漢翔 (2634)-華南永昌-高雄券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	43.36	0	0.00	43.55	1.1	3,680	0.03%
2024/11/20	2.1	43.87	3.2	43.86	43.45	-1.1	3,611	-0.03%
2024/11/19	1.1	44.02	6	44.23	44.05	-4.9	3,494	-0.14%
2024/11/18	0.1	42.80	0	0.00	43.25	0.1	3,348	0.00%
2024/11/15	1.2	43.80	0	0.00	43.10	1.2	3,246	0.04%
2024/11/14	2.5	43.71	0	0.00	43.50	2.5	3,193	0.08%
2024/11/12	0.1	45.55	0	0.00	45.15	0.1	3,147	0.00%
2024/11/11	5.1	46.27	5.3	46.31	46.00	-0.2	3,129	-0.01%
2024/11/08	0	0.00	1	45.80	45.85	-1	3,120	-0.03%
2024/11/07	4	46.99	12.2	47.45	46.25	-8.2	3,113	-0.26%
2024/11/06	9.2	45.09	2.1	45.40	45.75	7.2	3,015	0.24%
2024/11/04	0	44.90	0	0.00	44.90	0	3,138	0.00%
2024/11/01	0.1	44.25	0.1	44.90	44.90	0.1	3,303	0.00%
2024/10/29	1.2	44.54	0	0.00	44.55	1.2	3,412	0.04%
2024/10/28	2	45.18	0	0.00	45.20	2	3,403	0.06%
2024/10/25	13	45.32	8	45.30	45.30	5	3,430	0.15%
2024/10/24	4	45.60	1	45.60	45.50	3	3,457	0.09%
2024/10/23	0	0.00	6	45.96	46.00	-6	3,577	-0.17%
2024/10/22	1	46.10	0	0.00	45.70	1	3,702	0.03%
2024/10/21	10.1	45.70	2	45.68	45.60	8.1	3,733	0.22%
2024/10/18	0	45.80	3	46.20	45.70	-3	3,766	-0.08%
2024/10/17	1	46.40	5.1	46.57	46.00	-4.1	4,124	-0.10%
2024/10/16	4	45.85	6	45.81	45.60	-2	4,145	-0.05%
2024/10/15	4.1	46.00	0	0.00	45.55	4.1	4,153	0.10%
2024/10/14	4	45.98	0	46.30	45.65	4	4,168	0.10%
2024/10/11	2.1	45.93	6	45.88	45.75	-3.9	4,103	-0.10%
2024/10/09	1.1	46.17	0	0.00	46.10	1.1	4,101	0.03%
2024/10/08	2.1	47.23	3	47.30	47.00	-0.9	4,098	-0.02%
2024/10/04	1.1	47.63	0.1	47.90	47.60	1	4,282	0.02%
2024/10/01	0	48.05	0	0.00	48.00	0	4,347	0.00%
2024/09/26	0	0.00	4	49.10	48.80	-4	4,421	-0.09%
2024/09/25	1.1	48.82	2	49.05	48.75	-0.9	4,503	-0.02%
2024/09/24	0	49.15	1	49.75	49.30	-1	4,525	-0.02%
2024/09/23	1	49.10	3.1	49.02	48.90	-2.1	4,484	-0.05%
2024/09/20	1.1	47.70	5	47.66	47.60	-4	4,463	-0.09%
2024/09/19	3	47.97	1	47.56	47.95	2	4,526	0.04%
2024/09/18	1.1	47.70	1	47.32	47.25	0	4,607	0.00%
2024/09/16	1	47.80	2	47.60	47.45	-1	4,648	-0.02%
2024/09/13	0	0.00	0	47.40	47.85	0	4,823	0.00%
2024/09/12	0	0.00	0	46.45	46.70	0	4,906	0.00%
2024/09/11	0	0.00	3	45.65	45.30	-3	4,904	-0.06%
2024/09/10	0.1	45.90	1	46.35	45.55	-0.9	4,928	-0.02%
2024/09/09	1	45.70	1	46.55	46.55	0	4,935	0.00%
2024/09/06	5	46.45	11	46.55	46.35	-6	4,925	-0.12%
2024/09/05	1	47.20	10	47.25	46.65	-9	4,930	-0.18%
2024/09/04	5.1	47.22	0	0.00	47.05	5.1	5,011	0.10%
2024/09/03	4	48.94	1	49.25	48.80	3	5,066	0.06%
2024/09/02	0.1	49.55	0	0.00	49.40	0.1	5,144	0.00%
2024/08/30	1	49.80	2	49.75	49.60	-1	5,217	-0.02%
2024/08/29	1	50.00	0	0.00	49.90	1	5,273	0.02%
2024/08/28	2	49.85	2	50.30	50.50	0	5,318	0.00%
2024/08/27	2	50.80	2	50.70	50.30	0	5,349	0.00%
2024/08/26	2	50.40	4	50.60	50.90	-2	5,433	-0.04%
2024/08/23	1	48.91	2	49.53	50.20	-1	5,568	-0.02%
2024/08/21	1	48.80	5	49.30	49.30	-4	5,708	-0.07%
2024/08/20	1	49.20	9	49.14	49.15	-8	5,881	-0.14%
2024/08/19	5	48.33	8	48.46	48.25	-3	6,559	-0.05%
2024/08/16	17	48.62	14.1	48.67	48.50	2.9	6,838	0.04%
2024/08/15	1	49.10	1.1	48.67	48.50	-0.1	7,092	0.00%
2024/08/14	0.1	48.72	0	0.00	48.40	0.1	7,745	0.00%
2024/08/13	0.1	49.05	1	48.90	48.85	-0.9	8,060	-0.01%
2024/08/12	0	0.00	5	48.69	48.55	-5	8,141	-0.06%
2024/08/09	4	47.96	7	47.85	47.50	-3	8,433	-0.04%
2024/08/08	3	47.38	15	47.54	47.70	-12	8,739	-0.14%
2024/08/07	5.1	48.14	8	47.74	48.30	-2.9	8,860	-0.03%
2024/08/06	5.2	45.93	2	45.03	46.00	3.1	8,879	0.04%
2024/08/05	14.1	46.86	17	46.30	45.50	-3	8,924	-0.03%
2024/08/02	1	51.50	2	50.60	50.50	-1	9,074	-0.01%
2024/08/01	7	52.01	4.2	52.36	52.20	2.9	9,131	0.03%
2024/07/31	1.2	51.40	1	51.40	51.40	0.2	9,252	0.00%
2024/07/30	1	51.80	3	51.20	51.90	-2	9,377	-0.02%
2024/07/29	10.1	52.00	0	0.00	51.50	10.1	9,520	0.11%
2024/07/26	6	52.70	7	52.66	52.60	-1	9,609	-0.01%
2024/07/23	2	52.65	4.2	52.63	52.60	-2.2	9,645	-0.02%
2024/07/22	8.3	50.69	11.1	50.85	50.30	-2.8	9,727	-0.03%
2024/07/19	1.2	51.34	1	51.20	51.00	0.2	9,936	0.00%
2024/07/18	31	53.65	34.2	53.71	52.30	-3.2	10,277	-0.03%
2024/07/17	1	52.40	3.1	52.47	52.40	-2.1	10,185	-0.02%
2024/07/16	11.5	51.11	8.1	51.00	51.10	3.4	10,579	0.03%
2024/07/15	61.2	50.99	2	50.90	50.50	59.2	11,283	0.52%
2024/07/11	2	51.80	2	51.70	51.60	0	12,153	0.00%
2024/07/10	5.1	51.73	3.1	51.51	51.90	2.1	12,949	0.02%
2024/07/09	6.2	52.67	0	0.00	52.30	6.2	14,141	0.04%
2024/07/08	2	53.90	0	0.00	53.60	2	14,343	0.01%
2024/07/05	1	53.90	4	53.60	54.00	-3	14,675	-0.02%
2024/07/03	1	53.30	7	53.51	53.80	-6	16,506	-0.04%
2024/07/02	3	53.60	0	0.00	53.70	3	16,582	0.02%
2024/07/01	0.3	53.80	2	53.80	54.00	-1.7	16,694	-0.01%
2024/06/28	1	53.80	21	53.80	53.40	-20	16,832	-0.12%
2024/06/27	0	0.00	7	53.36	53.70	-7	17,152	-0.04%
2024/06/26	1	53.00	1	52.80	53.40	0	17,284	0.00%
2024/06/25	5.1	52.29	4	52.25	52.90	1.1	17,870	0.01%
2024/06/24	8.7	52.03	2	52.50	52.10	6.7	18,505	0.04%
2024/06/21	2	52.70	3	52.90	52.30	-1	18,485	-0.01%
2024/06/20	4	52.90	13.1	53.42	52.70	-9.1	18,527	-0.05%
2024/06/19	6	52.30	1.1	52.66	52.10	4.9	18,615	0.03%
2024/06/18	1	52.60	2	53.10	52.80	-1	18,575	-0.01%
2024/06/17	5	53.04	0	0.00	52.90	5	18,590	0.03%
2024/06/14	2	52.90	1	52.90	52.90	1	18,598	0.01%
2024/06/13	5	52.70	0	0.00	53.10	5	18,606	0.03%
2024/06/12	10	52.71	1.1	52.53	52.60	8.9	18,670	0.05%
2024/06/11	5.2	53.19	1	53.00	53.00	4.2	18,674	0.02%
2024/06/07	0	54.30	9	54.70	54.60	-9	18,620	-0.05%
2024/06/06	3	53.53	122	54.04	54.00	-119	18,568	-0.64%	大賣/鉅額交易
2024/06/05	1	54.00	12	54.08	53.80	-11	18,528	-0.06%
2024/06/04	10	53.48	6.1	53.68	53.50	4	18,607	0.02%
2024/06/03	2.1	53.46	8.1	53.40	53.10	-6	18,623	-0.03%
2024/05/31	5	53.12	3	53.10	52.90	2	18,623	0.01%
2024/05/30	23.2	53.22	5	53.56	52.90	18.2	18,607	0.10%
2024/05/29	35.1	54.41	18	54.27	54.00	17.1	18,554	0.09%
2024/05/28	1	55.60	6	55.47	55.40	-5	18,412	-0.03%
2024/05/27	0.2	55.94	5	56.00	55.80	-4.8	18,383	-0.03%
2024/05/24	7	55.56	3.4	55.83	55.90	3.6	18,324	0.02%
2024/05/23	9	56.96	43.1	56.80	56.30	-34.1	18,221	-0.19%
2024/05/22	20.1	55.29	5	55.62	54.60	15.1	17,613	0.09%
2024/05/21	4	56.65	1	56.20	55.90	3	17,365	0.02%
2024/05/20	23	57.87	53	58.04	57.00	-30	17,119	-0.18%
2024/05/17	8	57.08	4	57.10	57.40	4	16,493	0.02%
2024/05/16	3	55.50	3	55.50	55.70	0	16,178	0.00%
2024/05/15	36	56.10	44.3	57.12	55.70	-8.3	16,108	-0.05%
2024/05/14	21	55.97	21	56.02	56.30	0	15,840	0.00%
2024/05/13	10	53.50	2	54.30	53.30	8	15,566	0.05%
2024/05/10	4	54.05	2	54.35	54.50	2	15,519	0.01%
2024/05/09	14	54.83	19	54.16	53.80	-5	15,501	-0.03%
2024/05/08	54	54.35	11.1	54.22	54.50	43	15,444	0.28%
2024/05/07	10	56.20	0	0.00	55.70	10	15,150	0.07%
2024/05/06	6	56.05	1	56.20	56.00	5	15,052	0.03%
2024/05/03	3	57.30	1	56.80	56.80	2	14,897	0.01%
2024/05/02	3.1	56.75	5.4	57.65	57.90	-2.3	14,767	-0.02%
2024/04/30	0	0.00	4	58.00	57.20	-4	14,617	-0.03%
2024/04/29	5	57.80	14	57.81	57.80	-9	14,483	-0.06%
2024/04/26	50	57.36	52	57.71	57.70	-2	14,327	-0.01%
2024/04/25	2.1	58.09	3	57.80	57.30	-0.9	14,138	-0.01%
2024/04/24	24	57.45	16	57.47	57.10	8	13,958	0.06%
2024/04/23	10	57.30	24	57.55	57.80	-14	13,656	-0.10%
2024/04/22	17	57.02	73	58.51	56.10	-56	13,472	-0.42%
2024/04/19	36	58.39	37	58.41	57.60	-1	13,470	-0.01%
2024/04/18	80	58.15	47.2	57.75	58.70	32.8	12,973	0.25%
2024/04/17	14	56.29	6	56.35	55.80	8	12,495	0.06%
2024/04/16	80.5	56.63	37.1	56.74	55.40	43.4	12,617	0.34%
2024/04/15	101.1	58.81	50	58.94	58.00	51.1	12,092	0.42%	大買/
2024/04/12	17	56.28	26.1	56.73	56.80	-9.1	11,131	-0.08%
2024/04/11	24.4	56.42	4	56.18	55.80	20.4	11,010	0.19%
2024/04/10	49.6	58.01	27.3	57.43	56.80	22.3	10,635	0.21%
2024/04/09	27	56.77	50	56.37	57.50	-23	9,678	-0.24%
2024/04/08	6	53.08	0	0.00	53.00	6	8,809	0.07%
2024/04/03	8	53.79	2	53.85	53.70	6	8,809	0.07%
