漢翔 (2634)-元大-前金券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/03	59.4	57.01	2	56.90	56.80	57.4	14,897	0.39%
2024/05/02	7	57.17	5	57.82	57.90	2	14,767	0.01%
2024/04/30	0.2	57.68	2	57.35	57.20	-1.8	14,617	-0.01%
2024/04/29	3.3	57.72	4.5	57.67	57.80	-1.2	14,483	-0.01%
2024/04/26	1.3	57.34	2	57.85	57.70	-0.7	14,327	0.00%
2024/04/25	4.3	57.45	5	57.50	57.30	-0.7	14,138	0.00%
2024/04/24	17.1	57.66	43.5	57.49	57.10	-26.4	13,958	-0.19%
2024/04/23	27	57.76	8	57.81	57.80	19	13,656	0.14%
2024/04/22	9.1	57.57	9.3	57.24	56.10	-0.2	13,472	0.00%
2024/04/19	28.1	58.27	35	58.19	57.60	-6.9	13,470	-0.05%
2024/04/18	12.1	57.55	35	57.89	58.70	-22.9	12,973	-0.18%
2024/04/17	8.1	56.01	6	56.17	55.80	2.1	12,495	0.02%
2024/04/16	21.9	56.26	15	56.24	55.40	6.9	12,617	0.05%
2024/04/15	71.9	58.91	75.1	58.95	58.00	-3.2	12,092	-0.03%
2024/04/12	6.7	56.27	4	56.98	56.80	2.7	11,131	0.02%
2024/04/11	23.3	56.58	25	56.61	55.80	-1.7	11,010	-0.02%
2024/04/10	57.4	57.71	33.2	57.54	56.80	24.2	10,635	0.23%
2024/04/09	25.1	56.68	22.6	56.79	57.50	2.5	9,678	0.03%
2024/04/08	4	52.98	0.1	53.00	53.00	3.9	8,809	0.04%
2024/04/03	4.2	54.24	8	54.11	53.70	-3.8	8,809	-0.04%
2024/04/02	11.6	53.93	6	54.37	54.30	5.6	8,725	0.06%
2024/04/01	5	54.04	19	54.01	54.40	-14	8,554	-0.16%
2024/03/29	7	51.94	6	52.70	52.60	1	8,247	0.01%
2024/03/28	34.2	53.77	10	53.78	52.60	24.2	8,231	0.29%
2024/03/27	11	51.79	53	52.63	53.20	-42	7,646	-0.55%
2024/03/26	4	49.89	1	50.50	49.65	3	7,194	0.04%
2024/03/25	1	50.40	11	50.40	50.40	-10	7,200	-0.14%
2024/03/22	1	50.60	17	50.00	50.30	-16	7,172	-0.22%
2024/03/21	7	48.31	10.4	48.65	48.70	-3.4	6,957	-0.05%
2024/03/20	5.2	48.28	1	48.45	47.95	4.2	6,979	0.06%
2024/03/19	1	48.75	7	48.85	48.60	-6	6,984	-0.09%
2024/03/18	14	47.87	1	48.35	48.40	13	7,276	0.18%
2024/03/15	1	47.75	3	47.87	47.55	-2	7,377	-0.03%
2024/03/14	0	47.25	3	47.12	47.15	-3	7,313	-0.04%
2024/03/13	5	47.45	1	47.60	47.55	4	7,365	0.05%
2024/03/12	1	47.85	10	47.80	48.15	-9	7,418	-0.12%
2024/03/11	2	47.72	5	47.85	47.55	-3	7,409	-0.04%
2024/03/08	26.1	47.34	1	47.75	47.10	25.1	7,416	0.34%
2024/03/07	9	48.42	0	0.00	48.30	9	7,380	0.12%
2024/03/06	2	49.23	11	49.34	48.90	-9	7,391	-0.12%
2024/03/05	0	0.00	2	49.35	49.45	-2	7,401	-0.03%
2024/03/04	1	49.95	20.2	49.95	49.80	-19.2	7,410	-0.26%
2024/03/01	0	0.00	2	49.50	49.60	-2	7,433	-0.03%
2024/02/29	21	49.50	1.3	49.82	49.65	19.8	7,682	0.26%
2024/02/27	4	49.10	2	48.98	48.90	2	8,222	0.02%
2024/02/26	6	49.40	3	49.50	49.75	3	8,200	0.04%
2024/02/23	11	48.55	0	0.00	48.40	11	8,159	0.13%
2024/02/22	2	49.13	4	49.19	49.25	-2	8,163	-0.02%
2024/02/21	3	49.18	5	49.14	49.10	-2	8,207	-0.02%
2024/02/20	0.2	49.25	0	0.00	49.05	0.2	8,243	0.00%
2024/02/19	0.1	49.45	0	0.00	49.45	0.1	8,342	0.00%
2024/02/16	3.1	49.18	7	49.16	49.30	-4	8,393	-0.05%
2024/02/05	2.1	48.15	0	0.00	48.10	2.1	8,533	0.02%
2024/02/02	8	48.46	6	48.37	48.25	2	8,539	0.02%
2024/02/01	7	48.86	4	48.74	48.85	3	8,508	0.04%
2024/01/31	26	49.09	13	48.91	49.20	13	8,619	0.15%
2024/01/30	4.1	50.00	0	0.00	49.80	4.1	8,825	0.05%
2024/01/29	3	50.07	2	50.15	50.20	1	8,876	0.01%
2024/01/26	2	50.00	2	49.95	49.90	0	9,023	0.00%
2024/01/24	0	0.00	4	50.75	50.50	-4	9,094	-0.04%
2024/01/23	0	0.00	0	50.30	50.20	0	9,120	0.00%
2024/01/22	3	49.99	13	49.99	49.90	-10	9,131	-0.11%
2024/01/19	7	49.95	1	50.00	49.95	6	9,129	0.07%
2024/01/18	1	49.90	1	49.70	49.80	0	9,208	0.00%
