	0.05%
2021/05/25	0	0.00	10	27.41	27.45	-10	3,897	-0.26%
2021/05/24	10	27.50	0	0.00	27.40	10	3,920	0.26%
2021/05/20	6	26.65	0	0.00	26.60	6	3,972	0.15%
2021/05/19	3	26.65	0	0.00	26.85	3	3,980	0.08%
2021/05/18	2	26.20	0	0.00	26.85	2	3,980	0.05%
2021/05/13	3	26.00	0	0.00	26.35	3	3,904	0.08%
2021/05/12	3	27.20	0	0.00	26.50	3	3,863	0.08%
2021/05/11	1	28.00	0	0.00	28.00	1	3,754	0.03%
2021/05/10	10	28.60	0	0.00	28.70	10	3,714	0.27%
2021/05/07	2	28.45	2	28.65	28.60	0	3,706	0.00%
2021/05/06	0	0.00	4	28.63	28.40	-4	3,709	-0.11%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/03	5	29.75	4	29.81	29.55	1	3,600	0.03%
2021/04/29	0	0.00	8	30.30	30.05	-8	3,610	-0.22%
2021/04/28	0	0.00	10	29.92	30.00	-10	3,573	-0.28%
2021/04/26	0	0.00	8	30.50	30.75	-8	3,499	-0.23%
2021/04/22	0	0.00	13.1	30.81	30.50	-13.1	3,378	-0.39%
2021/04/21	0	0.00	1	30.10	30.30	-1	3,153	-0.03%
2021/04/20	0	0.00	13	31.27	30.45	-13	3,118	-0.42%
2021/04/19	0	0.00	35.2	30.69	31.10	-35.2	3,048	-1.15%
2021/04/16	0	0.00	3	29.68	29.75	-3	2,815	-0.11%
2021/04/15	4	29.55	8	29.53	29.55	-4	2,786	-0.14%
2021/04/14	14	29.23	13	29.27	29.20	1	2,739	0.04%
2021/04/13	0.2	28.70	0	0.00	28.75	0.2	2,694	0.01%
2021/04/12	3	28.80	0	0.00	28.80	3	2,694	0.11%
2021/04/09	3	28.90	0	0.00	28.90	3	2,767	0.11%
2021/04/08	1	29.00	12	29.00	29.00	-11	2,760	-0.40%
2021/04/01	2	28.70	0	0.00	28.80	2	2,767	0.07%
2021/03/31	7	28.86	5	28.90	28.85	2	2,749	0.07%
2021/03/30	3	29.05	0	0.00	29.05	3	2,743	0.11%
2021/03/29	11	29.12	0	0.00	29.15	11	2,731	0.40%
2021/03/26	4	29.23	0	0.00	29.30	4	2,761	0.14%
2021/03/23	5	29.20	0	0.00	29.10	5	2,893	0.17%
2021/03/22	6	28.97	6	28.95	29.00	0	2,929	0.00%
2021/03/19	4	29.04	0	0.00	29.05	4	2,901	0.14%
2021/03/18	1	29.20	0	0.00	29.25	1	2,874	0.03%
2021/03/17	2	29.25	0	0.00	29.30	2	2,872	0.07%
2021/03/16	17	29.48	0	0.00	29.30	17	2,877	0.59%
2021/03/15	1	29.10	0.5	29.45	29.50	0.5	2,873	0.02%
2021/03/12	7	29.15	0	0.00	29.10	7	2,869	0.24%
2021/03/11	11	29.34	0	0.00	29.30	11	2,870	0.38%
2021/03/10	2	29.43	5	29.50	29.35	-3	2,877	-0.10%
2021/03/08	0	0.00	3	30.20	29.95	-3	2,837	-0.11%
2021/03/05	3	29.78	0	0.00	29.75	3	2,814	0.11%
2021/03/04	3	29.92	0	0.00	30.00	3	2,795	0.11%
2021/03/03	4	29.75	0	0.00	29.70	4	2,756	0.15%
2021/03/02	4	29.94	0	0.00	29.70	4	2,725	0.15%