2024/04/02	12	54.11	10	54.11	54.30	2	8,725	0.02%
2024/04/01	3	54.37	9	53.91	54.40	-6	8,554	-0.07%
2024/03/29	4.5	52.46	16.3	52.36	52.60	-11.8	8,247	-0.14%
2024/03/28	70.1	53.72	24.5	53.20	52.60	45.6	8,231	0.55%
2024/03/27	67	53.13	20	52.79	53.20	47	7,646	0.61%
2024/03/26	0	50.30	12	50.29	49.65	-12	7,194	-0.17%
2024/03/25	0.4	50.40	3	50.47	50.40	-2.6	7,200	-0.04%
2024/03/22	0.1	49.30	1.1	50.49	50.30	-1	7,172	-0.01%
2024/03/21	5	48.34	2	48.25	48.70	3	6,957	0.04%
2024/03/20	3	48.08	1	48.50	47.95	2	6,979	0.03%
2024/03/19	0	0.00	4	48.90	48.60	-4	6,984	-0.06%
2024/03/15	0	0.00	1.1	48.21	47.55	-1.1	7,377	-0.01%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	2	47.85	12	47.55	47.55	-10	7,365	-0.14%
2024/03/12	1	47.55	2	48.10	48.15	-1	7,418	-0.01%
2024/03/11	1	47.10	1	47.45	47.55	0	7,409	0.00%
2024/03/08	18.1	47.38	1	47.30	47.10	17.1	7,416	0.23%
2024/03/07	4.2	48.37	1.1	48.50	48.30	3.1	7,380	0.04%
2024/03/06	1.2	48.96	2	49.20	48.90	-0.9	7,391	-0.01%
2024/03/04	6	49.96	2.3	49.98	49.80	3.7	7,410	0.05%
2024/03/01	5	49.63	4	49.69	49.60	1	7,433	0.01%
2024/02/29	0	0.00	2	49.65	49.65	-2	7,682	-0.03%
2024/02/27	1.1	49.70	4	49.13	48.90	-2.9	8,222	-0.04%
2024/02/26	0	0.00	3	49.62	49.75	-3	8,200	-0.04%
2024/02/23	14.1	48.77	6	48.75	48.40	8.1	8,159	0.10%
2024/02/22	3.2	48.97	2	49.25	49.25	1.2	8,163	0.01%
2024/02/21	0	0.00	0.3	49.30	49.10	-0.3	8,207	0.00%
2024/02/20	13	49.08	4	49.00	49.05	9	8,243	0.11%
2024/02/19	0	0.00	1	49.45	49.45	-1	8,342	-0.01%
2024/02/16	1	49.25	1	49.30	49.30	0	8,393	0.00%
2024/02/15	10	48.75	10	48.93	49.20	0	8,522	0.00%
2024/02/05	14	48.03	0	0.00	48.10	14	8,533	0.16%
2024/02/02	6.1	48.57	28	48.34	48.25	-21.9	8,539	-0.26%
2024/02/01	17	48.76	5.1	48.95	48.85	11.9	8,508	0.14%
2024/01/31	3	49.07	0	0.00	49.20	3	8,619	0.03%
2024/01/30	11	50.00	0.1	50.50	49.80	10.9	8,825	0.12%
2024/01/29	10	50.00	0	0.00	50.20	10	8,876	0.11%
2024/01/26	5	50.00	6	49.99	49.90	-1	9,023	-0.01%
2024/01/25	8	50.25	0	50.50	50.10	8	9,076	0.09%
2024/01/24	0	0.00	9	50.49	50.50	-9	9,094	-0.10%
2024/01/23	1.1	50.20	10	50.20	50.20	-9	9,120	-0.10%
2024/01/22	2	49.95	0	0.00	49.90	2	9,131	0.02%
2024/01/19	9.1	50.21	5	50.20	49.95	4.1	9,129	0.04%
2024/01/18	5	49.95	10	49.87	49.80	-5	9,208	-0.05%
2024/01/17	3.1	50.51	1.5	50.51	50.20	1.6	9,224	0.02%
2024/01/16	7.1	51.40	2	51.30	51.30	5.1	9,252	0.06%
2024/01/15	23	53.29	39	52.95	52.10	-16	9,218	-0.17%
2024/01/12	2.3	52.98	3	52.97	53.00	-0.7	8,866	-0.01%
2024/01/11	24.4	51.16	23	50.96	52.00	1.4	8,723	0.02%
2024/01/10	21.4	52.01	5	52.12	51.60	16.4	8,783	0.19%
2024/01/09	14.2	52.47	13.1	52.75	51.50	1.1	8,630	0.01%
2024/01/08	22.6	53.82	16	53.89	53.70	6.6	8,428	0.08%
2024/01/05	8	54.04	19.5	53.38	54.20	-11.5	8,203	-0.14%
2024/01/04	4.1	52.73	0	0.00	52.70	4.1	8,070	0.05%
2024/01/03	1	52.71	13	52.86	52.70	-12	8,366	-0.14%
2024/01/02	12.1	53.78	12	53.45	53.60	0.1	8,328	0.00%
2023/12/29	6.1	53.52	2	53.65	53.60	4.1	8,357	0.05%
2023/12/28	5	53.20	2	53.20	53.10	3	8,331	0.04%
2023/12/27	3	52.87	1	52.80	52.80	2	8,352	0.02%
2023/12/26	0	0.00	3	53.00	53.00	-3	8,419	-0.04%
2023/12/25	6.1	53.03	8	52.95	53.30	-1.9	8,402	-0.02%
2023/12/22	2	52.20	3	52.13	52.30	-1	8,360	-0.01%
2023/12/21	23.1	53.06	8	52.10	52.10	15.1	8,547	0.18%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	3	52.00	2	52.20	52.00	1	8,505	0.01%
2023/12/18	2.1	52.80	1	52.80	52.80	1.1	8,579	0.01%
2023/12/15	0	0.00	8	52.68	52.50	-8	8,674	-0.09%
2023/12/14	2	52.20	0	0.00	52.00	2	8,797	0.02%
2023/12/13	12.3	52.38	3	52.93	51.90	9.3	8,952	0.10%
2023/12/12	3	52.90	5	52.50	52.70	-2	8,927	-0.02%
2023/12/11	1	51.70	2	51.60	51.50	-1	9,025	-0.01%
2023/12/08	5	51.56	0	0.00	51.50	5	9,174	0.05%
2023/12/07	20.1	52.40	2	52.90	52.20	18.1	9,367	0.19%
2023/12/06	1	52.10	0	0.00	52.00	1	10,039	0.01%
2023/12/04	3	52.87	4	52.58	53.10	-1	10,439	-0.01%
2023/12/01	0.1	52.50	6	52.27	52.30	-5.9	10,463	-0.06%
2023/11/30	1	51.40	0.2	51.60	51.80	0.8	10,729	0.01%
2023/11/29	0	52.08	5	51.90	51.90	-5	11,055	-0.05%
2023/11/28	1	52.50	5	52.30	52.30	-4	11,478	-0.03%
2023/11/27	7.1	52.24	0	0.00	51.60	7.1	11,941	0.06%
2023/11/24	23	53.31	41.7	52.42	52.60	-18.7	11,969	-0.16%
2023/11/22	5	50.78	3	50.97	50.70	2	13,177	0.02%
2023/11/21	5	50.84	1	51.00	50.60	4	14,097	0.03%
2023/11/20	3	50.50	54	50.96	51.20	-51	15,292	-0.33%
2023/11/17	0	0.00	7.5	50.66	50.40	-7.5	16,846	-0.04%
2023/11/16	20	50.35	48	50.29	50.40	-28	16,958	-0.17%
2023/11/15	1.2	49.53	1	49.65	49.25	0.2	16,884	0.00%
2023/11/14	6	50.15	15	49.90	49.25	-9	16,885	-0.05%
2023/11/13	2	49.05	5	49.36	49.15	-3	16,852	-0.02%
2023/11/10	24.1	48.91	1.1	48.80	48.55	23	16,862	0.14%
2023/11/09	38	49.31	1	49.85	49.10	37	16,918	0.22%
2023/11/08	22	49.62	13	50.13	49.50	9	17,049	0.05%
2023/11/07	52	49.78	3	49.83	49.35	49	17,126	0.29%
2023/11/06	8	51.63	2	51.60	51.60	6	17,057	0.04%
2023/11/03	4	51.88	9	51.54	51.80	-5	17,234	-0.03%
2023/11/02	4	49.75	13	50.05	50.10	-9	17,601	-0.05%
2023/11/01	1.1	48.50	6.1	48.67	48.70	-5	17,693	-0.03%
2023/10/31	11	49.11	5.2	48.80	48.55	5.9	17,832	0.03%
2023/10/30	3	49.85	0	0.00	49.60	3	17,965	0.02%
2023/10/27	2.1	50.10	4	50.05	50.10	-1.9	18,128	-0.01%
2023/10/26	1.2	50.48	2	49.75	50.00	-0.8	18,398	0.00%
2023/10/25	2.2	50.80	29	50.63	50.50	-26.9	18,384	-0.15%
2023/10/24	2.3	48.87	15	49.38	50.10	-12.7	18,391	-0.07%
2023/10/23	3	48.67	7	48.50	48.40	-4	18,373	-0.02%
2023/10/20	38.2	48.86	0.2	48.68	48.45	38	18,464	0.21%
2023/10/19	10.1	49.58	0.2	49.61	49.80	9.9	18,502	0.05%
2023/10/18	38.4	49.96	10.4	50.78	49.30	28	18,654	0.15%
2023/10/17	16.5	52.61	14.4	51.88	51.60	2.1	18,695	0.01%
2023/10/16	7.3	54.15	0	0.00	53.70	7.3	18,661	0.04%
2023/10/13	1.2	54.43	8	54.34	54.70	-6.8	18,861	-0.04%
2023/10/12	2.2	54.11	21	54.09	54.30	-18.9	19,063	-0.10%
2023/10/11	15.2	55.24	40	55.10	53.90	-24.9	19,196	-0.13%
2023/10/06	11.1	53.66	1	53.80	53.80	10.1	19,075	0.05%
2023/10/05	10	53.47	2	53.65	53.60	8	19,149	0.04%
2023/10/04	25.1	53.38	0	0.00	53.30	25.1	19,196	0.13%
2023/10/02	4	55.28	1	55.00	55.00	3	19,460	0.02%
2023/09/28	1	54.60	2	55.00	54.90	-1	19,648	-0.01%
2023/09/27	0.1	54.54	0	0.00	54.40	0.1	20,053	0.00%
2023/09/26	23.1	54.92	1.3	55.03	54.60	21.8	20,131	0.11%
2023/09/25	8.3	56.94	10	56.61	56.70	-1.7	20,174	-0.01%
2023/09/22	4	55.78	1	55.70	55.70	3	20,194	0.01%
2023/09/21	17.1	54.95	0	0.00	55.50	17.1	20,340	0.08%
2023/09/20	6	56.00	0	0.00	56.00	6	20,661	0.03%
2023/09/19	17.1	56.80	15	57.02	56.20	2.1	20,917	0.01%
2023/09/18	13	58.75	10.8	58.18	57.60	2.2	21,299	0.01%
2023/09/15	22.1	58.23	7	58.20	58.00	15.1	22,514	0.07%
2023/09/14	16.1	59.82	10	59.52	59.20	6.1	24,361	0.02%
2023/09/13	5.1	59.92	1	60.20	59.90	4.1	25,282	0.02%
2023/09/12	18.2	60.63	13.2	60.63	60.50	5	25,608	0.02%
2023/09/11	42	62.68	40	61.78	60.80	2	25,750	0.01%
2023/09/08	22.1	60.43	24	61.44	61.90	-2	25,155	-0.01%
2023/09/07	8	60.35	4	60.30	60.40	4	24,936	0.02%
2023/09/06	8	60.21	16.1	60.30	60.30	-8.1	25,092	-0.03%
2023/09/05	5	60.24	55.4	60.47	59.50	-50.4	25,246	-0.20%
2023/09/04	43	61.89	15	62.29	61.30	28	25,481	0.11%
2023/09/01	8.1	62.75	60.1	62.52	62.40	-52	25,566	-0.20%
2023/08/31	13	62.04	54.2	62.23	62.00	-41.2	25,428	-0.16%
2023/08/30	58	61.37	29	61.06	61.60	29	25,425	0.11%
2023/08/29	19	59.85	16	60.01	61.50	3	25,440	0.01%
2023/08/28	34	62.49	46	62.17	61.00	-12	24,866	-0.05%
2023/08/25	36.1	61.08	31.2	61.77	60.30	5	23,852	0.02%
2023/08/24	37	61.03	89.9	61.56	61.40	-52.9	23,172	-0.23%
2023/08/23	83.4	59.44	66.3	59.98	59.00	17	22,194	0.08%
2023/08/22	5	54.40	6	55.02	55.50	-1	20,868	0.00%
2023/08/21	0	0.00	0	55.50	55.50	0	20,986	0.00%
2023/08/18	3	55.07	2	54.71	54.70	1	21,567	0.00%
2023/08/17	0	0.00	1.1	54.26	55.10	-1.1	22,073	0.00%