2024/01/17	11	50.48	10	50.90	50.20	1	9,224	0.01%
2024/01/16	2	51.40	17	51.69	51.30	-15	9,252	-0.16%
2024/01/15	71	53.46	76	52.54	52.10	-5	9,218	-0.05%
2024/01/12	11	52.98	12	52.92	53.00	-1	8,866	-0.01%
2024/01/11	4	50.45	14	51.29	52.00	-10	8,723	-0.11%
2024/01/10	18	52.91	25	52.20	51.60	-7	8,783	-0.08%
2024/01/09	14	52.21	6	52.34	51.50	8	8,630	0.09%
2024/01/08	5	54.20	3	54.10	53.70	2	8,428	0.02%
2024/01/05	1	54.20	16	53.87	54.20	-15	8,203	-0.18%
2024/01/04	3	53.10	2	53.00	52.70	1	8,070	0.01%
2024/01/03	1.3	52.85	1	53.00	52.70	0.3	8,366	0.00%
2024/01/02	7	53.81	5	53.68	53.60	2	8,328	0.02%
2023/12/29	7	53.46	2	53.65	53.60	5	8,357	0.06%
2023/12/28	1	53.00	1	53.20	53.10	0	8,331	0.00%
2023/12/27	3	52.93	1	52.80	52.80	2	8,352	0.02%
2023/12/26	1	52.90	0.1	53.30	53.00	0.9	8,419	0.01%
2023/12/25	1	53.10	13	53.21	53.30	-12	8,402	-0.14%
2023/12/21	15	53.15	14	53.35	52.10	1	8,547	0.01%
2023/12/20	0	0.00	1.1	52.52	52.70	-1.1	8,441	-0.01%
2023/12/19	2	51.60	0	0.00	52.00	2	8,505	0.02%
2023/12/18	1	52.70	2	52.65	52.80	-1	8,579	-0.01%
2023/12/15	1	52.00	1	52.70	52.50	0	8,674	0.00%
2023/12/14	2	52.10	1	52.00	52.00	1	8,797	0.01%
2023/12/13	5	52.70	4	52.25	51.90	1	8,952	0.01%
2023/12/12	1	52.70	4	52.98	52.70	-3	8,927	-0.03%
2023/12/11	2	51.60	0	0.00	51.50	2	9,025	0.02%
2023/12/08	9	51.64	0	0.00	51.50	9	9,174	0.10%
2023/12/07	1	52.90	2	52.70	52.20	-1	9,367	-0.01%
2023/12/06	4	52.13	0	0.00	52.00	4	10,039	0.04%
2023/12/05	0	0.00	1	52.80	52.40	-1	10,377	-0.01%
2023/12/04	2	52.90	8.1	53.39	53.10	-6.1	10,439	-0.06%
2023/11/30	6	51.80	4	51.48	51.80	2	10,729	0.02%
2023/11/29	2	52.70	7	52.11	51.90	-5	11,055	-0.05%
2023/11/28	2	51.65	6	52.15	52.30	-4	11,478	-0.03%
2023/11/27	21	52.55	8	51.83	51.60	13	11,941	0.11%
2023/11/24	19	52.71	27	52.60	52.60	-8	11,969	-0.07%
2023/11/22	9	50.80	5	50.70	50.70	4	13,177	0.03%
2023/11/21	2	50.80	1	51.10	50.60	1	14,097	0.01%
2023/11/20	0	0.00	4	50.90	51.20	-4	15,292	-0.03%
2023/11/17	2	50.40	0	0.00	50.40	2	16,846	0.01%
2023/11/16	0	0.00	12	50.18	50.40	-12	16,958	-0.07%
2023/11/15	1	49.35	1	49.80	49.25	0	16,884	0.00%
2023/11/14	4	49.64	5.5	50.50	49.25	-1.5	16,885	-0.01%
2023/11/13	5	49.12	1	49.25	49.15	4	16,852	0.02%
2023/11/10	3.2	48.64	0	0.00	48.55	3.2	16,862	0.02%
2023/11/09	3	49.42	0	0.00	49.10	3	16,918	0.02%
2023/11/08	3	49.47	6	49.10	49.50	-3	17,049	-0.02%
2023/11/07	23	49.83	14	49.39	49.35	9	17,126	0.05%
2023/11/06	8	52.06	0	0.00	51.60	8	17,057	0.05%
2023/11/03	7	51.40	12	51.38	51.80	-5	17,234	-0.03%
2023/11/02	4	50.05	8	49.56	50.10	-4	17,601	-0.02%
2023/11/01	10	48.67	8	48.85	48.70	2	17,693	0.01%
2023/10/31	13	49.00	8	49.69	48.55	5	17,832	0.03%
2023/10/30	2	49.58	6	49.74	49.60	-4	17,965	-0.02%
2023/10/27	4	50.10	4	49.95	50.10	0	18,128	0.00%
2023/10/26	5	50.34	5	50.45	50.00	0	18,398	0.00%
2023/10/25	1.2	50.12	4	50.53	50.50	-2.8	18,384	-0.02%
2023/10/24	8.3	48.71	11	49.26	50.10	-2.7	18,391	-0.01%
2023/10/23	6	48.05	8	48.62	48.40	-2	18,373	-0.01%
2023/10/20	4	48.40	7	48.53	48.45	-3	18,464	-0.02%
2023/10/19	4	49.65	3	49.33	49.80	1	18,502	0.01%
2023/10/18	14.3	50.21	15	50.77	49.30	-0.7	18,654	0.00%
2023/10/17	8.1	52.36	4	51.60	51.60	4.1	18,695	0.02%
2023/10/16	0.1	53.90	1	53.90	53.70	-0.9	18,661	0.00%
2023/10/13	8	54.40	3	54.23	54.70	5	18,861	0.03%
2023/10/12	5	54.12	6	53.80	54.30	-1	19,063	-0.01%
2023/10/11	25	55.36	12	54.53	53.90	13	19,196	0.07%
