漢翔 (2634)-兆豐-來福券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/22	0	0.00	1	44.80	44.75	-1	3,776	-0.03%
2024/11/21	4	43.20	0	0.00	43.55	4	3,680	0.11%
2024/11/20	12	43.78	1	43.80	43.45	11	3,611	0.30%
2024/11/19	1	44.20	1	44.20	44.05	0	3,494	0.00%
2024/11/18	12	42.87	10	42.95	43.25	2	3,348	0.06%
2024/11/15	0	0.00	3	44.00	43.10	-3	3,246	-0.09%
2024/11/14	1	43.70	1	43.80	43.50	0	3,193	0.00%
2024/11/12	0	0.00	1	45.20	45.15	-1	3,147	-0.03%
2024/11/07	9	46.56	1	47.30	46.25	8	3,113	0.26%
2024/11/06	2	44.63	1	45.70	45.75	1	3,015	0.03%
2024/11/05	1	45.05	20	45.00	45.05	-19	3,031	-0.63%
2024/11/01	1	44.25	0	0.00	44.90	1	3,303	0.03%
2024/10/30	0	0.00	1	44.40	44.35	-1	3,357	-0.03%
2024/10/29	11.1	44.41	1	44.50	44.55	10.1	3,412	0.30%
2024/10/28	0.1	45.30	0	0.00	45.20	0.1	3,403	0.00%
2024/10/25	1.1	45.31	0	0.00	45.30	1.1	3,430	0.03%
2024/10/24	0.1	45.90	0	0.00	45.50	0.1	3,457	0.00%
2024/10/23	7	46.06	0	0.00	46.00	7	3,577	0.20%
2024/10/18	2.1	45.90	5	46.20	45.70	-2.9	3,766	-0.08%
2024/10/17	0	0.00	4	46.55	46.00	-4	4,124	-0.10%
2024/10/16	2.1	45.70	2	45.70	45.60	0.1	4,145	0.00%
2024/10/15	2	45.98	0	0.00	45.55	2	4,153	0.05%
2024/10/14	5.2	46.16	0	0.00	45.65	5.2	4,168	0.12%
2024/10/11	0.1	46.00	0	0.00	45.75	0.1	4,103	0.00%
2024/10/09	1.1	46.52	0	0.00	46.10	1.1	4,101	0.03%
2024/10/08	0.1	47.80	5	47.83	47.00	-4.9	4,098	-0.12%
2024/10/01	1	48.00	0	0.00	48.00	1	4,347	0.02%
2024/09/26	1	49.20	1	49.00	48.80	0	4,421	0.00%
2024/09/25	1	49.00	1	49.50	48.75	0	4,503	0.00%
2024/09/24	2	49.48	22	49.41	49.30	-20	4,525	-0.44%
2024/09/23	32	49.25	2.4	49.18	48.90	29.6	4,484	0.66%
2024/09/20	1.2	47.69	0	0.00	47.60	1.2	4,463	0.03%
2024/09/19	5	47.96	0	0.00	47.95	5	4,526	0.11%
2024/09/18	2.2	47.74	2.4	47.96	47.25	-0.2	4,607	0.00%
2024/09/11	1	45.55	1	45.30	45.30	0	4,904	0.00%
2024/09/10	2	46.33	2	45.70	45.55	0	4,928	0.00%
2024/09/09	50	45.63	50	45.88	46.55	0	4,935	0.00%
2024/09/06	1.4	46.50	0	0.00	46.35	1.4	4,925	0.03%
2024/09/05	1	47.20	0	0.00	46.65	1	4,930	0.02%
2024/09/04	1	47.10	0	0.00	47.05	1	5,011	0.02%
2024/09/03	5	49.60	5	48.80	48.80	0	5,066	0.00%
2024/09/02	2	49.40	0	0.00	49.40	2	5,144	0.04%
2024/08/30	2	49.83	1	49.60	49.60	1	5,217	0.02%
2024/08/29	1	50.00	4	49.98	49.90	-3	5,273	-0.06%
2024/08/28	1	49.95	3	50.10	50.50	-2	5,318	-0.04%
2024/08/27	2	50.65	5	50.44	50.30	-3	5,349	-0.06%
2024/08/26	1	50.20	2	50.90	50.90	-1	5,433	-0.02%
2024/08/21	1	48.90	0	0.00	49.30	1	5,708	0.02%
2024/08/20	0	0.00	1	49.30	49.15	-1	5,881	-0.02%
2024/08/19	3	48.60	1	48.40	48.25	2	6,559	0.03%
2024/08/15	1	48.90	0	0.00	48.50	1	7,092	0.01%
2024/08/14	14	48.59	10	48.65	48.40	4	7,745	0.05%
2024/08/13	0	0.00	2	48.30	48.85	-2	8,060	-0.02%
2024/08/12	0	0.00	10	48.00	48.55	-10	8,141	-0.12%
2024/08/09	5	47.76	5	48.20	47.50	0	8,433	0.00%
2024/08/08	15	47.79	2.1	47.53	47.70	12.9	8,739	0.15%
2024/08/07	3	48.00	0.9	48.17	48.30	2.1	8,860	0.02%
2024/08/06	5	45.00	1	45.85	46.00	4	8,879	0.05%
2024/08/05	4	46.20	11	45.70	45.50	-7	8,924	-0.08%
2024/08/02	2.7	50.98	0	0.00	50.50	2.7	9,074	0.03%
2024/08/01	1	51.60	0	0.00	52.20	1	9,131	0.01%
2024/07/31	0	0.00	2	51.30	51.40	-2	9,252	-0.02%
2024/07/29	2	52.25	1	52.00	51.50	1	9,520	0.01%
2024/07/26	3.1	52.60	1	52.60	52.60	2.1	9,609	0.02%
2024/07/23	1	52.80	17	50.92	52.60	-16	9,645	-0.17%
2024/07/22	3	50.63	0	0.00	50.30	3	9,727	0.03%
2024/07/19	0	0.00	1	51.20	51.00	-1	9,936	-0.01%
2024/07/18	28	53.35	7.1	53.39	52.30	20.9	10,277	0.20%
2024/07/17	6	52.37	1	52.40	52.40	5	10,185	0.05%
2024/07/15	2	51.15	0	0.00	50.50	2	11,283	0.02%
2024/07/11	3	51.77	1	51.70	51.60	2	12,153	0.02%
2024/07/10	1	51.62	1	52.10	51.90	0	12,949	0.00%
2024/07/09	6.1	52.52	0	0.00	52.30	6.1	14,141	0.04%
2024/07/08	3	53.73	0	0.00	53.60	3	14,343	0.02%
2024/07/05	1	53.80	2	53.90	54.00	-1	14,675	-0.01%
2024/07/03	0	0.00	2	53.50	53.80	-2	16,506	-0.01%
2024/07/02	1	54.00	0	53.60	53.70	1	16,582	0.01%
2024/06/27	0.5	53.60	1	53.20	53.70	-0.5	17,152	0.00%
2024/06/26	1	52.60	4	53.40	53.40	-3	17,284	-0.02%
2024/06/25	3	51.74	7	51.90	52.90	-4	17,870	-0.02%
2024/06/24	2.2	52.06	1	52.50	52.10	1.2	18,505	0.01%
2024/06/21	0.2	52.80	0	0.00	52.30	0.2	18,485	0.00%
2024/06/20	32	53.18	33	53.68	52.70	-1	18,527	-0.01%
2024/06/19	1.2	52.51	0	0.00	52.10	1.2	18,615	0.01%
2024/06/18	0.3	52.93	0	0.00	52.80	0.3	18,575	0.00%
2024/06/17	1	52.80	0	0.00	52.90	1	18,590	0.01%
2024/06/14	0.2	53.00	1	53.10	52.90	-0.8	18,598	0.00%
2024/06/13	0.2	52.90	0	0.00	53.10	0.2	18,606	0.00%
2024/06/12	1.2	52.60	1	52.60	52.60	0.2	18,670	0.00%
2024/06/11	8.2	53.45	2	53.60	53.00	6.2	18,674	0.03%
2024/06/07	2	54.35	7.1	54.50	54.60	-5.1	18,620	-0.03%
2024/06/06	6	54.37	7	53.74	54.00	-1	18,568	-0.01%
2024/06/05	7	53.90	2	53.85	53.80	5	18,528	0.03%
2024/06/04	1	53.90	2	53.70	53.50	-1	18,607	-0.01%
2024/06/03	1	53.30	20	53.34	53.10	-19	18,623	-0.10%
2024/05/31	6	53.17	0	0.00	52.90	6	18,623	0.03%
2024/05/30	7.1	53.27	4	53.10	52.90	3.1	18,607	0.02%
2024/05/29	18	54.42	1	54.20	54.00	17	18,554	0.09%
2024/05/28	9	55.64	2	55.50	55.40	7	18,412	0.04%
2024/05/27	0	0.00	8	56.13	55.80	-8	18,383	-0.04%
2024/05/24	6.1	55.65	5	55.70	55.90	1.1	18,324	0.01%
2024/05/23	52	56.68	41.1	56.96	56.30	10.9	18,221	0.06%
2024/05/22	54	55.41	31	54.81	54.60	23	17,613	0.13%
2024/05/21	4	56.58	22	56.26	55.90	-18	17,365	-0.10%
2024/05/20	39	57.52	41.2	57.78	57.00	-2.2	17,119	-0.01%
2024/05/17	8	56.78	16.3	57.24	57.40	-8.3	16,493	-0.05%
2024/05/16	4.3	55.61	5	55.80	55.70	-0.7	16,178	0.00%
2024/05/15	1	57.80	13	56.78	55.70	-12	16,108	-0.07%
2024/05/14	3	55.20	12.3	55.90	56.30	-9.3	15,840	-0.06%
2024/05/13	6	53.50	1	53.40	53.30	5	15,566	0.03%
2024/05/10	1	54.50	1	54.00	54.50	0	15,519	0.00%
2024/05/09	3	54.33	4.3	55.22	53.80	-1.3	15,501	-0.01%
2024/05/08	12.1	54.10	4.5	54.34	54.50	7.6	15,444	0.05%
2024/05/07	5	55.60	8	55.61	55.70	-3	15,150	-0.02%
2024/05/06	4	56.68	2.3	56.09	56.00	1.7	15,052	0.01%
2024/05/03	18.1	57.08	1	57.40	56.80	17.1	14,897	0.11%
2024/05/02	8	57.28	14	57.92	57.90	-6	14,767	-0.04%