2023/08/16	2.1	53.21	30	53.71	53.80	-28	22,699	-0.12%
2023/08/15	13.1	53.82	11	54.15	53.90	2.1	23,079	0.01%
2023/08/14	10	55.02	34	55.54	54.00	-24	23,352	-0.10%
2023/08/11	47	56.90	3	56.70	56.80	44	23,780	0.19%
2023/08/10	17	57.71	7	57.69	58.00	10	23,730	0.04%
2023/08/09	29.1	58.53	36.1	58.27	58.30	-7	23,730	-0.03%
2023/08/08	13	57.99	56.1	58.19	57.80	-43.1	23,855	-0.18%
2023/08/07	4	55.90	37	56.59	57.20	-33	23,996	-0.14%
2023/08/04	7	56.10	4	56.05	56.10	3	24,323	0.01%
2023/08/02	7	55.56	19	55.53	55.20	-12	24,828	-0.05%
2023/08/01	1	56.50	1	54.90	54.80	0	25,063	0.00%
2023/07/31	7.2	54.89	18.3	55.47	55.50	-11.1	25,683	-0.04%
2023/07/28	31.2	53.74	18	53.83	53.80	13.2	26,100	0.05%
2023/07/27	26.1	54.11	25	54.52	54.50	1.1	27,285	0.00%
2023/07/26	4	53.90	13	53.88	53.40	-9	28,078	-0.03%
2023/07/25	25.2	53.41	27	53.62	54.00	-1.8	29,699	-0.01%
2023/07/24	59	53.75	26	53.48	53.50	33	31,348	0.11%
2023/07/21	60	55.92	53	54.82	54.40	7	32,211	0.02%
2023/07/20	12.4	54.96	34	55.13	55.70	-21.6	34,259	-0.06%
2023/07/19	31.1	54.31	41	54.48	53.70	-9.9	35,118	-0.03%
2023/07/18	26.1	54.13	10	53.90	53.50	16.1	35,969	0.04%
2023/07/17	41.1	54.64	7	55.20	54.80	34.1	36,519	0.09%
2023/07/14	12	56.03	21.4	56.24	55.70	-9.4	37,088	-0.03%
2023/07/13	33.1	56.58	16	56.93	56.10	17.1	38,925	0.04%
2023/07/12	21.2	57.40	1	57.20	57.20	20.2	41,165	0.05%
2023/07/11	21	57.82	1.3	57.95	57.70	19.7	43,826	0.04%
2023/07/10	22	58.68	7.3	58.75	58.30	14.8	45,283	0.03%
2023/07/07	45.1	59.01	9	59.49	59.40	36.1	46,632	0.08%
2023/07/06	22.3	60.93	18	60.81	60.20	4.3	47,102	0.01%
2023/07/05	19.2	62.36	16.1	62.28	61.90	3.1	47,378	0.01%
2023/07/04	8.1	61.15	8	61.33	61.30	0.1	47,089	0.00%
2023/07/03	19	60.45	13.1	61.16	61.40	5.9	47,026	0.01%
2023/06/30	9.4	60.05	41	60.15	60.00	-31.6	46,820	-0.07%
2023/06/29	23.5	61.33	8	60.68	60.50	15.5	46,813	0.03%
2023/06/28	46.2	60.73	39	61.00	60.70	7.2	46,669	0.02%
2023/06/27	17.1	60.41	79	60.48	59.30	-62	46,754	-0.13%
2023/06/26	33.4	62.11	57.5	61.36	60.70	-24	47,177	-0.05%
2023/06/21	107.1	65.02	56.4	64.81	63.40	50.7	46,949	0.11%	大買/
2023/06/20	146.3	64.37	77.2	64.59	65.00	69.2	45,875	0.15%	大買/
2023/06/19	47	61.01	63.6	63.00	63.90	-16.6	43,882	-0.04%
2023/06/16	47	58.11	90.1	58.03	58.10	-43.1	42,910	-0.10%
2023/06/15	19	55.69	68.2	55.93	57.30	-49.2	42,614	-0.12%
2023/06/14	19	56.22	18.1	56.56	56.00	0.9	42,368	0.00%
2023/06/13	23	57.02	5	56.84	56.60	18	42,460	0.04%
2023/06/12	49	56.99	8	56.90	56.50	41	42,670	0.10%
2023/06/09	9	57.69	15	57.64	57.50	-6	42,840	-0.01%
2023/06/08	16.2	57.39	64.2	57.39	57.70	-48	43,055	-0.11%
2023/06/07	44.2	57.63	50.5	57.42	57.50	-6.4	42,805	-0.01%
2023/06/06	36.2	56.56	5	56.90	56.40	31.2	43,073	0.07%
2023/06/05	42	57.47	27	57.46	57.30	15	43,876	0.03%
2023/06/02	4.1	56.44	57	56.27	56.30	-52.9	43,546	-0.12%
2023/06/01	4	55.15	10	55.48	55.30	-6	43,401	-0.01%
2023/05/31	8	55.23	3	55.30	55.40	5	43,443	0.01%
2023/05/30	31	55.01	6	54.78	54.80	25	43,459	0.06%
2023/05/29	8	55.34	40	56.04	55.80	-32	43,343	-0.07%
2023/05/26	42.2	55.15	109	54.98	54.80	-66.8	43,222	-0.15%	大賣/
2023/05/25	54.1	56.02	16	56.01	56.00	38.1	43,100	0.09%
2023/05/24	81	57.48	64	57.00	56.70	17	43,064	0.04%
2023/05/23	100	56.84	8.3	56.73	56.70	91.7	42,899	0.21%
2023/05/22	23	56.34	94.2	56.09	56.90	-71.2	42,593	-0.17%
2023/05/19	13.1	54.50	8	55.11	54.20	5.1	42,282	0.01%
2023/05/18	11	54.71	10	54.95	54.50	1	42,021	0.00%
2023/05/17	36.1	54.52	43	55.48	55.00	-6.9	41,789	-0.02%
2023/05/16	3	53.70	6	53.80	53.70	-3	41,378	-0.01%
2023/05/15	7	53.36	15	53.58	53.70	-8	41,725	-0.02%
2023/05/12	20	53.84	50	54.13	54.40	-30	43,241	-0.07%
2023/05/11	44.4	53.91	39	53.73	54.00	5.4	43,592	0.01%
2023/05/10	7.1	55.46	59	55.65	55.30	-52	43,073	-0.12%
2023/05/09	43	55.04	28.8	55.49	54.50	14.2	42,634	0.03%
2023/05/08	36.1	56.90	55.1	56.72	56.60	-19	42,096	-0.05%
2023/05/05	24.2	56.65	38.2	56.36	56.40	-14	41,801	-0.03%
2023/05/04	124.1	58.28	109	57.83	57.60	15	41,148	0.04%	大買/大賣/
2023/05/03	98.1	58.52	56.1	58.59	58.70	42	40,545	0.10%
2023/05/02	71.2	58.35	38.2	58.28	57.40	33	39,311	0.08%
2023/04/28	119	58.66	115.1	58.53	58.00	4	38,504	0.01%	大買/大賣/
2023/04/27	91.3	57.45	115	57.26	57.50	-23.7	36,822	-0.06%	大賣/
2023/04/26	41	55.44	143	55.44	55.90	-102	35,055	-0.29%	大賣/鉅額交易
2023/04/25	164.1	57.26	191.3	57.36	56.40	-27.3	34,075	-0.08%	大買/大賣/
2023/04/24	109	55.51	58.1	56.22	57.50	50.9	31,803	0.16%	大買/
2023/04/21	98.1	54.37	67	54.47	54.70	31.1	30,689	0.10%
2023/04/20	70.8	54.75	45	54.92	54.40	25.8	29,705	0.09%
2023/04/19	68.7	56.34	45	56.45	56.60	23.7	28,932	0.08%
2023/04/18	137.1	57.05	115.2	56.33	55.90	21.9	28,155	0.08%	大買/大賣/
2023/04/17	124	57.84	167	57.79	58.00	-43	26,225	-0.16%	大買/大賣/
2023/04/14	159.2	54.74	148	53.97	54.20	11.2	23,870	0.05%	大買/大賣/
2023/04/13	82	51.52	96.4	52.29	52.90	-14.4	21,249	-0.07%
2023/04/12	54	47.26	91.1	47.76	48.15	-37	20,124	-0.18%
2023/04/11	130.4	44.43	14	43.88	43.80	116.4	18,629	0.62%	大買/鉅額交易
2023/04/10	38	43.86	33	43.83	44.30	5	18,055	0.03%
2023/04/07	4	42.29	8.4	42.28	42.40	-4.4	17,575	-0.03%
2023/04/06	11	41.96	10	42.05	42.00	1	17,668	0.01%
2023/03/30	1	41.80	23	41.85	41.85	-22	17,689	-0.12%
2023/03/29	3	41.55	5	41.50	41.55	-2	17,597	-0.01%
2023/03/28	27.2	41.54	5	41.17	41.20	22.2	17,588	0.13%
2023/03/27	30	43.75	45	43.44	43.20	-15	17,093	-0.09%
2023/03/24	4	42.01	28	42.24	42.45	-24	16,439	-0.15%
2023/03/23	28	41.79	41.4	41.63	41.75	-13.4	16,380	-0.08%
2023/03/22	13	41.14	21.4	40.90	40.85	-8.4	16,148	-0.05%
2023/03/21	1	41.00	1	40.95	41.00	0	16,101	0.00%
2023/03/20	1	41.15	6	40.89	41.00	-5	16,040	-0.03%
2023/03/17	1	40.40	11	40.44	40.25	-10	16,072	-0.06%
2023/03/16	56.2	40.45	1.1	40.47	40.20	55.1	16,215	0.34%
2023/03/15	24	41.06	17	40.85	41.00	7	16,594	0.04%
2023/03/14	14	39.73	29	39.62	39.85	-15	16,663	-0.09%
2023/03/13	16.3	38.80	2	39.35	38.95	14.3	17,010	0.08%
2023/03/10	5	41.33	10	41.12	40.90	-5	17,105	-0.03%
2023/03/09	32	41.42	72.8	41.74	42.05	-40.8	17,023	-0.24%
2023/03/08	98.1	41.28	74.1	41.26	41.00	24.1	16,777	0.14%
2023/03/07	12	38.94	2	38.75	39.40	10	16,726	0.06%
2023/03/06	64	38.93	84	38.96	38.65	-20	16,633	-0.12%
2023/03/03	16.1	38.63	0	38.60	38.40	16.1	16,513	0.10%
2023/03/02	6.3	37.67	1	37.80	37.85	5.3	16,435	0.03%
2023/03/01	41	38.19	0	0.00	38.00	41	16,423	0.25%
2023/02/24	6	39.08	34.1	38.53	38.50	-28.1	16,568	-0.17%
2023/02/23	10.1	38.96	5	38.93	39.20	5.1	16,400	0.03%
2023/02/22	6	39.18	6	39.10	39.20	0	16,303	0.00%
2023/02/21	50	39.20	63	39.24	38.80	-13	16,229	-0.08%
2023/02/20	52.1	38.92	9	38.89	38.80	43.1	15,930	0.27%
2023/02/17	6.3	38.55	4	38.76	38.50	2.3	15,735	0.01%
2023/02/16	8	38.03	29	37.89	38.00	-21	15,357	-0.14%
2023/02/15	12	37.36	0	0.00	37.30	12	15,226	0.08%
2023/02/14	2.1	37.11	2	37.60	37.60	0.1	15,097	0.00%
2023/02/13	38	37.61	15	37.56	37.65	23	15,039	0.15%
2023/02/10	87.1	38.32	134.2	38.92	37.95	-47.1	14,717	-0.32%	大賣/
2023/02/09	58	37.15	68.4	37.47	37.35	-10.4	13,007	-0.08%
2023/02/08	1	35.85	10	35.85	35.90	-9	12,322	-0.07%
2023/02/07	10	35.40	1	35.30	35.45	9	12,217	0.07%
2023/02/06	0	0.00	1	35.45	35.50	-1	12,254	-0.01%
2023/02/03	1	35.20	21	34.66	34.95	-20	12,155	-0.16%
2023/02/02	4.2	34.47	0	0.00	34.45	4.2	12,027	0.03%
2023/02/01	0.2	34.82	3	34.85	34.55	-2.9	11,897	-0.02%
2023/01/31	21	34.58	0	0.00	34.60	21	11,785	0.18%
2023/01/30	1	34.10	0	0.00	34.10	1	11,767	0.01%
2023/01/17	0.1	34.20	0.1	34.30	34.15	-0.1	11,749	0.00%
2023/01/16	0.2	34.27	10	34.35	34.40	-9.9	11,809	-0.08%
2023/01/11	3.1	35.06	3	35.30	35.05	0.1	11,993	0.00%
2023/01/10	0.1	34.90	1	34.90	34.80	-1	11,948	-0.01%
2023/01/09	5	35.35	10	35.05	34.95	-5	11,937	-0.04%
2023/01/06	5	35.35	3	35.35	35.25	2	11,951	0.02%
2023/01/04	1	35.05	1	35.55	35.45	0	11,953	0.00%