2023/10/06	1	53.80	1	53.70	53.80	0	19,075	0.00%
2023/10/05	2.2	53.56	16	53.64	53.60	-13.8	19,149	-0.07%
2023/10/04	19.1	53.37	3	53.40	53.30	16.1	19,196	0.08%
2023/10/03	9	54.71	7	54.26	54.20	2	19,333	0.01%
2023/10/02	8	54.98	0	0.00	55.00	8	19,460	0.04%
2023/09/28	16	54.79	1	54.60	54.90	15	19,648	0.08%
2023/09/27	11	54.36	10	54.34	54.40	1	20,053	0.01%
2023/09/26	30.5	55.76	17	54.69	54.60	13.5	20,131	0.07%
2023/09/25	7	56.91	5	56.76	56.70	2	20,174	0.01%
2023/09/22	8	55.64	9	55.93	55.70	-1	20,194	-0.01%
2023/09/21	11.1	54.95	9	55.28	55.50	2.1	20,340	0.01%
2023/09/20	20	56.10	10	56.04	56.00	10	20,661	0.05%
2023/09/19	13	56.62	9	57.36	56.20	4	20,917	0.02%
2023/09/18	14	57.86	26	58.79	57.60	-12	21,299	-0.06%
2023/09/15	46.1	58.25	10	59.16	58.00	36.1	22,514	0.16%
2023/09/14	32.5	59.59	2.5	59.32	59.20	30	24,361	0.12%
2023/09/13	5.1	60.07	1	60.10	59.90	4.1	25,282	0.02%
2023/09/12	8.6	60.83	3.1	61.20	60.50	5.5	25,608	0.02%
2023/09/11	47	62.41	41	62.56	60.80	6	25,750	0.02%
2023/09/08	18	61.61	33.2	61.29	61.90	-15.2	25,155	-0.06%
2023/09/07	24.7	60.24	5	60.46	60.40	19.7	24,936	0.08%
2023/09/06	7.3	60.13	10.5	60.30	60.30	-3.3	25,092	-0.01%
2023/09/05	24.5	60.12	13.2	60.35	59.50	11.3	25,246	0.04%
2023/09/04	36	61.60	36	61.50	61.30	0	25,481	0.00%
2023/09/01	24.5	62.37	52	62.53	62.40	-27.5	25,566	-0.11%
2023/08/31	19	62.20	22.3	62.41	62.00	-3.3	25,428	-0.01%
2023/08/30	94.1	61.01	46.2	61.56	61.60	47.9	25,425	0.19%
2023/08/29	23.3	60.25	16	60.25	61.50	7.3	25,440	0.03%
2023/08/28	38	62.08	26	62.33	61.00	12	24,866	0.05%
2023/08/25	73.6	61.49	69	60.60	60.30	4.5	23,852	0.02%
2023/08/24	53	61.23	86	61.48	61.40	-33	23,172	-0.14%
2023/08/23	63.2	59.55	49.1	59.56	59.00	14.1	22,194	0.06%
2023/08/22	9	54.60	6.3	54.60	55.50	2.7	20,868	0.01%
2023/08/21	2	55.20	8	55.45	55.50	-6	20,986	-0.03%
2023/08/18	4	55.23	0	0.00	54.70	4	21,567	0.02%
2023/08/17	2	54.30	8	55.34	55.10	-6	22,073	-0.03%
2023/08/16	2	53.45	2	53.35	53.80	0	22,699	0.00%
2023/08/15	10	53.94	6	54.02	53.90	4	23,079	0.02%
2023/08/14	12	54.68	13	54.78	54.00	-1	23,352	0.00%
2023/08/11	4.1	56.63	5	56.94	56.80	-1	23,780	0.00%
2023/08/10	1	58.00	7	58.49	58.00	-6	23,730	-0.03%
2023/08/09	10.1	58.06	23	58.16	58.30	-12.9	23,730	-0.05%
2023/08/08	21.4	58.33	43	58.15	57.80	-21.6	23,855	-0.09%
2023/08/07	6	56.12	0	0.00	57.20	6	23,996	0.03%
2023/08/04	5	55.74	8	56.03	56.10	-3	24,323	-0.01%
2023/08/02	2	55.20	0	0.00	55.20	2	24,828	0.01%
2023/08/01	7	55.59	7	55.39	54.80	0	25,063	0.00%
2023/07/31	6	54.95	8	55.63	55.50	-2	25,683	-0.01%
2023/07/28	3.1	53.74	5	53.90	53.80	-1.9	26,100	-0.01%
2023/07/27	3	54.57	2	54.55	54.50	1	27,285	0.00%
2023/07/26	2	54.20	4	53.63	53.40	-2	28,078	-0.01%
2023/07/25	10	53.19	5	53.68	54.00	5	29,699	0.02%
2023/07/24	6	53.45	1	53.50	53.50	5	31,348	0.02%
2023/07/21	7	54.91	2	54.95	54.40	5	32,211	0.02%
2023/07/20	11.5	55.48	11	55.68	55.70	0.5	34,259	0.00%
2023/07/19	8.8	53.96	3	54.53	53.70	5.8	35,118	0.02%
2023/07/18	13	53.71	2.1	53.70	53.50	10.9	35,969	0.03%
2023/07/17	5.1	54.88	5.7	54.71	54.80	-0.6	36,519	0.00%
2023/07/14	70	56.20	14.2	56.05	55.70	55.8	37,088	0.15%
2023/07/13	10.2	56.89	9.3	56.46	56.10	0.9	38,925	0.00%
2023/07/12	14.4	57.70	15	57.50	57.20	-0.6	41,165	0.00%
2023/07/11	0	58.10	24	57.82	57.70	-24	43,826	-0.05%
2023/07/10	22	59.07	23	58.40	58.30	-1	45,283	0.00%
2023/07/07	6	59.22	8	59.28	59.40	-2	46,632	0.00%