2021/02/26	15	30.27	2	30.10	30.30	13	2,564	0.51%
2021/02/25	10	29.45	17	29.45	29.55	-7	2,295	-0.30%
2021/02/23	0	0.00	3	28.55	28.60	-3	2,105	-0.14%
2021/02/19	1	27.60	0	0.00	27.85	1	2,109	0.05%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/17	0	0.00	0	27.50	27.70	0	2,104	0.00%
2021/01/13	0	0.00	4	28.25	28.20	-4	1,986	-0.20%
2021/01/12	2	28.20	3	28.80	28.10	-1	1,963	-0.05%
2021/01/06	0	0.00	1	28.80	28.85	-1	1,869	-0.05%
2021/01/04	0	0.00	1	29.65	29.45	-1	1,815	-0.06%
2020/12/31	2	28.90	0	0.00	29.00	2	1,728	0.12%
2020/12/25	3	28.70	0	0.00	28.60	3	1,654	0.18%
2020/12/23	0	0.00	8	28.64	28.70	-8	1,647	-0.49%
2020/12/22	1	28.95	2	29.00	28.40	-1	1,671	-0.06%
2020/12/21	5	29.54	7	29.45	29.45	-2	1,672	-0.12%
2020/12/15	0	0.00	2	28.45	28.20	-2	1,545	-0.13%
2020/12/10	2	28.30	0	0.00	28.25	2	1,562	0.13%
2020/12/08	2	28.70	0	0.00	28.60	2	1,590	0.13%
2020/12/07	2	28.95	0	0.00	28.85	2	1,616	0.12%
2020/12/04	20	29.05	1	28.90	29.10	19	1,630	1.17%
2020/12/03	7	28.79	0	0.00	28.75	7	1,629	0.43%
2020/12/01	2	28.50	0	0.00	28.55	2	1,732	0.12%
2020/11/26	0	0.00	1	28.70	28.70	-1	2,209	-0.05%
2020/11/25	1	29.05	1	29.00	29.00	0	2,846	0.00%
2020/11/23	7	28.70	0	0.00	28.80	7	2,901	0.24%
2020/11/18	0	0.00	5	28.55	28.60	-5	2,895	-0.17%
2020/11/17	1	28.50	0	0.00	28.55	1	2,894	0.03%
2020/11/13	1	28.15	0	0.00	28.50	1	3,042	0.03%
2020/11/12	2	28.45	0	0.00	28.60	2	3,061	0.07%
2020/11/04	1	27.75	0	0.00	27.80	1	3,165	0.03%
2020/11/02	0	0.00	4	27.70	27.75	-4	3,208	-0.12%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/15	1	28.10	0	0.00	28.05	1	3,327	0.03%
2020/10/08	2	28.60	0	0.00	28.80	2	3,373	0.06%
2020/10/06	2	28.75	0	0.00	28.80	2	3,418	0.06%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/18	0	0.00	5	29.90	29.80	-5	3,612	-0.14%
2020/09/14	5	29.30	1	29.35	29.40	4	3,766	0.11%
2020/09/09	0	0.00	2	30.00	30.00	-2	3,708	-0.05%
2020/09/07	0	0.00	1	30.50	30.40	-1	3,680	-0.03%
2020/09/04	1	30.05	0	0.00	30.25	1	3,677	0.03%
2020/09/02	1	30.55	0	0.00	30.85	1	3,597	0.03%
2020/09/01	1	31.00	8	31.83	31.20	-7	3,539	-0.20%
2020/08/31	9	31.96	7	31.97	32.00	2	3,278	0.06%
2020/08/28	0	0.00	2	29.03	29.10	-2	2,640	-0.08%
2020/08/26	1	28.60	0	0.00	28.70	1	2,581	0.04%
2020/08/21	1	27.95	0	0.00	28.05	1	2,607	0.04%
2020/08/20	1	27.75	0	0.00	27.75	1	2,621	0.04%