2024/04/30	7	57.77	1	57.21	57.20	6	14,617	0.04%
2024/04/29	0	0.00	5	58.08	57.80	-5	14,483	-0.03%
2024/04/26	5	57.56	14.1	57.81	57.70	-9.1	14,327	-0.06%
2024/04/25	7	57.66	11.4	57.75	57.30	-4.4	14,138	-0.03%
2024/04/24	15.5	57.67	8	57.48	57.10	7.5	13,958	0.05%
2024/04/23	3	57.20	5.4	57.71	57.80	-2.4	13,656	-0.02%
2024/04/22	21.4	57.83	12.3	58.24	56.10	9.1	13,472	0.07%
2024/04/19	18.4	57.99	24	58.95	57.60	-5.6	13,470	-0.04%
2024/04/18	20	58.45	30	58.35	58.70	-10	12,973	-0.08%
2024/04/17	9	56.33	3.4	56.32	55.80	5.7	12,495	0.05%
2024/04/16	50.4	56.98	13	55.81	55.40	37.4	12,617	0.30%
2024/04/15	41.3	58.75	70.1	58.75	58.00	-28.9	12,092	-0.24%
2024/04/12	33.1	56.87	37	56.56	56.80	-3.9	11,131	-0.03%
2024/04/11	22.2	56.96	16	56.59	55.80	6.2	11,010	0.06%
2024/04/10	72.1	57.95	98.4	57.65	56.80	-26.3	10,635	-0.25%
2024/04/09	36	56.60	42.5	56.04	57.50	-6.5	9,678	-0.07%
2024/04/08	6	53.07	2	53.00	53.00	4	8,809	0.05%
2024/04/03	9	53.74	3	53.67	53.70	6	8,809	0.07%
2024/04/02	4	54.45	28	54.26	54.30	-24	8,725	-0.28%
2024/04/01	26	54.32	32.3	54.28	54.40	-6.3	8,554	-0.07%
2024/03/29	18.1	52.72	16	52.76	52.60	2.1	8,247	0.03%
2024/03/28	57.2	53.96	99.7	53.52	52.60	-42.5	8,231	-0.52%
2024/03/27	77	52.91	37.5	52.58	53.20	39.5	7,646	0.52%
2024/03/26	6.2	50.19	3.3	49.73	49.65	3	7,194	0.04%
2024/03/25	1	50.40	7.2	50.40	50.40	-6.2	7,200	-0.09%
2024/03/22	5.3	49.10	6	49.64	50.30	-0.7	7,172	-0.01%
2024/03/21	0	0.00	0.2	48.70	48.70	-0.2	6,957	0.00%
2024/03/20	0.2	48.30	1	48.15	47.95	-0.9	6,979	-0.01%
2024/03/19	11	48.69	6	48.62	48.60	5	6,984	0.07%
2024/03/18	1	47.75	2	47.35	48.40	-1	7,276	-0.01%
2024/03/15	4	48.13	2	47.65	47.55	2	7,377	0.03%
2024/03/14	1	47.20	0	0.00	47.15	1	7,313	0.01%
2024/03/13	6	47.53	0	0.00	47.55	6	7,365	0.08%
2024/03/12	1	47.40	1	47.55	48.15	0	7,418	0.00%
2024/03/11	2	47.50	0	0.00	47.55	2	7,409	0.03%
2024/03/08	2	47.95	4	47.85	47.10	-2	7,416	-0.03%
2024/03/07	3	48.53	0.1	48.45	48.30	2.9	7,380	0.04%
2024/03/06	0	49.30	4	49.25	48.90	-4	7,391	-0.05%
2024/03/05	1	49.40	1	49.40	49.45	0	7,401	0.00%
2024/03/04	1.1	49.96	3	50.00	49.80	-1.9	7,410	-0.03%
2024/03/01	2.1	49.61	0	0.00	49.60	2.1	7,433	0.03%
2024/02/29	3	49.63	14	49.61	49.65	-11	7,682	-0.14%
2024/02/27	11	49.44	0	0.00	48.90	11	8,222	0.13%
2024/02/26	1	49.70	0	0.00	49.75	1	8,200	0.01%
2024/02/23	6	48.76	22	48.69	48.40	-16	8,159	-0.20%
2024/02/22	2	48.93	0.1	49.25	49.25	1.9	8,163	0.02%
2024/02/21	1.6	49.21	5	49.10	49.10	-3.5	8,207	-0.04%
2024/02/20	1	49.05	0	0.00	49.05	1	8,243	0.01%
2024/02/19	1.3	49.49	2	49.50	49.45	-0.8	8,342	-0.01%
2024/02/16	0	0.00	0	49.35	49.30	0	8,393	0.00%
2024/02/15	3	48.82	0	0.00	49.20	3	8,522	0.04%
2024/02/05	2	47.85	2	48.03	48.10	0	8,533	0.00%
2024/02/02	6	48.27	2.5	48.44	48.25	3.5	8,539	0.04%
2024/02/01	4	48.76	0	0.00	48.85	4	8,508	0.05%
2024/01/31	3	48.80	0	0.00	49.20	3	8,619	0.03%
2024/01/29	0	0.00	1	50.20	50.20	-1	8,876	-0.01%
2024/01/26	2	49.98	1	50.00	49.90	1	9,023	0.01%
2024/01/25	0	0.00	10	50.40	50.10	-10	9,076	-0.11%
2024/01/24	8	50.60	6.1	50.62	50.50	1.9	9,094	0.02%
2024/01/22	1	50.10	1	49.90	49.90	0	9,131	0.00%
2024/01/19	4	50.10	11	50.05	49.95	-7	9,129	-0.08%
2024/01/18	8.1	50.26	6	49.83	49.80	2.1	9,208	0.02%
2024/01/17	4	50.75	1	51.00	50.20	3	9,224	0.03%
2024/01/16	11.7	51.60	11	51.41	51.30	0.7	9,252	0.01%
2024/01/15	38	53.24	17	52.57	52.10	21	9,218	0.23%
2024/01/12	100	52.92	98	52.99	53.00	2	8,866	0.02%
2024/01/11	99	50.56	93	51.97	52.00	6	8,723	0.07%
2024/01/10	10	52.27	6	52.78	51.60	4	8,783	0.05%
2024/01/09	15	52.21	1	51.70	51.50	14	8,630	0.16%
2024/01/08	9	53.99	9	53.77	53.70	0	8,428	0.00%
2024/01/05	4	53.23	10	53.04	54.20	-6	8,203	-0.07%
2024/01/04	1	52.70	1	52.80	52.70	0	8,070	0.00%
2024/01/02	7	53.61	2.3	53.59	53.60	4.7	8,328	0.06%
2023/12/29	18	53.44	16	53.60	53.60	2	8,357	0.02%
2023/12/28	5.1	53.10	5	53.10	53.10	0.1	8,331	0.00%
2023/12/27	3	52.83	3	53.03	52.80	0	8,352	0.00%
2023/12/26	12.3	53.35	6	53.10	53.00	6.3	8,419	0.07%
2023/12/25	81	52.91	79.3	53.38	53.30	1.7	8,402	0.02%
2023/12/22	80	52.49	84.1	52.31	52.30	-4.1	8,360	-0.05%
2023/12/21	86.3	52.93	81	52.11	52.10	5.3	8,547	0.06%
2023/12/20	0	0.00	2	52.80	52.70	-2	8,441	-0.02%
2023/12/19	2	51.95	1	51.80	52.00	1	8,505	0.01%
2023/12/18	1	52.80	1	52.80	52.80	0	8,579	0.00%
2023/12/15	20	52.10	25	52.76	52.50	-5	8,674	-0.06%
2023/12/14	0	0.00	10	52.06	52.00	-10	8,797	-0.11%
2023/12/13	9	52.72	22	52.34	51.90	-13	8,952	-0.15%
2023/12/12	12	53.03	6	52.38	52.70	6	8,927	0.07%
2023/12/11	14	51.69	15	51.63	51.50	-1	9,025	-0.01%
2023/12/07	0	0.00	1	52.30	52.20	-1	9,367	-0.01%
2023/12/06	1	52.20	1	52.20	52.00	0	10,039	0.00%
2023/12/05	0	0.00	0.1	52.70	52.40	-0.1	10,377	0.00%
2023/12/04	12	52.91	10	53.02	53.10	2	10,439	0.02%
2023/12/01	1	52.40	9	52.17	52.30	-8	10,463	-0.08%
2023/11/30	2	51.40	0	0.00	51.80	2	10,729	0.02%
2023/11/29	5	52.60	0	0.00	51.90	5	11,055	0.05%
2023/11/28	0.2	52.18	7	52.13	52.30	-6.8	11,478	-0.06%
2023/11/27	12	51.98	4	52.68	51.60	8	11,941	0.07%
2023/11/24	53	51.95	51.1	52.76	52.60	1.9	11,969	0.02%
2023/11/22	60	50.77	68	50.81	50.70	-8	13,177	-0.06%
2023/11/21	98.1	50.98	97	50.70	50.60	1.1	14,097	0.01%
2023/11/17	3	50.10	20	49.95	50.40	-17	16,846	-0.10%
2023/11/16	0	50.30	1	49.90	50.40	-1	16,958	-0.01%
2023/11/15	5	49.30	2.1	49.69	49.25	2.9	16,884	0.02%
2023/11/14	1	50.10	0.1	50.30	49.25	0.9	16,885	0.01%
2023/11/10	3.1	48.68	3	49.05	48.55	0.1	16,862	0.00%
2023/11/09	7	49.46	30	49.42	49.10	-23	16,918	-0.14%
2023/11/08	2	49.15	4.1	51.17	49.50	-2.1	17,049	-0.01%
2023/11/07	13	50.54	1	49.35	49.35	12	17,126	0.07%
2023/11/06	14	52.30	8	51.70	51.60	6	17,057	0.04%
2023/11/03	4	52.00	4	51.55	51.80	0	17,234	0.00%
2023/11/02	20	50.10	2	49.70	50.10	18	17,601	0.10%
2023/11/01	0	0.00	2	48.30	48.70	-2	17,693	-0.01%
2023/10/30	0	0.00	2	49.85	49.60	-2	17,965	-0.01%
2023/10/26	8	50.23	2	50.00	50.00	6	18,398	0.03%
2023/10/25	5	50.00	0	0.00	50.50	5	18,384	0.03%
2023/10/24	2	48.30	1	49.05	50.10	1	18,391	0.01%
2023/10/23	1	47.97	4	48.19	48.40	-3	18,373	-0.02%