2023/01/03	6	35.37	2	35.28	35.40	4	11,892	0.03%
2022/12/30	2	35.88	14	35.84	35.75	-12	11,774	-0.10%
2022/12/29	0	0.00	7	35.01	35.10	-7	11,294	-0.06%
2022/12/28	7.1	35.18	16	35.43	35.10	-9	11,223	-0.08%
2022/12/27	0.1	35.30	6	35.41	35.00	-6	11,126	-0.05%
2022/12/26	1.1	35.33	6	35.38	35.25	-5	11,028	-0.05%
2022/12/23	13.1	34.35	26.1	34.70	34.55	-13	10,789	-0.12%
2022/12/22	0.1	33.58	5	33.52	33.50	-5	10,626	-0.05%
2022/12/21	14	33.20	10	33.35	33.25	4	10,653	0.04%
2022/12/20	17	34.41	3	33.75	33.30	14	10,740	0.13%
2022/12/19	27	34.54	2	34.70	34.40	25	10,836	0.23%
2022/12/16	2.2	35.21	5	35.40	34.95	-2.8	10,808	-0.03%
2022/12/15	3	35.77	11	35.01	35.95	-8	10,663	-0.08%
2022/12/14	0	0.00	24	34.78	35.00	-24	10,373	-0.23%
2022/12/13	16	34.56	2	34.43	34.35	14	10,265	0.14%
2022/12/12	10.1	34.85	21	34.79	34.85	-10.9	10,170	-0.11%
2022/12/09	4	35.00	2	35.78	34.85	2	10,069	0.02%
2022/12/08	65	35.69	54	35.58	35.20	11	9,939	0.11%
2022/12/07	53	35.56	32	36.12	35.85	21	9,652	0.22%
2022/12/06	46	35.49	27	35.34	35.60	19	9,049	0.21%
2022/12/05	64	36.55	42	36.67	36.25	22	8,693	0.25%
2022/12/02	10	34.60	48.2	34.88	34.80	-38.2	7,945	-0.48%
2022/12/01	9	33.14	5	33.25	33.10	4	7,385	0.05%
2022/11/30	51	33.20	13	33.40	33.40	38	7,203	0.53%
2022/11/29	253	34.72	253	34.68	33.90	0	6,738	0.00%	大買/大賣/
2022/11/28	12	31.93	3	32.00	31.90	9	5,674	0.16%
2022/11/25	2.1	31.62	1	31.45	31.40	1.1	5,575	0.02%
2022/11/24	0	0.00	11	31.42	31.40	-11	5,571	-0.20%
2022/11/23	11.1	31.65	4	31.56	31.55	7.1	5,518	0.13%
2022/11/22	21	31.73	14	31.55	31.55	7	5,426	0.13%
2022/11/18	7	31.01	2	31.13	31.05	5	5,115	0.10%
2022/11/17	16	30.60	0	0.00	30.60	16	5,066	0.32%
2022/11/16	2	31.23	1	31.20	31.05	1	4,972	0.02%
2022/11/15	1	30.85	0	0.00	30.95	1	4,857	0.02%
2022/11/14	0	0.00	1	31.15	31.15	-1	4,831	-0.02%
2022/11/11	7	30.99	0	0.00	30.90	7	4,846	0.14%
2022/11/10	5.1	31.20	0	0.00	31.10	5.1	4,916	0.10%
2022/11/09	13.1	31.60	3	31.18	31.05	10.1	5,034	0.20%
2022/11/08	9.1	31.99	18	31.79	31.60	-8.9	4,958	-0.18%
2022/11/04	3.1	32.65	14	32.77	32.65	-10.9	4,807	-0.23%
2022/11/03	0	0.00	8	33.06	33.10	-8	4,848	-0.17%
2022/11/02	1.1	32.41	15	32.67	32.45	-14	4,956	-0.28%
2022/10/27	0.1	31.30	0	0.00	31.20	0.1	6,360	0.00%
2022/10/26	1	30.90	3	31.15	31.05	-2	7,147	-0.03%
2022/10/25	11	31.45	3	31.75	31.35	8	7,599	0.11%
2022/10/24	0	0.00	5	32.23	32.30	-5	7,643	-0.07%
2022/10/21	5	31.10	1.1	31.70	31.60	4	7,662	0.05%
2022/10/20	11	30.54	6	30.25	30.25	5	7,750	0.06%
2022/10/19	5	31.44	2	31.55	31.15	3	7,706	0.04%
2022/10/18	7.1	31.33	6	31.30	31.30	1.1	7,721	0.01%
2022/10/17	0.1	31.35	0	0.00	31.80	0.1	7,877	0.00%
2022/10/14	6	31.33	6	31.45	31.45	0	8,017	0.00%
2022/10/13	11	32.10	4	31.85	31.15	7	8,057	0.09%
2022/10/12	16.1	33.07	32	33.05	32.90	-15.9	8,015	-0.20%
2022/10/11	35	33.61	2	33.55	33.55	33	8,125	0.41%
2022/10/07	4.1	33.34	1	33.45	33.45	3.1	8,286	0.04%
2022/10/05	1	34.55	1	34.10	34.10	0	9,131	0.00%
2022/10/03	0	0.00	4	34.00	34.15	-4	9,695	-0.04%
2022/09/30	2	33.30	0	0.00	33.80	2	9,935	0.02%
2022/09/29	4	34.00	2	34.28	34.00	2	10,071	0.02%
2022/09/28	1	33.95	7	34.29	33.70	-6	10,280	-0.06%
2022/09/27	9.1	34.49	1	34.15	34.15	8.1	10,620	0.08%
2022/09/26	12	36.23	7.1	36.72	35.55	4.9	10,875	0.04%
2022/09/23	0	0.00	2	36.35	36.10	-2	11,223	-0.02%
2022/09/22	1	36.00	10	36.10	35.95	-9	11,423	-0.08%
2022/09/21	10	35.50	0	0.00	35.55	10	11,592	0.09%
2022/09/19	3	35.80	0	0.00	35.60	3	11,793	0.03%
2022/09/16	7.1	36.01	0	0.00	36.05	7.1	11,941	0.06%
2022/09/15	0.1	37.00	2	36.95	36.55	-1.9	12,241	-0.02%
2022/09/14	2	36.40	0	0.00	36.85	2	12,686	0.02%
2022/09/13	1	36.50	0	0.00	36.70	1	13,391	0.01%
2022/09/12	0	0.00	21	36.61	36.80	-21	15,449	-0.14%
2022/09/08	1	35.90	0	0.00	36.00	1	16,498	0.01%
2022/09/05	0	0.00	1	35.35	35.35	-1	17,077	-0.01%
2022/09/01	5	35.30	0	0.00	35.25	5	17,091	0.03%
2022/08/31	1	35.65	0	0.00	35.50	1	17,113	0.01%
2022/08/30	8.1	35.05	0	0.00	35.15	8.1	17,109	0.05%
2022/08/29	30	35.22	1	35.30	35.00	29	17,110	0.17%
2022/08/26	12	35.93	7	35.91	35.80	5	17,097	0.03%
2022/08/24	2	36.05	0	0.00	35.75	2	17,235	0.01%
2022/08/23	0.1	35.45	3	35.88	35.90	-2.9	17,266	-0.02%
2022/08/22	5.1	35.20	0	0.00	35.20	5.1	17,223	0.03%
2022/08/19	0.2	35.20	0	0.00	35.10	0.2	17,273	0.00%
2022/08/17	9.2	35.03	1	35.15	35.05	8.2	17,429	0.05%
2022/08/16	17.1	36.33	2	36.10	35.60	15.1	17,431	0.09%
2022/08/12	6	37.20	13	37.21	37.00	-7	17,579	-0.04%
2022/08/11	0	0.00	4	37.13	36.80	-4	17,572	-0.02%
2022/08/10	8	36.83	4	36.96	36.75	4	17,554	0.02%
2022/08/09	17	37.30	11	37.09	37.15	6	17,517	0.03%
2022/08/08	3.1	37.10	5	37.01	37.00	-1.9	17,402	-0.01%
2022/08/05	21	35.85	0	0.00	35.95	21	17,068	0.12%
2022/08/04	8.1	35.55	1	35.85	36.00	7.1	16,971	0.04%
2022/08/03	7	37.08	3	37.72	37.10	4	16,796	0.02%
2022/08/02	10	37.76	9.1	37.87	38.20	0.9	16,240	0.01%
2022/08/01	7.1	36.50	9	36.85	37.35	-1.9	15,602	-0.01%
2022/07/29	0	0.00	3	35.45	35.90	-3	15,172	-0.02%
2022/07/28	6	35.38	2	35.70	35.25	4	15,100	0.03%
2022/07/27	27	35.92	4	35.73	35.90	23	15,046	0.15%
2022/07/26	2	35.05	2	35.20	35.20	0	14,971	0.00%
2022/07/25	1.1	35.29	0	0.00	34.95	1.1	14,971	0.01%
2022/07/22	3	34.80	3	34.70	35.00	0	14,970	0.00%
2022/07/20	1	35.40	12.6	35.38	35.35	-11.6	15,124	-0.08%
2022/07/19	10	35.10	1.4	35.28	35.00	8.6	15,270	0.06%
2022/07/18	23	34.85	6	35.16	35.00	17	15,522	0.11%
2022/07/15	7	35.02	3	34.82	35.10	4	15,567	0.03%
2022/07/14	9	35.91	7.2	35.88	35.85	1.8	15,585	0.01%
2022/07/13	23	35.47	37.4	35.29	36.05	-14.4	15,513	-0.09%
2022/07/12	4	34.51	23	34.41	34.25	-19	15,255	-0.12%
2022/07/11	5	34.30	10.2	34.30	34.35	-5.2	15,535	-0.03%
2022/07/08	10.2	33.26	5	32.97	32.75	5.2	15,691	0.03%
2022/07/07	5.3	33.46	6	33.42	33.40	-0.7	15,583	0.00%
2022/07/06	7.1	34.56	28	34.62	33.85	-20.9	15,517	-0.13%
2022/07/05	16.1	34.32	20	34.29	34.70	-3.9	15,350	-0.03%
2022/07/04	5	32.14	1	33.30	33.10	4	14,928	0.03%
2022/07/01	40	33.55	45.1	33.68	32.55	-5.1	14,518	-0.04%
2022/06/30	2	32.10	0	0.00	32.35	2	13,940	0.01%
2022/06/29	10	32.40	1	32.85	32.20	9	13,691	0.07%
2022/06/28	1.1	31.92	0	0.00	32.15	1.1	13,485	0.01%
2022/06/27	10	31.85	9	31.75	31.85	1	13,380	0.01%
2022/06/24	22	31.11	0	0.00	31.75	22	13,262	0.17%
2022/06/23	1	31.35	20	31.98	31.15	-19	13,081	-0.15%
2022/06/22	8.2	32.69	0	0.00	31.35	8.2	12,740	0.06%
2022/06/21	9	34.17	9.8	34.18	34.40	-0.8	12,182	-0.01%
2022/06/20	36.7	37.36	28	36.34	34.40	8.7	11,440	0.08%
2022/06/17	18	36.52	37.4	36.09	38.20	-19.4	9,329	-0.21%
2022/06/16	13	35.58	18.1	35.02	34.75	-5.1	8,190	-0.06%
2022/06/15	0	0.00	3	34.00	34.00	-3	7,566	-0.04%
2022/06/14	0	0.00	4	33.15	33.45	-4	7,473	-0.05%
2022/06/10	0	0.00	2	33.60	33.45	-2	7,403	-0.03%
2022/06/09	25	34.02	2	34.23	33.95	23	7,389	0.31%
2022/06/08	10.1	33.65	6	33.99	34.05	4.1	7,334	0.06%
2022/06/07	0	0.00	17	33.56	33.60	-17	7,289	-0.23%
2022/06/06	0.1	33.05	12	33.00	32.95	-11.9	7,260	-0.16%
2022/06/02	4	33.35	10.1	33.35	33.40	-6.1	7,273	-0.08%
2022/06/01	19.2	33.99	7	34.69	33.90	12.2	7,222	0.17%
2022/05/31	6	34.50	22	34.39	34.10	-16	7,105	-0.23%
2022/05/30	0	0.00	1	34.20	34.20	-1	7,023	-0.01%
2022/05/27	0	0.00	5	33.50	33.50	-5	6,976	-0.07%
2022/05/26	17	34.03	14.5	34.29	33.95	2.5	6,926	0.04%
2022/05/25	26.1	34.59	24	34.04	33.85	2.1	6,836	0.03%
2022/05/24	22	34.39	27.1	34.12	34.00	-5.1	6,625	-0.08%
2022/05/23	8	33.85	3	34.30	33.75	5	6,483	0.08%
2022/05/20	10.1	33.35	37	33.34	33.30	-26.9	6,281	-0.43%
2022/05/19	30	32.37	13	32.61	32.45	17	6,117	0.28%
2022/05/18	11	32.69	1	32.95	32.80	10	6,131	0.16%
2022/05/16	0.1	31.95	11	31.45	31.95	-10.9	6,090	-0.18%
2022/05/12	5.7	31.94	34	31.62	31.15	-28.3	5,992	-0.47%
2022/05/11	0.2	33.28	0	0.00	32.90	0.2	5,844	0.00%