2020/08/19	2	28.93	4	29.06	28.85	-2	2,558	-0.08%
2020/08/17	0	0.00	3	28.58	28.40	-3	2,503	-0.12%
2020/08/11	2	27.48	1	27.70	27.30	1	2,533	0.04%
2020/08/07	2	26.75	0	0.00	26.70	2	2,500	0.08%
2020/08/06	1	26.95	1	27.00	26.95	0	2,485	0.00%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	3	27.30	0	0.00	27.20	3	2,519	0.12%
2020/07/23	0	0.00	2	28.30	28.00	-2	2,587	-0.08%
2020/07/22	0	0.00	1	28.15	28.10	-1	2,608	-0.04%
2020/07/21	0.1	27.85	0	0.00	27.85	0.1	2,594	0.00%
2020/07/17	0	0.00	1	28.25	28.00	-1	2,608	-0.04%
2020/07/10	5	28.06	0	0.00	27.80	5	2,631	0.19%
2020/07/09	2	28.80	2	28.75	28.65	0	2,602	0.00%
2020/07/07	6	29.60	0	0.00	29.65	6	2,497	0.24%
2020/07/06	1	29.70	0	29.65	29.65	1	2,490	0.04%
2020/07/03	10	29.80	0	0.00	29.70	10	2,479	0.40%
2020/07/02	1	29.90	1	29.95	29.90	0	2,469	0.00%
2020/07/01	0	0.00	5	29.90	29.80	-5	2,481	-0.20%
2020/06/30	0	0.00	1	30.10	29.80	-1	2,486	-0.04%
2020/06/29	1	29.70	0	0.00	29.75	1	2,486	0.04%
2020/06/23	1	30.65	20	30.28	30.35	-19	2,480	-0.77%
2020/06/22	3	29.82	3	29.83	29.75	0	2,427	0.00%
2020/06/19	2	29.38	2	29.75	29.55	0	2,429	0.00%
2020/06/18	2	29.30	1	29.30	29.30	1	2,450	0.04%
2020/06/17	7	29.44	1	29.80	29.40	6	2,464	0.24%
2020/06/16	1	29.45	2	29.50	29.70	-1	2,500	-0.04%
2020/06/15	4	29.25	0	0.00	29.15	4	2,623	0.15%
2020/06/12	2	28.80	0	0.00	29.10	2	2,646	0.08%
2020/06/11	1	29.25	0	0.00	29.25	1	2,687	0.04%
2020/06/09	6	29.93	0	0.00	29.80	6	2,762	0.22%
2020/06/08	1	30.65	1	30.75	30.30	0	2,787	0.00%
2020/06/05	5	30.05	0	0.00	30.20	5	2,759	0.18%
2020/05/29	0.1	29.30	0	0.00	29.30	0.1	2,836	0.00%
2020/05/28	0	0.00	2	29.55	29.10	-2	2,835	-0.07%
2020/05/27	0	0.00	2	28.95	29.00	-2	2,813	-0.07%
2020/05/22	2	28.53	7	28.70	28.55	-5	2,906	-0.17%
2020/05/18	0	0.00	1	27.75	27.75	-1	2,885	-0.03%
2020/05/15	0.1	27.55	0	0.00	27.40	0.1	2,887	0.00%
2020/05/13	3	27.35	3	27.80	27.85	0	2,911	0.00%
2020/05/11	4	27.59	0	0.00	27.70	4	2,942	0.14%
2020/05/06	1	28.15	0	0.00	28.15	1	2,952	0.03%
2020/04/29	0	0.00	3	28.10	28.05	-3	3,066	-0.10%
2020/04/23	3	26.85	0	0.00	26.85	3	3,370	0.09%
2020/04/21	1	27.40	0	0.00	27.25	1	3,449	0.03%
2020/04/16	1	27.65	0	0.00	27.65	1	4,198	0.02%
2020/04/13	1	27.55	0	0.00	27.65	1	4,434	0.02%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/09	1	27.70	0	0.00	27.95	1	4,817	0.02%