2023/10/20	1	48.75	0	0.00	48.45	1	18,464	0.01%
2023/10/19	4	49.32	3	49.83	49.80	1	18,502	0.01%
2023/10/18	5.2	50.34	9	50.89	49.30	-3.9	18,654	-0.02%
2023/10/17	4	51.70	3	53.17	51.60	1	18,695	0.01%
2023/10/16	3	53.73	1	53.70	53.70	2	18,661	0.01%
2023/10/13	0	54.50	11	54.29	54.70	-11	18,861	-0.06%
2023/10/12	4	54.08	3	54.13	54.30	1	19,063	0.01%
2023/10/11	19	55.77	6	55.42	53.90	13	19,196	0.07%
2023/10/06	10	53.76	1	53.80	53.80	9	19,075	0.05%
2023/10/05	3.5	53.56	10	53.90	53.60	-6.5	19,149	-0.03%
2023/10/04	2	53.50	1	53.50	53.30	1	19,196	0.01%
2023/10/03	2.3	54.43	0	0.00	54.20	2.3	19,333	0.01%
2023/10/02	11.1	55.12	21	55.12	55.00	-9.9	19,460	-0.05%
2023/09/28	8	54.71	4	54.88	54.90	4	19,648	0.02%
2023/09/27	4.5	54.12	3	54.40	54.40	1.5	20,053	0.01%
2023/09/26	3.3	54.94	16.2	55.70	54.60	-12.9	20,131	-0.06%
2023/09/25	8	56.43	6	56.73	56.70	2	20,174	0.01%
2023/09/22	12.5	55.64	7	55.74	55.70	5.5	20,194	0.03%
2023/09/21	0	0.00	50	55.20	55.50	-50	20,340	-0.25%
2023/09/20	35	56.33	21	56.11	56.00	14	20,661	0.07%
2023/09/19	1.6	56.38	43.8	56.29	56.20	-42.2	20,917	-0.20%
2023/09/18	96	58.71	53	57.81	57.60	43	21,299	0.20%
2023/09/15	41.5	58.40	25	58.60	58.00	16.5	22,514	0.07%
2023/09/14	16	59.75	31	59.81	59.20	-15	24,361	-0.06%
2023/09/13	48.1	59.91	47	59.91	59.90	1.1	25,282	0.00%
2023/09/12	72.7	60.66	19.1	60.88	60.50	53.6	25,608	0.21%
2023/09/11	80	62.29	80.1	61.72	60.80	-0.1	25,750	0.00%
2023/09/08	174	60.46	155	61.53	61.90	19	25,155	0.08%	大買/大賣/
2023/09/07	14	60.47	19	60.36	60.40	-5	24,936	-0.02%
2023/09/06	86	59.99	68	60.33	60.30	18	25,092	0.07%
2023/09/05	158	61.09	131	59.52	59.50	27	25,246	0.11%	大買/大賣/
2023/09/04	165	62.05	164	61.42	61.30	1	25,481	0.00%	大買/大賣/
2023/09/01	129	62.12	132	62.64	62.40	-3	25,566	-0.01%	大買/大賣/
2023/08/31	131	61.92	119	62.21	62.00	12	25,428	0.05%	大買/大賣/
2023/08/30	8.1	61.08	24	61.30	61.60	-15.9	25,425	-0.06%
2023/08/29	77	59.41	77	60.50	61.50	0	25,440	0.00%
2023/08/28	91	62.14	99.8	62.00	61.00	-8.8	24,866	-0.04%
2023/08/25	83	61.48	61	60.97	60.30	22	23,852	0.09%
2023/08/24	65.6	61.00	85	61.47	61.40	-19.4	23,172	-0.08%
2023/08/23	78.2	59.44	68	59.54	59.00	10.2	22,194	0.05%
2023/08/22	2	54.25	2.3	54.69	55.50	-0.3	20,868	0.00%
2023/08/21	9	55.18	0	0.00	55.50	9	20,986	0.04%
2023/08/18	20	55.15	2	55.05	54.70	18	21,567	0.08%
2023/08/17	0.3	55.20	0	0.00	55.10	0.3	22,073	0.00%
2023/08/16	7	53.61	2	53.80	53.80	5	22,699	0.02%
2023/08/15	42.3	53.85	61	53.96	53.90	-18.7	23,079	-0.08%
2023/08/14	14	55.61	25	54.20	54.00	-11	23,352	-0.05%
2023/08/11	26.1	57.40	40	57.18	56.80	-13.9	23,780	-0.06%
2023/08/10	20.1	58.20	9	58.41	58.00	11.1	23,730	0.05%
2023/08/09	16	58.26	9	58.00	58.30	7	23,730	0.03%
2023/08/08	48	58.20	33	57.92	57.80	15	23,855	0.06%
2023/08/07	4	55.60	4	56.05	57.20	0	23,996	0.00%
2023/08/04	7	55.66	9	55.70	56.10	-2	24,323	-0.01%
2023/08/02	7	55.23	12	55.39	55.20	-5	24,828	-0.02%
2023/08/01	66	55.31	65	55.01	54.80	1	25,063	0.00%
2023/07/31	29	55.35	19.3	55.46	55.50	9.8	25,683	0.04%
2023/07/28	6	53.72	6	53.92	53.80	0	26,100	0.00%
2023/07/27	2	54.45	2	54.60	54.50	0	27,285	0.00%
2023/07/26	4	54.00	10.2	54.08	53.40	-6.1	28,078	-0.02%
2023/07/25	9	53.10	12	53.65	54.00	-3	29,699	-0.01%
2023/07/24	4	53.70	10	53.68	53.50	-6	31,348	-0.02%
2023/07/21	116	55.33	115	54.60	54.40	1	32,211	0.00%	大買/大賣/
2023/07/20	40	55.71	29	55.51	55.70	11	34,259	0.03%
2023/07/19	9	53.79	4	54.63	53.70	5	35,118	0.01%
2023/07/18	6	54.03	5.8	54.25	53.50	0.3	35,969	0.00%
2023/07/17	2	54.55	2	55.10	54.80	0	36,519	0.00%
2023/07/14	13.1	56.46	5	55.94	55.70	8.1	37,088	0.02%
2023/07/13	45	56.34	39	56.91	56.10	6	38,925	0.02%
2023/07/12	4	57.73	38	57.50	57.20	-34	41,165	-0.08%
2023/07/11	11.1	57.89	10	57.98	57.70	1.1	43,826	0.00%
2023/07/10	135	59.07	164.1	58.40	58.30	-29.1	45,283	-0.06%	大買/大賣/
2023/07/07	105	59.47	70	59.37	59.40	35	46,632	0.08%	大買/
2023/07/06	9.2	61.37	11	60.85	60.20	-1.8	47,102	0.00%
2023/07/05	23.5	62.65	26	62.36	61.90	-2.5	47,378	-0.01%
2023/07/04	104.5	61.59	108	61.40	61.30	-3.5	47,089	-0.01%	大買/大賣/
2023/07/03	8	60.35	110.1	61.33	61.40	-102.1	47,026	-0.22%	大賣/鉅額交易
2023/06/30	24	60.10	18.1	60.07	60.00	5.9	46,820	0.01%
2023/06/29	21	61.08	6	60.77	60.50	15	46,813	0.03%
2023/06/28	114	60.38	31	61.12	60.70	83	46,669	0.18%	大買/
2023/06/27	18.1	60.70	35.2	60.54	59.30	-17.2	46,754	-0.04%
2023/06/26	45.3	61.73	73	61.12	60.70	-27.7	47,177	-0.06%
2023/06/21	89	65.52	77	65.87	63.40	12	46,949	0.03%
2023/06/20	92.2	64.70	73.1	64.56	65.00	19.1	45,875	0.04%
2023/06/19	86	61.34	97.2	62.10	63.90	-11.2	43,882	-0.03%
2023/06/16	20	57.95	203	57.57	58.10	-183	42,910	-0.43%	大賣/鉅額交易
2023/06/15	152	55.97	149	57.05	57.30	3	42,614	0.01%	大買/大賣/
2023/06/14	137	56.88	125	56.05	56.00	12	42,368	0.03%	大買/大賣/
2023/06/13	131	56.50	137.4	56.69	56.60	-6.4	42,460	-0.02%	大買/大賣/
2023/06/12	110	56.85	102	56.52	56.50	8	42,670	0.02%	大買/大賣/
2023/06/09	49	58.18	31	57.54	57.50	18	42,840	0.04%
2023/06/08	38.1	57.56	45.5	57.96	57.70	-7.4	43,055	-0.02%
2023/06/07	193	57.64	132	57.55	57.50	61	42,805	0.14%	大買/大賣/
2023/06/06	28.2	56.83	23	57.13	56.40	5.2	43,073	0.01%
2023/06/05	29	57.55	40.5	57.36	57.30	-11.5	43,876	-0.03%
2023/06/02	20	56.18	26.5	56.29	56.30	-6.5	43,546	-0.01%
2023/06/01	4	55.20	1	55.40	55.30	3	43,401	0.01%
2023/05/31	13	55.28	9	55.14	55.40	4	43,443	0.01%
2023/05/30	52	55.29	5	55.14	54.80	47	43,459	0.11%
2023/05/29	98	56.36	50	55.89	55.80	48	43,343	0.11%
2023/05/26	28.5	54.81	10.5	55.03	54.80	18	43,222	0.04%
2023/05/25	22	55.88	15	55.99	56.00	7	43,100	0.02%
2023/05/24	65	57.29	57	57.15	56.70	8	43,064	0.02%
2023/05/23	28	56.85	114	56.61	56.70	-86	42,899	-0.20%	大賣/
2023/05/22	14	56.17	34	55.78	56.90	-20	42,593	-0.05%
2023/05/19	27	54.62	24	54.75	54.20	3	42,282	0.01%
2023/05/18	19	54.90	13	55.16	54.50	6	42,021	0.01%
2023/05/17	18.1	55.11	24	54.98	55.00	-5.9	41,789	-0.01%
2023/05/16	6	53.72	8	53.80	53.70	-2	41,378	0.00%
2023/05/15	21	53.60	12	53.79	53.70	9	41,725	0.02%
2023/05/12	15	53.75	26	54.07	54.40	-11	43,241	-0.03%