2023/07/06	21.1	61.05	9	61.09	60.20	12.1	47,102	0.03%
2023/07/05	31.4	62.35	22	62.29	61.90	9.4	47,378	0.02%
2023/07/04	27	61.40	20	61.30	61.30	7	47,089	0.01%
2023/07/03	29	60.24	31	60.75	61.40	-2	47,026	0.00%
2023/06/30	32.2	59.99	26	60.17	60.00	6.2	46,820	0.01%
2023/06/29	34	60.89	39	61.05	60.50	-5	46,813	-0.01%
2023/06/28	51	60.91	38	60.70	60.70	13	46,669	0.03%
2023/06/27	9	60.49	25.8	59.91	59.30	-16.8	46,754	-0.04%
2023/06/26	28	61.35	13.6	61.70	60.70	14.4	47,177	0.03%
2023/06/21	138.9	65.54	79	64.94	63.40	59.9	46,949	0.13%	大買/
2023/06/20	104	64.46	116	64.69	65.00	-12	45,875	-0.03%	大買/大賣/
2023/06/19	21	61.81	49.1	62.75	63.90	-28.1	43,882	-0.06%
2023/06/16	41	58.06	33	57.99	58.10	8	42,910	0.02%
2023/06/15	37.1	56.78	76.5	55.79	57.30	-39.4	42,614	-0.09%
2023/06/14	26	56.67	27	56.17	56.00	-1	42,368	0.00%
2023/06/13	13	56.81	8	56.90	56.60	5	42,460	0.01%
2023/06/12	7.2	57.00	6	56.92	56.50	1.2	42,670	0.00%
2023/06/09	12	57.67	10	57.80	57.50	2	42,840	0.00%
2023/06/08	72.2	57.89	64	57.60	57.70	8.2	43,055	0.02%
2023/06/07	14.3	57.36	51	57.49	57.50	-36.7	42,805	-0.09%
2023/06/06	48	56.84	14	56.50	56.40	34	43,073	0.08%
2023/06/05	43.3	57.34	37	57.67	57.30	6.3	43,876	0.01%
2023/06/02	9	56.23	14	56.29	56.30	-5	43,546	-0.01%
2023/06/01	8.1	55.33	33	55.67	55.30	-24.9	43,401	-0.06%
2023/05/31	27	55.15	59	55.22	55.40	-32	43,443	-0.07%
2023/05/30	47.5	55.00	19	55.04	54.80	28.5	43,459	0.07%
2023/05/29	9.1	55.71	23	56.10	55.80	-13.9	43,343	-0.03%
2023/05/26	13	55.11	18.5	55.06	54.80	-5.5	43,222	-0.01%
2023/05/25	7.1	55.79	8	56.18	56.00	-0.9	43,100	0.00%
2023/05/24	59.2	57.49	55	57.16	56.70	4.2	43,064	0.01%
2023/05/23	27	56.86	32	56.86	56.70	-5	42,899	-0.01%
2023/05/22	57.3	56.39	72	56.14	56.90	-14.7	42,593	-0.03%
2023/05/19	18	54.84	22.1	54.61	54.20	-4.1	42,282	-0.01%
2023/05/18	27.2	54.83	11	55.03	54.50	16.2	42,021	0.04%
2023/05/17	61	55.37	34.2	55.14	55.00	26.8	41,789	0.06%
2023/05/16	4	53.65	2	53.80	53.70	2	41,378	0.00%
2023/05/15	19	53.82	4	53.88	53.70	15	41,725	0.04%
2023/05/12	12	53.39	9	54.10	54.40	3	43,241	0.01%
2023/05/11	27	54.56	11	53.70	54.00	16	43,592	0.04%
2023/05/10	22	55.58	21	55.57	55.30	1	43,073	0.00%
2023/05/09	25.4	54.99	14	54.94	54.50	11.4	42,634	0.03%
2023/05/08	10	56.85	27.2	56.96	56.60	-17.2	42,096	-0.04%
2023/05/05	54	56.68	46.3	56.76	56.40	7.7	41,801	0.02%
2023/05/04	21	58.15	15.5	57.91	57.60	5.5	41,148	0.01%
2023/05/03	48	58.70	57	58.80	58.70	-9	40,545	-0.02%
2023/05/02	70	58.50	41	58.41	57.40	29	39,311	0.07%
2023/04/28	71	58.52	75.1	58.51	58.00	-4.1	38,504	-0.01%
2023/04/27	92.1	57.15	109.2	57.45	57.50	-17.1	36,822	-0.05%	大賣/
2023/04/26	23	55.57	20	55.70	55.90	3	35,055	0.01%
2023/04/25	54.1	57.50	47	57.27	56.40	7.1	34,075	0.02%
2023/04/24	47.1	56.04	79	56.17	57.50	-31.9	31,803	-0.10%
2023/04/21	29.3	54.17	39	54.58	54.70	-9.7	30,689	-0.03%
2023/04/20	38	55.10	23	54.58	54.40	15	29,705	0.05%
2023/04/19	56	56.22	32	56.21	56.60	24	28,932	0.08%
2023/04/18	128.2	56.80	102	56.13	55.90	26.2	28,155	0.09%	大買/大賣/
2023/04/17	162.4	57.63	321.4	56.56	58.00	-159	26,225	-0.61%	大買/大賣/鉅額交易
2023/04/14	182.2	54.64	77	54.30	54.20	105.2	23,870	0.44%	大買/鉅額交易
2023/04/13	59.1	51.20	74	51.94	52.90	-14.9	21,249	-0.07%
2023/04/12	38.1	47.19	67.1	47.64	48.15	-29	20,124	-0.14%
2023/04/11	20	44.63	11	44.40	43.80	9	18,629	0.05%
2023/04/10	18.3	43.60	22.1	43.83	44.30	-3.8	18,055	-0.02%