2020/04/01	1	26.55	0	0.00	26.65	1	5,870	0.02%
2020/03/31	1	26.65	0	0.00	26.65	1	5,923	0.02%
2020/03/27	1	26.90	0	0.00	26.65	1	6,254	0.02%
2020/03/25	1	26.75	0	0.00	26.50	1	6,557	0.02%
2020/03/24	3	26.20	0	0.00	26.10	3	6,581	0.05%
2020/03/23	0	0.00	2	26.00	26.00	-2	6,688	-0.03%
2020/03/19	0	0.00	1	25.65	26.50	-1	6,654	-0.02%
2020/03/16	2	27.55	2	27.40	27.45	0	6,435	0.00%
2020/03/13	1	27.65	26	27.20	27.65	-25	6,381	-0.39%
2020/03/12	0	0.00	1	28.80	28.80	-1	6,274	-0.02%
2020/03/11	1	29.65	0	0.00	29.55	1	6,208	0.02%
2020/03/10	0	0.00	1	28.60	29.45	-1	6,207	-0.02%
2020/03/09	1	30.00	0	0.00	29.70	1	6,162	0.02%
2020/03/04	1	30.95	0	0.00	31.00	1	6,069	0.02%
2020/03/03	1	31.30	0	0.00	31.15	1	6,058	0.02%
2020/02/27	1	31.35	0	0.00	31.35	1	5,990	0.02%
2020/02/25	5	31.44	0	0.00	31.55	5	5,905	0.08%
2020/02/24	8	32.04	5	31.75	31.85	3	5,835	0.05%
2020/02/17	0	0.00	3	32.80	32.60	-3	5,649	-0.05%
2020/02/11	0	0.00	13	32.98	32.95	-13	5,543	-0.23%
2020/02/10	4	32.58	1	32.75	32.65	3	5,518	0.05%
2020/02/07	2	33.00	3	33.15	33.00	-1	5,487	-0.02%
2020/02/06	2	33.35	0	0.00	33.45	2	5,439	0.04%
2020/02/05	5	33.28	0	0.00	33.30	5	5,406	0.09%
2020/02/04	3	33.32	3	33.75	33.55	0	5,351	0.00%
2020/02/03	8	32.71	0	0.00	33.05	8	5,279	0.15%
2020/01/31	3	33.80	3	33.73	33.75	0	5,190	0.00%
2020/01/30	3	33.33	5	33.65	33.30	-2	5,112	-0.04%
2020/01/20	0	0.00	2	35.00	34.95	-2	4,941	-0.04%
2020/01/17	1	34.75	0	0.00	34.75	1	4,869	0.02%
2020/01/16	0	0.00	2	34.80	34.75	-2	4,822	-0.04%
2020/01/15	0	0.00	2	34.75	34.60	-2	4,798	-0.04%
2020/01/14	0	0.00	30	34.45	34.45	-30	4,731	-0.63%
2020/01/13	39	35.15	8	36.03	34.75	31	4,620	0.67%
2020/01/10	3	34.75	2	34.63	34.75	1	4,117	0.02%
2020/01/09	2	34.40	2	34.45	34.30	0	3,935	0.00%
2020/01/08	2	34.48	0	0.00	34.30	2	3,847	0.05%
2020/01/07	1	34.80	0	0.00	34.75	1	3,711	0.03%
2020/01/06	7	35.09	3	35.23	35.00	4	3,631	0.11%
2020/01/03	31	35.46	4	35.18	35.05	27	3,437	0.79%
2020/01/02	5	35.44	3	35.77	35.85	2	3,225	0.06%
2019/12/31	14	35.45	30	35.67	35.90	-16	2,963	-0.54%
2019/12/30	1	33.50	6	33.57	33.50	-5	2,327	-0.21%
2019/12/27	4	32.74	1	32.65	32.50	3	2,156	0.14%
2019/12/26	0	0.00	6	33.07	32.85	-6	2,051	-0.29%
2019/12/24	7	32.79	4	32.88	32.95	3	1,895	0.16%
2019/12/23	6	33.16	8	33.13	33.10	-2	1,654	-0.12%
2019/12/20	1	31.65	0	0.00	31.60	1	1,312	0.08%
