漢翔 (2634)-華南永昌-基隆券商分點個股進出

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
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	43.80	0	0.00	43.65	0.1	4,043	0.00%
2024/12/02	4.1	43.77	3	43.77	43.70	1.1	4,038	0.03%
2024/11/29	3.2	42.78	0	0.00	43.05	3.2	4,002	0.08%
2024/11/28	1	43.35	0	0.00	43.30	1	3,985	0.03%
2024/11/27	15.6	45.29	92	44.68	44.10	-76.5	3,960	-1.93%
2024/11/26	15.3	45.42	2	45.50	45.05	13.3	3,933	0.34%
2024/11/25	2	44.93	0	0.00	44.85	2	3,811	0.05%
2024/11/22	20	44.65	1	44.40	44.75	19	3,776	0.50%
2024/11/21	11	43.56	0	0.00	43.55	11	3,680	0.30%
2024/11/20	2	43.93	21.2	43.82	43.45	-19.2	3,611	-0.53%
2024/11/19	70	44.19	2	44.55	44.05	68	3,494	1.95%
2024/11/18	1	42.85	0	0.00	43.25	1	3,348	0.03%
2024/11/15	1	43.30	20	43.10	43.10	-19	3,246	-0.59%
2024/11/14	2	43.53	200	43.70	43.50	-198	3,193	-6.20%	大賣/鉅額交易
2024/11/13	0	0.00	40	45.01	44.90	-40	3,139	-1.27%
2024/11/11	53	46.34	0	46.45	46.00	53	3,129	1.69%
2024/11/08	20	45.95	30	45.82	45.85	-10	3,120	-0.32%
2024/11/07	31.1	46.67	2	46.48	46.25	29.1	3,113	0.93%
2024/11/06	2	45.45	0	0.00	45.75	2	3,015	0.07%
2024/11/04	2	44.90	0	0.00	44.90	2	3,138	0.06%
2024/10/29	3	44.53	0	0.00	44.55	3	3,412	0.09%
2024/10/28	4	45.20	0	0.00	45.20	4	3,403	0.12%
2024/10/25	3.1	45.30	6	45.34	45.30	-3	3,430	-0.09%
2024/10/24	5	45.73	0	0.00	45.50	5	3,457	0.14%
2024/10/23	23	46.00	0	0.00	46.00	23	3,577	0.64%
2024/10/22	10.2	45.88	0	0.00	45.70	10.2	3,702	0.28%
2024/10/21	10	45.50	0	0.00	45.60	10	3,733	0.27%
2024/10/18	17	45.90	0	0.00	45.70	17	3,766	0.45%
2024/10/17	55	46.39	1	46.65	46.00	54	4,124	1.31%
2024/10/16	4	45.71	2	45.78	45.60	2	4,145	0.05%
2024/10/15	0	0.00	1	46.15	45.55	-1	4,153	-0.02%
2024/10/14	3	45.93	1	45.90	45.65	2	4,168	0.05%
2024/10/11	5	45.98	89	45.82	45.75	-84	4,103	-2.05%
2024/10/09	7	46.51	63	46.29	46.10	-56	4,101	-1.37%
2024/10/08	4	47.51	73	47.21	47.00	-69	4,098	-1.68%
2024/10/07	2	48.00	0	0.00	48.05	2	4,190	0.05%
2024/10/04	31	48.13	7	47.60	47.60	24	4,282	0.56%
2024/10/01	3	48.15	1	48.10	48.00	2	4,347	0.05%
2024/09/30	1	48.75	1	48.20	48.20	0	4,406	0.00%
2024/09/27	1	48.90	0	0.00	48.65	1	4,417	0.02%
2024/09/26	35	49.09	0	0.00	48.80	35	4,421	0.79%
2024/09/25	0	0.00	1	49.10	48.75	-1	4,503	-0.02%
2024/09/24	66	49.71	60	49.48	49.30	6	4,525	0.13%
2024/09/23	43	48.84	0	0.00	48.90	43	4,484	0.96%
2024/09/20	0	0.00	2	47.55	47.60	-2	4,463	-0.04%
2024/09/19	17	47.70	0	0.00	47.95	17	4,526	0.38%
2024/09/18	36	47.97	1	47.25	47.25	35	4,607	0.76%
2024/09/16	23	47.95	1	47.60	47.45	22	4,648	0.47%
2024/09/13	15	47.85	20	47.20	47.85	-5	4,823	-0.10%
2024/09/12	66	46.60	0	0.00	46.70	66	4,906	1.35%
2024/09/11	15	45.58	0	0.00	45.30	15	4,904	0.31%
2024/09/10	10	46.65	0	0.00	45.55	10	4,928	0.20%
2024/09/09	0	0.00	1	45.45	46.55	-1	4,935	-0.02%
2024/09/06	3	46.35	10	46.40	46.35	-7	4,925	-0.14%
2024/09/04	2	47.23	130	47.48	47.05	-128	5,011	-2.55%	大賣/鉅額交易
2024/09/03	1	49.10	0	0.00	48.80	1	5,066	0.02%
2024/09/02	0	0.00	2	49.60	49.40	-2	5,144	-0.04%
2024/08/30	1	49.85	23	49.75	49.60	-22	5,217	-0.42%
2024/08/29	6	50.00	12	49.93	49.90	-6	5,273	-0.11%
2024/08/28	13	49.95	0	0.00	50.50	13	5,318	0.24%
2024/08/27	1	50.30	5	50.30	50.30	-4	5,349	-0.07%
2024/08/26	62	50.31	1	50.90	50.90	61	5,433	1.12%
2024/08/23	30	49.99	7	49.29	50.20	23	5,568	0.41%
2024/08/22	80	49.58	0	0.00	49.45	80	5,620	1.42%
2024/08/21	26	48.96	5	48.95	49.30	21	5,708	0.37%
2024/08/20	125	48.95	1	49.15	49.15	124	5,881	2.11%	大買/鉅額交易
2024/08/19	5	48.25	5	48.37	48.25	0	6,559	0.00%
2024/08/16	7	48.74	3	48.73	48.50	4	6,838	0.06%
2024/08/14	1	48.50	0	0.00	48.40	1	7,745	0.01%
2024/08/12	1	47.60	0	0.00	48.55	1	8,141	0.01%
2024/08/09	4	47.84	6	47.58	47.50	-2	8,433	-0.02%
2024/08/07	5	48.30	1	48.05	48.30	4	8,860	0.05%
2024/08/06	7	44.50	0	0.00	46.00	7	8,879	0.08%
2024/08/05	6	45.88	0	0.00	45.50	6	8,924	0.07%
2024/08/02	12	50.95	0	0.00	50.50	12	9,074	0.13%
2024/08/01	0	0.00	1	52.50	52.20	-1	9,131	-0.01%
2024/07/31	4	51.65	3	51.40	51.40	1	9,252	0.01%
2024/07/29	3	53.19	1	52.30	51.50	2	9,520	0.02%
2024/07/26	4	52.65	21	52.50	52.60	-17	9,609	-0.18%
2024/07/23	15	52.13	12	51.30	52.60	3	9,645	0.03%
2024/07/22	3	50.37	3	50.80	50.30	0	9,727	0.00%
2024/07/19	1	51.30	0	0.00	51.00	1	9,936	0.01%
2024/07/18	16	53.52	50	53.00	52.30	-34	10,277	-0.33%
2024/07/17	3	51.80	5	52.50	52.40	-2	10,185	-0.02%
2024/07/15	5	50.90	5	50.80	50.50	0	11,283	0.00%
2024/07/12	0	0.00	1	52.00	51.40	-1	11,939	-0.01%
2024/07/11	1.1	51.81	0	0.00	51.60	1.1	12,153	0.01%
2024/07/10	10	52.10	10	51.90	51.90	0	12,949	0.00%
2024/07/09	1.8	52.72	0	0.00	52.30	1.8	14,141	0.01%
2024/07/08	38	54.04	32	53.60	53.60	6	14,343	0.04%
2024/07/05	2	53.85	3	53.63	54.00	-1	14,675	-0.01%
2024/07/04	3	53.33	13	53.65	53.70	-10	15,635	-0.06%
2024/07/03	2	53.35	2	53.40	53.80	0	16,506	0.00%
2024/07/02	32	53.62	31	53.70	53.70	1	16,582	0.01%
2024/07/01	10	53.10	17	53.76	54.00	-7	16,694	-0.04%
2024/06/28	33	53.77	31	53.41	53.40	2	16,832	0.01%
2024/06/27	57	53.37	45	53.55	53.70	12	17,152	0.07%
2024/06/26	0	0.00	18	52.56	53.40	-18	17,284	-0.10%
2024/06/25	13	52.45	23	51.81	52.90	-10	17,870	-0.06%
2024/06/24	33	52.33	24	52.07	52.10	9	18,505	0.05%
2024/06/21	29	52.76	68	52.56	52.30	-39	18,485	-0.21%
2024/06/20	96	53.37	47.7	52.86	52.70	48.3	18,527	0.26%
2024/06/19	9	52.66	1	52.10	52.10	8	18,615	0.04%
2024/06/18	9	52.70	6	52.85	52.80	3	18,575	0.02%
2024/06/17	36	53.27	35	53.14	52.90	1	18,590	0.01%
2024/06/14	15	52.90	41	52.77	52.90	-26	18,598	-0.14%
2024/06/13	39	53.02	18	52.73	53.10	21	18,606	0.11%
2024/06/12	15	52.54	0	0.00	52.60	15	18,670	0.08%
2024/06/11	2	53.10	185	53.75	53.00	-183	18,674	-0.98%	大賣/鉅額交易
2024/06/07	41.2	54.37	9	54.70	54.60	32.2	18,620	0.17%
2024/06/06	38	53.87	2	53.80	54.00	36	18,568	0.19%
2024/06/05	118	54.00	4	53.80	53.80	114	18,528	0.62%	大買/鉅額交易
2024/06/04	22	53.75	22	53.61	53.50	0	18,607	0.00%
2024/06/03	50	53.52	40	53.18	53.10	10	18,623	0.05%
2024/05/31	1	53.10	1	53.10	52.90	0	18,623	0.00%
2024/05/30	45.1	53.12	16	53.36	52.90	29.1	18,607	0.16%
2024/05/29	90	54.19	136	54.51	54.00	-46	18,554	-0.25%	大賣/
2024/05/28	20	55.70	33	55.55	55.40	-13	18,412	-0.07%
2024/05/27	18	55.88	79	55.87	55.80	-61	18,383	-0.33%
2024/05/24	79	55.60	9	55.87	55.90	70	18,324	0.38%
2024/05/23	59	56.45	151	56.45	56.30	-92	18,221	-0.50%	大賣/
2024/05/22	190	55.11	60	54.82	54.60	130	17,613	0.74%	大買/鉅額交易
2024/05/21	105	56.69	26	56.17	55.90	79	17,365	0.45%	大買/
2024/05/20	75	58.02	20	57.81	57.00	55	17,119	0.32%
2024/05/17	12	57.19	39	57.14	57.40	-27	16,493	-0.16%
2024/05/16	26	55.69	33	55.61	55.70	-7	16,178	-0.04%
2024/05/15	3.5	56.07	13	56.61	55.70	-9.5	16,108	-0.06%
2024/05/14	16	55.91	75	55.05	56.30	-59	15,840	-0.37%
2024/05/13	7	53.53	0	0.00	53.30	7	15,566	0.04%
2024/05/10	16	54.01	21	54.21	54.50	-5	15,519	-0.03%
2024/05/09	8	54.34	2	55.20	53.80	6	15,501	0.04%
2024/05/08	36.1	54.06	25	54.15	54.50	11.1	15,444	0.07%
2024/05/07	20	56.26	10	56.05	55.70	10	15,150	0.07%
2024/05/06	46.1	56.21	12	56.19	56.00	34.1	15,052	0.23%
2024/05/03	22.1	57.11	57	57.11	56.80	-34.9	14,897	-0.23%
2024/05/02	60	58.06	80.1	57.49	57.90	-20.1	14,767	-0.14%
2024/04/30	57.1	57.71	0	0.00	57.20	57.1	14,617	0.39%
2024/04/29	6	57.75	54	57.71	57.80	-48	14,483	-0.33%
2024/04/26	20	57.69	37	57.46	57.70	-17	14,327	-0.12%
2024/04/25	24	57.46	20	57.90	57.30	4	14,138	0.03%
2024/04/24	33	57.59	19	57.79	57.10	14	13,958	0.10%
2024/04/23	26	56.66	11	57.44	57.80	15	13,656	0.11%
2024/04/22	41	58.17	12	57.46	56.10	29	13,472	0.22%
2024/04/19	54	58.42	32	58.54	57.60	22	13,470	0.16%