2023/04/07	6.1	42.20	27	42.33	42.40	-20.9	17,575	-0.12%
2023/04/06	10	42.03	23	42.10	42.00	-13	17,668	-0.07%
2023/03/31	23	41.62	0	0.00	41.65	23	17,716	0.13%
2023/03/30	26	41.89	2	41.73	41.85	24	17,689	0.14%
2023/03/29	4	41.51	3	41.53	41.55	1	17,597	0.01%
2023/03/28	44	41.81	30	41.81	41.20	14	17,588	0.08%
2023/03/27	87.3	43.73	75.2	43.67	43.20	12.1	17,093	0.07%
2023/03/24	24	42.06	23	42.14	42.45	1	16,439	0.01%
2023/03/23	5	41.76	14	41.76	41.75	-9	16,380	-0.05%
2023/03/22	5	40.76	2	41.00	40.85	3	16,148	0.02%
2023/03/21	3.2	41.37	3	41.52	41.00	0.2	16,101	0.00%
2023/03/20	4	40.94	24	41.16	41.00	-20	16,040	-0.12%
2023/03/17	2	40.60	1	40.30	40.25	1	16,072	0.01%
2023/03/16	23	39.87	8	40.24	40.20	15	16,215	0.09%
2023/03/15	22	40.85	30	41.29	41.00	-8	16,594	-0.05%
2023/03/14	10	39.76	12	39.95	39.85	-2	16,663	-0.01%
2023/03/13	9	38.95	3	38.82	38.95	6	17,010	0.04%
2023/03/10	37	41.05	8	41.33	40.90	29	17,105	0.17%
2023/03/09	35	41.62	34.5	41.67	42.05	0.5	17,023	0.00%
2023/03/08	66	41.04	29	41.30	41.00	37	16,777	0.22%
2023/03/07	1	39.00	33	38.97	39.40	-32	16,726	-0.19%
2023/03/06	34	38.68	46.1	39.13	38.65	-12.1	16,633	-0.07%
2023/03/03	0	0.00	3	38.48	38.40	-3	16,513	-0.02%
2023/03/02	24.2	37.58	1.2	37.86	37.85	23	16,435	0.14%
2023/03/01	20	38.25	4	38.04	38.00	16	16,423	0.10%
2023/02/24	3.1	38.65	8	38.56	38.50	-4.9	16,568	-0.03%
2023/02/23	10.2	38.95	8.5	39.13	39.20	1.7	16,400	0.01%
2023/02/22	7	38.95	7	38.85	39.20	0	16,303	0.00%
2023/02/21	13	39.07	4.3	39.33	38.80	8.8	16,229	0.05%
2023/02/20	11	39.05	10.1	38.85	38.80	1	15,930	0.01%
2023/02/17	13	38.53	10.2	38.59	38.50	2.8	15,735	0.02%
2023/02/16	14	37.87	26	37.97	38.00	-12	15,357	-0.08%
2023/02/15	1	37.35	6	37.63	37.30	-5	15,226	-0.03%
2023/02/14	4	37.20	8	37.23	37.60	-4	15,097	-0.03%
2023/02/13	28	37.43	13	37.47	37.65	15	15,039	0.10%
2023/02/10	80.5	38.68	76	38.73	37.95	4.5	14,717	0.03%
2023/02/09	38	36.87	46.1	37.24	37.35	-8.1	13,007	-0.06%
2023/02/08	0	0.00	2	35.95	35.90	-2	12,322	-0.02%
2023/02/07	3	35.45	0	0.00	35.45	3	12,217	0.02%
2023/02/06	0	0.00	22	35.45	35.50	-22	12,254	-0.18%
2023/02/03	0	0.00	1	34.95	34.95	-1	12,155	-0.01%
2023/02/02	1	34.45	0	0.00	34.45	1	12,027	0.01%
2023/02/01	1	34.90	0	0.00	34.55	1	11,897	0.01%
2023/01/31	1	34.65	0	0.00	34.60	1	11,785	0.01%
2023/01/30	1	34.10	0	0.00	34.10	1	11,767	0.01%
2023/01/17	1	34.40	0	0.00	34.15	1	11,749	0.01%
2023/01/16	0	0.00	1	34.30	34.40	-1	11,809	-0.01%
2023/01/13	0	0.00	2	34.80	34.70	-2	11,871	-0.02%
2023/01/12	1	34.85	20	35.06	34.85	-19	11,970	-0.16%
2023/01/11	3	35.35	20	35.35	35.05	-17	11,993	-0.14%
2023/01/10	1	34.90	0	0.00	34.80	1	11,948	0.01%
2023/01/09	51	34.97	1	34.95	34.95	50	11,937	0.42%
2023/01/06	1	35.35	2	35.30	35.25	-1	11,951	-0.01%
2023/01/05	2	35.78	8	35.65	35.25	-6	12,024	-0.05%
2023/01/04	12	35.27	3	35.02	35.45	9	11,953	0.08%
2023/01/03	12	35.40	0	0.00	35.40	12	11,892	0.10%
2022/12/30	32	35.98	17	35.94	35.75	15	11,774	0.13%
2022/12/29	0	0.00	1	34.95	35.10	-1	11,294	-0.01%
2022/12/28	4	35.34	20	35.50	35.10	-16	11,223	-0.14%
2022/12/27	0	0.00	1	35.55	35.00	-1	11,126	-0.01%
2022/12/26	4	35.20	6	35.38	35.25	-2	11,028	-0.02%
2022/12/23	8	34.61	13	34.15	34.55	-5	10,789	-0.05%
2022/12/22	2	33.50	0	0.00	33.50	2	10,626	0.02%
2022/12/21	1	33.65	1	33.35	33.25	0	10,653	0.00%
2022/12/20	5	33.99	9	33.42	33.30	-4	10,740	-0.04%
2022/12/19	3	34.48	4	34.61	34.40	-1	10,836	-0.01%