2019/12/19	2	32.05	0	0.00	31.50	2	1,299	0.15%
2019/12/18	0	0.00	3	32.23	32.10	-3	1,240	-0.24%
2019/12/17	1	31.50	5	31.75	31.60	-4	1,091	-0.37%
2019/12/16	3	31.25	0	0.00	31.30	3	1,044	0.29%
2019/12/09	2	31.25	0	0.00	31.45	2	1,057	0.19%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/04	1	31.25	0	0.00	31.30	1	1,034	0.10%
2019/11/26	0	0.00	10	31.80	31.80	-10	975	-1.02%
2019/11/19	0.2	31.85	0	0.00	31.80	0.2	995	0.02%
2019/11/07	0	0.00	1	31.90	31.75	-1	1,119	-0.09%
2019/10/31	0	0.00	1	31.80	31.75	-1	1,143	-0.09%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/24	1	31.50	0	0.00	31.60	1	1,162	0.09%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/22	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/16	2	31.65	0	0.00	31.70	2	1,181	0.17%
2019/09/24	1	32.40	0	0.00	32.55	1	1,585	0.06%
2019/09/23	1	32.25	0	0.00	32.25	1	1,590	0.06%
2019/09/16	2	31.73	0	0.00	31.50	2	1,757	0.11%
2019/09/10	2	31.85	0	0.00	31.90	2	1,792	0.11%
2019/09/02	1	32.05	1	32.10	32.20	0	1,906	0.00%
2019/08/30	3	31.88	0	0.00	31.45	3	1,938	0.15%
2019/08/16	1	31.60	0	0.00	31.90	1	2,011	0.05%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/06	1	31.00	0	0.00	31.40	1	1,991	0.05%
2019/08/02	1	31.80	0	0.00	31.75	1	1,987	0.05%
2019/07/09	0	0.00	5	33.53	33.30	-5	1,992	-0.25%
2019/07/05	5	34.20	0	0.00	34.20	5	1,884	0.27%
2019/07/04	1	34.10	0	0.00	34.10	1	1,863	0.05%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/26	7	33.75	0	0.00	33.80	7	1,668	0.42%
2019/06/24	0.1	33.30	0	0.00	33.40	0.1	1,592	0.01%
2019/06/11	0	0.00	16	32.93	32.55	-16	1,710	-0.94%
2019/06/06	1	32.80	0	0.00	33.10	1	1,773	0.06%
2019/06/05	15	32.77	0	0.00	32.65	15	1,747	0.86%
2019/05/30	0	0.00	0.1	32.60	32.55	-0.1	1,776	-0.01%
2019/05/29	0	0.00	4	31.75	31.90	-4	1,729	-0.23%
2019/05/28	0	0.00	1	31.80	31.75	-1	1,740	-0.06%
2019/05/27	3	31.75	0	0.00	31.80	3	1,753	0.17%
2019/05/23	0	0.00	0.4	31.70	31.60	-0.4	1,750	-0.02%
2019/05/21	0	0.00	0	33.00	31.55	0	1,773	0.00%
2019/05/17	0	0.00	1	31.20	31.55	-1	1,818	-0.05%
2019/05/16	0	0.00	3	30.70	30.95	-3	1,815	-0.17%
2019/05/15	1	30.50	0	0.00	30.60	1	1,837	0.05%
2019/05/13	0	0.00	3	30.65	30.55	-3	1,861	-0.16%
2019/05/10	4	30.68	0	0.00	30.50	4	1,916	0.21%
2019/05/03	0	0.00	1	31.65	31.75	-1	2,242	-0.04%