2022/05/10	0	0.00	1.1	33.47	33.60	-1.1	5,743	-0.02%
2022/05/09	0.1	32.55	15.4	32.48	32.55	-15.3	5,606	-0.27%
2022/05/05	0	0.00	1	32.55	32.50	-1	5,378	-0.02%
2022/05/04	0	0.00	5	32.25	32.25	-5	5,328	-0.09%
2022/05/03	18	32.89	2	33.60	32.85	16	5,266	0.30%
2022/04/28	4	33.13	0	0.00	33.20	4	5,071	0.08%
2022/04/27	25	33.00	10	33.39	33.25	15	4,986	0.30%
2022/04/26	24	34.06	27	34.16	34.20	-3	4,794	-0.06%
2022/04/25	13	34.40	11	34.54	34.20	2	4,451	0.04%
2022/04/22	7	34.34	57	34.11	34.70	-50	4,162	-1.20%
2022/04/21	18	33.04	1	32.90	32.80	17	3,836	0.44%
2022/04/20	15	34.28	12.3	33.84	33.80	2.7	3,651	0.07%
2022/04/19	8	33.64	29	33.63	34.00	-21	3,416	-0.61%
2022/04/18	23.1	33.37	4	33.64	33.50	19.1	3,197	0.60%
2022/04/15	13	32.76	77	33.40	33.75	-64	2,960	-2.16%
2022/04/14	48	32.24	30	32.37	32.30	18	2,484	0.72%
2022/04/13	0.1	30.80	4	30.85	30.85	-3.9	2,029	-0.19%
2022/04/12	0	0.00	2	30.70	30.70	-2	1,866	-0.11%
2022/04/11	5	29.80	1	30.35	29.80	4	1,758	0.23%
2022/04/08	5.1	29.30	0	0.00	29.30	5.1	1,654	0.31%
2022/04/07	5	29.20	0	0.00	29.20	5	1,654	0.30%
2022/03/31	3	29.40	0	0.00	29.35	3	1,747	0.17%
2022/03/29	2	29.25	0	0.00	29.30	2	1,756	0.11%
2022/03/10	10	29.40	0	0.00	29.75	10	1,823	0.55%
2022/03/07	0	0.00	3	29.70	29.55	-3	1,761	-0.17%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/02/18	3	30.22	6	30.04	30.15	-3	2,008	-0.15%
2022/01/20	10	29.70	0	0.00	29.80	10	2,224	0.45%
2022/01/12	2	29.80	3	29.70	29.70	-1	2,230	-0.04%
2022/01/11	0	0.00	2	30.20	29.95	-2	2,228	-0.09%
2022/01/10	0	0.00	7	30.72	30.40	-7	2,201	-0.32%
2022/01/07	0	0.00	3	30.00	29.95	-3	2,108	-0.14%
2022/01/06	0	0.00	1	29.85	29.65	-1	2,037	-0.05%
2022/01/05	1	29.55	0	0.00	29.55	1	1,997	0.05%
2022/01/04	0	0.00	4	29.35	29.50	-4	1,995	-0.20%
2021/12/30	2	29.30	2	29.45	29.35	0	1,985	0.00%
2021/12/27	0	0.00	10	29.55	29.70	-10	1,915	-0.52%
2021/12/20	5	28.95	10	29.10	29.00	-5	1,922	-0.26%
2021/12/17	0	0.00	40	29.04	29.10	-40	1,928	-2.07%
2021/12/16	2	29.05	2	29.10	29.10	0	1,939	0.00%
2021/12/09	11	29.66	0	0.00	29.55	11	2,023	0.54%
2021/12/08	3	29.55	3	29.70	29.65	0	2,041	0.00%
2021/12/07	0	0.00	2	30.10	29.95	-2	2,038	-0.10%
2021/12/02	1	29.05	1	29.15	29.05	0	2,084	0.00%
2021/11/29	1	28.90	0	0.00	29.20	1	2,151	0.05%
2021/11/26	10	29.90	0.3	29.95	29.80	9.7	2,116	0.46%
2021/11/24	1	30.50	0.1	30.50	30.55	0.9	2,070	0.04%
2021/11/23	0	0.00	3	30.15	30.20	-3	2,019	-0.15%
2021/11/22	0	0.00	1	30.35	30.40	-1	1,998	-0.05%
2021/11/19	2	29.95	2	30.15	30.25	0	1,969	0.00%
2021/11/18	0	0.00	5	30.10	30.35	-5	1,928	-0.26%
2021/11/17	3	29.88	0	0.00	30.00	3	1,854	0.16%
2021/11/16	11	29.72	3	30.35	29.80	8	1,794	0.45%
2021/11/12	0	0.00	1	29.25	29.25	-1	1,622	-0.06%
2021/11/11	0	0.00	5	29.10	29.10	-5	1,614	-0.31%
2021/11/09	0	29.15	5	29.30	29.35	-5	1,728	-0.29%
2021/11/08	2	29.25	0	0.00	29.15	2	1,715	0.12%
2021/11/05	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/11/04	10	29.00	0	0.00	28.80	10	1,755	0.57%
2021/11/03	0	0.00	1	28.65	28.65	-1	1,774	-0.06%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/10/28	2	28.30	0	0.00	28.35	2	1,912	0.10%
2021/10/22	6	28.03	6	27.95	27.95	0	2,200	0.00%
2021/10/21	7	28.13	7	28.25	28.15	0	2,230	0.00%
2021/10/20	6	28.33	6	28.25	28.25	0	2,298	0.00%
2021/10/18	2	28.20	2	28.25	28.25	0	2,400	0.00%
2021/10/15	2	28.15	2	28.20	28.20	0	2,420	0.00%
2021/10/14	0	0.00	1	28.25	28.20	-1	2,435	-0.04%
2021/10/13	2	27.95	2	28.05	28.10	0	2,449	0.00%
2021/10/12	3	28.00	0	0.00	28.00	3	2,482	0.12%
2021/10/08	4	28.15	4	28.15	28.15	0	2,500	0.00%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/06	8	28.19	7	28.05	28.05	1	2,521	0.04%
2021/10/04	0	0.00	3	28.10	28.25	-3	2,547	-0.12%
2021/10/01	4	28.14	0	0.00	28.15	4	2,552	0.16%
2021/09/29	7	28.00	0	0.00	28.10	7	2,558	0.27%
2021/09/24	0	0.00	1	28.50	28.20	-1	2,599	-0.04%
2021/09/23	0	0.00	1	28.25	28.35	-1	2,616	-0.04%
2021/09/22	0	28.00	0	0.00	28.25	0	2,650	0.00%
2021/09/15	0	0.00	1	28.05	28.10	-1	2,938	-0.03%
2021/09/14	1	27.85	0	0.00	27.95	1	3,017	0.03%
2021/09/10	2	27.50	0	0.00	27.55	2	3,380	0.06%
2021/09/08	4	27.68	0	0.00	27.40	4	3,401	0.12%
2021/09/07	1	27.95	1	27.90	27.90	0	3,370	0.00%
2021/09/06	2	28.15	22	28.10	28.10	-20	3,378	-0.59%
2021/09/02	1	29.00	0	0.00	28.90	1	3,334	0.03%
2021/08/23	0	0.00	1	29.05	29.15	-1	3,741	-0.03%
2021/08/18	4	28.85	0	0.00	29.45	4	3,722	0.11%
2021/08/16	0	0.00	11	30.29	29.45	-11	3,687	-0.30%
2021/08/12	0	0.00	5	30.15	30.25	-5	3,542	-0.14%
2021/08/11	0	0.00	1	30.60	29.95	-1	3,535	-0.03%
2021/08/10	8	30.10	11	30.05	30.20	-3	3,511	-0.09%
2021/08/09	1	30.10	26	30.05	30.00	-25	3,526	-0.71%
2021/08/06	8	29.80	30	29.73	29.80	-22	3,516	-0.63%
2021/08/05	6	29.78	4	29.55	29.70	2	3,543	0.06%
2021/08/04	12	30.03	4	30.14	29.85	8	3,632	0.22%
2021/08/03	1	30.55	2	30.80	30.50	-1	3,618	-0.03%
2021/08/02	61	30.48	29.2	30.59	30.90	31.8	3,548	0.90%
2021/07/28	0	0.00	2	29.55	29.80	-2	3,342	-0.06%
2021/07/27	0	0.00	4	29.90	30.00	-4	3,385	-0.12%
2021/07/26	0	0.00	6	29.93	29.85	-6	3,374	-0.18%
2021/07/23	0	0.00	4	29.56	29.55	-4	3,343	-0.12%
2021/07/22	2	29.10	4	29.10	29.00	-2	3,339	-0.06%
2021/07/21	0	0.00	3	28.68	28.65	-3	3,365	-0.09%
2021/07/20	1	28.95	5	29.00	28.80	-4	3,422	-0.12%
2021/07/19	5.1	29.05	0	0.00	29.25	5.1	3,503	0.15%
2021/07/16	0	0.00	1	29.15	29.10	-1	3,742	-0.03%
2021/07/15	3	28.45	3	28.65	28.65	0	3,764	0.00%
2021/07/12	0	0.00	3	28.83	28.80	-3	4,147	-0.07%
2021/07/08	0	0.00	2	28.80	28.85	-2	4,279	-0.05%
2021/07/06	0	0.00	4	29.11	29.00	-4	4,282	-0.09%
2021/07/05	1	28.80	1	28.95	28.95	0	4,284	0.00%
2021/07/02	0.1	29.00	1	28.85	28.90	-0.9	4,283	-0.02%
2021/07/01	0	0.00	2	29.20	29.00	-2	4,276	-0.05%
2021/06/30	0	0.00	1	29.50	29.15	-1	4,275	-0.02%
2021/06/29	3.1	29.10	8	29.14	29.10	-4.9	4,272	-0.11%
2021/06/28	11	29.86	15	30.22	29.65	-4	4,246	-0.09%
2021/06/25	0	0.00	2	29.68	29.50	-2	4,015	-0.05%
2021/06/24	2	29.68	3	29.80	29.75	-1	4,006	-0.02%
2021/06/23	3	30.13	1	30.25	29.70	2	3,958	0.05%
2021/06/22	5	30.03	2	30.43	29.85	3	3,860	0.08%
2021/06/21	8	29.37	10	29.70	29.55	-2	3,570	-0.06%
2021/06/18	1	29.40	3	29.40	29.20	-2	3,472	-0.06%
2021/06/16	0	0.00	3.2	28.80	28.50	-3.2	3,456	-0.09%
2021/06/15	1	28.45	3	28.45	28.60	-2	3,456	-0.06%
2021/06/11	15	28.78	0	0.00	28.75	15	3,427	0.44%
2021/06/10	21	29.00	1	29.35	28.80	20	3,441	0.58%
2021/06/09	3	29.02	0	0.00	29.20	3	3,429	0.09%
2021/06/07	9	28.95	6	29.03	29.00	3	3,438	0.09%
2021/06/04	14	29.66	11	29.49	29.30	3	3,439	0.09%
2021/06/03	37	29.31	36	29.64	29.90	1	3,338	0.03%
2021/06/02	0.2	28.00	0	0.00	27.90	0.2	3,139	0.01%
2021/05/31	10	27.90	0	0.00	27.85	10	3,201	0.31%
2021/05/28	1	27.55	1	27.70	27.65	0	3,238	0.00%
2021/05/27	0	0.00	1	27.15	27.20	-1	3,418	-0.03%
2021/05/25	0	0.00	2	27.50	27.45	-2	3,897	-0.05%
2021/05/24	0.4	27.10	2	27.50	27.40	-1.6	3,920	-0.04%
2021/05/19	2	26.75	0	0.00	26.85	2	3,980	0.05%
2021/05/18	0	0.00	1	25.90	26.85	-1	3,980	-0.03%
2021/05/17	12	25.98	0	0.00	25.60	12	3,973	0.30%
2021/05/14	1	26.65	72	26.54	26.60	-71	3,929	-1.81%
2021/05/13	5	26.40	10	26.50	26.35	-5	3,904	-0.13%
2021/05/12	7	27.46	1	26.70	26.50	6	3,863	0.16%
2021/05/10	10	28.55	0	0.00	28.70	10	3,714	0.27%
2021/05/07	10	28.50	0	0.00	28.60	10	3,706	0.27%
2021/05/06	5	28.50	0	0.00	28.40	5	3,709	0.13%
2021/05/05	0	0.00	2	28.50	28.40	-2	3,687	-0.05%
2021/05/04	10	28.90	6	28.30	28.50	4	3,672	0.11%
2021/05/03	6	29.68	1	29.60	29.55	5	3,600	0.14%
2021/04/29	0.1	30.20	0	0.00	30.05	0.1	3,610	0.00%
2021/04/27	1	30.45	0	0.00	30.30	1	3,541	0.03%
2021/04/26	1	30.80	4	30.85	30.75	-3	3,499	-0.09%
2021/04/23	7	30.79	4	31.20	30.70	3	3,442	0.09%
2021/04/22	37	31.66	48	30.61	30.50	-11	3,378	-0.33%
2021/04/21	10	30.45	0	0.00	30.30	10	3,153	0.32%
2021/04/20	8	30.93	10	30.45	30.45	-2	3,118	-0.06%