2023/05/11	13	54.89	9	53.72	54.00	4	43,592	0.01%
2023/05/10	9	55.36	12.5	55.56	55.30	-3.5	43,073	-0.01%
2023/05/09	34	55.16	13	55.33	54.50	21	42,634	0.05%
2023/05/08	77	56.83	48	56.67	56.60	29	42,096	0.07%
2023/05/05	31	56.51	51	56.49	56.40	-20	41,801	-0.05%
2023/05/04	119	58.05	29	57.85	57.60	90	41,148	0.22%	大買/
2023/05/03	86	58.53	157	58.60	58.70	-71	40,545	-0.18%	大賣/
2023/05/02	77.1	58.33	45	58.54	57.40	32.1	39,311	0.08%
2023/04/28	128.1	58.44	84.1	58.31	58.00	44	38,504	0.11%	大買/
2023/04/27	82.1	57.04	99.4	57.34	57.50	-17.3	36,822	-0.05%
2023/04/26	70	55.36	68	55.73	55.90	2	35,055	0.01%
2023/04/25	102.3	57.38	81	57.73	56.40	21.3	34,075	0.06%	大買/
2023/04/24	37	56.11	53.1	56.19	57.50	-16.1	31,803	-0.05%
2023/04/21	93	54.37	43.6	54.08	54.70	49.4	30,689	0.16%
2023/04/20	52.1	54.96	30	54.75	54.40	22.1	29,705	0.07%
2023/04/19	38.4	56.45	30.2	56.60	56.60	8.2	28,932	0.03%
2023/04/18	92.2	56.62	67.2	56.63	55.90	25	28,155	0.09%
2023/04/17	132	57.42	117.4	58.27	58.00	14.6	26,225	0.06%	大買/大賣/
2023/04/14	184.2	54.59	99.1	54.30	54.20	85.1	23,870	0.36%	大買/
2023/04/13	44	51.39	62	52.30	52.90	-18	21,249	-0.08%
2023/04/12	78.5	47.47	60.5	47.29	48.15	18	20,124	0.09%
2023/04/11	96.1	44.40	77	44.02	43.80	19.1	18,629	0.10%
2023/04/10	19	43.72	16.1	43.78	44.30	3	18,055	0.02%
2023/04/07	24	42.38	26.1	42.42	42.40	-2.1	17,575	-0.01%
2023/04/06	7	42.09	4	42.00	42.00	3	17,668	0.02%
2023/03/31	1	41.75	2	41.75	41.65	-1	17,716	-0.01%
2023/03/30	33.1	41.66	39.1	41.84	41.85	-6	17,689	-0.03%
2023/03/29	3	41.58	2	41.53	41.55	1	17,597	0.01%
2023/03/28	13.3	41.62	2	41.75	41.20	11.3	17,588	0.06%
2023/03/27	44	43.50	45	43.49	43.20	-1	17,093	-0.01%
2023/03/24	27	42.04	25.1	42.43	42.45	2	16,439	0.01%
2023/03/23	19	41.78	108	42.06	41.75	-89	16,380	-0.54%	大賣/
2023/03/22	10	41.35	11	40.71	40.85	-1	16,148	-0.01%
2023/03/21	4.1	41.24	7.3	41.00	41.00	-3.2	16,101	-0.02%
2023/03/20	6	41.05	14	41.09	41.00	-8	16,040	-0.05%
2023/03/17	8	40.45	4	40.55	40.25	4	16,072	0.02%
2023/03/16	5	40.33	26	39.92	40.20	-21	16,215	-0.13%
2023/03/15	16	41.00	30	40.85	41.00	-14	16,594	-0.08%
2023/03/14	27	40.12	26.1	39.84	39.85	0.9	16,663	0.01%
2023/03/13	23.1	39.03	55	39.19	38.95	-31.9	17,010	-0.19%
2023/03/10	102.3	40.89	0	0.00	40.90	102.3	17,105	0.60%	大買/鉅額交易
2023/03/09	111	41.69	218.2	41.86	42.05	-107.2	17,023	-0.63%	大買/大賣/鉅額交易
2023/03/08	213	41.09	18	41.24	41.00	195	16,777	1.16%	大買/鉅額交易
2023/03/07	2	39.25	5	38.98	39.40	-3	16,726	-0.02%
2023/03/06	55	38.70	52	38.80	38.65	3	16,633	0.02%
2023/03/03	0	0.00	1	38.50	38.40	-1	16,513	-0.01%
2023/03/02	6	37.73	4	37.84	37.85	2	16,435	0.01%
2023/03/01	0	0.00	1.1	38.27	38.00	-1.1	16,423	-0.01%
2023/02/24	1	38.55	7	38.66	38.50	-6	16,568	-0.04%
2023/02/23	23	39.19	21	39.15	39.20	2	16,400	0.01%
2023/02/22	8	38.77	17	39.03	39.20	-9	16,303	-0.06%
2023/02/21	64.1	39.31	73	38.86	38.80	-8.9	16,229	-0.05%
2023/02/20	34	38.97	37	38.88	38.80	-3	15,930	-0.02%
2023/02/17	26	38.77	25	38.71	38.50	1	15,735	0.01%
2023/02/16	6	38.01	111.2	37.99	38.00	-105.2	15,357	-0.69%	大賣/鉅額交易
2023/02/15	1	37.35	2	37.30	37.30	-1	15,226	-0.01%
2023/02/14	102	37.10	6	37.13	37.60	96	15,097	0.64%	大買/
2023/02/13	19	37.76	12	37.29	37.65	7	15,039	0.05%
2023/02/10	90	38.45	102.1	38.77	37.95	-12.1	14,717	-0.08%	大賣/
2023/02/09	60	37.09	50	37.19	37.35	10	13,007	0.08%
2023/02/08	4	35.81	2	35.85	35.90	2	12,322	0.02%
2023/02/07	0	0.00	5	35.39	35.45	-5	12,217	-0.04%
2023/02/06	5	35.36	3	35.52	35.50	2	12,254	0.02%
2023/02/03	6	34.63	5	34.89	34.95	1	12,155	0.01%
2023/02/01	1	34.70	5	34.73	34.55	-4	11,897	-0.03%
2023/01/31	3	34.53	9	34.53	34.60	-6	11,785	-0.05%
2023/01/30	8	34.30	6	34.20	34.10	2	11,767	0.02%
2023/01/17	2	34.25	0	0.00	34.15	2	11,749	0.02%
2023/01/16	4	34.34	2	34.30	34.40	2	11,809	0.02%
2023/01/13	1	34.95	1	34.70	34.70	0	11,871	0.00%
2023/01/11	1	35.00	4	35.45	35.05	-3	11,993	-0.03%
2023/01/10	1	34.80	0	0.00	34.80	1	11,948	0.01%
2023/01/09	2	35.10	147	35.21	34.95	-145	11,937	-1.21%	大賣/鉅額交易
2023/01/06	2	35.35	3	35.30	35.25	-1	11,951	-0.01%
2023/01/04	3	35.10	104	35.12	35.45	-101	11,953	-0.84%	大賣/鉅額交易
2023/01/03	3	35.22	10	35.31	35.40	-7	11,892	-0.06%
2022/12/30	9	35.84	85.1	35.70	35.75	-76.1	11,774	-0.65%
2022/12/29	3	34.95	40	34.85	35.10	-37	11,294	-0.33%
2022/12/28	1	35.05	3	35.48	35.10	-2	11,223	-0.02%
2022/12/27	1	35.50	1	35.45	35.00	0	11,126	0.00%
2022/12/26	73	35.20	10.5	35.53	35.25	62.5	11,028	0.57%
2022/12/23	2.5	34.70	16	34.85	34.55	-13.5	10,789	-0.13%
2022/12/22	1	33.80	17	33.61	33.50	-16	10,626	-0.15%
2022/12/21	13.1	33.23	15	33.59	33.25	-2	10,653	-0.02%
2022/12/20	8	33.67	3	33.80	33.30	5	10,740	0.05%
2022/12/19	6	34.53	2	34.45	34.40	4	10,836	0.04%
2022/12/16	20	35.10	3	35.15	34.95	17	10,808	0.16%
2022/12/15	8	35.54	19	35.50	35.95	-11	10,663	-0.10%
2022/12/14	11	34.93	7	34.89	35.00	4	10,373	0.04%
2022/12/13	3.1	34.45	14	34.64	34.35	-10.9	10,265	-0.11%
2022/12/12	5	34.98	23	34.63	34.85	-18	10,170	-0.18%
2022/12/09	7	35.26	11	35.02	34.85	-4	10,069	-0.04%
2022/12/08	37	35.36	33	35.56	35.20	4	9,939	0.04%
2022/12/07	107	36.06	44	35.97	35.85	63	9,652	0.65%	大買/
2022/12/06	18	35.56	12	34.75	35.60	6	9,049	0.07%
2022/12/05	61	36.05	69.5	37.15	36.25	-8.5	8,693	-0.10%
2022/12/02	24	34.52	32	34.47	34.80	-8	7,945	-0.10%
2022/12/01	6.3	33.30	1	33.30	33.10	5.3	7,385	0.07%
2022/11/30	49	33.31	12	33.53	33.40	37	7,203	0.51%
2022/11/29	33	33.71	56	34.01	33.90	-23	6,738	-0.34%
2022/11/28	11	31.99	8	31.96	31.90	3	5,674	0.05%
2022/11/25	6	31.60	8	31.57	31.40	-2	5,575	-0.04%
2022/11/24	9	31.33	44	31.40	31.40	-35	5,571	-0.63%
2022/11/23	23	31.87	7	31.59	31.55	16	5,518	0.29%
2022/11/22	55	31.73	21	31.66	31.55	34	5,426	0.63%
2022/11/21	21	30.95	3	30.95	30.90	18	5,128	0.35%
2022/11/18	4	31.19	0	0.00	31.05	4	5,115	0.08%
2022/11/17	7	30.64	0	0.00	30.60	7	5,066	0.14%
2022/11/16	18	31.14	2	31.70	31.05	16	4,972	0.32%
2022/11/15	4	30.99	0	0.00	30.95	4	4,857	0.08%
2022/11/14	2	31.20	0	0.00	31.15	2	4,831	0.04%