2024/04/18	21	57.82	49	58.34	58.70	-28	12,973	-0.22%
2024/04/17	10	56.15	2	56.25	55.80	8	12,495	0.06%
2024/04/16	42.1	55.70	36	55.98	55.40	6.1	12,617	0.05%
2024/04/15	33.1	58.87	48	58.86	58.00	-14.9	12,092	-0.12%
2024/04/12	7	56.41	1	56.30	56.80	6	11,131	0.05%
2024/04/11	39	56.66	47	56.18	55.80	-8	11,010	-0.07%
2024/04/10	42	57.42	9.2	57.58	56.80	32.8	10,635	0.31%
2024/04/09	19.3	55.56	28.7	56.30	57.50	-9.5	9,678	-0.10%
2024/04/08	12.2	53.08	8	53.26	53.00	4.2	8,809	0.05%
2024/04/03	3	53.67	2	53.70	53.70	1	8,809	0.01%
2024/04/02	6	54.18	12	54.04	54.30	-6	8,725	-0.07%
2024/04/01	6.3	54.03	13.6	54.05	54.40	-7.4	8,554	-0.09%
2024/03/29	23	52.00	35	52.77	52.60	-12	8,247	-0.15%
2024/03/28	65	54.07	74	53.65	52.60	-9	8,231	-0.11%
2024/03/27	19.2	52.16	66.1	52.04	53.20	-46.9	7,646	-0.61%
2024/03/26	11.1	50.33	14	49.80	49.65	-2.9	7,194	-0.04%
2024/03/25	8	50.37	56	50.46	50.40	-48	7,200	-0.67%
2024/03/22	38	50.14	16	50.18	50.30	22	7,172	0.31%
2024/03/20	3	48.27	2	48.25	47.95	1	6,979	0.01%
2024/03/19	5	48.86	2	48.75	48.60	3	6,984	0.04%
2024/03/18	0	47.55	15	48.20	48.40	-15	7,276	-0.21%
2024/03/15	3	47.87	5	48.16	47.55	-2	7,377	-0.03%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	2	47.80	1	47.55	47.55	1	7,365	0.01%
2024/03/12	2	48.10	16	47.77	48.15	-14	7,418	-0.19%
2024/03/11	2	47.53	0	0.00	47.55	2	7,409	0.03%
2024/03/08	31	47.68	27.8	47.08	47.10	3.2	7,416	0.04%
2024/03/07	19	48.37	1.2	48.56	48.30	17.8	7,380	0.24%
2024/03/06	15	49.41	4	49.28	48.90	11	7,391	0.15%
2024/03/05	7	49.49	0	0.00	49.45	7	7,401	0.09%
2024/03/04	2.1	50.09	1	50.00	49.80	1.1	7,410	0.01%
2024/03/01	22	49.63	6	49.62	49.60	16	7,433	0.22%
2024/02/29	4	49.58	2	49.77	49.65	2	7,682	0.03%
2024/02/27	3	48.95	1	49.00	48.90	2	8,222	0.02%
2024/02/26	3.1	49.61	6.1	49.35	49.75	-3	8,200	-0.04%
2024/02/23	2	48.65	0	0.00	48.40	2	8,159	0.02%
2024/02/22	1	48.95	15	49.15	49.25	-14	8,163	-0.17%
2024/02/21	6.3	49.19	5	49.24	49.10	1.3	8,207	0.02%
2024/02/20	5	49.10	10	49.15	49.05	-5	8,243	-0.06%
2024/02/16	10	49.20	0	0.00	49.30	10	8,393	0.12%
2024/02/15	0	0.00	4	48.86	49.20	-4	8,522	-0.05%
2024/02/05	7	47.96	10	48.17	48.10	-3	8,533	-0.04%
2024/02/02	9.3	48.39	30	48.91	48.25	-20.7	8,539	-0.24%
2024/02/01	25	48.81	5	48.90	48.85	20	8,508	0.24%
2024/01/31	7.8	49.17	12	49.18	49.20	-4.2	8,619	-0.05%
2024/01/30	1	49.80	0	0.00	49.80	1	8,825	0.01%
2024/01/29	3	50.10	0	0.00	50.20	3	8,876	0.03%
2024/01/26	7	49.99	1	49.95	49.90	6	9,023	0.07%
2024/01/25	1	50.20	5	50.28	50.10	-4	9,076	-0.04%
2024/01/24	3	50.70	4	50.80	50.50	-1	9,094	-0.01%
2024/01/23	1	50.20	1	50.10	50.20	0	9,120	0.00%
2024/01/22	6	50.05	2	50.00	49.90	4	9,131	0.04%
2024/01/19	8	50.02	1	50.00	49.95	7	9,129	0.08%
2024/01/18	4	49.93	1	49.75	49.80	3	9,208	0.03%
2024/01/17	26	50.81	27	50.71	50.20	-1	9,224	-0.01%
2024/01/16	18.1	51.38	103	51.41	51.30	-84.9	9,252	-0.92%	大賣/
2024/01/15	52.2	53.02	20	52.87	52.10	32.2	9,218	0.35%
2024/01/12	17	52.99	25.2	52.94	53.00	-8.2	8,866	-0.09%
2024/01/11	19	51.39	20	51.39	52.00	-1	8,723	-0.01%
2024/01/10	90.3	52.14	46	51.89	51.60	44.3	8,783	0.50%
2024/01/09	56	52.68	38	51.89	51.50	18	8,630	0.21%
2024/01/08	84	54.40	13	54.32	53.70	71	8,428	0.84%
2024/01/05	12.1	53.02	23	53.56	54.20	-10.9	8,203	-0.13%
2024/01/04	18	53.04	18	52.97	52.70	0	8,070	0.00%
2024/01/03	14	52.99	18	53.12	52.70	-4	8,366	-0.05%
2024/01/02	2	53.35	10	53.70	53.60	-8	8,328	-0.10%
2023/12/29	4	53.60	1	53.50	53.60	3	8,357	0.04%
2023/12/28	12	52.90	23	53.06	53.10	-11	8,331	-0.13%
2023/12/27	30	53.01	14	52.99	52.80	16	8,352	0.19%
2023/12/26	22.1	52.93	29	53.07	53.00	-6.9	8,419	-0.08%
2023/12/25	36	52.94	5	53.18	53.30	31	8,402	0.37%
2023/12/22	6	52.57	9	52.32	52.30	-3	8,360	-0.04%
2023/12/21	22.3	52.68	16	53.06	52.10	6.3	8,547	0.07%
2023/12/20	8	52.50	2.4	52.67	52.70	5.6	8,441	0.07%
2023/12/19	0	0.00	3	51.97	52.00	-3	8,505	-0.04%
2023/12/18	0.4	52.90	4	52.80	52.80	-3.7	8,579	-0.04%
2023/12/15	10	52.20	23	52.56	52.50	-13	8,674	-0.15%
2023/12/14	7	52.40	6	52.07	52.00	1	8,797	0.01%
2023/12/13	68.2	53.00	14	52.35	51.90	54.2	8,952	0.61%
2023/12/12	25.5	52.59	3	52.37	52.70	22.5	8,927	0.25%
2023/12/11	4	51.80	5	51.62	51.50	-1	9,025	-0.01%
2023/12/08	32	52.17	22	51.72	51.50	10	9,174	0.11%
2023/12/07	1	53.20	3	53.27	52.20	-2	9,367	-0.02%
2023/12/06	3	52.27	0	0.00	52.00	3	10,039	0.03%
2023/12/05	4	52.60	0	0.00	52.40	4	10,377	0.04%
2023/12/04	17	53.19	5	53.14	53.10	12	10,439	0.11%
2023/12/01	1	52.10	3	52.20	52.30	-2	10,463	-0.02%
2023/11/30	7	51.70	3	51.70	51.80	4	10,729	0.04%
2023/11/29	1	51.90	0	0.00	51.90	1	11,055	0.01%
2023/11/28	1	51.90	2	52.10	52.30	-1	11,478	-0.01%
2023/11/27	17.1	52.39	9.1	51.93	51.60	8	11,941	0.07%
2023/11/24	122	52.82	127	53.06	52.60	-5	11,969	-0.04%	大買/大賣/
2023/11/22	2	50.90	3	50.90	50.70	-1	13,177	-0.01%
2023/11/21	5.4	51.35	6	51.00	50.60	-0.6	14,097	0.00%
2023/11/20	15	51.10	28	51.14	51.20	-13	15,292	-0.09%
2023/11/16	1	50.40	17.3	50.16	50.40	-16.3	16,958	-0.10%
2023/11/15	22.2	49.36	14	49.51	49.25	8.2	16,884	0.05%
2023/11/14	8	49.58	8	50.19	49.25	0	16,885	0.00%
2023/11/13	8.1	49.02	7	49.16	49.15	1.1	16,852	0.01%
2023/11/10	5	48.72	4	48.99	48.55	1	16,862	0.01%
2023/11/09	9.1	49.37	6	49.88	49.10	3.1	16,918	0.02%
2023/11/08	20	49.88	15	49.77	49.50	5	17,049	0.03%
2023/11/07	59	49.81	35	49.50	49.35	24	17,126	0.14%
2023/11/06	20	51.79	19	51.74	51.60	1	17,057	0.01%
2023/11/03	0	0.00	6.2	51.72	51.80	-6.2	17,234	-0.04%
2023/11/02	5	49.20	6	49.38	50.10	-1	17,601	-0.01%
2023/11/01	5	48.70	5	48.67	48.70	0	17,693	0.00%
2023/10/31	3	49.90	3	48.82	48.55	0	17,832	0.00%
2023/10/27	2	50.10	2	50.10	50.10	0	18,128	0.00%
2023/10/26	7	50.54	5	50.64	50.00	2	18,398	0.01%
2023/10/25	0	0.00	3	50.80	50.50	-3	18,384	-0.02%
2023/10/24	2	49.30	17	49.46	50.10	-15	18,391	-0.08%
2023/10/23	0	0.00	1	48.55	48.40	-1	18,373	-0.01%
2023/10/20	7	48.46	29	48.50	48.45	-22	18,464	-0.12%
2023/10/19	15	49.53	29	49.55	49.80	-14	18,502	-0.08%
2023/10/18	33.1	49.95	38	50.29	49.30	-4.9	18,654	-0.03%
2023/10/17	53	52.56	57	52.97	51.60	-4	18,695	-0.02%
2023/10/16	26.1	54.50	7	54.53	53.70	19.1	18,661	0.10%
2023/10/13	0.2	54.30	3	54.63	54.70	-2.8	18,861	-0.01%
2023/10/12	22	54.26	2	54.35	54.30	20	19,063	0.11%
2023/10/11	12	55.14	11.2	54.93	53.90	0.8	19,196	0.00%
2023/10/06	0	0.00	1	53.70	53.80	-1	19,075	-0.01%
2023/10/05	11	53.44	10	53.72	53.60	1	19,149	0.01%
2023/10/04	10.3	53.38	1	53.50	53.30	9.3	19,196	0.05%
2023/10/03	5.2	54.22	5.1	55.06	54.20	0.1	19,333	0.00%
2023/10/02	13.2	55.16	24	55.13	55.00	-10.8	19,460	-0.06%
2023/09/28	53	54.89	5	54.84	54.90	48	19,648	0.24%
2023/09/27	5.1	54.14	2	54.25	54.40	3.1	20,053	0.02%
2023/09/26	24.2	54.90	19	55.56	54.60	5.2	20,131	0.03%
2023/09/25	8.2	56.68	4	56.73	56.70	4.2	20,174	0.02%
2023/09/22	17	55.69	1	55.70	55.70	16	20,194	0.08%
2023/09/21	3	54.87	2	55.30	55.50	1	20,340	0.00%
2023/09/20	32.1	56.05	35	56.13	56.00	-2.9	20,661	-0.01%
2023/09/19	52	56.96	47	57.31	56.20	5	20,917	0.02%
2023/09/18	26.1	58.67	31	58.81	57.60	-4.9	21,299	-0.02%
2023/09/15	41.1	58.48	70.5	58.43	58.00	-29.4	22,514	-0.13%
2023/09/14	25.1	59.62	21	59.27	59.20	4.1	24,361	0.02%
2023/09/13	13	60.05	6	59.93	59.90	7	25,282	0.03%
2023/09/12	14.1	61.12	8.5	60.52	60.50	5.6	25,608	0.02%
2023/09/11	64	62.40	41	62.44	60.80	23	25,750	0.09%
2023/09/08	12	60.66	28.2	60.91	61.90	-16.2	25,155	-0.06%
2023/09/07	53.1	60.35	13	60.40	60.40	40.1	24,936	0.16%
2023/09/06	9.1	60.14	8	60.41	60.30	1.1	25,092	0.00%
2023/09/05	19	60.03	22	60.49	59.50	-3	25,246	-0.01%