2022/12/16	7	35.14	0	0.00	34.95	7	10,808	0.06%
2022/12/15	11	35.42	12	35.49	35.95	-1	10,663	-0.01%
2022/12/14	2	34.68	1	35.00	35.00	1	10,373	0.01%
2022/12/13	0	0.00	6	34.48	34.35	-6	10,265	-0.06%
2022/12/12	3	34.97	1	34.85	34.85	2	10,170	0.02%
2022/12/09	12	35.27	20	35.12	34.85	-8	10,069	-0.08%
2022/12/08	39	35.57	48	35.72	35.20	-9	9,939	-0.09%
2022/12/07	79	35.72	49	35.80	35.85	30	9,652	0.31%
2022/12/06	25	35.57	18.1	36.03	35.60	6.9	9,049	0.08%
2022/12/05	16	36.55	58	36.93	36.25	-42	8,693	-0.48%
2022/12/02	16	34.43	14	34.50	34.80	2	7,945	0.03%
2022/12/01	4	33.40	18	33.47	33.10	-14	7,385	-0.19%
2022/11/30	37	33.30	17	33.30	33.40	20	7,203	0.28%
2022/11/29	53.6	33.90	22	34.33	33.90	31.6	6,738	0.47%
2022/11/28	3	31.87	1	31.95	31.90	2	5,674	0.04%
2022/11/25	0	0.00	18	31.60	31.40	-18	5,575	-0.32%
2022/11/24	0	0.00	12	31.39	31.40	-12	5,571	-0.22%
2022/11/23	8	31.67	9	31.67	31.55	-1	5,518	-0.02%
2022/11/22	22	31.57	1	32.00	31.55	21	5,426	0.39%
2022/11/21	0	0.00	1	30.95	30.90	-1	5,128	-0.02%
2022/11/18	8	31.10	3	30.97	31.05	5	5,115	0.10%
2022/11/17	5	30.60	0	0.00	30.60	5	5,066	0.10%
2022/11/16	0	0.00	1	31.05	31.05	-1	4,972	-0.02%
2022/11/15	1	30.85	2	31.00	30.95	-1	4,857	-0.02%
2022/11/11	0	0.00	1	31.10	30.90	-1	4,846	-0.02%
2022/11/10	2	31.23	1	31.20	31.10	1	4,916	0.02%
2022/11/09	8	31.03	0	0.00	31.05	8	5,034	0.16%
2022/11/03	2	32.70	2	32.55	33.10	0	4,848	0.00%
2022/11/02	9	32.68	4	32.80	32.45	5	4,956	0.10%
2022/10/31	2	30.95	0	0.00	31.35	2	5,441	0.04%
2022/10/28	17	31.60	0	0.00	30.60	17	5,701	0.30%
2022/10/27	0	0.00	1	31.30	31.20	-1	6,360	-0.02%
2022/10/26	1	31.20	1	31.05	31.05	0	7,147	0.00%
2022/10/24	1	32.00	3	32.35	32.30	-2	7,643	-0.03%
2022/10/21	16	30.97	13	30.96	31.60	3	7,662	0.04%
2022/10/19	1	31.35	0	0.00	31.15	1	7,706	0.01%
2022/10/14	2	31.90	0	0.00	31.45	2	8,017	0.02%
2022/10/13	1	31.35	0	0.00	31.15	1	8,057	0.01%
2022/10/11	3	33.55	3	33.73	33.55	0	8,125	0.00%
2022/10/03	0	0.00	5	34.12	34.15	-5	9,695	-0.05%
2022/09/30	5	33.40	0	0.00	33.80	5	9,935	0.05%
2022/09/28	1.5	34.48	2	33.85	33.70	-0.5	10,280	0.00%
2022/09/27	11	34.88	3	34.00	34.15	8	10,620	0.08%
2022/09/26	11	35.92	13	36.58	35.55	-2	10,875	-0.02%
2022/09/22	1	36.00	0	0.00	35.95	1	11,423	0.01%
2022/09/19	1	35.65	0	0.00	35.60	1	11,793	0.01%
2022/09/16	0	0.00	1	36.35	36.05	-1	11,941	-0.01%
2022/09/15	5	37.13	0	0.00	36.55	5	12,241	0.04%
2022/09/14	0	0.00	2	36.80	36.85	-2	12,686	-0.02%
2022/09/13	0	0.00	2.1	36.75	36.70	-2.1	13,391	-0.02%
2022/09/12	1	36.80	1	36.85	36.80	0	15,449	0.00%
2022/09/08	2	35.95	1	36.05	36.00	1	16,498	0.01%
2022/09/07	0	0.00	0	35.90	35.75	0	17,074	0.00%
2022/09/06	2	35.50	0	0.00	35.60	2	17,122	0.01%
2022/09/05	3	35.50	0	0.00	35.35	3	17,077	0.02%
2022/09/02	1	35.45	0	0.00	35.20	1	17,101	0.01%
2022/09/01	4	35.49	6	35.30	35.25	-2	17,091	-0.01%
2022/08/26	0	0.00	1	36.00	35.80	-1	17,097	-0.01%
2022/08/25	0	0.00	1	35.75	35.75	-1	17,140	-0.01%
2022/08/24	1	35.65	0	0.00	35.75	1	17,235	0.01%
2022/08/23	1	35.75	2	35.92	35.90	-1	17,266	-0.01%
2022/08/22	0	35.20	0	0.00	35.20	0	17,223	0.00%
2022/08/19	1	35.05	1	35.05	35.10	0	17,273	0.00%
2022/08/18	2	35.15	0	0.00	35.40	2	17,291	0.01%
2022/08/17	3	35.50	4	35.34	35.05	-1	17,429	-0.01%
2022/08/16	0	36.50	5	36.35	35.60	-5	17,431	-0.03%
2022/08/15	1	37.10	3	36.83	36.90	-2	17,493	-0.01%
2022/08/12	1	37.15	1	37.30	37.00	0	17,579	0.00%