2022/11/11	42.5	31.11	0	0.00	30.90	42.5	4,846	0.88%
2022/11/09	15	31.25	0	0.00	31.05	15	5,034	0.30%
2022/11/08	18	31.81	0	0.00	31.60	18	4,958	0.36%
2022/11/07	10.2	33.30	11	33.05	33.05	-0.8	4,776	-0.02%
2022/11/04	5	32.90	7	32.66	32.65	-2	4,807	-0.04%
2022/11/03	14	32.65	12	33.10	33.10	2	4,848	0.04%
2022/11/02	3	32.73	2	32.68	32.45	1	4,956	0.02%
2022/11/01	6	31.73	5	31.80	31.80	1	5,247	0.02%
2022/10/24	10	32.15	16	32.19	32.30	-6	7,643	-0.08%
2022/10/21	0	0.00	1	31.05	31.60	-1	7,662	-0.01%
2022/10/20	5	30.28	1	31.10	30.25	4	7,750	0.05%
2022/10/19	3	31.40	1	31.10	31.15	2	7,706	0.03%
2022/10/14	0.6	31.65	0	0.00	31.45	0.6	8,017	0.01%
2022/10/13	2	31.33	6	31.30	31.15	-4	8,057	-0.05%
2022/10/12	3.5	33.04	0	0.00	32.90	3.5	8,015	0.04%
2022/10/11	2	34.00	4	33.74	33.55	-2	8,125	-0.02%
2022/10/06	1	33.95	0	0.00	33.95	1	8,551	0.01%
2022/10/05	1	34.10	1	34.55	34.10	0	9,131	0.00%
2022/10/04	0	0.00	4	34.56	34.35	-4	9,375	-0.04%
2022/09/30	1.5	33.47	0	0.00	33.80	1.5	9,935	0.02%
2022/09/29	0	0.00	1	34.30	34.00	-1	10,071	-0.01%
2022/09/28	2	34.08	1	34.80	33.70	1	10,280	0.01%
2022/09/26	0	0.00	2	36.35	35.55	-2	10,875	-0.02%
2022/09/15	0	0.00	8	36.91	36.55	-8	12,241	-0.07%
2022/09/14	2	36.50	0	0.00	36.85	2	12,686	0.02%
2022/09/12	0	0.00	4	36.75	36.80	-4	15,449	-0.03%
2022/09/06	1	35.50	1	36.00	35.60	0	17,122	0.00%
2022/09/05	0	0.00	4	35.46	35.35	-4	17,077	-0.02%
2022/09/01	4	35.40	0	0.00	35.25	4	17,091	0.02%
2022/08/31	1	35.25	0	0.00	35.50	1	17,113	0.01%
2022/08/29	1	35.25	0	0.00	35.00	1	17,110	0.01%
2022/08/25	8	35.80	0	0.00	35.75	8	17,140	0.05%
2022/08/23	0	0.00	1	36.00	35.90	-1	17,266	-0.01%
2022/08/22	34	35.21	0	0.00	35.20	34	17,223	0.20%
2022/08/19	0.5	35.10	0	0.00	35.10	0.5	17,273	0.00%
2022/08/18	100.5	35.28	0	0.00	35.40	100.5	17,291	0.58%
2022/08/17	4	35.08	4	35.05	35.05	0	17,429	0.00%
2022/08/16	11	36.26	1	36.50	35.60	10	17,431	0.06%
2022/08/15	14	37.01	0	0.00	36.90	14	17,493	0.08%
2022/08/11	14	36.90	0	0.00	36.80	14	17,572	0.08%
2022/08/10	1	36.75	0	0.00	36.75	1	17,554	0.01%
2022/08/09	11	37.29	0	0.00	37.15	11	17,517	0.06%
2022/08/08	1	37.40	1	37.70	37.00	0	17,402	0.00%
2022/08/05	6	36.00	1	35.75	35.95	5	17,068	0.03%
2022/08/04	11	35.54	11	36.38	36.00	0	16,971	0.00%
2022/08/03	33	37.45	19	37.14	37.10	14	16,796	0.08%
2022/08/02	3	37.87	12	38.06	38.20	-9	16,240	-0.06%
2022/08/01	5	37.32	3	37.27	37.35	2	15,602	0.01%
2022/07/28	0	0.00	6	35.50	35.25	-6	15,100	-0.04%
2022/07/27	0	0.00	6	35.93	35.90	-6	15,046	-0.04%
2022/07/26	1	35.30	1	35.20	35.20	0	14,971	0.00%
2022/07/25	0	0.00	2	35.05	34.95	-2	14,971	-0.01%
2022/07/22	0	0.00	2	35.25	35.00	-2	14,970	-0.01%
2022/07/21	2	34.60	0	0.00	34.70	2	14,968	0.01%
2022/07/20	1	34.75	0	0.00	35.35	1	15,124	0.01%
2022/07/18	6	35.30	0	0.00	35.00	6	15,522	0.04%
2022/07/15	1	35.00	1	35.15	35.10	0	15,567	0.00%
2022/07/14	4	35.93	3.1	35.87	35.85	0.9	15,585	0.01%
2022/07/12	9	34.21	1	34.15	34.25	8	15,255	0.05%
2022/07/11	0	0.00	4	34.26	34.35	-4	15,535	-0.03%
2022/07/08	1	32.80	0	0.00	32.75	1	15,691	0.01%
2022/07/07	0	0.00	15	33.40	33.40	-15	15,583	-0.10%
2022/07/05	5	33.58	6	33.97	34.70	-1	15,350	-0.01%
2022/07/04	3	32.08	2	32.50	33.10	1	14,928	0.01%
2022/07/01	15	33.90	7	33.24	32.55	8	14,518	0.06%
2022/06/30	3	32.55	0	0.00	32.35	3	13,940	0.02%
2022/06/29	0	0.00	7	32.67	32.20	-7	13,691	-0.05%
2022/06/28	1	32.15	0	0.00	32.15	1	13,485	0.01%
2022/06/27	1	31.90	1	32.10	31.85	0	13,380	0.00%
2022/06/24	1	32.00	1	31.90	31.75	0	13,262	0.00%
2022/06/23	1	31.55	0	0.00	31.15	1	13,081	0.01%
2022/06/22	7	31.97	5	31.45	31.35	2	12,740	0.02%
2022/06/21	12	34.30	18	34.05	34.40	-6	12,182	-0.05%
2022/06/20	10	37.10	19	37.50	34.40	-9	11,440	-0.08%
2022/06/17	16	36.98	14	36.56	38.20	2	9,329	0.02%
2022/06/16	14	34.82	12	35.02	34.75	2	8,190	0.02%
2022/06/15	0	0.00	4	33.94	34.00	-4	7,566	-0.05%
2022/06/09	0	0.00	1	34.25	33.95	-1	7,389	-0.01%
2022/06/08	0	0.00	7	33.86	34.05	-7	7,334	-0.10%
2022/06/07	1	32.90	1	33.30	33.60	0	7,289	0.00%
2022/06/06	3	33.33	0	0.00	32.95	3	7,260	0.04%
2022/06/01	24	34.34	26	34.14	33.90	-2	7,222	-0.03%
2022/05/31	2	34.40	0	0.00	34.10	2	7,105	0.03%
2022/05/30	0	0.00	2	34.15	34.20	-2	7,023	-0.03%
2022/05/27	10	33.70	5	34.45	33.50	5	6,976	0.07%
2022/05/26	3	34.10	0	0.00	33.95	3	6,926	0.04%
2022/05/25	1	34.00	4	34.71	33.85	-3	6,836	-0.04%
2022/05/24	0	0.00	1	34.30	34.00	-1	6,625	-0.02%
2022/05/23	1	34.30	2	34.14	33.75	-1	6,483	-0.02%
2022/05/20	0	0.00	1	33.50	33.30	-1	6,281	-0.02%
2022/05/18	1	32.50	0	0.00	32.80	1	6,131	0.02%
2022/05/17	1	32.50	1	32.30	32.50	0	6,135	0.00%
2022/05/16	1	31.90	0	0.00	31.95	1	6,090	0.02%
2022/05/12	3	32.08	1	31.75	31.15	2	5,992	0.03%
2022/05/10	1	33.00	73	33.36	33.60	-72	5,743	-1.25%
2022/05/09	1	32.50	0	0.00	32.55	1	5,606	0.02%
2022/04/29	5	33.05	0	0.00	33.20	5	5,153	0.10%
2022/04/26	70	33.80	1	34.50	34.20	69	4,794	1.44%
2022/04/25	1	34.60	1	34.00	34.20	0	4,451	0.00%
2022/04/22	2	34.35	6	33.92	34.70	-4	4,162	-0.10%
2022/04/21	0	0.00	3	33.65	32.80	-3	3,836	-0.08%
2022/04/20	0	0.00	1	33.85	33.80	-1	3,651	-0.03%
2022/04/19	1	33.75	5	33.35	34.00	-4	3,416	-0.12%
2022/04/18	0	0.00	6	33.55	33.50	-6	3,197	-0.19%
2022/04/15	3	33.80	5	33.67	33.75	-2	2,960	-0.07%
2022/04/14	5	33.00	3.1	32.22	32.30	1.9	2,484	0.08%
2022/04/13	0	0.00	0.2	30.95	30.85	-0.2	2,029	-0.01%
2022/04/12	0	0.00	6	30.66	30.70	-6	1,866	-0.32%
2022/04/07	0	0.00	1	29.40	29.20	-1	1,654	-0.06%
2022/03/07	0	0.00	6	30.25	29.55	-6	1,761	-0.34%
2022/03/01	1	30.00	1	30.30	30.05	0	1,838	0.00%
2022/02/23	0	0.00	1	29.90	29.90	-1	1,868	-0.05%
2022/02/21	0	0.00	2	30.25	30.05	-2	1,957	-0.10%
2022/02/18	0	0.00	2	30.20	30.15	-2	2,008	-0.10%
2022/02/09	0	0.00	2	29.65	29.75	-2	2,200	-0.09%
2022/01/26	0	0.00	1	29.10	29.10	-1	2,237	-0.04%
2022/01/19	0	0.00	2	29.65	29.70	-2	2,234	-0.09%
2022/01/13	0	0.00	1	30.00	30.15	-1	2,254	-0.04%
2022/01/12	3	29.68	0	0.00	29.70	3	2,230	0.13%
2022/01/11	0	0.00	2	30.05	29.95	-2	2,228	-0.09%
2022/01/10	12	30.72	0	0.00	30.40	12	2,201	0.55%
2022/01/07	2	30.00	0	0.00	29.95	2	2,108	0.09%