2023/09/04	22	61.76	15.1	62.10	61.30	6.9	25,481	0.03%
2023/09/01	20.1	62.49	16.5	62.67	62.40	3.7	25,566	0.01%
2023/08/31	33	62.24	37	62.13	62.00	-4	25,428	-0.02%
2023/08/30	22.2	61.37	11	61.56	61.60	11.2	25,425	0.04%
2023/08/29	30.1	59.77	35	60.61	61.50	-4.9	25,440	-0.02%
2023/08/28	98.2	62.00	56.1	62.56	61.00	42.1	24,866	0.17%
2023/08/25	66	61.53	58.2	61.04	60.30	7.8	23,852	0.03%
2023/08/24	70.2	61.14	108	61.49	61.40	-37.8	23,172	-0.16%	大賣/
2023/08/23	32	59.39	56.5	59.57	59.00	-24.5	22,194	-0.11%
2023/08/22	3	54.70	3	55.23	55.50	0	20,868	0.00%
2023/08/21	13	55.18	5	55.62	55.50	8	20,986	0.04%
2023/08/18	22	54.93	7	54.90	54.70	15	21,567	0.07%
2023/08/17	5	53.50	10	55.24	55.10	-5	22,073	-0.02%
2023/08/16	2.5	53.70	4	53.90	53.80	-1.5	22,699	-0.01%
2023/08/15	6	53.87	14	53.96	53.90	-8	23,079	-0.03%
2023/08/14	7	55.04	1	54.50	54.00	6	23,352	0.03%
2023/08/11	15	57.61	5	57.60	56.80	10	23,780	0.04%
2023/08/10	4	57.55	2	58.15	58.00	2	23,730	0.01%
2023/08/09	3.1	58.32	19	57.99	58.30	-15.9	23,730	-0.07%
2023/08/08	24	58.09	18	58.22	57.80	6	23,855	0.03%
2023/08/07	0	0.00	2	56.35	57.20	-2	23,996	-0.01%
2023/08/04	6	56.02	19	56.06	56.10	-13	24,323	-0.05%
2023/08/02	13	55.15	19	55.37	55.20	-6	24,828	-0.02%
2023/08/01	14	55.70	0	0.00	54.80	14	25,063	0.06%
2023/07/31	10	55.34	21	55.51	55.50	-11	25,683	-0.04%
2023/07/28	0	0.00	2	53.80	53.80	-2	26,100	-0.01%
2023/07/27	6	54.48	9	54.38	54.50	-3	27,285	-0.01%
2023/07/26	8	53.81	4	54.30	53.40	4	28,078	0.01%
2023/07/25	27	53.62	42	53.27	54.00	-15	29,699	-0.05%
2023/07/24	9	53.74	16	53.72	53.50	-7	31,348	-0.02%
2023/07/21	18	54.90	6	54.90	54.40	12	32,211	0.04%
2023/07/20	13	54.70	24	55.33	55.70	-11	34,259	-0.03%
2023/07/19	17	54.23	9	54.31	53.70	8	35,118	0.02%
2023/07/18	15	54.03	7	53.81	53.50	8	35,969	0.02%
2023/07/17	10	54.60	2	54.90	54.80	8	36,519	0.02%
2023/07/14	13	55.96	5	56.30	55.70	8	37,088	0.02%
2023/07/13	7	56.64	5	56.50	56.10	2	38,925	0.01%
2023/07/12	13	57.88	41	57.30	57.20	-28	41,165	-0.07%
2023/07/11	51	57.73	21	57.82	57.70	30	43,826	0.07%
2023/07/10	11	58.91	11	58.49	58.30	0	45,283	0.00%
2023/07/07	5	59.52	1.3	59.88	59.40	3.7	46,632	0.01%
2023/07/06	19	60.42	6	60.45	60.20	13	47,102	0.03%
2023/07/05	27.5	62.09	34	62.63	61.90	-6.6	47,378	-0.01%
2023/07/04	17	61.55	36	61.64	61.30	-19	47,089	-0.04%
2023/07/03	3	60.13	35	60.37	61.40	-32	47,026	-0.07%
2023/06/30	16	60.08	13	60.43	60.00	3	46,820	0.01%
2023/06/29	38	60.72	20	60.58	60.50	18	46,813	0.04%
2023/06/28	15.4	60.50	22	60.83	60.70	-6.6	46,669	-0.01%
2023/06/27	20	60.74	29.2	59.54	59.30	-9.2	46,754	-0.02%
2023/06/26	24	62.27	20	61.98	60.70	4	47,177	0.01%
2023/06/21	86	65.20	60	65.13	63.40	26	46,949	0.06%
2023/06/20	106.1	64.69	80	64.76	65.00	26.1	45,875	0.06%	大買/
2023/06/19	34	61.35	120.2	62.11	63.90	-86.2	43,882	-0.20%	大賣/
2023/06/16	38	58.06	25.1	57.98	58.10	12.9	42,910	0.03%
2023/06/15	37	56.22	28	56.41	57.30	9	42,614	0.02%
2023/06/14	18	56.42	6	56.30	56.00	12	42,368	0.03%
2023/06/13	3	57.00	3	57.03	56.60	0	42,460	0.00%
2023/06/12	12	57.58	6	56.60	56.50	6	42,670	0.01%
2023/06/09	51	57.79	58	57.86	57.50	-7	42,840	-0.02%
2023/06/08	9	57.56	44	57.83	57.70	-35	43,055	-0.08%
2023/06/07	28	57.30	28.2	57.54	57.50	-0.2	42,805	0.00%
2023/06/06	8	56.91	7	56.89	56.40	1	43,073	0.00%
2023/06/05	16	57.35	257.4	57.34	57.30	-241.4	43,876	-0.55%	大賣/鉅額交易
2023/06/02	206	56.49	13.3	56.31	56.30	192.7	43,546	0.44%	大買/鉅額交易
2023/06/01	2	55.20	3	55.50	55.30	-1	43,401	0.00%
2023/05/31	5	54.94	3	55.13	55.40	2	43,443	0.00%
2023/05/30	6	55.08	4	54.80	54.80	2	43,459	0.00%
2023/05/29	12	56.13	49	55.79	55.80	-37	43,343	-0.09%
2023/05/26	25	54.98	14	54.59	54.80	11	43,222	0.03%
2023/05/25	8	56.03	40	56.24	56.00	-32	43,100	-0.07%
2023/05/24	82.2	57.30	39	56.89	56.70	43.2	43,064	0.10%
2023/05/23	27	56.96	13.5	56.88	56.70	13.5	42,899	0.03%
2023/05/22	14	56.04	71	55.82	56.90	-57	42,593	-0.13%
2023/05/19	18	55.12	13	54.89	54.20	5	42,282	0.01%
2023/05/18	56	55.10	10	54.82	54.50	46	42,021	0.11%
2023/05/17	19.1	55.19	9	55.64	55.00	10.1	41,789	0.02%
2023/05/16	3	53.70	10	53.68	53.70	-7	41,378	-0.02%
2023/05/15	10	53.65	10	53.55	53.70	0	41,725	0.00%
2023/05/12	11	53.61	8	54.45	54.40	3	43,241	0.01%
2023/05/11	37	54.29	30	53.85	54.00	7	43,592	0.02%
2023/05/10	35	55.73	20	55.55	55.30	15	43,073	0.03%
2023/05/09	40	55.01	3	55.17	54.50	37	42,634	0.09%
2023/05/08	23	56.71	8	56.85	56.60	15	42,096	0.04%
2023/05/05	22	56.52	18	56.86	56.40	4	41,801	0.01%
2023/05/04	4	57.75	10	57.70	57.60	-6	41,148	-0.01%
2023/05/03	88.2	59.01	66	58.45	58.70	22.2	40,545	0.05%
2023/05/02	29	58.54	41	58.25	57.40	-12	39,311	-0.03%
2023/04/28	63.2	58.49	89	58.57	58.00	-25.8	38,504	-0.07%
2023/04/27	74.1	57.59	98	57.64	57.50	-23.9	36,822	-0.06%
2023/04/26	33	55.88	26	55.52	55.90	7	35,055	0.02%
2023/04/25	183.3	57.23	118.1	56.84	56.40	65.2	34,075	0.19%	大買/大賣/
2023/04/24	20.1	56.07	42	56.23	57.50	-22	31,803	-0.07%
2023/04/21	43	54.43	20	53.74	54.70	23	30,689	0.07%
2023/04/20	41.1	54.46	38	54.87	54.40	3.1	29,705	0.01%
2023/04/19	53.1	56.20	61.1	56.16	56.60	-8	28,932	-0.03%
2023/04/18	85.2	56.65	53.4	56.26	55.90	31.8	28,155	0.11%
2023/04/17	169	57.56	124.1	57.88	58.00	44.9	26,225	0.17%	大買/大賣/
2023/04/14	248.1	54.51	189	54.38	54.20	59.1	23,870	0.25%	大買/大賣/
2023/04/13	77	51.44	50	51.68	52.90	27	21,249	0.13%
2023/04/12	42	47.38	80	47.49	48.15	-38	20,124	-0.19%
2023/04/11	24	44.33	21.5	44.46	43.80	2.5	18,629	0.01%
2023/04/10	8	43.71	45	43.81	44.30	-37	18,055	-0.20%
2023/04/07	1	42.30	7	42.30	42.40	-6	17,575	-0.03%
2023/04/06	4	42.10	10	42.05	42.00	-6	17,668	-0.03%
2023/03/31	7	41.74	1	41.65	41.65	6	17,716	0.03%
2023/03/30	1	41.80	6	41.78	41.85	-5	17,689	-0.03%
2023/03/29	7	41.55	0	0.00	41.55	7	17,597	0.04%
2023/03/28	19	41.57	12	41.97	41.20	7	17,588	0.04%
2023/03/27	57	43.65	17	43.58	43.20	40	17,093	0.23%
2023/03/24	10	42.00	20	42.07	42.45	-10	16,439	-0.06%
2023/03/23	3	41.85	11	41.74	41.75	-8	16,380	-0.05%
2023/03/22	0.5	40.80	5	40.97	40.85	-4.5	16,148	-0.03%
2023/03/21	2	41.35	2	41.15	41.00	0	16,101	0.00%
2023/03/20	0	0.00	9	41.03	41.00	-9	16,040	-0.06%
2023/03/17	2	40.60	7	40.29	40.25	-5	16,072	-0.03%
2023/03/16	5	40.10	5	40.19	40.20	0	16,215	0.00%
2023/03/15	21	41.13	31	41.08	41.00	-10	16,594	-0.06%
2023/03/14	7	40.34	56	40.36	39.85	-49	16,663	-0.29%
2023/03/13	14	38.94	5	38.85	38.95	9	17,010	0.05%
2023/03/10	31	40.96	5	41.33	40.90	26	17,105	0.15%
2023/03/09	19	41.45	77	41.04	42.05	-58	17,023	-0.34%
2023/03/08	71	41.29	46	40.82	41.00	25	16,777	0.15%
2023/03/07	33	39.37	13	38.78	39.40	20	16,726	0.12%
2023/03/06	18	38.98	10	38.80	38.65	8	16,633	0.05%
2023/03/03	12	38.60	2	38.45	38.40	10	16,513	0.06%
2023/03/02	1	37.60	0	0.00	37.85	1	16,435	0.01%
2023/03/01	3	38.12	0	0.00	38.00	3	16,423	0.02%
2023/02/24	2	38.53	19	38.73	38.50	-17	16,568	-0.10%
2023/02/23	6	38.88	6	38.96	39.20	0	16,400	0.00%
2023/02/22	3	38.88	7	39.01	39.20	-4	16,303	-0.02%
2023/02/21	23	39.49	27	38.88	38.80	-4	16,229	-0.02%
2023/02/20	8	38.90	3	38.92	38.80	5	15,930	0.03%
2023/02/17	12	38.65	20	38.56	38.50	-8	15,735	-0.05%
2023/02/16	0	0.00	12	37.69	38.00	-12	15,357	-0.08%
2023/02/15	14	37.31	2	37.25	37.30	12	15,226	0.08%
2023/02/14	0	0.00	2	37.30	37.60	-2	15,097	-0.01%
2023/02/13	7	37.47	4	37.33	37.65	3	15,039	0.02%
2023/02/10	72	38.72	63	38.80	37.95	9	14,717	0.06%
2023/02/09	33	37.51	37	37.48	37.35	-4	13,007	-0.03%
2023/02/08	0	0.00	19	35.87	35.90	-19	12,322	-0.15%
2023/02/07	1.1	35.35	0	0.00	35.45	1.1	12,217	0.01%
2023/02/06	4	35.45	56	35.40	35.50	-52	12,254	-0.42%