2021/04/19	8	31.05	16.1	30.38	31.10	-8.1	3,048	-0.27%
2021/04/16	0	0.00	24	29.74	29.75	-24	2,815	-0.85%
2021/04/15	9	29.55	1	29.50	29.55	8	2,786	0.29%
2021/04/14	0	0.00	9	29.28	29.20	-9	2,739	-0.33%
2021/04/13	2	28.85	1	28.80	28.75	1	2,694	0.04%
2021/04/12	6	28.79	0	0.00	28.80	6	2,694	0.22%
2021/04/09	14	28.98	0	0.00	28.90	14	2,767	0.51%
2021/04/08	2.1	28.86	2	29.00	29.00	0.1	2,760	0.00%
2021/04/07	0	0.00	2.1	29.05	29.05	-2.1	2,756	-0.08%
2021/04/06	1	28.80	1	28.95	28.95	0	2,763	0.00%
2021/04/01	2	28.70	0	0.00	28.80	2	2,767	0.07%
2021/03/31	10	28.88	4	28.90	28.85	6	2,749	0.22%
2021/03/30	13	29.03	6	29.05	29.05	7	2,743	0.26%
2021/03/29	6	29.09	0	0.00	29.15	6	2,731	0.22%
2021/03/26	0	0.00	2	29.23	29.30	-2	2,761	-0.07%
2021/03/25	1	29.20	0	0.00	29.20	1	2,842	0.04%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.04%
2021/03/23	1	29.00	0	0.00	29.10	1	2,893	0.03%
2021/03/22	10	28.98	3	29.00	29.00	7	2,929	0.24%
2021/03/19	7	28.99	6	29.15	29.05	1	2,901	0.03%
2021/03/18	0	0.00	1	29.40	29.25	-1	2,874	-0.03%
2021/03/17	2	29.28	0	0.00	29.30	2	2,872	0.07%
2021/03/12	9	29.18	10	29.10	29.10	-1	2,869	-0.03%
2021/03/11	8	29.33	6	29.30	29.30	2	2,870	0.07%
2021/03/10	9	29.51	8	29.37	29.35	1	2,877	0.03%
2021/03/09	2	29.85	2.5	29.77	29.75	-0.5	2,850	-0.02%
2021/03/08	7	29.92	9	29.96	29.95	-2	2,837	-0.07%
2021/03/04	2	30.00	4	30.04	30.00	-2	2,795	-0.07%
2021/03/03	2	29.78	5	29.75	29.70	-3	2,756	-0.11%
2021/03/02	8	30.03	4	30.18	29.70	4	2,725	0.15%
2021/02/26	14	30.16	12	30.06	30.30	2	2,564	0.08%
2021/02/25	4.1	29.34	14	29.24	29.55	-10	2,295	-0.43%
2021/02/24	0	0.00	3	28.47	28.35	-3	2,119	-0.14%
2021/02/23	0	0.00	1	28.40	28.60	-1	2,105	-0.05%
2021/02/19	2	27.65	22	27.60	27.85	-20	2,109	-0.95%
2021/02/18	3	27.55	8	27.75	27.80	-5	2,106	-0.24%
2021/02/17	22	27.65	2	27.60	27.70	20	2,104	0.95%
2021/02/05	1	27.30	3	27.52	27.40	-2	2,085	-0.10%
2021/02/04	1	27.45	0	0.00	27.40	1	2,090	0.05%
2021/02/03	0	0.00	2	27.30	27.25	-2	2,108	-0.09%
2021/02/02	0	0.00	3	27.25	27.15	-3	2,155	-0.14%
2021/01/29	10	27.20	0	0.00	27.15	10	2,150	0.47%
2021/01/28	2	27.25	30	27.26	27.35	-28	2,133	-1.31%
2021/01/26	1	27.80	0	0.00	27.50	1	2,120	0.05%
2021/01/22	6	28.20	2	28.15	28.20	4	2,125	0.19%
2021/01/21	0.1	27.50	0	0.00	27.55	0.1	2,086	0.00%
2021/01/20	33	27.48	7	27.45	27.25	26	2,085	1.25%
2021/01/18	1.1	27.66	0	0.00	27.60	1.1	2,051	0.05%
2021/01/15	0	0.00	8	27.90	27.90	-8	2,036	-0.39%
2021/01/14	21.1	28.00	0	0.00	28.05	21.1	2,011	1.05%
2021/01/12	53	28.49	0	0.00	28.10	53	1,963	2.70%
2021/01/11	50	28.70	0	0.00	28.70	50	1,924	2.60%
2021/01/08	6.1	28.69	0	0.00	28.70	6.1	1,908	0.32%
2021/01/07	5	28.65	4	28.70	28.70	1	1,893	0.05%
2021/01/06	0	0.00	15	28.97	28.85	-15	1,869	-0.80%
2021/01/05	1	29.45	3	29.20	29.15	-2	1,829	-0.11%
2021/01/04	3	29.20	4	29.70	29.45	-1	1,815	-0.06%
2020/12/31	0	29.00	0	0.00	29.00	0	1,728	0.00%
2020/12/30	1	28.85	0	0.00	29.05	1	1,713	0.06%
2020/12/29	2	29.00	4	29.10	29.05	-2	1,703	-0.12%
2020/12/28	0	0.00	2	28.90	28.95	-2	1,684	-0.12%
2020/12/25	0	0.00	1	28.65	28.60	-1	1,654	-0.06%
2020/12/24	6	28.54	0	0.00	28.60	6	1,651	0.36%
2020/12/22	1	29.05	0	0.00	28.40	1	1,671	0.06%
2020/12/21	4	29.64	0	0.00	29.45	4	1,672	0.24%
2020/12/18	10	29.10	10	28.55	29.10	0	1,601	0.00%
2020/12/17	2	28.75	14	28.66	28.60	-12	1,561	-0.77%
2020/12/16	12	28.84	3	28.88	28.85	9	1,580	0.57%
2020/12/11	6	28.25	0	0.00	28.05	6	1,567	0.38%
2020/12/10	3	28.37	2	28.30	28.25	1	1,562	0.06%
2020/12/09	2	28.40	3	28.50	28.60	-1	1,578	-0.06%
2020/12/08	1	28.70	0	0.00	28.60	1	1,590	0.06%
2020/12/07	4	28.81	0	0.00	28.85	4	1,616	0.25%
2020/12/02	3	28.32	0	0.00	28.45	3	1,667	0.18%
2020/12/01	5	28.58	1	28.60	28.55	4	1,732	0.23%
2020/11/30	10	28.75	0	0.00	28.70	10	1,792	0.56%
2020/11/27	0	0.00	1	28.85	28.95	-1	1,888	-0.05%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	2	28.95	17	29.00	29.00	-15	2,846	-0.53%
2020/11/20	3	28.82	0	0.00	28.90	3	2,889	0.10%
2020/11/19	0	0.00	2	28.95	29.00	-2	2,900	-0.07%
2020/11/17	0	0.00	16	28.55	28.55	-16	2,894	-0.55%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/10	0	0.00	1.1	28.40	28.30	-1.1	3,128	-0.03%
2020/11/09	5	27.80	0	0.00	27.80	5	3,092	0.16%
2020/11/06	0	0.00	1	28.05	28.05	-1	3,106	-0.03%
2020/11/05	7	27.80	0	0.00	27.75	7	3,132	0.22%
2020/11/04	0	0.00	2	27.65	27.80	-2	3,165	-0.06%
2020/11/03	5	27.85	21	27.85	27.90	-16	3,197	-0.50%
2020/11/02	8	27.58	8	27.69	27.75	0	3,208	0.00%
2020/10/30	0	0.00	10	27.15	27.40	-10	3,214	-0.31%
2020/10/29	1.1	27.26	20	27.33	27.30	-18.9	3,212	-0.59%
2020/10/27	0	0.00	3	27.75	27.80	-3	3,225	-0.09%
2020/10/26	3	27.83	10	27.80	27.75	-7	3,234	-0.22%
2020/10/23	1	27.85	5	27.90	27.85	-4	3,230	-0.12%
2020/10/22	2	27.90	0	0.00	27.95	2	3,257	0.06%
2020/10/21	1	28.00	18	28.01	28.05	-17	3,295	-0.52%
2020/10/20	0	0.00	5	28.05	28.00	-5	3,305	-0.15%
2020/10/19	1	27.85	0	0.00	28.15	1	3,311	0.03%
2020/10/15	1	28.15	0	0.00	28.05	1	3,327	0.03%
2020/10/14	0	0.00	2	28.33	28.20	-2	3,321	-0.06%
2020/10/07	1	28.60	5	28.75	28.80	-4	3,381	-0.12%
2020/10/06	1	28.80	15	28.70	28.80	-14	3,418	-0.41%
2020/10/05	1	28.40	2	28.30	28.65	-1	3,470	-0.03%
2020/09/30	5	28.35	0	0.00	28.35	5	3,523	0.14%
2020/09/28	10	28.30	0	0.00	28.40	10	3,633	0.28%
2020/09/25	13.2	27.99	0	0.00	28.00	13.2	3,669	0.36%
2020/09/24	5	28.70	1	28.55	28.05	4	3,668	0.11%
2020/09/23	5	29.00	4	29.05	29.00	1	3,634	0.03%
2020/09/22	5	29.30	0	0.00	29.30	5	3,629	0.14%
2020/09/21	5	30.15	4	30.20	29.80	1	3,627	0.03%
2020/09/18	18	29.83	2	29.80	29.80	16	3,612	0.44%
2020/09/16	0	0.00	5	29.80	29.75	-5	3,732	-0.13%
2020/09/15	1	29.50	6	29.64	29.55	-5	3,759	-0.13%
2020/09/14	3	29.40	0	0.00	29.40	3	3,766	0.08%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/10	10	30.03	0	0.00	29.85	10	3,733	0.27%
2020/09/09	12	29.93	10	29.90	30.00	2	3,708	0.05%
2020/09/08	1	30.25	19	30.27	30.25	-18	3,685	-0.49%
2020/09/07	13	30.39	3	30.63	30.40	10	3,680	0.27%
2020/09/04	17	30.21	1	30.50	30.25	16	3,677	0.44%
2020/09/03	5	30.75	2	30.68	30.65	3	3,632	0.08%
2020/09/02	28	30.73	8	30.99	30.85	20	3,597	0.56%
2020/09/01	40	31.22	462	31.21	31.20	-422	3,539	-11.92%	大賣/鉅額交易
2020/08/31	506	31.99	58	31.91	32.00	448	3,278	13.66%	大買/鉅額交易
2020/08/28	5	28.80	0	0.00	29.10	5	2,640	0.19%
2020/08/25	0	0.00	2	28.70	28.35	-2	2,588	-0.08%
2020/08/24	0	0.00	7	28.68	28.55	-7	2,583	-0.27%
2020/08/21	2	28.05	11	27.95	28.05	-9	2,607	-0.35%
2020/08/20	6	28.35	2	28.20	27.75	4	2,621	0.15%
2020/08/19	0	0.00	6	28.77	28.85	-6	2,558	-0.23%
2020/08/18	2	28.00	5	28.15	28.10	-3	2,486	-0.12%
2020/08/17	3	28.43	0.5	28.40	28.40	2.5	2,503	0.10%
2020/08/14	0	0.00	6	27.60	27.60	-6	2,506	-0.24%
2020/08/13	2	27.45	0	0.00	27.40	2	2,518	0.08%
2020/08/12	4	27.50	0	0.00	27.40	4	2,542	0.16%
2020/08/11	1	27.65	2	27.70	27.30	-1	2,533	-0.04%
2020/08/10	5	26.95	0	0.00	27.20	5	2,519	0.20%
2020/08/06	0	0.00	30	26.98	26.95	-30	2,485	-1.21%
2020/08/05	6	27.05	0	0.00	26.95	6	2,485	0.24%
2020/08/04	1	27.35	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	2	27.03	27.60	-2	2,528	-0.08%
2020/07/31	2	26.65	0	0.00	26.65	2	2,524	0.08%
2020/07/30	47	26.75	0	0.00	26.75	47	2,535	1.85%
2020/07/29	2	26.58	0	0.00	26.90	2	2,571	0.08%
2020/07/28	0	26.65	13	26.73	26.55	-13	2,579	-0.50%
2020/07/22	0	0.00	1	28.30	28.10	-1	2,608	-0.04%
2020/07/17	3	28.00	7	28.30	28.00	-4	2,608	-0.15%
2020/07/16	10.3	28.20	0	0.00	28.20	10.3	2,620	0.39%
2020/07/13	1	27.90	0.2	27.90	27.80	0.8	2,631	0.03%
2020/07/10	12	27.84	0	0.00	27.80	12	2,631	0.46%
2020/07/09	5	28.70	0	0.00	28.65	5	2,602	0.19%
2020/07/08	5	29.64	0	0.00	29.75	5	2,560	0.20%
2020/07/07	1	29.65	0	0.00	29.65	1	2,497	0.04%
2020/07/06	0.1	29.65	0	0.00	29.65	0.1	2,490	0.00%