2022/08/11	1	37.05	31	37.20	36.80	-30	17,572	-0.17%
2022/08/10	2	36.75	2	37.15	36.75	0	17,554	0.00%
2022/08/09	7	37.36	2	37.23	37.15	5	17,517	0.03%
2022/08/08	13	37.00	17.1	37.32	37.00	-4.1	17,402	-0.02%
2022/08/05	4	35.86	8	35.89	35.95	-4	17,068	-0.02%
2022/08/04	23	36.12	13	36.15	36.00	10	16,971	0.06%
2022/08/03	67	37.72	73	37.29	37.10	-6	16,796	-0.04%
2022/08/02	52	38.08	64	37.94	38.20	-12	16,240	-0.07%
2022/08/01	5	37.51	12	37.14	37.35	-7	15,602	-0.04%
2022/07/29	1	35.60	2	35.90	35.90	-1	15,172	-0.01%
2022/07/28	2	35.78	3	35.78	35.25	-1	15,100	-0.01%
2022/07/27	4	35.64	3	36.05	35.90	1	15,046	0.01%
2022/07/26	2	35.20	1	35.20	35.20	1	14,971	0.01%
2022/07/25	0	0.00	10	35.20	34.95	-10	14,971	-0.07%
2022/07/22	17	34.91	5	34.76	35.00	12	14,970	0.08%
2022/07/21	3.5	34.55	22	34.61	34.70	-18.5	14,968	-0.12%
2022/07/20	1	35.20	4	35.09	35.35	-3	15,124	-0.02%
2022/07/19	8	35.39	15	34.98	35.00	-7	15,270	-0.05%
2022/07/18	15	35.04	5	35.00	35.00	10	15,522	0.06%
2022/07/15	27	34.67	12	35.13	35.10	15	15,567	0.10%
2022/07/14	18	35.86	7	35.78	35.85	11	15,585	0.07%
2022/07/13	14	35.23	25	35.67	36.05	-11	15,513	-0.07%
2022/07/12	37	34.70	7	34.36	34.25	30	15,255	0.20%
2022/07/11	5	34.39	34	34.13	34.35	-29	15,535	-0.19%
2022/07/08	3	32.98	5	33.05	32.75	-2	15,691	-0.01%
2022/07/07	1	33.50	66	33.45	33.40	-65	15,583	-0.42%
2022/07/06	37	34.55	11	34.04	33.85	26	15,517	0.17%
2022/07/05	40	34.09	34	34.57	34.70	6	15,350	0.04%
2022/07/04	126	32.97	121	32.74	33.10	5	14,928	0.03%	大買/大賣/
2022/07/01	127	33.43	59	33.81	32.55	68	14,518	0.47%	大買/
2022/06/30	5	32.72	30	32.31	32.35	-25	13,940	-0.18%
2022/06/29	5	32.58	6	32.63	32.20	-1	13,691	-0.01%
2022/06/28	2	32.50	1	32.70	32.15	1	13,485	0.01%
2022/06/27	1	31.80	0	0.00	31.85	1	13,380	0.01%
2022/06/24	0	0.00	1	31.95	31.75	-1	13,262	-0.01%
2022/06/23	40	32.04	17	31.95	31.15	23	13,081	0.18%
2022/06/22	8	32.26	7	32.23	31.35	1	12,740	0.01%
2022/06/21	40	34.20	45	34.09	34.40	-5	12,182	-0.04%
2022/06/20	72	37.38	51	37.43	34.40	21	11,440	0.18%
2022/06/17	39	35.92	72.1	35.73	38.20	-33.1	9,329	-0.35%
2022/06/16	25	35.15	52	35.06	34.75	-27	8,190	-0.33%
2022/06/14	0	0.00	2	33.20	33.45	-2	7,473	-0.03%
2022/06/13	1	33.60	0	0.00	33.45	1	7,447	0.01%
2022/06/10	0	0.00	1	33.55	33.45	-1	7,403	-0.01%
2022/06/09	1	34.00	2	34.35	33.95	-1	7,389	-0.01%
2022/06/07	0	0.00	7	33.50	33.60	-7	7,289	-0.10%
2022/06/01	15	34.06	1	34.05	33.90	14	7,222	0.19%
2022/05/31	0	0.00	3	34.35	34.10	-3	7,105	-0.04%
2022/05/30	0	0.00	2.1	34.15	34.20	-2.1	7,023	-0.03%
2022/05/27	1	33.90	1	34.55	33.50	0	6,976	0.00%
2022/05/26	0	0.00	1	34.15	33.95	-1	6,926	-0.01%
2022/05/25	4	34.16	7.1	34.46	33.85	-3.1	6,836	-0.04%
2022/05/24	6	34.31	4	34.16	34.00	2	6,625	0.03%
2022/05/23	2	34.05	34.3	34.22	33.75	-32.3	6,483	-0.50%
2022/05/20	10	33.25	8.1	33.43	33.30	1.9	6,281	0.03%
2022/05/18	0	0.00	2	32.90	32.80	-2	6,131	-0.03%
2022/05/17	13	32.53	0	0.00	32.50	13	6,135	0.21%
2022/05/16	1	32.10	2	32.00	31.95	-1	6,090	-0.02%
2022/05/13	0	0.00	1	31.60	31.55	-1	6,042	-0.02%
2022/05/12	1	32.45	1	31.60	31.15	0	5,992	0.00%
2022/05/11	2	33.25	1	33.55	32.90	1	5,844	0.02%
2022/05/10	1	32.00	0	0.00	33.60	1	5,743	0.02%
2022/05/09	3	33.45	2	32.50	32.55	1	5,606	0.02%
2022/05/06	1	32.55	0	0.00	32.50	1	5,441	0.02%
2022/05/05	5	32.75	0	0.00	32.50	5	5,378	0.09%
2022/05/03	0	33.20	8	32.94	32.85	-8	5,266	-0.15%