2023/02/03	41	34.62	2	34.80	34.95	39	12,155	0.32%
2023/02/02	12	34.37	10	34.60	34.45	2	12,027	0.02%
2023/02/01	12	34.60	0	0.00	34.55	12	11,897	0.10%
2023/01/31	3	34.60	2	34.60	34.60	1	11,785	0.01%
2023/01/30	2	34.25	0	0.00	34.10	2	11,767	0.02%
2023/01/16	1	34.25	0	0.00	34.40	1	11,809	0.01%
2023/01/13	6	34.79	1	34.80	34.70	5	11,871	0.04%
2023/01/12	0	0.00	2	34.95	34.85	-2	11,970	-0.02%
2023/01/11	0	0.00	2	35.38	35.05	-2	11,993	-0.02%
2023/01/10	3	35.07	0	0.00	34.80	3	11,948	0.03%
2023/01/09	2	35.05	2	35.00	34.95	0	11,937	0.00%
2023/01/06	2	35.25	0	0.00	35.25	2	11,951	0.02%
2023/01/05	9	35.53	8	35.52	35.25	1	12,024	0.01%
2023/01/04	8	35.29	5	35.24	35.45	3	11,953	0.03%
2023/01/03	18	35.63	1	35.35	35.40	17	11,892	0.14%
2022/12/30	20	35.88	30	36.01	35.75	-10	11,774	-0.08%
2022/12/29	5	35.03	3	35.05	35.10	2	11,294	0.02%
2022/12/28	3	35.38	11	35.18	35.10	-8	11,223	-0.07%
2022/12/27	7	35.34	19	35.29	35.00	-12	11,126	-0.11%
2022/12/26	14	35.23	21	35.32	35.25	-7	11,028	-0.06%
2022/12/23	10	34.66	7	34.73	34.55	3	10,789	0.03%
2022/12/22	0	0.00	7	33.50	33.50	-7	10,626	-0.07%
2022/12/21	4	33.20	12	33.50	33.25	-8	10,653	-0.08%
2022/12/20	4	33.79	2	34.08	33.30	2	10,740	0.02%
2022/12/19	6	34.48	2	34.68	34.40	4	10,836	0.04%
2022/12/16	9	35.17	11	35.08	34.95	-2	10,808	-0.02%
2022/12/15	30	35.70	14	35.59	35.95	16	10,663	0.15%
2022/12/14	3	34.70	2	34.95	35.00	1	10,373	0.01%
2022/12/13	4	34.56	1	34.90	34.35	3	10,265	0.03%
2022/12/12	10	34.91	11	34.83	34.85	-1	10,170	-0.01%
2022/12/09	19	35.42	18	35.17	34.85	1	10,069	0.01%
2022/12/08	37	35.68	23	35.60	35.20	14	9,939	0.14%
2022/12/07	24	35.24	22	35.99	35.85	2	9,652	0.02%
2022/12/06	16	35.49	10	35.91	35.60	6	9,049	0.07%
2022/12/05	48	36.72	41	36.26	36.25	7	8,693	0.08%
2022/12/02	13	35.10	23.1	34.33	34.80	-10.1	7,945	-0.13%
2022/12/01	11	33.22	66	33.07	33.10	-55	7,385	-0.74%
2022/11/30	14	33.36	12	33.31	33.40	2	7,203	0.03%
2022/11/29	43.1	33.70	60	33.83	33.90	-16.9	6,738	-0.25%
2022/11/25	1	31.35	1	31.55	31.40	0	5,575	0.00%
2022/11/24	1	31.40	4	31.35	31.40	-3	5,571	-0.05%
2022/11/23	9	31.74	7	31.68	31.55	2	5,518	0.04%
2022/11/22	26.1	31.74	28	31.68	31.55	-1.9	5,426	-0.04%
2022/11/21	5	31.09	1	31.15	30.90	4	5,128	0.08%
2022/11/18	14	30.97	0	31.03	31.05	14	5,115	0.27%
2022/11/17	6	30.64	3	30.55	30.60	3	5,066	0.06%
2022/11/16	18	31.43	3	31.57	31.05	15	4,972	0.30%
2022/11/15	11	30.95	0	0.00	30.95	11	4,857	0.23%
2022/11/14	2	31.10	3	31.17	31.15	-1	4,831	-0.02%
2022/11/11	3	30.90	4	31.35	30.90	-1	4,846	-0.02%
2022/11/10	1	31.05	0	0.00	31.10	1	4,916	0.02%
2022/11/09	7	31.16	0	0.00	31.05	7	5,034	0.14%
2022/11/08	10	32.13	0	0.00	31.60	10	4,958	0.20%
2022/11/07	2	33.10	3	33.22	33.05	-1	4,776	-0.02%
2022/11/04	2	32.83	0	0.00	32.65	2	4,807	0.04%
2022/11/03	2	32.20	5	32.72	33.10	-3	4,848	-0.06%
2022/11/02	13	32.92	7	32.62	32.45	6	4,956	0.12%
2022/11/01	4	31.75	10	31.70	31.80	-6	5,247	-0.11%
2022/10/27	1	31.35	1	31.40	31.20	0	6,360	0.00%
2022/10/25	1	31.45	3	31.85	31.35	-2	7,599	-0.03%
2022/10/24	3	32.40	2	32.08	32.30	1	7,643	0.01%
2022/10/21	2	31.00	3	31.20	31.60	-1	7,662	-0.01%
2022/10/20	2	30.10	0.1	30.35	30.25	1.9	7,750	0.02%
2022/10/19	0	0.00	1	31.35	31.15	-1	7,706	-0.01%
2022/10/18	5	31.40	5	31.85	31.30	0	7,721	0.00%
2022/10/17	5	31.72	0	0.00	31.80	5	7,877	0.06%
2022/10/14	12	31.42	1	31.85	31.45	11	8,017	0.14%
2022/10/13	0	0.00	2	31.25	31.15	-2	8,057	-0.02%
2022/10/12	1	32.95	3	32.90	32.90	-2	8,015	-0.02%
2022/10/11	0	0.00	5	33.17	33.55	-5	8,125	-0.06%
2022/10/07	0	0.00	4	33.25	33.45	-4	8,286	-0.05%
2022/10/05	2	34.13	3	34.58	34.10	-1	9,131	-0.01%
2022/10/04	1	34.30	0	0.00	34.35	1	9,375	0.01%
2022/10/03	1	34.15	1	33.90	34.15	0	9,695	0.00%
2022/09/30	1	33.70	7	33.37	33.80	-6	9,935	-0.06%
2022/09/29	6	34.18	2	34.38	34.00	4	10,071	0.04%
2022/09/28	4	34.18	6	34.46	33.70	-2	10,280	-0.02%
2022/09/27	13	34.48	0	0.00	34.15	13	10,620	0.12%
2022/09/26	3	36.60	3	36.15	35.55	0	10,875	0.00%
2022/09/23	0	0.00	3	36.32	36.10	-3	11,223	-0.03%
2022/09/16	1	35.95	2	36.35	36.05	-1	11,941	-0.01%
2022/09/15	2	37.05	1	36.70	36.55	1	12,241	0.01%
2022/09/14	3	36.45	1	36.45	36.85	2	12,686	0.02%
2022/09/13	4	36.71	3	36.70	36.70	1	13,391	0.01%
2022/09/12	63	36.74	2	36.60	36.80	61	15,449	0.39%
2022/09/08	2	35.90	3	36.10	36.00	-1	16,498	-0.01%
2022/09/07	0	0.00	16	35.90	35.75	-16	17,074	-0.09%
2022/09/06	0	0.00	16	35.93	35.60	-16	17,122	-0.09%
2022/09/05	0	0.00	1	35.50	35.35	-1	17,077	-0.01%
2022/09/01	0	0.00	2	35.50	35.25	-2	17,091	-0.01%
2022/08/31	10	35.20	5	35.54	35.50	5	17,113	0.03%
2022/08/30	7	35.23	1	35.55	35.15	6	17,109	0.04%
2022/08/29	1	35.10	4	35.30	35.00	-3	17,110	-0.02%
2022/08/26	1	35.80	1	36.15	35.80	0	17,097	0.00%
2022/08/24	5	35.88	9	36.16	35.75	-4	17,235	-0.02%
2022/08/23	1	35.65	2	35.65	35.90	-1	17,266	-0.01%
2022/08/22	8	35.40	44	34.94	35.20	-36	17,223	-0.21%
2022/08/19	7	35.35	5	35.25	35.10	2	17,273	0.01%
2022/08/18	3	35.02	0	0.00	35.40	3	17,291	0.02%
2022/08/17	10	35.18	4	35.55	35.05	6	17,429	0.03%
2022/08/16	9	36.45	3	36.68	35.60	6	17,431	0.03%
2022/08/15	2	36.95	5	37.15	36.90	-3	17,493	-0.02%
2022/08/12	2	37.15	12	37.22	37.00	-10	17,579	-0.06%
2022/08/11	1	37.20	20	36.99	36.80	-19	17,572	-0.11%
2022/08/10	2	37.00	14	36.75	36.75	-12	17,554	-0.07%
2022/08/09	6	37.25	5	37.23	37.15	1	17,517	0.01%
2022/08/08	25	37.27	37	37.14	37.00	-12	17,402	-0.07%
2022/08/05	21	35.98	13	35.83	35.95	8	17,068	0.05%
2022/08/04	18	36.16	1	36.00	36.00	17	16,971	0.10%
2022/08/03	33	36.95	22	37.65	37.10	11	16,796	0.07%
2022/08/02	45	37.78	64	37.91	38.20	-19	16,240	-0.12%
2022/08/01	35	37.27	22	37.12	37.35	13	15,602	0.08%
2022/07/29	0	0.00	11	35.92	35.90	-11	15,172	-0.07%
2022/07/28	1	35.40	5	35.65	35.25	-4	15,100	-0.03%
2022/07/27	6	35.87	7	35.71	35.90	-1	15,046	-0.01%
2022/07/26	1	35.35	3	35.08	35.20	-2	14,971	-0.01%
2022/07/25	2	35.00	2	35.20	34.95	0	14,971	0.00%
2022/07/22	11	35.04	5	35.00	35.00	6	14,970	0.04%
2022/07/21	5	34.98	2	34.35	34.70	3	14,968	0.02%
2022/07/20	1	35.25	4	35.63	35.35	-3	15,124	-0.02%
2022/07/19	7	35.07	3	35.32	35.00	4	15,270	0.03%
2022/07/18	9	34.91	2	34.85	35.00	7	15,522	0.05%
2022/07/15	9	34.91	5	34.84	35.10	4	15,567	0.03%
2022/07/14	17	35.77	17	36.14	35.85	0	15,585	0.00%
2022/07/13	13.5	35.90	342	35.49	36.05	-328.5	15,513	-2.12%	大賣/鉅額交易
2022/07/12	4	34.34	4	34.19	34.25	0	15,255	0.00%
2022/07/11	4	34.38	23	34.35	34.35	-19	15,535	-0.12%
2022/07/08	26	33.12	9	34.23	32.75	17	15,691	0.11%
2022/07/07	165	33.43	5	33.70	33.40	160	15,583	1.03%	大買/鉅額交易
2022/07/06	1	34.40	6	34.38	33.85	-5	15,517	-0.03%
2022/07/05	6	33.83	179	34.56	34.70	-173	15,350	-1.13%	大賣/鉅額交易
2022/07/04	4	32.85	10	33.23	33.10	-6	14,928	-0.04%
2022/07/01	38	33.43	59	33.49	32.55	-21	14,518	-0.14%
2022/06/30	10	32.22	12	32.90	32.35	-2	13,940	-0.01%
2022/06/29	0	0.00	8	32.76	32.20	-8	13,691	-0.06%
2022/06/28	1	32.00	11	32.30	32.15	-10	13,485	-0.07%
2022/06/27	10	31.93	4	31.95	31.85	6	13,380	0.04%
2022/06/24	8	31.48	2	31.58	31.75	6	13,262	0.05%
2022/06/23	45	31.75	6	31.90	31.15	39	13,081	0.30%
2022/06/22	324	32.23	34	33.01	31.35	290	12,740	2.28%	大買/鉅額交易
2022/06/21	85	34.05	83.1	34.13	34.40	1.9	12,182	0.02%
2022/06/20	69	37.31	73	37.07	34.40	-4	11,440	-0.03%
2022/06/17	67	35.88	116	36.04	38.20	-49	9,329	-0.53%	大賣/
2022/06/16	22	35.04	64	34.96	34.75	-42	8,190	-0.51%
2022/06/15	0	0.00	5	34.01	34.00	-5	7,566	-0.07%
2022/06/10	2	33.53	0	0.00	33.45	2	7,403	0.03%
2022/06/09	2	34.03	1	34.20	33.95	1	7,389	0.01%
2022/06/07	2	33.30	1	33.75	33.60	1	7,289	0.01%
2022/06/06	0	0.00	1	33.25	32.95	-1	7,260	-0.01%