2019/05/02	0	0.00	1	31.55	31.55	-1	2,303	-0.04%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	3	31.45	0	0.00	31.45	3	2,273	0.13%
2019/04/12	0	0.00	3	31.87	31.85	-3	2,240	-0.13%
2019/04/09	2	31.45	0	0.00	31.35	2	2,232	0.09%
2019/04/08	0	0.00	2.1	31.85	31.80	-2.1	2,198	-0.09%
2019/04/03	1	32.10	0	0.00	32.05	1	2,185	0.05%
2019/03/29	2	32.05	0	0.00	32.50	2	2,165	0.09%
2019/03/27	0	32.10	1	32.00	32.10	-1	2,154	-0.05%
2019/03/26	0	32.15	0	0.00	32.15	0	2,158	0.00%
2019/03/19	2	32.05	0	0.00	32.00	2	2,095	0.10%
2019/03/18	0	32.30	0	0.00	32.20	0	2,074	0.00%
2019/03/14	0	32.00	0	0.00	31.75	0	2,005	0.00%
2019/03/13	2	32.00	0	0.00	32.10	2	1,948	0.10%
2019/02/27	0	0.00	2	33.33	33.35	-2	1,754	-0.11%
2019/02/26	1	33.85	0	0.00	33.70	1	1,745	0.06%
2019/02/20	1	33.90	0	0.00	33.65	1	1,787	0.06%
2019/02/19	1	34.20	0	0.00	33.85	1	1,818	0.05%
2019/02/13	1	33.85	0	0.00	33.80	1	1,735	0.06%
2019/02/11	0	0.00	11	34.10	34.55	-11	1,676	-0.66%
2019/01/28	11	33.95	0	0.00	34.05	11	1,485	0.74%
2019/01/24	0	0.00	4	33.05	33.20	-4	1,340	-0.30%
2019/01/23	3	32.87	0	0.00	32.90	3	1,231	0.24%
2019/01/21	1	31.90	0	0.00	31.90	1	1,191	0.08%
2019/01/15	0	0.00	1	32.25	32.15	-1	1,236	-0.08%
2019/01/14	1	31.90	0	0.00	31.85	1	1,210	0.08%
2019/01/10	1	31.50	0	0.00	31.50	1	1,199	0.08%
2019/01/04	0	0.00	1	30.60	30.45	-1	1,232	-0.08%
2019/01/03	2	30.80	0	0.00	30.80	2	1,272	0.16%
2018/12/21	0	0.00	2	30.35	30.30	-2	1,357	-0.15%
2018/12/18	0	0.00	2	30.30	30.15	-2	1,357	-0.15%
2018/12/17	0	0.00	2	30.50	30.50	-2	1,358	-0.15%
2018/12/11	4	29.55	0	0.00	29.70	4	1,347	0.30%
2018/12/07	2	30.00	0	0.00	30.00	2	1,352	0.15%
2018/12/04	0	0.00	2	30.85	30.80	-2	1,384	-0.14%
2018/11/26	0	0.00	2.1	29.61	29.80	-2.1	1,275	-0.16%
2018/11/22	0	0.00	2	30.05	30.00	-2	1,252	-0.16%
2018/11/21	0	0.00	2	29.15	29.50	-2	1,230	-0.16%
2018/11/19	2	29.75	1	29.75	29.85	1	1,202	0.08%
2018/11/16	1	29.80	0	0.00	29.70	1	1,163	0.09%
2018/11/06	2	28.30	0	0.00	28.25	2	1,160	0.17%
2018/11/05	2	28.55	0	0.00	28.35	2	1,165	0.17%
2018/10/25	0	0.00	3	28.45	28.50	-3	1,104	-0.27%
2018/10/24	0	0.00	1	28.80	28.85	-1	1,077	-0.09%
2018/10/18	0	0.00	2	29.20	29.35	-2	1,058	-0.19%
2018/10/04	0	0.00	14	32.23	31.80	-14	991	-1.41%
2018/10/03	12	31.90	1	31.85	31.90	11	965	1.14%
2018/09/21	2	30.60	0	0.00	30.70	2	842	0.24%
2018/09/10	0	0.00	156	29.00	29.10	-156	930	-16.76%	大賣/鉅額交易