2020/07/02	1	29.95	0	0.00	29.90	1	2,469	0.04%
2020/06/29	0	0.00	2	29.70	29.75	-2	2,486	-0.08%
2020/06/24	10	29.95	0	0.00	29.95	10	2,482	0.40%
2020/06/23	2	30.48	2	30.35	30.35	0	2,480	0.00%
2020/06/22	2	29.88	2	30.08	29.75	0	2,427	0.00%
2020/06/19	1	29.50	4	29.70	29.55	-3	2,429	-0.12%
2020/06/18	5	29.30	1	29.35	29.30	4	2,450	0.16%
2020/06/16	10	29.60	1	29.55	29.70	9	2,500	0.36%
2020/06/15	1	29.00	0	0.00	29.15	1	2,623	0.04%
2020/06/12	3	28.62	0	0.00	29.10	3	2,646	0.11%
2020/06/11	4	29.76	5	29.80	29.25	-1	2,687	-0.04%
2020/06/10	2	29.98	0	0.00	29.85	2	2,692	0.07%
2020/06/09	1	30.10	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	2	30.35	30.30	-2	2,787	-0.07%
2020/06/02	0	0.00	2	29.45	29.50	-2	2,856	-0.07%
2020/05/29	0	29.30	0	0.00	29.30	0	2,836	0.00%
2020/05/28	2	29.40	2	29.60	29.10	0	2,835	0.00%
2020/05/27	2	28.75	0	0.00	29.00	2	2,813	0.07%
2020/05/26	0	0.00	1	28.75	28.65	-1	2,840	-0.04%
2020/05/21	8.2	29.08	2	29.10	29.05	6.2	2,963	0.21%
2020/05/19	6	28.25	0	0.00	28.40	6	2,895	0.21%
2020/05/18	0	0.00	6	27.70	27.75	-6	2,885	-0.21%
2020/05/13	5	27.85	10	27.85	27.85	-5	2,911	-0.17%
2020/05/11	1	27.60	0	0.00	27.70	1	2,942	0.03%
2020/05/08	0	0.00	4	28.05	27.95	-4	2,915	-0.14%
2020/05/07	0	0.00	1	28.10	28.05	-1	2,921	-0.03%
2020/05/05	0	0.00	1	28.00	28.70	-1	2,967	-0.03%
2020/04/30	1	28.50	8	28.53	28.70	-7	3,020	-0.23%
2020/04/28	0	0.00	10	27.80	27.85	-10	3,121	-0.32%
2020/04/27	0	0.00	12	27.55	27.65	-12	3,276	-0.37%
2020/04/20	0	0.00	10	27.85	27.80	-10	3,541	-0.28%
2020/04/17	2	27.90	8	27.79	27.75	-6	4,042	-0.15%
2020/04/15	1	28.30	2	28.50	28.40	-1	4,255	-0.02%
2020/04/10	25	27.75	0	0.00	27.70	25	4,619	0.54%
2020/04/09	2	27.85	0	0.00	27.95	2	4,817	0.04%
2020/04/08	3	27.13	2	26.95	27.80	1	5,048	0.02%
2020/04/07	4	26.78	5	26.81	26.85	-1	5,648	-0.02%
2020/04/06	0	26.50	0	0.00	26.35	0	5,799	0.00%
2020/03/31	1	26.65	2	26.70	26.65	-1	5,923	-0.02%
2020/03/30	1	26.55	1	26.55	26.70	0	6,005	0.00%
2020/03/27	0	0.00	20	26.90	26.65	-20	6,254	-0.32%
2020/03/25	5	26.70	0	0.00	26.50	5	6,557	0.08%
2020/03/24	20	26.05	2	26.23	26.10	18	6,581	0.27%
2020/03/23	7	25.79	2	26.00	26.00	5	6,688	0.07%
2020/03/20	0	0.00	1	27.10	26.95	-1	6,707	-0.01%
2020/03/19	5	25.56	1	26.00	26.50	4	6,654	0.06%
2020/03/18	2	26.60	0	0.00	26.80	2	6,527	0.03%
2020/03/17	6	26.58	0	0.00	26.95	6	6,497	0.09%
2020/03/16	3	27.48	0	0.00	27.45	3	6,435	0.05%
2020/03/13	1	27.25	2	27.13	27.65	-1	6,381	-0.02%
2020/03/12	11	28.82	11	28.92	28.80	0	6,274	0.00%
2020/03/11	2	29.58	0	0.00	29.55	2	6,208	0.03%
2020/03/10	11	29.09	0	0.00	29.45	11	6,207	0.18%
2020/03/09	6	29.93	12	30.40	29.70	-6	6,162	-0.10%
2020/03/05	3	31.20	11	31.25	31.15	-8	6,069	-0.13%
2020/03/04	3	30.85	0	0.00	31.00	3	6,069	0.05%
2020/03/02	5	31.00	0	0.00	31.00	5	6,044	0.08%
2020/02/27	1	31.35	0	0.00	31.35	1	5,990	0.02%
2020/02/25	1	31.25	2	31.50	31.55	-1	5,905	-0.02%
2020/02/24	9	31.86	8	31.94	31.85	1	5,835	0.02%
2020/02/21	3	32.63	0	0.00	32.60	3	5,738	0.05%
2020/02/20	2	32.70	0	0.00	32.75	2	5,715	0.03%
2020/02/19	0	0.00	14	32.89	32.95	-14	5,686	-0.25%
2020/02/17	2	32.55	0	0.00	32.60	2	5,649	0.04%
2020/02/13	2	32.90	0	0.00	32.95	2	5,599	0.04%
2020/02/12	2	32.80	0	0.00	32.85	2	5,596	0.04%
2020/02/11	2	32.75	0	0.00	32.95	2	5,543	0.04%
2020/02/10	2	32.50	2	32.55	32.65	0	5,518	0.00%
2020/02/07	12	32.99	0	0.00	33.00	12	5,487	0.22%
2020/02/06	3	33.47	0	0.00	33.45	3	5,439	0.06%
2020/02/05	7	33.23	1	33.40	33.30	6	5,406	0.11%
2020/02/04	13	33.18	4	33.45	33.55	9	5,351	0.17%
2020/02/03	7	32.61	28	32.65	33.05	-21	5,279	-0.40%
2020/01/31	8	33.74	11	33.86	33.75	-3	5,190	-0.06%
2020/01/30	20	33.42	1	33.55	33.30	19	5,112	0.37%
2020/01/20	13	35.01	3	34.95	34.95	10	4,941	0.20%
2020/01/16	9	34.78	0	0.00	34.75	9	4,822	0.19%
2020/01/15	6	34.54	0	0.00	34.60	6	4,798	0.13%
2020/01/14	3	34.60	2	34.50	34.45	1	4,731	0.02%
2020/01/13	11.1	35.41	8	35.82	34.75	3.1	4,620	0.07%
2020/01/10	2	34.70	2	34.88	34.75	0	4,117	0.00%
2020/01/09	11	34.34	16	34.29	34.30	-5	3,935	-0.13%
2020/01/08	11	34.63	2	34.75	34.30	9	3,847	0.23%
2020/01/07	2	35.00	10	34.88	34.75	-8	3,711	-0.22%
2020/01/06	17.1	35.15	20	35.03	35.00	-3	3,631	-0.08%
2020/01/03	30.1	35.10	27	34.97	35.05	3.1	3,437	0.09%
2020/01/02	13	35.70	6	35.67	35.85	7	3,225	0.22%
2019/12/31	19	35.29	31	35.38	35.90	-12	2,963	-0.41%
2019/12/30	2	33.45	62	33.46	33.50	-60	2,327	-2.58%
2019/12/27	4	32.75	1	32.50	32.50	3	2,156	0.14%
2019/12/26	2	33.00	1	33.05	32.85	1	2,051	0.05%
2019/12/25	5	32.85	0	0.00	32.90	5	1,984	0.25%
2019/12/24	9	33.26	9	33.10	32.95	0	1,895	0.00%
2019/12/23	10	33.17	29	33.36	33.10	-19	1,654	-1.15%
2019/12/20	3	31.57	1	31.55	31.60	2	1,312	0.15%
2019/12/19	2	31.63	0	0.00	31.50	2	1,299	0.15%
2019/12/18	19	32.43	2	32.33	32.10	17	1,240	1.37%
2019/12/17	6	31.71	0	0.00	31.60	6	1,091	0.55%
2019/12/16	5	31.20	0	0.00	31.30	5	1,044	0.48%
2019/12/11	0	0.00	0	31.15	31.15	0	1,060	0.00%
2019/12/05	4	31.20	4	31.20	31.20	0	1,056	0.00%
2019/12/03	4	31.35	4	31.35	31.35	0	1,010	0.00%
2019/11/29	74	31.80	0	0.00	31.80	74	953	7.76%
2019/11/22	2	31.85	0	0.00	31.80	2	971	0.21%
2019/11/13	1	31.85	0	0.00	31.85	1	1,082	0.09%
2019/11/06	0	0.00	0.1	32.00	31.95	-0.1	1,118	-0.01%
2019/11/05	0	0.00	1	31.90	31.85	-1	1,117	-0.09%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/15	0	0.00	1	31.80	31.80	-1	1,172	-0.09%
2019/10/09	0	0.00	2	31.85	31.75	-2	1,174	-0.17%
2019/10/04	0	0.00	1	32.20	32.20	-1	1,212	-0.08%
2019/09/27	0	0.00	2	32.40	32.25	-2	1,427	-0.14%
2019/09/26	0	0.00	0	32.75	32.70	0	1,471	0.00%
2019/09/24	3	32.53	1	32.50	32.55	2	1,585	0.13%
2019/09/23	2	32.30	11	32.26	32.25	-9	1,590	-0.57%
2019/09/20	0	0.00	2	31.98	32.05	-2	1,633	-0.12%
2019/09/16	1	31.50	0	0.00	31.50	1	1,757	0.06%
2019/09/11	0	0.00	9	31.75	31.75	-9	1,782	-0.50%
2019/09/03	1	31.90	5	32.15	31.95	-4	1,865	-0.21%
2019/08/22	0	0.00	5	32.60	32.60	-5	2,069	-0.24%
2019/08/21	5	32.80	1	32.80	32.85	4	2,064	0.19%
2019/08/19	4	32.60	1	32.50	32.65	3	2,036	0.15%
2019/08/15	1	31.30	6	31.25	31.40	-5	2,002	-0.25%
2019/08/14	0	0.00	1	31.75	31.75	-1	1,995	-0.05%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/08/02	0	0.00	1	31.80	31.75	-1	1,987	-0.05%
2019/08/01	0.1	32.00	0	0.00	31.95	0.1	1,989	0.01%
2019/07/30	6	32.10	0	0.00	32.10	6	1,996	0.30%
2019/07/29	1	32.00	0	0.00	32.10	1	2,000	0.05%
2019/07/25	0	0.00	5	31.90	31.95	-5	1,970	-0.25%
2019/07/18	0.2	32.80	0	0.00	32.80	0.2	1,943	0.01%
2019/07/15	1	32.80	2	32.85	32.75	-1	1,940	-0.05%
2019/07/12	0	0.00	2	33.18	33.15	-2	1,949	-0.10%
2019/07/10	5	32.80	0	0.00	32.80	5	1,982	0.25%
2019/07/09	2.2	33.25	1	33.50	33.30	1.2	1,992	0.06%
2019/07/08	0	0.00	10	34.35	34.40	-10	1,968	-0.51%
2019/07/05	0	0.00	1	34.30	34.20	-1	1,884	-0.05%
2019/07/03	1	33.50	0	0.00	33.90	1	1,872	0.05%
2019/07/02	7	34.53	0	0.00	33.60	7	1,844	0.38%
2019/07/01	12	34.05	10	34.15	34.20	2	1,738	0.12%
2019/06/27	0	0.00	2	34.10	33.90	-2	1,692	-0.12%
2019/06/26	0	0.00	7	33.55	33.80	-7	1,668	-0.42%
2019/06/25	1	33.30	0	0.00	33.40	1	1,613	0.06%
2019/06/24	4	33.40	6	33.28	33.40	-2	1,592	-0.13%
2019/06/21	1	33.15	4	33.18	33.10	-3	1,570	-0.19%
2019/06/20	4	33.10	1	33.15	33.00	3	1,584	0.19%
2019/06/19	10	33.00	0	0.00	33.05	10	1,571	0.64%
2019/06/13	3	32.42	0	0.00	32.60	3	1,640	0.18%
2019/06/12	2	32.50	0	0.00	32.45	2	1,662	0.12%
2019/06/11	4	33.15	0	0.00	32.55	4	1,710	0.23%
2019/06/10	4	33.55	0	0.00	33.45	4	1,780	0.22%
2019/06/03	0	0.00	8	32.70	32.65	-8	1,787	-0.45%
2019/05/20	0	0.00	1	31.50	31.50	-1	1,803	-0.06%
2019/05/17	0	0.00	3	31.27	31.55	-3	1,818	-0.16%
2019/05/10	2	30.60	0	0.00	30.50	2	1,916	0.10%
2019/05/09	1	30.55	0	0.00	30.65	1	1,928	0.05%
2019/05/07	0	0.00	10	31.65	31.60	-10	2,091	-0.48%