2022/06/02	1.5	33.43	0	0.00	33.40	1.5	7,273	0.02%
2022/06/01	17	34.17	15	34.55	33.90	2	7,222	0.03%
2022/05/31	0	0.00	13	34.48	34.10	-13	7,105	-0.18%
2022/05/27	18	34.01	0	0.00	33.50	18	6,976	0.26%
2022/05/26	7	33.95	2	34.35	33.95	5	6,926	0.07%
2022/05/25	23	34.15	5	33.95	33.85	18	6,836	0.26%
2022/05/24	1	34.15	22	34.24	34.00	-21	6,625	-0.32%
2022/05/23	10	33.85	20	34.21	33.75	-10	6,483	-0.15%
2022/05/20	1	33.30	8	33.62	33.30	-7	6,281	-0.11%
2022/05/18	1	32.45	0	0.00	32.80	1	6,131	0.02%
2022/05/17	1	32.65	2	32.53	32.50	-1	6,135	-0.02%
2022/05/16	2	31.85	2	31.35	31.95	0	6,090	0.00%
2022/05/13	10	31.60	0	0.00	31.55	10	6,042	0.17%
2022/05/12	15	32.32	19	31.76	31.15	-4	5,992	-0.07%
2022/05/11	4	33.19	9	33.11	32.90	-5	5,844	-0.09%
2022/05/10	10	33.01	3	33.35	33.60	7	5,743	0.12%
2022/05/09	8	32.74	11	33.06	32.55	-3	5,606	-0.05%
2022/05/06	5	32.60	1	32.40	32.50	4	5,441	0.07%
2022/05/05	0	0.00	2	32.95	32.50	-2	5,378	-0.04%
2022/05/04	4	32.60	4	32.70	32.25	0	5,328	0.00%
2022/05/03	10	33.46	5	32.98	32.85	5	5,266	0.09%
2022/04/29	4	33.35	4	33.21	33.20	0	5,153	0.00%
2022/04/28	6	33.34	24	33.05	33.20	-18	5,071	-0.35%
2022/04/27	18	33.17	0	0.00	33.25	18	4,986	0.36%
2022/04/26	66	33.99	13	34.15	34.20	53	4,794	1.11%
2022/04/25	22	34.02	19	34.21	34.20	3	4,451	0.07%
2022/04/22	36	34.14	44	34.27	34.70	-8	4,162	-0.19%
2022/04/21	8	33.03	7	33.54	32.80	1	3,836	0.03%
2022/04/20	26	33.87	7	34.03	33.80	19	3,651	0.52%
2022/04/19	4	33.35	12	33.54	34.00	-8	3,416	-0.23%
2022/04/18	14	33.59	7	33.56	33.50	7	3,197	0.22%
2022/04/15	20	33.37	15	33.41	33.75	5	2,960	0.17%
2022/04/14	12	32.23	10	32.54	32.30	2	2,484	0.08%
2022/04/13	10	30.85	20.1	30.87	30.85	-10.1	2,029	-0.50%
2022/04/12	5	30.59	6	30.41	30.70	-1	1,866	-0.05%
2022/04/11	6	30.15	12	30.09	29.80	-6	1,758	-0.34%
2022/04/07	0	0.00	4	29.24	29.20	-4	1,654	-0.24%
2022/03/31	1	29.40	0	0.00	29.35	1	1,747	0.06%
2022/03/24	1	29.70	0	0.00	29.70	1	1,762	0.06%
2022/03/22	0	0.00	2	29.70	29.55	-2	1,758	-0.11%
2022/03/18	2	29.50	0	0.00	29.55	2	1,765	0.11%
2022/03/17	1	29.50	30	29.55	29.50	-29	1,765	-1.64%
2022/03/15	0	0.00	134	29.07	29.00	-134	1,762	-7.60%	大賣/鉅額交易
2022/03/08	21	28.88	0	0.00	28.75	21	1,808	1.16%
2022/03/07	17	29.62	0	0.00	29.55	17	1,761	0.96%
2022/03/04	12	29.76	5	29.89	29.90	7	1,748	0.40%
2022/03/03	30	29.98	0	0.00	29.95	30	1,782	1.68%
2022/03/01	2	30.15	5	30.69	30.05	-3	1,838	-0.16%
2022/02/25	0	0.00	2	29.70	29.55	-2	1,820	-0.11%
2022/02/24	10	29.68	0	0.00	29.45	10	1,850	0.54%
2022/02/23	3	29.85	0	0.00	29.90	3	1,868	0.16%
2022/02/22	0	0.00	30	29.75	29.95	-30	1,908	-1.57%
2022/02/18	65	30.09	4	30.14	30.15	61	2,008	3.04%
2022/02/17	0	0.00	9	29.85	29.95	-9	2,144	-0.42%
2022/01/26	3	29.10	0	0.00	29.10	3	2,237	0.13%
2022/01/25	1	29.10	0	0.00	29.05	1	2,263	0.04%
2022/01/21	4	29.55	2	29.45	29.45	2	2,236	0.09%
2022/01/13	0	0.00	165	29.92	30.15	-165	2,254	-7.32%	大賣/鉅額交易
2022/01/12	6	29.80	14	29.77	29.70	-8	2,230	-0.36%
2022/01/11	22	29.99	1	30.10	29.95	21	2,228	0.94%
2022/01/10	51	30.53	16	30.81	30.40	35	2,201	1.59%
2022/01/07	2	29.95	25	30.20	29.95	-23	2,108	-1.09%
2022/01/06	16	29.70	0	0.00	29.65	16	2,037	0.79%
2022/01/05	1	29.60	0	0.00	29.55	1	1,997	0.05%
2021/12/30	0	0.00	4	29.43	29.35	-4	1,985	-0.20%
2021/12/29	0	0.00	1	29.40	29.60	-1	1,970	-0.05%
2021/12/28	3	29.55	0	0.00	29.55	3	1,915	0.16%
2021/12/27	134	29.59	5	29.75	29.70	129	1,915	6.74%	大買/鉅額交易
2021/12/24	13	29.36	0	0.00	29.40	13	1,908	0.68%
2021/12/23	11	29.43	0	0.00	29.35	11	1,926	0.57%
2021/12/22	0.9	29.29	0	0.00	29.10	0.9	1,931	0.05%
2021/12/14	11	29.12	0	0.00	29.00	11	1,973	0.56%
2021/12/13	10	29.60	0	0.00	29.45	10	1,975	0.51%
2021/12/07	1	30.05	0	0.00	29.95	1	2,038	0.05%
2021/12/03	5	29.35	0	0.00	29.35	5	2,068	0.24%
2021/12/02	0	0.00	5	29.08	29.05	-5	2,084	-0.24%
2021/11/30	0	0.00	1	29.55	29.00	-1	2,148	-0.05%
2021/11/29	1	29.25	0	0.00	29.20	1	2,151	0.05%
2021/11/26	1	30.15	0	0.00	29.80	1	2,116	0.05%
2021/11/25	12	30.50	0	0.00	30.40	12	2,090	0.57%
2021/11/24	1	30.65	3	30.53	30.55	-2	2,070	-0.10%
2021/11/23	2	29.90	8	30.30	30.20	-6	2,019	-0.30%
2021/11/22	0	0.00	2	30.20	30.40	-2	1,998	-0.10%
2021/11/19	13	30.00	4	30.11	30.25	9	1,969	0.46%
2021/11/18	0	0.00	10	30.20	30.35	-10	1,928	-0.52%
2021/11/17	13	29.98	2	30.00	30.00	11	1,854	0.59%
2021/11/16	4	30.40	9	30.06	29.80	-5	1,794	-0.28%
2021/11/15	2	28.98	2	29.00	29.00	0	1,619	0.00%
2021/11/11	5	29.15	0	0.00	29.10	5	1,614	0.31%
2021/11/10	7	29.23	0	0.00	28.95	7	1,709	0.41%
2021/11/08	3	29.15	10	29.08	29.15	-7	1,715	-0.41%
2021/11/05	10	28.75	0	0.00	28.70	10	1,730	0.58%
2021/11/04	0	0.00	2	28.95	28.80	-2	1,755	-0.11%
2021/11/03	3	28.72	0	0.00	28.65	3	1,774	0.17%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/10/29	1	28.25	0.4	28.25	28.20	0.6	1,824	0.03%
2021/10/27	0	0.00	20	28.30	28.25	-20	2,126	-0.94%
2021/10/26	1	28.10	0	0.00	28.10	1	2,138	0.05%
2021/10/25	32	28.00	0	0.00	28.10	32	2,173	1.47%
2021/10/22	0	0.00	0.1	28.10	27.95	-0.1	2,200	0.00%
2021/10/19	10	28.45	1	28.45	28.45	9	2,374	0.38%
2021/10/18	0	0.00	3	28.20	28.25	-3	2,400	-0.12%
2021/10/15	0	0.00	1	28.25	28.20	-1	2,420	-0.04%
2021/10/12	1	28.05	0	0.00	28.00	1	2,482	0.04%
2021/10/06	0	0.00	0	28.10	28.05	0	2,521	0.00%
2021/09/24	0	0.00	1	28.20	28.20	-1	2,599	-0.04%
2021/09/22	5	28.10	0	0.00	28.25	5	2,650	0.19%
2021/09/17	3	28.40	0	0.00	28.35	3	2,882	0.10%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/14	0	0.00	3	27.70	27.95	-3	3,017	-0.10%
2021/09/13	0	0.00	2	27.35	27.35	-2	3,292	-0.06%
2021/09/10	5	27.50	0	0.00	27.55	5	3,380	0.15%
2021/09/09	2	27.35	0	0.00	27.30	2	3,434	0.06%
2021/09/07	3	27.90	0	0.00	27.90	3	3,370	0.09%
2021/09/06	0	0.00	10	28.10	28.10	-10	3,378	-0.30%
2021/09/02	4	28.85	0	0.00	28.90	4	3,334	0.12%
2021/08/31	4	28.98	0	0.00	29.15	4	3,352	0.12%
2021/08/24	5	29.30	0	0.00	29.30	5	3,733	0.13%
2021/08/19	1	29.30	1	28.95	28.95	0	3,743	0.00%
2021/08/18	1	29.00	0	0.00	29.45	1	3,722	0.03%
2021/08/17	2	29.55	0	0.00	29.30	2	3,701	0.05%
2021/08/16	3	30.08	5	30.45	29.45	-2	3,687	-0.05%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	1	30.30	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	2	30.10	29.95	-2	3,535	-0.06%
2021/08/09	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2021/08/06	1	29.60	1	29.60	29.80	0	3,516	0.00%
2021/08/05	3	29.55	5	29.70	29.70	-2	3,543	-0.06%
2021/08/04	4	29.95	3	30.10	29.85	1	3,632	0.03%
2021/08/03	8	30.48	7	30.83	30.50	1	3,618	0.03%
2021/08/02	6	30.78	21.1	30.52	30.90	-15.1	3,548	-0.42%
2021/07/30	2	29.88	0	0.00	29.80	2	3,339	0.06%
2021/07/29	0	0.00	5	29.96	30.00	-5	3,343	-0.15%
2021/07/28	7	29.50	3	30.00	29.80	4	3,342	0.12%
2021/07/27	1	29.95	0	0.00	30.00	1	3,385	0.03%
2021/07/26	0	0.00	5	30.00	29.85	-5	3,374	-0.15%
2021/07/22	10	29.28	0	0.00	29.00	10	3,339	0.30%
2021/07/19	1	29.20	0	0.00	29.25	1	3,503	0.03%
2021/07/15	0	0.00	5	28.60	28.65	-5	3,764	-0.13%
2021/07/13	2	28.88	0	0.00	28.55	2	4,110	0.05%
2021/07/08	0	0.00	7	28.80	28.85	-7	4,279	-0.16%
2021/07/06	0	0.00	3	29.00	29.00	-3	4,282	-0.07%
2021/07/01	1	29.05	0.3	29.05	29.00	0.7	4,276	0.02%
2021/06/30	15	29.20	4	29.18	29.15	11	4,275	0.26%
2021/06/29	5	29.12	6	29.13	29.10	-1	4,272	-0.02%
2021/06/28	20	30.06	6	30.20	29.65	14	4,246	0.33%
2021/06/25	5	29.75	1	29.70	29.50	4	4,015	0.10%
2021/06/24	2	29.83	3	29.82	29.75	-1	4,006	-0.02%
2021/06/23	16	30.08	24	29.99	29.70	-8	3,958	-0.20%
2021/06/22	15	30.41	23	29.99	29.85	-8	3,860	-0.21%
2021/06/21	14	29.73	3	29.72	29.55	11	3,570	0.31%
2021/06/18	6	29.38	0	0.00	29.20	6	3,472	0.17%