2022/01/05	4	29.60	0	0.00	29.55	4	1,997	0.20%
2021/12/30	2	29.40	0	0.00	29.35	2	1,985	0.10%
2021/12/27	0	0.00	4	29.61	29.70	-4	1,915	-0.21%
2021/12/23	3	29.40	0	0.00	29.35	3	1,926	0.16%
2021/12/21	0	0.00	1	28.95	29.10	-1	1,921	-0.05%
2021/12/14	3	29.20	0	0.00	29.00	3	1,973	0.15%
2021/11/29	0.3	29.10	0	0.00	29.20	0.3	2,151	0.01%
2021/11/22	0	0.00	1	30.35	30.40	-1	1,998	-0.05%
2021/11/19	0	0.00	2	30.05	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	0.3	30.15	30.35	-0.3	1,928	-0.01%
2021/11/16	2	30.28	0	0.00	29.80	2	1,794	0.11%
2021/11/09	0	0.00	1	29.30	29.35	-1	1,728	-0.06%
2021/11/08	0	0.00	1	29.20	29.15	-1	1,715	-0.06%
2021/11/01	0	0.00	2	28.40	28.35	-2	1,768	-0.11%
2021/10/29	0	0.00	1	28.30	28.20	-1	1,824	-0.05%
2021/10/18	1	28.25	0	0.00	28.25	1	2,400	0.04%
2021/10/15	0	0.00	1	28.20	28.20	-1	2,420	-0.04%
2021/10/07	0	0.00	3	28.22	28.40	-3	2,513	-0.12%
2021/09/22	0.3	28.20	0	0.00	28.25	0.3	2,650	0.01%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/08/20	1	28.80	0	0.00	28.90	1	3,751	0.03%
2021/08/17	1	29.65	0	0.00	29.30	1	3,701	0.03%
2021/08/16	2	29.70	3	30.60	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	2	30.35	30.20	-2	3,583	-0.06%
2021/08/10	0	0.00	3	30.17	30.20	-3	3,511	-0.09%
2021/08/05	2	29.53	0	0.00	29.70	2	3,543	0.06%
2021/08/04	1	29.90	0	0.00	29.85	1	3,632	0.03%
2021/08/03	1	30.80	10	30.33	30.50	-9	3,618	-0.25%
2021/08/02	10	30.55	16	30.63	30.90	-6	3,548	-0.17%
2021/07/30	0	0.00	5	29.95	29.80	-5	3,339	-0.15%
2021/07/27	1	29.95	2	30.00	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	1	30.10	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	1	29.60	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	5	28.95	29.00	-5	3,339	-0.15%
2021/07/20	2	28.80	0	0.00	28.80	2	3,422	0.06%
2021/07/14	0	0.00	1	28.70	28.65	-1	3,870	-0.03%
2021/07/07	6	28.86	0	0.00	28.85	6	4,283	0.14%
2021/07/02	1	28.90	1	28.80	28.90	0	4,283	0.00%
2021/06/29	2	29.20	0	0.00	29.10	2	4,272	0.05%
2021/06/28	1	30.45	0	0.00	29.65	1	4,246	0.02%
2021/06/25	6	29.65	3	29.70	29.50	3	4,015	0.07%
2021/06/24	2	29.78	1	29.75	29.75	1	4,006	0.02%
2021/06/22	1	30.20	1	30.30	29.85	0	3,860	0.00%
2021/06/21	0	0.00	2	29.68	29.55	-2	3,570	-0.06%
2021/06/18	1	29.20	1	29.30	29.20	0	3,472	0.00%
2021/06/10	1	28.95	0	0.00	28.80	1	3,441	0.03%
2021/06/07	0	0.00	3	28.70	29.00	-3	3,438	-0.09%
2021/06/04	5	29.89	3	30.04	29.30	2	3,439	0.06%
2021/06/03	3	29.63	4	29.63	29.90	-1	3,338	-0.03%
2021/05/31	0	0.00	2	27.85	27.85	-2	3,201	-0.06%
2021/05/28	0	0.00	7	27.64	27.65	-7	3,238	-0.22%
2021/05/27	9	27.15	0	0.00	27.20	9	3,418	0.26%
2021/05/20	1	26.60	0	0.00	26.60	1	3,972	0.03%
2021/05/14	0	0.00	12	26.46	26.60	-12	3,929	-0.31%
2021/05/13	0	0.00	2	25.50	26.35	-2	3,904	-0.05%
2021/05/12	0	0.00	1	26.45	26.50	-1	3,863	-0.03%
2021/05/11	0	0.00	20	28.40	28.00	-20	3,754	-0.53%
2021/04/29	0	0.00	1	30.10	30.05	-1	3,610	-0.03%
2021/04/27	2	30.55	0	0.00	30.30	2	3,541	0.06%
2021/04/26	1	30.80	0	0.00	30.75	1	3,499	0.03%
2021/04/23	3	30.75	0	0.00	30.70	3	3,442	0.09%
2021/04/22	36	30.76	40	31.42	30.50	-4	3,378	-0.12%
2021/04/21	3	30.15	0	0.00	30.30	3	3,153	0.10%
2021/04/20	8	30.48	0	0.00	30.45	8	3,118	0.26%
2021/04/19	4	31.20	0	0.00	31.10	4	3,048	0.13%
2021/04/16	2	29.60	0	0.00	29.75	2	2,815	0.07%
2021/04/15	10	29.55	0	0.00	29.55	10	2,786	0.36%
2021/04/14	1	28.90	0	0.00	29.20	1	2,739	0.04%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/01	3	28.75	0	0.00	28.80	3	2,767	0.11%
2021/03/31	0	0.00	27	28.85	28.85	-27	2,749	-0.98%
2021/03/26	2	29.20	0	0.00	29.30	2	2,761	0.07%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/08	0	0.00	3	30.15	29.95	-3	2,837	-0.11%
2021/03/05	0	0.00	2	29.85	29.75	-2	2,814	-0.07%
2021/03/04	2	29.70	0	0.00	30.00	2	2,795	0.07%
2021/03/03	2	29.75	0	0.00	29.70	2	2,756	0.07%
2021/03/02	17	30.41	1	30.00	29.70	16	2,725	0.59%
2021/02/26	26	29.98	2	30.18	30.30	24	2,564	0.94%
2021/02/25	3	29.30	1	29.35	29.55	2	2,295	0.09%
2021/02/19	0	0.00	0.2	27.75	27.85	-0.2	2,109	-0.01%
2021/02/02	0	0.00	11	27.20	27.15	-11	2,155	-0.51%
2021/02/01	2	27.08	0	0.00	27.10	2	2,153	0.09%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/22	11	28.17	0	0.00	28.20	11	2,125	0.52%
2021/01/20	2	27.58	25	27.40	27.25	-23	2,085	-1.10%
2021/01/13	0	0.00	10	28.25	28.20	-10	1,986	-0.50%
2021/01/08	0	0.00	10	28.85	28.70	-10	1,908	-0.52%
2021/01/04	0	0.00	30	29.00	29.45	-30	1,815	-1.65%
2020/12/31	0	0.00	1	28.90	29.00	-1	1,728	-0.06%
2020/12/29	2	28.90	10	29.10	29.05	-8	1,703	-0.47%
2020/12/21	4	29.50	0	0.00	29.45	4	1,672	0.24%
2020/12/18	0	0.00	1	29.20	29.10	-1	1,601	-0.06%
2020/12/16	5	28.90	0	0.00	28.85	5	1,580	0.32%
2020/12/04	0	0.00	2	29.05	29.10	-2	1,630	-0.12%
2020/11/30	4	28.90	0	0.00	28.70	4	1,792	0.22%
2020/11/26	0	0.00	37	28.80	28.70	-37	2,209	-1.67%
2020/11/25	0	0.00	3	28.85	29.00	-3	2,846	-0.11%
2020/11/24	0	0.00	1	28.65	28.60	-1	2,891	-0.03%
2020/11/23	2	28.65	0	0.00	28.80	2	2,901	0.07%
2020/11/20	3	28.80	0	0.00	28.90	3	2,889	0.10%
2020/11/19	1	29.30	0	0.00	29.00	1	2,900	0.03%
2020/11/18	3	28.65	0	0.00	28.60	3	2,895	0.10%
2020/11/16	14	28.59	0	0.00	28.45	14	2,965	0.47%
2020/11/10	0	0.00	20	28.43	28.30	-20	3,128	-0.64%
2020/11/02	0	0.00	1	27.70	27.75	-1	3,208	-0.03%
2020/10/30	10	27.30	0	0.00	27.40	10	3,214	0.31%
2020/10/28	1	27.80	0	0.00	27.65	1	3,227	0.03%
2020/10/27	5	27.75	5	27.80	27.80	0	3,225	0.00%
2020/10/21	5	28.00	5	28.00	28.05	0	3,295	0.00%
2020/10/16	9	28.22	9	28.16	28.10	0	3,313	0.00%
2020/10/14	5	28.30	5	28.30	28.20	0	3,321	0.00%
2020/10/13	10	28.10	0	0.00	28.20	10	3,337	0.30%
2020/10/06	11	28.70	0	0.00	28.80	11	3,418	0.32%
2020/09/25	0	0.00	10	27.99	28.00	-10	3,669	-0.27%
2020/09/24	2	28.40	0	0.00	28.05	2	3,668	0.05%
2020/09/23	10	29.10	0	0.00	29.00	10	3,634	0.28%
2020/09/18	5	29.75	5	29.80	29.80	0	3,612	0.00%
2020/09/17	0	0.00	20	29.70	29.55	-20	3,641	-0.55%
2020/09/14	0	0.00	3	29.60	29.40	-3	3,766	-0.08%
2020/09/11	0	0.00	1	29.85	29.70	-1	3,746	-0.03%
2020/09/10	0	0.00	8	30.02	29.85	-8	3,733	-0.21%