2019/04/30	0	0.00	1	31.20	31.35	-1	2,298	-0.04%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/25	0	0.00	1	31.60	31.30	-1	2,296	-0.04%
2019/04/23	3	31.55	2	31.65	31.55	1	2,303	0.04%
2019/04/22	0	0.00	1	31.45	31.55	-1	2,319	-0.04%
2019/04/17	12	31.40	0	0.00	31.45	12	2,324	0.52%
2019/04/12	11	32.27	0	0.00	31.85	11	2,240	0.49%
2019/04/10	0	0.00	2	31.30	31.30	-2	2,248	-0.09%
2019/04/09	2	31.30	0	0.00	31.35	2	2,232	0.09%
2019/04/08	2	31.83	0	0.00	31.80	2	2,198	0.09%
2019/03/28	1	32.00	0	0.00	32.05	1	2,147	0.05%
2019/03/27	2	32.08	0	0.00	32.10	2	2,154	0.09%
2019/03/22	1	32.55	5	32.57	32.55	-4	2,138	-0.19%
2019/03/21	0	0.00	3	32.12	32.60	-3	2,140	-0.14%
2019/03/20	2	32.10	5	32.10	32.10	-3	2,119	-0.14%
2019/03/18	5	32.25	0	0.00	32.20	5	2,074	0.24%
2019/03/15	0	32.20	0	0.00	32.20	0	2,039	0.00%
2019/03/14	5	32.00	0	0.00	31.75	5	2,005	0.25%
2019/03/13	2	32.55	0	0.00	32.10	2	1,948	0.10%
2019/03/12	4	33.45	0	0.00	33.35	4	1,838	0.22%
2019/02/27	2	33.60	2	33.40	33.35	0	1,754	0.00%
2019/02/26	6	34.03	0	0.00	33.70	6	1,745	0.34%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/02/20	5	33.74	4	33.75	33.65	1	1,787	0.06%
2019/02/18	0	0.00	2	33.95	33.95	-2	1,794	-0.11%
2019/02/15	5	33.28	0	0.00	33.20	5	1,775	0.28%
2019/02/12	0	0.00	2	34.55	34.40	-2	1,704	-0.12%
2019/02/11	1	34.45	3	34.58	34.55	-2	1,676	-0.12%
2019/01/28	0	0.00	5	33.67	34.05	-5	1,485	-0.34%
2019/01/25	1	33.45	1	33.45	33.25	0	1,391	0.00%
2019/01/24	0	0.00	1	33.20	33.20	-1	1,340	-0.07%
2019/01/23	1	32.80	2	32.70	32.90	-1	1,231	-0.08%
2019/01/18	2	32.00	1	32.10	31.90	1	1,208	0.08%
2019/01/14	2	31.90	0	0.00	31.85	2	1,210	0.17%
2019/01/10	1	31.50	0	0.00	31.50	1	1,199	0.08%
2019/01/08	0	0.00	2	31.00	30.85	-2	1,200	-0.17%
2019/01/04	2	30.70	0	0.00	30.45	2	1,232	0.16%
2019/01/03	0	0.00	2	30.90	30.80	-2	1,272	-0.16%
2018/12/28	2	30.70	1	30.65	30.70	1	1,251	0.08%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/22	0	0.00	1	30.30	30.40	-1	1,352	-0.07%
2018/12/21	0	0.00	5	30.20	30.30	-5	1,357	-0.37%
2018/12/17	0	0.00	1	30.40	30.50	-1	1,358	-0.07%
2018/12/13	0	0.00	1	30.05	30.05	-1	1,348	-0.07%
2018/12/10	2	29.73	0	0.00	29.60	2	1,342	0.15%
2018/11/30	0	0.00	1	30.80	30.60	-1	1,346	-0.07%
2018/11/28	0	0.00	3	30.25	30.30	-3	1,299	-0.23%
2018/11/22	0	0.00	12	29.70	30.00	-12	1,252	-0.96%
2018/11/19	0	0.00	2	29.85	29.85	-2	1,202	-0.17%
2018/11/16	0	0.00	7	29.10	29.70	-7	1,163	-0.60%
2018/11/15	1	28.30	0	0.00	28.20	1	1,103	0.09%
2018/11/12	2	28.43	0	0.00	28.45	2	1,106	0.18%
2018/11/09	1	28.30	0	0.00	28.35	1	1,120	0.09%
2018/11/08	2	28.55	0	0.00	28.55	2	1,130	0.18%
2018/11/06	1	28.35	0	0.00	28.25	1	1,160	0.09%
2018/11/02	0	0.00	1	28.60	28.50	-1	1,171	-0.09%
2018/11/01	1	28.50	0	0.00	28.55	1	1,163	0.09%
2018/10/30	12	28.07	0	0.00	28.00	12	1,157	1.04%
2018/10/29	2	27.85	0	0.00	28.10	2	1,153	0.17%
2018/10/19	1	29.00	1	28.85	28.85	0	1,062	0.00%
2018/10/16	2	29.28	0	0.00	29.25	2	1,075	0.19%
2018/10/15	1	29.70	0	0.00	29.80	1	1,067	0.09%
2018/10/12	3	29.33	0	0.00	30.20	3	1,064	0.28%
2018/10/11	1	29.55	10	29.25	29.20	-9	1,064	-0.85%
2018/10/09	3	31.05	0	0.00	30.90	3	1,029	0.29%
2018/10/08	8	30.93	0	0.00	30.95	8	1,033	0.77%
2018/10/03	6	32.06	4	32.03	31.90	2	965	0.21%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/09/25	0	0.00	1	31.00	30.95	-1	856	-0.12%
2018/09/19	0	0.00	2	30.73	30.80	-2	853	-0.23%
2018/09/12	1	29.50	0	0.00	29.75	1	906	0.11%
2018/09/11	1	29.00	10	29.15	29.40	-9	922	-0.98%
2018/09/10	3	29.65	0	0.00	29.10	3	930	0.32%
2018/09/07	0	0.00	2	30.38	30.10	-2	942	-0.21%
2018/09/06	1	30.30	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.30	0	0.00	30.20	1	966	0.10%
2018/09/03	1	30.45	3	30.55	30.45	-2	1,003	-0.20%
2018/08/24	3	30.20	0	0.00	30.30	3	1,170	0.26%
2018/08/22	5	30.35	0	0.00	30.30	5	1,186	0.42%
2018/08/21	0	0.00	6	30.20	30.35	-6	1,192	-0.50%
2018/08/20	2.4	30.01	0	0.00	29.95	2.4	1,194	0.20%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/16	2	29.85	0.1	29.95	29.85	1.9	1,197	0.16%
2018/08/15	4	30.03	2	30.00	30.05	2	1,192	0.17%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/09	3	30.17	0	0.00	30.20	3	1,175	0.26%
2018/08/07	0	0.00	5	30.15	30.10	-5	1,197	-0.42%
2018/08/02	1	30.15	0	0.00	30.10	1	1,245	0.08%
2018/07/31	2	30.30	2	30.30	30.20	0	1,257	0.00%
2018/07/27	1	30.30	10	30.30	30.30	-9	1,270	-0.71%
2018/07/26	1	30.10	1	30.30	30.30	0	1,277	0.00%
2018/07/25	7	30.07	0	0.00	30.05	7	1,278	0.55%
2018/07/24	5	31.00	0	0.00	30.90	5	1,269	0.39%
2018/07/23	0	0.00	0.3	31.00	30.90	-0.3	1,266	-0.02%
2018/07/18	0	0.00	4	31.14	31.30	-4	1,337	-0.30%
2018/07/17	0	0.00	2	30.70	30.90	-2	1,338	-0.15%
2018/07/16	2	30.75	0	0.00	30.65	2	1,362	0.15%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/10	10	30.80	0	0.00	30.75	10	1,387	0.72%
2018/07/09	3	30.85	0.1	30.90	30.80	2.9	1,396	0.21%
2018/07/05	0	0.00	5	30.65	30.60	-5	1,402	-0.36%
2018/07/04	5	31.05	0	0.00	30.95	5	1,409	0.35%
2018/06/29	0	0.00	8	32.00	31.70	-8	1,426	-0.56%
2018/06/28	1	31.45	3	31.57	31.30	-2	1,408	-0.14%
2018/06/26	2	30.10	7	30.18	30.75	-5	1,383	-0.36%
2018/06/25	0	0.00	1	31.15	30.80	-1	1,345	-0.07%
2018/06/22	2	31.10	2	31.00	31.05	0	1,333	0.00%
2018/06/21	3	31.50	4	31.73	31.35	-1	1,318	-0.08%
2018/06/20	2	31.78	0	0.00	31.70	2	1,305	0.15%
2018/06/19	6	32.04	5	31.90	31.90	1	1,282	0.08%
2018/06/15	3	32.27	5	32.12	32.40	-2	1,265	-0.16%
2018/06/14	3	32.53	0	0.00	32.45	3	1,226	0.24%
2018/06/13	2	32.50	0	0.00	32.45	2	1,220	0.16%
2018/06/12	2	32.53	0	0.00	32.50	2	1,199	0.17%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/08	6	32.79	0	0.00	32.80	6	1,164	0.52%
2018/06/07	11	33.05	0	0.00	32.90	11	1,132	0.97%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/05	2	33.28	0	0.00	33.10	2	1,044	0.19%
2018/05/31	0	0.00	7	33.40	33.30	-7	1,000	-0.70%
2018/05/24	1	33.80	0	0.00	33.80	1	987	0.10%
2018/05/22	0	0.00	1	33.60	33.75	-1	991	-0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/16	1	33.60	0	0.00	33.75	1	1,025	0.10%
2018/05/14	1	33.80	0	0.00	33.70	1	1,081	0.09%
2018/05/11	1	33.90	0	0.00	33.85	1	1,081	0.09%
2018/05/04	7	34.09	0	0.00	34.00	7	1,077	0.65%
2018/05/02	5	34.87	0	0.00	34.55	5	1,056	0.47%
2018/04/27	6	34.81	0	0.00	34.80	6	1,054	0.57%
2018/04/25	0	0.00	3	35.73	35.70	-3	1,029	-0.29%
2018/04/18	0	0.00	1	34.15	34.10	-1	1,009	-0.10%
2018/04/17	0	0.00	1	34.35	34.30	-1	1,019	-0.10%
2018/04/13	1	34.50	0	0.00	34.65	1	1,045	0.10%
2018/04/09	0	0.00	1	34.75	34.70	-1	1,124	-0.09%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/27	0	0.00	7	34.05	34.15	-7	1,248	-0.56%
2018/03/19	0	0.00	0.1	34.10	33.95	-0.1	1,366	-0.01%
2018/03/13	2	34.15	0	0.00	34.20	2	1,656	0.12%
2018/03/09	0	0.00	1	34.00	34.00	-1	1,957	-0.05%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/06	1	33.95	2	33.75	33.75	-1	2,107	-0.05%
2018/03/05	6	33.88	1	33.70	33.70	5	2,152	0.23%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/02/27	0	0.00	2	34.35	34.20	-2	2,266	-0.09%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	1	33.20	0	0.00	33.60	1	2,420	0.04%
2018/02/08	0	0.00	1	34.05	34.05	-1	2,408	-0.04%
2018/02/07	2	34.05	1	34.40	33.90	1	2,430	0.04%
2018/02/06	6	33.61	8	33.45	34.15	-2	2,431	-0.08%
2018/02/05	7	34.58	10	34.50	34.50	-3	2,427	-0.12%
2018/02/02	1	35.20	0	0.00	35.30	1	2,522	0.04%
2018/02/01	1	35.25	0	0.00	35.40	1	2,543	0.04%
2018/01/31	0	0.00	6	35.11	35.20	-6	2,545	-0.24%
2018/01/23	2	35.80	0	0.00	35.75	2	2,662	0.08%
2018/01/22	1	35.90	0	0.00	35.90	1	2,713	0.04%
2018/01/19	0	0.00	0.1	35.95	35.80	-0.1	2,800	0.00%
2018/01/16	2	35.40	0	0.00	35.90	2	2,797	0.07%
2018/01/15	3	35.93	6	36.18	35.85	-3	2,774	-0.11%
2018/01/10	0	0.00	15	37.08	36.95	-15	2,718	-0.55%
2018/01/08	4	37.11	0	0.00	36.80	4	2,699	0.15%
2018/01/02	18	37.38	0	0.00	37.50	18	2,657	0.68%