2021/06/16	3	28.60	1	28.85	28.50	2	3,456	0.06%
2021/06/15	1	28.55	0	0.00	28.60	1	3,456	0.03%
2021/06/10	3	28.80	0	0.00	28.80	3	3,441	0.09%
2021/06/09	0	0.00	3	29.14	29.20	-3	3,429	-0.09%
2021/06/08	2	28.95	5	29.30	29.00	-3	3,430	-0.09%
2021/06/07	6	28.95	10	29.03	29.00	-4	3,438	-0.12%
2021/06/04	17	29.68	15	29.52	29.30	2	3,439	0.06%
2021/06/03	1	29.80	12.4	29.59	29.90	-11.4	3,338	-0.34%
2021/06/01	2	28.00	0	0.00	27.85	2	3,156	0.06%
2021/05/31	5	28.05	0	0.00	27.85	5	3,201	0.16%
2021/05/26	10	27.35	0	0.00	27.35	10	3,696	0.27%
2021/05/24	0	0.00	10	27.44	27.40	-10	3,920	-0.26%
2021/05/21	0	0.00	1	27.10	26.90	-1	3,944	-0.03%
2021/05/19	1	26.60	0	0.00	26.85	1	3,980	0.03%
2021/05/18	1	26.70	0	0.00	26.85	1	3,980	0.03%
2021/05/17	12	25.70	1	25.90	25.60	11	3,973	0.28%
2021/05/14	0	0.00	4	26.63	26.60	-4	3,929	-0.10%
2021/05/12	0	0.00	10	26.50	26.50	-10	3,863	-0.26%
2021/05/11	2	28.23	2	28.15	28.00	0	3,754	0.00%
2021/05/10	4	28.58	0	0.00	28.70	4	3,714	0.11%
2021/05/07	5	28.40	1	28.60	28.60	4	3,706	0.11%
2021/05/06	1	28.40	2	28.60	28.40	-1	3,709	-0.03%
2021/05/05	20	28.60	3	28.50	28.40	17	3,687	0.46%
2021/05/04	0	0.00	4	28.91	28.50	-4	3,672	-0.11%
2021/05/03	9	29.84	18	29.73	29.55	-9	3,600	-0.25%
2021/04/29	7	30.09	1	30.30	30.05	6	3,610	0.17%
2021/04/28	4	30.24	0	0.00	30.00	4	3,573	0.11%
2021/04/27	10	30.40	6	30.35	30.30	4	3,541	0.11%
2021/04/26	6	30.82	4	30.66	30.75	2	3,499	0.06%
2021/04/23	17	30.84	2	31.00	30.70	15	3,442	0.44%
2021/04/22	12	30.88	13	30.77	30.50	-1	3,378	-0.03%
2021/04/21	6	30.18	5	30.05	30.30	1	3,153	0.03%
2021/04/20	1	30.35	8	30.48	30.45	-7	3,118	-0.22%
2021/04/19	25	30.87	15	30.97	31.10	10	3,048	0.33%
2021/04/16	0	0.00	13	29.71	29.75	-13	2,815	-0.46%
2021/04/15	5	29.55	27	29.51	29.55	-22	2,786	-0.79%
2021/04/14	12	29.15	47	29.21	29.20	-35	2,739	-1.28%
2021/04/13	8	28.83	20	28.80	28.75	-12	2,694	-0.45%
2021/04/12	12	28.78	10	28.75	28.80	2	2,694	0.07%
2021/04/09	25	28.95	0	0.00	28.90	25	2,767	0.90%
2021/04/08	20	28.95	0	0.00	29.00	20	2,760	0.72%
2021/04/07	0	0.00	4	29.01	29.05	-4	2,756	-0.15%
2021/04/06	6	28.83	3	28.88	28.95	3	2,763	0.11%
2021/04/01	1	28.85	0	0.00	28.80	1	2,767	0.04%
2021/03/31	3	28.85	5	29.00	28.85	-2	2,749	-0.07%
2021/03/30	5	29.00	2	29.00	29.05	3	2,743	0.11%
2021/03/29	4	29.06	0	0.00	29.15	4	2,731	0.15%
2021/03/25	0	0.00	1	29.20	29.20	-1	2,842	-0.04%
2021/03/24	7	29.26	0	0.00	29.35	7	2,894	0.24%
2021/03/23	6	29.12	0	0.00	29.10	6	2,893	0.21%
2021/03/22	0	0.00	5	29.05	29.00	-5	2,929	-0.17%
2021/03/19	1	29.00	10	28.95	29.05	-9	2,901	-0.31%
2021/03/17	0	0.00	3	29.28	29.30	-3	2,872	-0.10%
2021/03/16	5	29.50	0	0.00	29.30	5	2,877	0.17%
2021/03/15	0	0.00	10	29.45	29.50	-10	2,873	-0.35%
2021/03/12	25	29.10	0	0.00	29.10	25	2,869	0.87%
2021/03/11	11	29.35	0	0.00	29.30	11	2,870	0.38%
2021/03/10	6	29.53	0	0.00	29.35	6	2,877	0.21%
2021/03/08	8	30.04	0	0.00	29.95	8	2,837	0.28%
2021/03/05	0	0.00	27	29.75	29.75	-27	2,814	-0.96%
2021/03/04	7	29.85	22	29.80	30.00	-15	2,795	-0.54%
2021/03/02	3	30.13	13.7	30.03	29.70	-10.7	2,725	-0.39%
2021/02/26	8	30.23	22.6	30.19	30.30	-14.6	2,564	-0.57%
2021/02/25	1	28.70	7	29.19	29.55	-6	2,295	-0.26%
2021/02/24	24	28.76	12	28.70	28.35	12	2,119	0.57%
2021/02/23	17	28.32	1	28.65	28.60	16	2,105	0.76%
2021/02/22	16.2	28.15	16.3	28.12	28.25	-0.1	2,129	-0.01%
2021/02/19	16	27.70	0	0.00	27.85	16	2,109	0.76%
2021/02/18	5	27.80	0	0.00	27.80	5	2,106	0.24%
2021/02/17	10	27.50	0	0.00	27.70	10	2,104	0.48%
2021/02/03	0	0.00	4	27.25	27.25	-4	2,108	-0.19%
2021/01/26	0	0.00	0.1	29.40	27.50	-0.1	2,120	0.00%
2021/01/25	1	27.90	0.9	28.32	27.95	0.1	2,114	0.00%
2021/01/22	0	0.00	4	28.26	28.20	-4	2,125	-0.19%
2021/01/20	3	27.47	15	27.45	27.25	-12	2,085	-0.58%
2021/01/14	1	28.10	0	0.00	28.05	1	2,011	0.05%
2021/01/12	8	28.34	6	28.10	28.10	2	1,963	0.10%
2021/01/08	3	28.80	0	0.00	28.70	3	1,908	0.16%
2021/01/07	11	28.70	0	0.00	28.70	11	1,893	0.58%
2021/01/06	3	29.15	0	0.00	28.85	3	1,869	0.16%
2021/01/05	1	29.30	0	0.00	29.15	1	1,829	0.05%
2021/01/04	0	0.00	15	29.00	29.45	-15	1,815	-0.83%
2020/12/30	0	0.00	1	28.95	29.05	-1	1,713	-0.06%
2020/12/29	25	29.24	10	29.10	29.05	15	1,703	0.88%
2020/12/28	5	29.00	0.1	28.90	28.95	4.9	1,684	0.29%
2020/12/25	5	28.60	0	0.00	28.60	5	1,654	0.30%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/23	0	0.00	1	28.70	28.70	-1	1,647	-0.06%
2020/12/22	0	0.00	5	29.20	28.40	-5	1,671	-0.30%
2020/12/21	5	29.55	3	29.55	29.45	2	1,672	0.12%
2020/12/18	2	29.20	2	29.20	29.10	0	1,601	0.00%
2020/12/17	9	28.68	0	0.00	28.60	9	1,561	0.58%
2020/12/16	1	28.75	0	0.00	28.85	1	1,580	0.06%
2020/12/11	5	28.05	1	28.15	28.05	4	1,567	0.26%
2020/12/10	1	28.35	3	28.30	28.25	-2	1,562	-0.13%
2020/12/09	0	0.00	5	28.50	28.60	-5	1,578	-0.32%
2020/12/07	5	28.85	0	0.00	28.85	5	1,616	0.31%
2020/12/04	1	28.90	8	29.03	29.10	-7	1,630	-0.43%
2020/12/01	1	28.40	0	0.00	28.55	1	1,732	0.06%
2020/11/30	1	28.80	2	28.80	28.70	-1	1,792	-0.06%
2020/11/27	0	0.00	2	28.95	28.95	-2	1,888	-0.11%
2020/11/26	4	28.70	0	0.00	28.70	4	2,209	0.18%
2020/11/25	0	0.00	4	29.10	29.00	-4	2,846	-0.14%
2020/11/24	1	28.60	1	28.70	28.60	0	2,891	0.00%
2020/11/23	5	28.75	0	0.00	28.80	5	2,901	0.17%
2020/11/19	3	29.22	1	28.90	29.00	2	2,900	0.07%
2020/11/18	0	0.00	7	28.62	28.60	-7	2,895	-0.24%
2020/11/17	3	28.50	0	0.00	28.55	3	2,894	0.10%
2020/11/11	0	0.00	3	28.55	28.55	-3	3,143	-0.10%
2020/11/09	3	27.80	0	0.00	27.80	3	3,092	0.10%
2020/11/06	0	0.00	11	28.00	28.05	-11	3,106	-0.35%
2020/11/05	5	27.80	0	0.00	27.75	5	3,132	0.16%
2020/11/04	1	27.80	0	0.00	27.80	1	3,165	0.03%
2020/11/03	0	0.00	6	27.93	27.90	-6	3,197	-0.19%
2020/10/30	6	27.42	0	0.00	27.40	6	3,214	0.19%
2020/10/28	10	27.60	1	27.75	27.65	9	3,227	0.28%
2020/10/27	10	27.80	0	0.00	27.80	10	3,225	0.31%
2020/10/19	3	27.85	0	0.00	28.15	3	3,311	0.09%
2020/10/16	5	28.10	0	0.00	28.10	5	3,313	0.15%
2020/10/14	10	28.30	0	0.00	28.20	10	3,321	0.30%
2020/10/13	2	28.15	0	0.00	28.20	2	3,337	0.06%
2020/10/08	0	0.00	5	28.80	28.80	-5	3,373	-0.15%
2020/09/29	1	28.30	0	0.00	28.50	1	3,601	0.03%
2020/09/25	5	28.00	0	0.00	28.00	5	3,669	0.14%
2020/09/24	3	28.38	0	0.00	28.05	3	3,668	0.08%
2020/09/23	1	29.20	2	29.15	29.00	-1	3,634	-0.03%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/21	0	0.00	2	30.00	29.80	-2	3,627	-0.06%
2020/09/15	1	29.55	0	0.00	29.55	1	3,759	0.03%
2020/09/14	2	29.45	10	29.60	29.40	-8	3,766	-0.21%
2020/09/10	2	29.98	0	0.00	29.85	2	3,733	0.05%
2020/09/09	1	30.00	15	29.93	30.00	-14	3,708	-0.38%
2020/09/04	2	30.18	2	30.10	30.25	0	3,677	0.00%
2020/09/03	8	30.81	9	30.95	30.65	-1	3,632	-0.03%
2020/09/02	9	30.66	40	30.65	30.85	-31	3,597	-0.86%
2020/09/01	47	31.72	27.2	31.01	31.20	19.8	3,539	0.56%
2020/08/31	41	30.55	25.1	31.02	32.00	15.9	3,278	0.48%
2020/08/28	1	29.00	8	29.02	29.10	-7	2,640	-0.27%
2020/08/25	0	0.00	2	28.50	28.35	-2	2,588	-0.08%
2020/08/24	0	0.00	16	28.73	28.55	-16	2,583	-0.62%
2020/08/21	2	28.00	0	0.00	28.05	2	2,607	0.08%
2020/08/20	6	27.98	0	0.00	27.75	6	2,621	0.23%
2020/08/19	18	28.76	4	28.90	28.85	14	2,558	0.55%
2020/08/18	1	28.20	0	0.00	28.10	1	2,486	0.04%
2020/08/17	1	28.40	5	28.28	28.40	-4	2,503	-0.16%
2020/08/14	0	0.00	12	27.66	27.60	-12	2,506	-0.48%
2020/08/12	1	27.50	0	0.00	27.40	1	2,542	0.04%
2020/08/04	1	27.40	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	4	27.03	27.60	-4	2,528	-0.16%
2020/07/31	5	26.71	0	0.00	26.65	5	2,524	0.20%
2020/07/28	12	26.52	0	0.00	26.55	12	2,579	0.47%
2020/07/27	6	27.00	0	0.00	26.95	6	2,591	0.23%
2020/07/22	1	28.00	1	28.35	28.10	0	2,608	0.00%