2018/09/07	1	30.15	0	0.00	30.10	1	942	0.11%
2018/08/28	0	0.00	1	30.65	30.75	-1	1,170	-0.09%
2018/08/16	0.1	29.95	1	29.80	29.85	-0.9	1,197	-0.08%
2018/08/02	0	0.00	2	30.10	30.10	-2	1,245	-0.16%
2018/08/01	0	0.00	2	30.33	30.30	-2	1,251	-0.16%
2018/07/19	2	31.00	0	0.00	31.05	2	1,326	0.15%
2018/07/18	3	31.13	0	0.00	31.30	3	1,337	0.22%
2018/07/02	0	0.00	6	31.45	31.55	-6	1,424	-0.42%
2018/06/26	1	30.00	0	0.00	30.75	1	1,383	0.07%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/07	8	32.98	0	0.00	32.90	8	1,132	0.71%
2018/06/06	3	33.00	0	0.00	33.15	3	1,088	0.28%
2018/06/05	0	0.00	3	33.55	33.10	-3	1,044	-0.29%
2018/06/04	3	33.80	1	33.75	33.60	2	1,007	0.20%
2018/05/30	0	0.00	0	33.55	33.30	0	1,003	0.00%
2018/05/29	1	33.45	0	0.00	33.50	1	995	0.10%
2018/05/23	0	0.00	1	33.90	33.90	-1	996	-0.10%
2018/05/21	0	0.00	1	33.65	33.55	-1	994	-0.10%
2018/05/16	1	33.75	0	0.00	33.75	1	1,025	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/02	0	0.00	1	34.50	34.55	-1	1,056	-0.09%
2018/04/25	1	35.55	5	35.56	35.70	-4	1,029	-0.39%
2018/04/20	0	0.00	2	34.70	34.95	-2	1,016	-0.20%
2018/04/19	1	33.90	0	0.00	33.85	1	1,031	0.10%
2018/04/18	0	0.00	0.7	34.10	34.10	-0.7	1,009	-0.07%
2018/04/16	0	34.60	10	34.40	34.50	-10	1,025	-0.98%
2018/04/12	0	34.65	0	0.00	34.65	0	1,051	0.00%
2018/04/10	1	34.40	0	0.00	34.30	1	1,105	0.09%
2018/03/27	0	0.00	10	34.05	34.15	-10	1,248	-0.80%
2018/03/22	0	0.00	2	34.10	34.00	-2	1,279	-0.16%
2018/03/21	0	0.00	9	34.05	33.90	-9	1,313	-0.69%
2018/03/15	0	0.00	1	34.00	34.05	-1	1,458	-0.07%
2018/03/13	2	34.15	0	0.00	34.20	2	1,656	0.12%
2018/02/27	3	34.30	0	0.00	34.20	3	2,266	0.13%
2018/02/26	6	34.40	0	0.00	34.40	6	2,322	0.26%
2018/02/23	20	34.00	0	0.00	34.00	20	2,326	0.86%
2018/02/08	0	0.00	2	34.00	34.05	-2	2,408	-0.08%
2018/02/05	1	34.65	0	0.00	34.50	1	2,427	0.04%
2018/01/31	2	35.08	0	0.00	35.20	2	2,545	0.08%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	0	0.00	1.6	35.63	35.55	-1.6	2,552	-0.06%
2018/01/22	1	35.90	0	0.00	35.90	1	2,713	0.04%
2018/01/16	1	35.80	1	35.35	35.90	0	2,797	0.00%
2018/01/15	1	35.90	0	0.00	35.85	1	2,774	0.04%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/09	1	36.90	0	0.00	37.00	1	2,711	0.04%
2018/01/04	1	36.85	20	36.68	36.60	-19	2,688	-0.71%
2018/01/02	0	0.00	1	37.30	37.50	-1	2,657	-0.04%