2020/09/08	5	30.35	17	30.29	30.25	-12	3,685	-0.33%
2020/09/03	5	30.95	0	0.00	30.65	5	3,632	0.14%
2020/09/02	0	0.00	1	30.80	30.85	-1	3,597	-0.03%
2020/09/01	6	31.94	2	31.13	31.20	4	3,539	0.11%
2020/08/31	16	31.20	31	32.00	32.00	-15	3,278	-0.46%
2020/08/27	0	0.00	2	28.70	28.70	-2	2,584	-0.08%
2020/08/25	30	28.68	0	0.00	28.35	30	2,588	1.16%
2020/08/20	1	27.60	5	28.00	27.75	-4	2,621	-0.15%
2020/08/19	1	29.05	0	0.00	28.85	1	2,558	0.04%
2020/08/17	1	28.20	0	0.00	28.40	1	2,503	0.04%
2020/08/11	0	0.00	2	27.40	27.30	-2	2,533	-0.08%
2020/08/10	5	27.15	0	0.00	27.20	5	2,519	0.20%
2020/08/06	1	26.90	0	0.00	26.95	1	2,485	0.04%
2020/08/05	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/08/04	5	27.30	0	0.00	27.20	5	2,519	0.20%
2020/07/31	2	26.70	0	0.00	26.65	2	2,524	0.08%
2020/07/22	2	27.80	0	0.00	28.10	2	2,608	0.08%
2020/07/16	0	0.00	2	28.18	28.20	-2	2,620	-0.08%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/10	2	27.93	0	0.00	27.80	2	2,631	0.08%
2020/07/09	2	28.83	0	0.00	28.65	2	2,602	0.08%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/02	10	29.95	0	0.00	29.90	10	2,469	0.40%
2020/07/01	10	29.80	0	0.00	29.80	10	2,481	0.40%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	3	30.32	30.35	-3	2,480	-0.12%
2020/06/18	0	0.00	5	29.30	29.30	-5	2,450	-0.20%
2020/06/17	0	0.00	1	29.60	29.40	-1	2,464	-0.04%
2020/06/16	5	29.50	2	29.55	29.70	3	2,500	0.12%
2020/06/12	1	28.75	0	0.00	29.10	1	2,646	0.04%
2020/06/11	0	0.00	1	29.25	29.25	-1	2,687	-0.04%
2020/06/10	2	29.85	0	0.00	29.85	2	2,692	0.07%
2020/06/09	4	30.00	0	0.00	29.80	4	2,762	0.14%
2020/06/08	1	30.45	0	0.00	30.30	1	2,787	0.04%
2020/06/05	0	0.00	2	30.05	30.20	-2	2,759	-0.07%
2020/06/04	4	29.56	0	0.00	29.55	4	2,757	0.15%
2020/06/03	2	29.70	0	0.00	29.60	2	2,854	0.07%
2020/05/28	20	29.55	10	29.40	29.10	10	2,835	0.35%
2020/05/27	0	0.00	1	28.95	29.00	-1	2,813	-0.04%
2020/05/26	2	28.55	0	0.00	28.65	2	2,840	0.07%
2020/05/22	1	28.75	0	0.00	28.55	1	2,906	0.03%
2020/05/21	0	0.00	1.9	29.05	29.05	-1.9	2,963	-0.06%
2020/05/19	0	0.00	4	28.00	28.40	-4	2,895	-0.14%
2020/05/18	4	27.60	0	0.00	27.75	4	2,885	0.14%
2020/05/15	1	27.45	0	0.00	27.40	1	2,887	0.03%
2020/05/13	0	0.00	1	27.60	27.85	-1	2,911	-0.03%
2020/05/12	0	0.00	15	27.50	27.60	-15	2,909	-0.52%
2020/05/11	11	27.65	22	27.65	27.70	-11	2,942	-0.37%
2020/05/07	2	28.13	0	0.00	28.05	2	2,921	0.07%
2020/05/06	11	28.16	20	28.23	28.15	-9	2,952	-0.30%
2020/05/05	0	0.00	2	28.50	28.70	-2	2,967	-0.07%
2020/05/04	2	28.00	0	0.00	28.05	2	2,969	0.07%
2020/04/29	0	0.00	31	27.81	28.05	-31	3,066	-1.01%
2020/04/28	2	27.90	0	0.00	27.85	2	3,121	0.06%
2020/04/27	31	27.37	0	0.00	27.65	31	3,276	0.95%
2020/04/17	0	0.00	2	27.88	27.75	-2	4,042	-0.05%
2020/04/16	1	27.80	30	27.65	27.65	-29	4,198	-0.69%
2020/04/15	2	28.38	0	0.00	28.40	2	4,255	0.05%
2020/04/13	0	0.00	10	27.65	27.65	-10	4,434	-0.23%
2020/04/09	10	27.80	10	28.30	27.95	0	4,817	0.00%
2020/04/08	45	27.75	20	27.80	27.80	25	5,048	0.50%
2020/04/07	12	26.93	20	26.90	26.85	-8	5,648	-0.14%
2020/04/06	20	26.40	0	0.00	26.35	20	5,799	0.34%
2020/03/31	0	0.00	20	26.70	26.65	-20	5,923	-0.34%
2020/03/25	0	0.00	2	26.90	26.50	-2	6,557	-0.03%
2020/03/24	2	26.15	0	0.00	26.10	2	6,581	0.03%
2020/03/20	1	26.90	51	27.49	26.95	-50	6,707	-0.75%
2020/03/19	50	26.30	13	25.56	26.50	37	6,654	0.56%
2020/03/18	1	26.80	0	0.00	26.80	1	6,527	0.02%
2020/03/13	1	27.30	0	0.00	27.65	1	6,381	0.02%
2020/03/12	0	0.00	1	28.85	28.80	-1	6,274	-0.02%
2020/03/11	0	0.00	1	29.90	29.55	-1	6,208	-0.02%
2020/03/10	0	0.00	1	29.05	29.45	-1	6,207	-0.02%
2020/03/09	1	29.70	51	30.40	29.70	-50	6,162	-0.81%
2020/03/03	1	31.15	3.1	31.10	31.15	-2.1	6,058	-0.03%
2020/03/02	18	30.74	1	30.85	31.00	17	6,044	0.28%
2020/02/25	51	31.10	51	31.60	31.55	0	5,905	0.00%
2020/02/24	5	31.94	3	31.90	31.85	2	5,835	0.03%
2020/02/20	12	32.77	0	0.00	32.75	12	5,715	0.21%
2020/02/17	0	0.00	4	32.65	32.60	-4	5,649	-0.07%
2020/02/11	2	32.90	3	32.98	32.95	-1	5,543	-0.02%
2020/02/10	2	32.53	33	32.51	32.65	-31	5,518	-0.56%
2020/02/07	15	33.05	0	0.00	33.00	15	5,487	0.27%
2020/02/06	0	0.00	1	33.50	33.45	-1	5,439	-0.02%
2020/02/05	3	33.43	41	33.20	33.30	-38	5,406	-0.70%
2020/02/04	8	33.45	7	33.51	33.55	1	5,351	0.02%
2020/02/03	12	32.74	3	32.97	33.05	9	5,279	0.17%
2020/01/31	2	33.80	24	33.94	33.75	-22	5,190	-0.42%
2020/01/30	1	33.25	34	33.41	33.30	-33	5,112	-0.65%
2020/01/20	4	35.09	3	35.00	34.95	1	4,941	0.02%
2020/01/15	1	34.55	10	34.80	34.60	-9	4,798	-0.19%
2020/01/14	10	34.45	0	0.00	34.45	10	4,731	0.21%
2020/01/13	16	35.99	4	35.55	34.75	12	4,620	0.26%
2020/01/09	0	0.00	130	34.36	34.30	-130	3,935	-3.30%	大賣/鉅額交易
2020/01/08	42	34.64	0	0.00	34.30	42	3,847	1.09%
2020/01/07	6	34.98	5	34.55	34.75	1	3,711	0.03%
2020/01/06	66	35.09	15	35.35	35.00	51	3,631	1.40%
2020/01/03	84	35.31	1	35.45	35.05	83	3,437	2.41%
2020/01/02	4	35.73	12	35.70	35.85	-8	3,225	-0.25%
2019/12/31	54	35.26	34	35.15	35.90	20	2,963	0.67%
2019/12/30	1	33.45	16	33.45	33.50	-15	2,327	-0.64%
2019/12/27	5	32.87	132	32.60	32.50	-127	2,156	-5.89%	大賣/鉅額交易
2019/12/26	21	33.04	0	0.00	32.85	21	2,051	1.02%
2019/12/24	10	33.21	1	33.10	32.95	9	1,895	0.47%
2019/12/23	18	33.10	7	32.81	33.10	11	1,654	0.66%
2019/12/20	1	31.50	0	0.00	31.60	1	1,312	0.08%
2019/12/19	2	31.95	0	0.00	31.50	2	1,299	0.15%
2019/12/18	18	32.19	0	0.00	32.10	18	1,240	1.45%
2019/12/17	12	31.65	0	0.00	31.60	12	1,091	1.10%
2019/12/16	0	0.00	1	31.25	31.30	-1	1,044	-0.10%
2019/12/04	12	31.29	0	0.00	31.30	12	1,034	1.16%
2019/11/25	4	31.85	0	0.00	31.85	4	973	0.41%
2019/11/21	2	31.80	0	0.00	31.90	2	976	0.20%
2019/11/18	0	0.00	1	31.80	31.80	-1	1,036	-0.10%
2019/11/11	0	0.00	10	31.70	31.80	-10	1,098	-0.91%
2019/10/24	10	31.55	0	0.00	31.60	10	1,162	0.86%
2019/10/21	0	0.00	3	31.60	31.50	-3	1,205	-0.25%
2019/10/17	5	31.60	0	0.00	31.75	5	1,187	0.42%
2019/10/16	40	31.65	0	0.00	31.70	40	1,181	3.39%
2019/10/14	80	31.65	0	0.00	31.70	80	1,180	6.78%
2019/10/01	10	32.25	0	0.00	32.15	10	1,398	0.71%