2020/07/21	2	27.85	0	0.00	27.85	2	2,594	0.08%
2020/07/16	2	28.15	2	28.28	28.20	0	2,620	0.00%
2020/07/15	1	27.70	0	0.00	27.55	1	2,599	0.04%
2020/07/14	6	27.61	0	0.00	27.60	6	2,611	0.23%
2020/07/10	3	28.05	0	0.00	27.80	3	2,631	0.11%
2020/07/09	0	0.00	3	28.92	28.65	-3	2,602	-0.12%
2020/07/08	3	29.63	0	0.00	29.75	3	2,560	0.12%
2020/07/07	8	29.63	0	0.00	29.65	8	2,497	0.32%
2020/07/06	1	29.70	0	0.00	29.65	1	2,490	0.04%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/02	1	29.90	5	29.95	29.90	-4	2,469	-0.16%
2020/07/01	0	0.00	3	29.87	29.80	-3	2,481	-0.12%
2020/06/29	0	0.00	1	29.65	29.75	-1	2,486	-0.04%
2020/06/23	9	30.41	1	30.25	30.35	8	2,480	0.32%
2020/06/22	3	29.88	2	29.88	29.75	1	2,427	0.04%
2020/06/19	10	29.65	0	0.00	29.55	10	2,429	0.41%
2020/06/18	0	0.00	2	29.33	29.30	-2	2,450	-0.08%
2020/06/17	2	29.70	0	0.00	29.40	2	2,464	0.08%
2020/06/16	1	29.55	1	29.60	29.70	0	2,500	0.00%
2020/06/15	2	29.08	0	0.00	29.15	2	2,623	0.08%
2020/06/12	4	28.88	10	28.70	29.10	-6	2,646	-0.23%
2020/06/11	2	29.80	0	0.00	29.25	2	2,687	0.07%
2020/06/10	5	29.85	0	0.00	29.85	5	2,692	0.19%
2020/06/09	1	29.95	2	30.00	29.80	-1	2,762	-0.04%
2020/06/08	1	30.75	0	0.00	30.30	1	2,787	0.04%
2020/06/05	2	30.23	0	0.00	30.20	2	2,759	0.07%
2020/06/04	2	29.73	0	0.00	29.55	2	2,757	0.07%
2020/06/01	2	29.70	12	29.69	29.50	-10	2,846	-0.35%
2020/05/27	13	28.72	1	28.85	29.00	12	2,813	0.43%
2020/05/25	2	28.50	0	0.00	28.45	2	2,852	0.07%
2020/05/22	11	28.80	1	28.75	28.55	10	2,906	0.34%
2020/05/21	0	0.00	14	28.53	29.05	-14	2,963	-0.47%
2020/05/20	3	28.05	3	28.10	28.05	0	2,890	0.00%
2020/05/19	1	28.25	9	28.19	28.40	-8	2,895	-0.28%
2020/05/18	0	0.00	1	27.65	27.75	-1	2,885	-0.03%
2020/05/13	2	27.53	0	0.00	27.85	2	2,911	0.07%
2020/05/12	3	27.50	2	27.50	27.60	1	2,909	0.03%
2020/05/11	11	27.60	0	0.00	27.70	11	2,942	0.37%
2020/05/07	3	28.10	1	28.10	28.05	2	2,921	0.07%
2020/05/06	6	28.14	4	28.20	28.15	2	2,952	0.07%
2020/05/05	3	28.25	5	28.45	28.70	-2	2,967	-0.07%
2020/05/04	3	27.97	0	0.00	28.05	3	2,969	0.10%
2020/04/30	1	28.40	2	28.53	28.70	-1	3,020	-0.03%
2020/04/29	2	28.00	0	0.00	28.05	2	3,066	0.07%
2020/04/28	3	27.75	0	0.00	27.85	3	3,121	0.10%
2020/04/27	2	27.50	2	27.00	27.65	0	3,276	0.00%
2020/04/22	0	0.00	2	27.00	26.90	-2	3,396	-0.06%
2020/04/21	1	27.40	0	0.00	27.25	1	3,449	0.03%
2020/04/20	0	0.00	1	27.85	27.80	-1	3,541	-0.03%
2020/04/16	1	27.65	0	0.00	27.65	1	4,198	0.02%
2020/04/15	7	28.32	0	0.00	28.40	7	4,255	0.16%
2020/04/09	1	28.20	6	28.15	27.95	-5	4,817	-0.10%
2020/04/07	1	26.85	5	26.80	26.85	-4	5,648	-0.07%
2020/04/01	2	26.58	0	0.00	26.65	2	5,870	0.03%
2020/03/31	0	0.00	5	26.76	26.65	-5	5,923	-0.08%
2020/03/30	4	26.59	0	0.00	26.70	4	6,005	0.07%
2020/03/27	5	26.90	5	26.95	26.65	0	6,254	0.00%
2020/03/25	0	0.00	12	26.74	26.50	-12	6,557	-0.18%
2020/03/23	1	25.95	0	0.00	26.00	1	6,688	0.01%
2020/03/20	5	27.00	5	27.30	26.95	0	6,707	0.00%
2020/03/19	0	0.00	21	25.17	26.50	-21	6,654	-0.32%
2020/03/17	0	0.00	3	26.58	26.95	-3	6,497	-0.05%
2020/03/16	6	27.72	0	0.00	27.45	6	6,435	0.09%
2020/03/13	2	27.75	0	0.00	27.65	2	6,381	0.03%
2020/03/12	3	28.85	4	28.86	28.80	-1	6,274	-0.02%
2020/03/10	1	29.05	5	29.04	29.45	-4	6,207	-0.06%
2020/03/05	2	31.20	0	0.00	31.15	2	6,069	0.03%
2020/03/03	5	31.20	1	31.25	31.15	4	6,058	0.07%
2020/03/02	0	0.00	5	30.95	31.00	-5	6,044	-0.08%
2020/02/26	0	0.00	1	31.70	31.70	-1	5,938	-0.02%
2020/02/25	1	31.50	0	0.00	31.55	1	5,905	0.02%
2020/02/18	1	32.65	5	32.55	32.65	-4	5,659	-0.07%
2020/02/17	0	0.00	15	32.65	32.60	-15	5,649	-0.27%
2020/02/12	0	0.00	4	33.15	32.85	-4	5,596	-0.07%
2020/02/10	0	0.00	5	32.70	32.65	-5	5,518	-0.09%
2020/02/07	0	0.00	7	33.00	33.00	-7	5,487	-0.13%
2020/02/05	0	0.00	1	33.30	33.30	-1	5,406	-0.02%
2020/02/04	10	33.30	1	33.20	33.55	9	5,351	0.17%
2020/01/31	10	33.84	6	33.91	33.75	4	5,190	0.08%
2020/01/30	1	33.35	6	33.51	33.30	-5	5,112	-0.10%
2020/01/20	6	35.10	14	34.96	34.95	-8	4,941	-0.16%
2020/01/17	8	34.75	5	34.95	34.75	3	4,869	0.06%
2020/01/16	5	34.75	2	34.75	34.75	3	4,822	0.06%
2020/01/15	4	34.64	3	34.60	34.60	1	4,798	0.02%
2020/01/14	38	34.46	40	34.80	34.45	-2	4,731	-0.04%
2020/01/13	25	35.29	5	34.81	34.75	20	4,620	0.43%
2020/01/10	3	34.67	1	34.70	34.75	2	4,117	0.05%
2020/01/09	5	34.30	0	0.00	34.30	5	3,935	0.13%
2020/01/08	0	0.00	1	34.40	34.30	-1	3,847	-0.03%
2020/01/07	5	34.60	0	0.00	34.75	5	3,711	0.13%
2020/01/06	5	35.50	0	0.00	35.00	5	3,631	0.14%
2020/01/03	24	35.13	21	35.10	35.05	3	3,437	0.09%
2020/01/02	3	35.67	7	35.62	35.85	-4	3,225	-0.12%
2019/12/31	27	35.29	27.3	35.20	35.90	-0.3	2,963	-0.01%
2019/12/30	21.6	33.44	12	33.58	33.50	9.6	2,327	0.41%
2019/12/27	3	32.60	0	0.00	32.50	3	2,156	0.14%
2019/12/26	2	33.00	5	33.30	32.85	-3	2,051	-0.15%
2019/12/25	11	33.00	1	32.90	32.90	10	1,984	0.50%
2019/12/24	3	32.88	5	33.52	32.95	-2	1,895	-0.11%
2019/12/23	49.3	33.00	10	33.01	33.10	39.3	1,654	2.37%
2019/12/20	2	31.63	1	31.75	31.60	1	1,312	0.08%
2019/12/19	5	31.72	1	32.20	31.50	4	1,299	0.31%
2019/12/18	14	32.29	2	32.60	32.10	12	1,240	0.97%
2019/12/17	2	31.50	0	0.00	31.60	2	1,091	0.18%
2019/12/06	3	31.20	0	0.00	31.25	3	1,053	0.28%
2019/12/05	0	0.00	8	31.15	31.20	-8	1,056	-0.76%
2019/12/03	3	31.35	0	0.00	31.35	3	1,010	0.30%
2019/11/25	5	31.90	0	0.00	31.85	5	973	0.51%
2019/11/22	0	0.00	12	31.80	31.80	-12	971	-1.24%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/12	3	31.80	0	0.00	31.85	3	1,086	0.28%
2019/11/11	1	31.70	1	31.65	31.80	0	1,098	0.00%
2019/11/06	0	0.00	50	31.92	31.95	-50	1,118	-4.47%
2019/11/04	52	31.85	0	0.00	31.95	52	1,125	4.62%
2019/10/29	1	31.80	0	0.00	31.70	1	1,141	0.09%
2019/10/28	0	0.00	0.5	31.80	31.80	-0.5	1,133	-0.05%
2019/10/25	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	2	31.55	0	0.00	31.55	2	1,186	0.17%
2019/10/22	0	0.00	10	31.55	31.55	-10	1,186	-0.84%
2019/10/15	1	31.75	0	0.00	31.80	1	1,172	0.09%
2019/10/14	0	0.00	2	31.85	31.70	-2	1,180	-0.17%
2019/10/08	2	32.10	1	32.10	32.00	1	1,179	0.08%
2019/10/04	0	0.00	2	32.15	32.20	-2	1,212	-0.16%
2019/10/02	0	0.00	10	32.05	32.05	-10	1,349	-0.74%
2019/09/24	0	0.00	1	32.40	32.55	-1	1,585	-0.06%
2019/09/23	11	32.24	3	32.25	32.25	8	1,590	0.50%
2019/09/20	1	32.00	0	0.00	32.05	1	1,633	0.06%
2019/09/12	1	31.75	5	31.75	31.75	-4	1,756	-0.23%
2019/08/30	3	32.20	0	0.00	31.45	3	1,938	0.15%
2019/08/26	0	0.00	1	32.20	32.30	-1	1,999	-0.05%
2019/08/23	2	32.40	0	0.00	32.45	2	2,056	0.10%
2019/08/22	3	32.57	0	0.00	32.60	3	2,069	0.14%
2019/08/21	0	0.00	2	32.95	32.85	-2	2,064	-0.10%
2019/08/19	0	0.00	1	32.60	32.65	-1	2,036	-0.05%
2019/08/15	0	0.00	1	31.45	31.40	-1	2,002	-0.05%
2019/08/12	0	0.00	5	32.10	31.95	-5	1,991	-0.25%
2019/08/08	0	0.00	1	31.85	31.95	-1	1,968	-0.05%
2019/08/07	11	31.54	0	0.00	31.60	11	1,970	0.56%
2019/08/06	5	31.35	0	0.00	31.40	5	1,991	0.25%
2019/08/05	5	31.65	5	31.65	31.70	0	1,979	0.00%
2019/07/24	5	32.30	0	0.00	32.30	5	1,944	0.26%
2019/07/23	5	32.60	0	0.00	32.30	5	1,932	0.26%
2019/07/18	0	0.00	2	32.75	32.80	-2	1,943	-0.10%
2019/07/16	3	32.70	0	0.00	32.75	3	1,947	0.15%
2019/07/15	6	33.07	0	0.00	32.75	6	1,940	0.31%
2019/07/12	0	0.00	2	33.05	33.15	-2	1,949	-0.10%
2019/07/11	1	33.05	0	0.00	33.00	1	1,964	0.05%
2019/07/10	26	32.81	7	32.85	32.80	19	1,982	0.96%
2019/07/09	15	33.05	2	33.45	33.30	13	1,992	0.65%
2019/07/08	6	34.28	25	34.40	34.40	-19	1,968	-0.97%
2019/07/05	2	34.10	0	0.00	34.20	2	1,884	0.11%
2019/07/03	2	33.53	0	0.00	33.90	2	1,872	0.11%
2019/07/02	3	34.00	0	0.00	33.60	3	1,844	0.16%
2019/07/01	1	34.15	1	34.20	34.20	0	1,738	0.00%
2019/06/28	0	0.00	1	33.80	33.80	-1	1,710	-0.06%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/21	0	0.00	4	33.13	33.10	-4	1,570	-0.25%
2019/06/19	0	0.00	5	33.06	33.05	-5	1,571	-0.32%
2019/06/13	1.4	32.57	1	32.45	32.60	0.4	1,640	0.03%
2019/06/11	0	0.00	4	32.98	32.55	-4	1,710	-0.23%
2019/06/10	0	0.00	4	33.45	33.45	-4	1,780	-0.22%
2019/06/05	0	0.00	5	32.75	32.65	-5	1,747	-0.29%
2019/05/31	7	32.73	0	0.00	32.45	7	1,813	0.39%
2019/05/30	3	32.37	0	0.00	32.55	3	1,776	0.17%
2019/05/28	0	0.00	5	31.95	31.75	-5	1,740	-0.29%
2019/05/24	0	0.00	2	31.50	31.50	-2	1,752	-0.11%
2019/05/22	0	0.00	5	31.70	31.75	-5	1,751	-0.29%
2019/05/21	0	0.00	10	31.23	31.55	-10	1,773	-0.56%
2019/05/20	3	31.50	0	0.00	31.50	3	1,803	0.17%
2019/05/17	0	0.00	1	31.35	31.55	-1	1,818	-0.05%
2019/05/07	0	0.00	1	31.65	31.60	-1	2,091	-0.05%
2019/05/03	0	0.00	1	31.75	31.75	-1	2,242	-0.04%
2019/05/02	0	0.00	2	31.43	31.55	-2	2,303	-0.09%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/29	2	31.28	0	0.00	31.30	2	2,299	0.09%
2019/04/25	2	31.35	0	0.00	31.30	2	2,296	0.09%
2019/04/17	2	31.40	0	0.00	31.45	2	2,324	0.09%
2019/04/16	3	31.35	0	0.00	31.40	3	2,298	0.13%
2019/04/15	2	31.48	0	0.00	31.45	2	2,273	0.09%
2019/04/12	7	32.18	10	32.25	31.85	-3	2,240	-0.13%
2019/04/10	0	0.00	4	31.25	31.30	-4	2,248	-0.18%
2019/04/09	10	31.50	0	0.00	31.35	10	2,232	0.45%
2019/04/08	2	32.05	1	31.80	31.80	1	2,198	0.05%
2019/04/01	0	0.00	2	32.50	32.20	-2	2,182	-0.09%
2019/03/27	5	32.15	0	0.00	32.10	5	2,154	0.23%
2019/03/22	10	32.64	0	0.00	32.55	10	2,138	0.47%
2019/03/21	0	0.00	0.1	33.00	32.60	-0.1	2,140	0.00%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/14	11	31.68	0	0.00	31.75	11	2,005	0.55%
2019/03/13	1	31.95	0	0.00	32.10	1	1,948	0.05%
2019/03/12	0	0.00	1	33.55	33.35	-1	1,838	-0.05%
2019/03/08	3	33.85	0	0.00	33.70	3	1,829	0.16%
2019/03/04	2	33.43	0	0.00	33.50	2	1,759	0.11%
2019/02/27	1	33.65	0	0.00	33.35	1	1,754	0.06%
2019/02/26	3	33.95	0	0.00	33.70	3	1,745	0.17%
2019/02/22	2	33.60	0	0.00	33.65	2	1,744	0.11%
2019/02/20	2	33.95	2	33.65	33.65	0	1,787	0.00%
2019/02/19	2	33.90	0	0.00	33.85	2	1,818	0.11%
2019/02/15	2	33.43	0	0.00	33.20	2	1,775	0.11%
2019/02/13	0	0.00	6	33.96	33.80	-6	1,735	-0.35%
2019/02/12	0	0.00	13	34.55	34.40	-13	1,704	-0.76%
2019/02/11	1	34.60	16	34.41	34.55	-15	1,676	-0.89%
2019/01/30	5	33.95	1	33.75	33.90	4	1,616	0.25%
2019/01/29	0	0.00	5	33.70	33.65	-5	1,583	-0.32%
2019/01/28	12	33.55	1	33.95	34.05	11	1,485	0.74%
2019/01/25	0	0.00	10	33.60	33.25	-10	1,391	-0.72%
2019/01/24	11	33.28	4	33.58	33.20	7	1,340	0.52%
2019/01/23	0	0.00	12	32.51	32.90	-12	1,231	-0.97%
2019/01/15	0.3	32.00	0	0.00	32.15	0.3	1,236	0.03%
2019/01/09	0	0.00	1	30.85	30.90	-1	1,191	-0.08%
2019/01/02	3.5	31.11	1	31.50	31.05	2.5	1,271	0.19%
2018/12/28	4	30.60	3	30.65	30.70	1	1,251	0.08%
2018/12/25	1	30.30	5	30.20	30.30	-4	1,363	-0.29%
2018/12/24	5	30.50	0	0.00	30.55	5	1,356	0.37%
2018/12/21	2	30.10	0	0.00	30.30	2	1,357	0.15%
2018/12/19	2	30.20	0	0.00	30.20	2	1,347	0.15%
2018/12/12	0	0.00	5	29.80	29.80	-5	1,350	-0.37%
2018/12/11	5	29.60	0	0.00	29.70	5	1,347	0.37%
2018/12/07	1	30.05	0	0.00	30.00	1	1,352	0.07%
2018/12/05	1	30.45	0	0.00	30.35	1	1,362	0.07%
2018/11/27	0	0.00	5	29.80	29.95	-5	1,280	-0.39%
2018/11/21	5	29.30	0	0.00	29.50	5	1,230	0.41%
2018/11/20	1	29.45	0	0.00	29.40	1	1,215	0.08%
2018/11/19	5	29.85	5	30.00	29.85	0	1,202	0.00%
2018/11/16	5	28.85	0	0.00	29.70	5	1,163	0.43%
2018/11/13	5	28.40	0	0.00	28.45	5	1,103	0.45%
2018/11/12	3	28.40	0	0.00	28.45	3	1,106	0.27%
2018/10/24	10	28.90	0	0.00	28.85	10	1,077	0.93%
2018/10/22	0	0.00	4	29.09	29.10	-4	1,056	-0.38%
2018/10/18	2	29.33	0	0.00	29.35	2	1,058	0.19%
2018/10/17	5	29.45	4	29.18	29.25	1	1,078	0.09%
2018/10/15	1	30.05	0	0.00	29.80	1	1,067	0.09%
2018/10/12	1	28.95	0	0.00	30.20	1	1,064	0.09%
2018/10/11	1	29.55	2	29.20	29.20	-1	1,064	-0.09%
2018/10/09	2	31.00	1	31.00	30.90	1	1,029	0.10%
2018/10/08	1	31.30	0	0.00	30.95	1	1,033	0.10%
2018/10/05	6	31.49	0	0.00	31.35	6	1,017	0.59%
2018/10/04	2	31.95	0	0.00	31.80	2	991	0.20%
2018/10/03	14	32.22	10	32.15	31.90	4	965	0.41%
2018/10/02	4	31.03	1	31.05	30.95	3	876	0.34%
2018/10/01	1	31.05	0	0.00	31.00	1	873	0.11%
2018/09/28	1	30.80	0	0.00	30.65	1	867	0.12%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/20	0	0.00	2	30.78	30.65	-2	847	-0.24%
2018/09/17	1	30.35	0	0.00	30.40	1	883	0.11%
2018/09/14	1	30.50	1	30.35	30.40	0	890	0.00%
2018/09/12	0.5	29.80	0	0.00	29.75	0.5	906	0.06%
2018/09/10	4	29.84	0	0.00	29.10	4	930	0.43%
2018/09/07	1	30.40	0	0.00	30.10	1	942	0.11%
2018/09/06	5	30.25	1	30.25	30.25	4	947	0.42%
2018/08/31	2	30.65	1	30.60	30.50	1	1,038	0.10%
2018/08/29	2	30.80	0	0.00	30.65	2	1,134	0.18%
2018/08/23	3	30.35	2.1	30.33	30.20	0.9	1,180	0.07%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/17	5	29.90	0	0.00	29.95	5	1,195	0.42%
2018/08/14	0	0.00	1	30.10	30.05	-1	1,188	-0.08%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/08	4	30.10	0	0.00	30.10	4	1,175	0.34%
2018/07/26	1	30.25	0	0.00	30.30	1	1,277	0.08%
2018/07/24	5	30.95	0	0.00	30.90	5	1,269	0.39%
2018/07/11	1	30.70	0	0.00	30.55	1	1,389	0.07%
2018/07/10	0	0.00	3.1	30.85	30.75	-3.1	1,387	-0.22%
2018/07/02	6	31.50	0	0.00	31.55	6	1,424	0.42%
2018/06/28	0	0.00	1	30.55	31.30	-1	1,408	-0.07%
2018/06/27	1	30.70	0	0.00	30.60	1	1,393	0.07%
2018/06/25	2	30.95	0	0.00	30.80	2	1,345	0.15%
2018/06/14	2	32.50	0	0.00	32.45	2	1,226	0.16%
2018/06/12	0	0.00	1	32.65	32.50	-1	1,199	-0.08%
2018/06/11	0	0.00	24	32.75	32.75	-24	1,170	-2.05%
2018/06/07	5	33.00	0	0.00	32.90	5	1,132	0.44%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/04	2	33.73	0	0.00	33.60	2	1,007	0.20%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/23	0	0.00	0	34.10	33.90	0	996	0.00%
2018/05/15	5	33.55	0	0.00	33.50	5	1,043	0.48%
2018/05/14	1	33.75	0	0.00	33.70	1	1,081	0.09%
2018/05/04	2	34.00	0	0.00	34.00	2	1,077	0.19%
2018/04/30	0	0.00	4	34.65	34.70	-4	1,055	-0.38%
2018/04/26	0	0.00	1	35.35	35.25	-1	1,042	-0.10%
2018/04/25	6	35.63	0	0.00	35.70	6	1,029	0.58%
2018/04/20	1	34.10	7	34.91	34.95	-6	1,016	-0.59%
2018/04/19	1	34.05	0	0.00	33.85	1	1,031	0.10%
2018/04/16	0	0.00	6	34.45	34.50	-6	1,025	-0.59%
2018/04/09	0	0.00	1	35.10	34.70	-1	1,124	-0.09%
2018/04/03	0	0.00	10	34.20	34.25	-10	1,131	-0.88%
2018/03/29	0	0.00	1	34.10	34.25	-1	1,223	-0.08%
2018/03/28	0	0.00	1	34.10	34.00	-1	1,234	-0.08%
2018/03/14	10	34.10	0	0.00	34.05	10	1,522	0.66%
2018/03/08	2	33.80	0	0.00	33.90	2	2,053	0.10%
2018/03/06	0.3	33.95	0	0.00	33.75	0.3	2,107	0.01%
2018/03/05	0	0.00	2	33.75	33.70	-2	2,152	-0.09%
2018/03/02	7	34.10	0	0.00	34.15	7	2,173	0.32%
2018/02/23	0.3	34.10	0	0.00	34.00	0.3	2,326	0.01%
2018/02/22	2	33.85	0	0.00	34.00	2	2,354	0.08%
2018/02/12	13	33.60	0	0.00	33.40	13	2,415	0.54%
2018/02/09	1	33.60	5	33.40	33.60	-4	2,420	-0.17%
2018/02/07	25	33.95	0	0.00	33.90	25	2,430	1.03%
2018/02/05	1	34.70	0	0.00	34.50	1	2,427	0.04%
2018/02/02	0	0.00	1	35.30	35.30	-1	2,522	-0.04%
2018/01/31	0	0.00	1	35.10	35.20	-1	2,545	-0.04%
2018/01/26	0	0.00	1	35.70	35.80	-1	2,571	-0.04%
2018/01/25	0	0.00	5	35.80	35.85	-5	2,627	-0.19%
2018/01/23	0	0.00	1	35.90	35.75	-1	2,662	-0.04%
2018/01/22	2	35.85	11	35.91	35.90	-9	2,713	-0.33%
2018/01/17	2	36.45	0	0.00	36.45	2	2,815	0.07%
2018/01/15	0	0.00	4	36.00	35.85	-4	2,774	-0.14%
2018/01/11	0	0.00	1	36.50	36.60	-1	2,720	-0.04%
2018/01/10	0	0.00	1	36.95	36.95	-1	2,718	-0.04%
2018/01/09	2	36.95	0	0.00	37.00	2	2,711	0.07%
2018/01/05	0	0.00	0	36.90	37.15	0	2,692	0.00%
2018/01/02	0.9	37.30	0	0.00	37.50	0.9	2,657	0.03%