2019/09/20	0	0.00	2	31.95	32.05	-2	1,633	-0.12%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/09/11	10	31.80	0	0.00	31.75	10	1,782	0.56%
2019/09/09	1	31.85	0	0.00	31.95	1	1,794	0.06%
2019/09/02	6	32.15	0	0.00	32.20	6	1,906	0.31%
2019/08/30	1	32.00	0	0.00	31.45	1	1,938	0.05%
2019/08/26	0	0.00	1	32.30	32.30	-1	1,999	-0.05%
2019/08/22	9	32.78	0	0.00	32.60	9	2,069	0.43%
2019/08/21	0	0.00	1	33.30	32.85	-1	2,064	-0.05%
2019/08/15	0	0.00	3.1	31.30	31.40	-3.1	2,002	-0.15%
2019/08/14	0	0.00	5	31.75	31.75	-5	1,995	-0.25%
2019/08/08	0	0.00	2.1	31.91	31.95	-2.1	1,968	-0.11%
2019/08/07	5	31.60	0	0.00	31.60	5	1,970	0.25%
2019/08/01	0	0.00	2	32.00	31.95	-2	1,989	-0.10%
2019/07/29	1	32.15	0	0.00	32.10	1	2,000	0.05%
2019/07/25	1	31.90	0	0.00	31.95	1	1,970	0.05%
2019/07/15	30	32.80	1	32.80	32.75	29	1,940	1.49%
2019/07/09	1	33.40	0	0.00	33.30	1	1,992	0.05%
2019/07/05	1	34.00	0	0.00	34.20	1	1,884	0.05%
2019/07/02	0	0.00	2	34.65	33.60	-2	1,844	-0.11%
2019/06/26	2	33.80	0	0.00	33.80	2	1,668	0.12%
2019/06/21	18	33.25	0	0.00	33.10	18	1,570	1.15%
2019/06/17	1	32.70	0	0.00	32.75	1	1,585	0.06%
2019/06/11	0	0.00	2	33.40	32.55	-2	1,710	-0.12%
2019/06/06	0	0.00	1	32.85	33.10	-1	1,773	-0.06%
2019/06/04	1	32.55	0	0.00	32.70	1	1,764	0.06%
2019/05/15	2	30.50	0	0.00	30.60	2	1,837	0.11%
2019/04/15	2	31.45	0	0.00	31.45	2	2,273	0.09%
2019/04/12	0	0.00	1	32.00	31.85	-1	2,240	-0.04%
2019/04/09	1	31.35	0	0.00	31.35	1	2,232	0.04%
2019/03/25	0	0.00	1	32.10	31.80	-1	2,154	-0.05%
2019/03/21	0	0.00	1	32.20	32.60	-1	2,140	-0.05%
2019/03/18	2	32.30	0	0.00	32.20	2	2,074	0.10%
2019/03/14	2	31.78	0	0.00	31.75	2	2,005	0.10%
2019/03/13	7	32.58	0	0.00	32.10	7	1,948	0.36%
2019/03/06	5	33.70	0	0.00	33.60	5	1,800	0.28%
2019/02/27	7	33.37	0	0.00	33.35	7	1,754	0.40%
2019/02/14	3	33.40	0	0.00	33.50	3	1,759	0.17%
2019/02/13	8	33.93	0	0.00	33.80	8	1,735	0.46%
2019/01/30	0	0.00	3	33.95	33.90	-3	1,616	-0.19%
2019/01/29	6	33.78	3	34.70	33.65	3	1,583	0.19%
2019/01/28	0	0.00	3	34.05	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	6	33.55	33.25	-6	1,391	-0.43%
2019/01/24	0	0.00	6	33.63	33.20	-6	1,340	-0.45%
2019/01/23	0	0.00	9	32.55	32.90	-9	1,231	-0.73%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/14	1	31.85	7	31.84	31.85	-6	1,210	-0.50%
2019/01/10	0	0.00	1	31.45	31.50	-1	1,199	-0.08%
2019/01/07	1	30.70	0	0.00	30.75	1	1,213	0.08%
2018/12/17	0	0.00	1	30.40	30.50	-1	1,358	-0.07%
2018/12/10	1	29.70	0	0.00	29.60	1	1,342	0.07%
2018/12/06	1	29.90	0	0.00	29.85	1	1,363	0.07%
2018/11/28	1	30.15	0	0.00	30.30	1	1,299	0.08%
2018/11/22	1	30.05	0	0.00	30.00	1	1,252	0.08%
2018/11/20	0	0.00	2	29.50	29.40	-2	1,215	-0.16%
2018/11/06	2	28.35	5	28.40	28.25	-3	1,160	-0.26%
2018/11/02	1	28.55	0	0.00	28.50	1	1,171	0.09%
2018/10/29	5	27.85	0	0.00	28.10	5	1,153	0.43%
2018/10/25	0	0.00	2	28.30	28.50	-2	1,104	-0.18%
2018/10/22	2	29.10	0	0.00	29.10	2	1,056	0.19%
2018/10/12	0	0.00	2	29.60	30.20	-2	1,064	-0.19%
2018/10/11	1	29.20	0	0.00	29.20	1	1,064	0.09%
2018/10/05	2	31.50	1	31.50	31.35	1	1,017	0.10%
2018/10/04	0	0.00	1	32.15	31.80	-1	991	-0.10%
2018/10/03	2	32.18	1	31.90	31.90	1	965	0.10%
2018/09/20	0	0.00	1	30.75	30.65	-1	847	-0.12%
2018/09/12	5	29.50	0	0.00	29.75	5	906	0.55%
2018/09/10	1	29.30	3	29.35	29.10	-2	930	-0.21%
2018/09/04	0	0.00	3	30.55	30.50	-3	991	-0.30%
2018/09/03	0	0.00	1	30.55	30.45	-1	1,003	-0.10%
2018/08/27	2	30.40	0	0.00	30.55	2	1,169	0.17%
2018/08/21	0	0.00	3	30.15	30.35	-3	1,192	-0.25%
2018/08/20	3	30.05	0	0.00	29.95	3	1,194	0.25%
2018/08/17	2	29.90	0	0.00	29.95	2	1,195	0.17%
2018/08/15	8	30.03	0	0.00	30.05	8	1,192	0.67%
2018/08/14	8	30.05	0	0.00	30.05	8	1,188	0.67%
2018/08/13	0	0.00	2	30.15	30.10	-2	1,189	-0.17%
2018/08/10	2	30.30	0	0.00	30.25	2	1,174	0.17%
2018/07/24	0	0.00	1	30.90	30.90	-1	1,269	-0.08%
2018/07/23	0	0.00	1	30.95	30.90	-1	1,266	-0.08%
2018/07/19	0	0.00	5	31.19	31.05	-5	1,326	-0.38%
2018/07/17	4	31.10	0	0.00	30.90	4	1,338	0.30%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/11	0	0.00	2	30.70	30.55	-2	1,389	-0.14%
2018/07/04	1	30.90	0	0.00	30.95	1	1,409	0.07%
2018/07/03	2	31.23	0	0.00	30.85	2	1,423	0.14%
2018/06/28	3	30.55	5	31.26	31.30	-2	1,408	-0.14%
2018/06/27	2	30.65	0	0.00	30.60	2	1,393	0.14%
2018/06/26	2	30.05	0	0.00	30.75	2	1,383	0.14%
2018/06/21	2	31.45	0	0.00	31.35	2	1,318	0.15%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/19	10	32.00	0	0.00	31.90	10	1,282	0.78%
2018/06/15	15	32.17	1	32.40	32.40	14	1,265	1.11%
2018/06/12	4	32.54	1	32.50	32.50	3	1,199	0.25%
2018/06/08	1	32.85	0	0.00	32.80	1	1,164	0.09%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/06/05	3	33.15	0	0.00	33.10	3	1,044	0.29%
2018/05/23	0	0.00	13	33.87	33.90	-13	996	-1.30%
2018/05/21	0	0.00	1	33.60	33.55	-1	994	-0.10%
2018/05/17	2	33.55	0	0.00	33.60	2	1,018	0.20%
2018/05/15	10	33.53	0	0.00	33.50	10	1,043	0.96%
2018/05/14	0	0.00	6.1	33.88	33.70	-6.1	1,081	-0.56%
2018/05/11	2	33.95	2	33.85	33.85	0	1,081	0.00%
2018/04/23	0	0.00	5	35.16	35.05	-5	1,001	-0.50%
2018/04/20	0	0.00	1	34.25	34.95	-1	1,016	-0.10%
2018/04/19	6	33.86	0	0.00	33.85	6	1,031	0.58%
2018/04/17	0	0.00	1	34.30	34.30	-1	1,019	-0.10%
2018/04/13	2	34.45	0	0.00	34.65	2	1,045	0.19%
2018/04/11	2	34.50	0	0.00	34.40	2	1,071	0.19%
2018/04/09	0	0.00	4	34.71	34.70	-4	1,124	-0.36%
2018/04/02	0	0.00	0.2	34.20	34.25	-0.2	1,160	-0.02%
2018/03/20	0	0.00	1	33.95	34.00	-1	1,335	-0.07%
2018/03/15	1	34.05	0	0.00	34.05	1	1,458	0.07%
2018/03/12	0	0.00	1	34.10	34.15	-1	1,819	-0.05%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/02	1	34.25	0	0.00	34.15	1	2,173	0.05%
2018/02/21	3	33.50	0	0.00	33.85	3	2,412	0.12%
2018/02/07	1	34.00	0	0.00	33.90	1	2,430	0.04%
2018/02/06	0	0.00	1	33.90	34.15	-1	2,431	-0.04%
2018/02/02	1	35.30	0	0.00	35.30	1	2,522	0.04%
2018/01/16	1	35.80	0.1	35.90	35.90	0.9	2,797	0.03%
2018/01/10	3	37.00	1	37.05	36.95	2	2,718	0.07%
2018/01/09	0	0.00	23	36.89	37.00	-23	2,711	-0.85%
2018/01/05	1	37.15	1	36.90	37.15	0	2,692	0.00%
2018/01/04	10	36.70	0	0.00	36.60	10	2,688	0.37%