2022/04/29	5	33.29	7	33.20	33.20	-2	5,153	-0.04%
2022/04/28	1	33.00	0	0.00	33.20	1	5,071	0.02%
2022/04/27	3	33.38	1	33.65	33.25	2	4,986	0.04%
2022/04/26	8	34.82	8	34.48	34.20	0	4,794	0.00%
2022/04/25	7	33.98	89	33.94	34.20	-82	4,451	-1.84%
2022/04/22	102	34.07	22	34.26	34.70	80	4,162	1.92%	大買/
2022/04/21	0	0.00	11	33.63	32.80	-11	3,836	-0.29%
2022/04/20	6	33.74	12	34.09	33.80	-6	3,651	-0.16%
2022/04/19	1	33.90	8	33.71	34.00	-7	3,416	-0.20%
2022/04/18	11	33.24	10	33.63	33.50	1	3,197	0.03%
2022/04/15	29	33.04	25.1	33.68	33.75	4	2,960	0.13%
2022/04/14	13	32.31	24.1	32.43	32.30	-11.1	2,484	-0.45%
2022/04/13	0	0.00	1.1	30.90	30.85	-1.1	2,029	-0.05%
2022/04/12	0	0.00	4.2	30.55	30.70	-4.2	1,866	-0.22%
2022/04/11	0	0.00	1.2	30.27	29.80	-1.2	1,758	-0.07%
2022/04/08	0	0.00	1	29.35	29.30	-1	1,654	-0.06%
2022/03/31	0	0.00	1	29.50	29.35	-1	1,747	-0.06%
2022/03/30	0	0.00	2	29.40	29.35	-2	1,749	-0.11%
2022/03/28	0.1	29.45	0	0.00	29.50	0.1	1,756	0.00%
2022/03/25	0	0.00	30	29.63	29.60	-30	1,759	-1.70%
2022/03/24	0	0.00	0	29.75	29.70	0	1,762	0.00%
2022/03/21	0	0.00	1	29.70	29.60	-1	1,754	-0.06%
2022/03/17	0	0.00	2.1	29.31	29.50	-2.1	1,765	-0.12%
2022/03/15	0.1	29.15	0	0.00	29.00	0.1	1,762	0.00%
2022/03/10	0	0.00	0.1	29.65	29.75	-0.1	1,823	0.00%
2022/03/08	2.1	28.71	0	0.00	28.75	2.1	1,808	0.11%
2022/03/07	2	29.88	2	30.05	29.55	0	1,761	0.00%
2022/03/03	0.1	29.90	0	0.00	29.95	0.1	1,782	0.00%
2022/03/01	0	0.00	0.1	30.60	30.05	-0.1	1,838	0.00%
2022/02/25	1	29.55	0	0.00	29.55	1	1,820	0.05%
2022/02/22	0.1	29.70	0.1	30.05	29.95	0	1,908	0.00%
2022/02/21	0	0.00	0.1	30.15	30.05	-0.1	1,957	0.00%
2022/02/18	1	29.85	0.1	30.15	30.15	1	2,008	0.05%
2022/02/17	1	29.80	0.1	29.95	29.95	1	2,144	0.04%
2022/02/16	0	0.00	0.1	29.65	29.45	-0.1	2,102	0.00%
2022/02/14	0.1	29.25	0	0.00	29.25	0.1	2,127	0.00%
2022/02/11	0	0.00	3	29.55	29.60	-3	2,141	-0.14%
2022/02/10	3	29.72	0	0.00	29.65	3	2,169	0.14%
2022/02/09	0.1	29.60	0	0.00	29.75	0.1	2,200	0.00%
2022/02/08	0	0.00	5	29.65	29.70	-5	2,206	-0.23%
2022/02/07	5	29.45	0	0.00	29.55	5	2,223	0.22%
2022/01/25	1	28.95	0	0.00	29.05	1	2,263	0.04%
2022/01/21	2	29.35	0	0.00	29.45	2	2,236	0.09%
2022/01/20	0	0.00	0.1	29.80	29.80	-0.1	2,224	0.00%
2022/01/17	0.1	29.65	0	0.00	29.70	0.1	2,239	0.00%
2022/01/14	0	0.00	1	29.80	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	5	29.97	30.15	-5	2,254	-0.22%
2022/01/12	1.1	29.66	0	0.00	29.70	1.1	2,230	0.05%
2022/01/11	21.1	30.32	17	29.95	29.95	4.1	2,228	0.18%
2022/01/10	0	0.00	4.1	30.58	30.40	-4.1	2,201	-0.19%
2022/01/07	4	30.16	14.2	30.32	29.95	-10.2	2,108	-0.48%
2022/01/06	1	29.95	0.1	29.88	29.65	0.9	2,037	0.04%
2021/12/30	0	29.40	0	0.00	29.35	0	1,985	0.00%
2021/12/29	0.1	29.40	0	0.00	29.60	0.1	1,970	0.00%
2021/12/27	0	0.00	2	29.50	29.70	-2	1,915	-0.10%
2021/12/24	0	0.00	10	29.35	29.40	-10	1,908	-0.52%
2021/12/23	0	0.00	0.1	29.60	29.35	-0.1	1,926	0.00%
2021/12/21	1	28.95	0	0.00	29.10	1	1,921	0.05%
2021/12/16	0.1	29.10	0	0.00	29.10	0.1	1,939	0.00%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/13	0.4	29.55	0	0.00	29.45	0.4	1,975	0.02%
2021/12/10	1.1	29.59	1	29.45	29.55	0.1	1,999	0.00%
2021/12/09	1	29.50	0	0.00	29.55	1	2,023	0.05%
2021/12/08	1	29.65	0	0.00	29.65	1	2,041	0.05%
2021/12/07	3	29.95	1	30.10	29.95	2	2,038	0.10%
2021/12/06	1	29.55	1.1	29.75	29.75	-0.1	2,040	0.00%
2021/12/02	1.1	29.05	0	0.00	29.05	1.1	2,084	0.05%
2021/11/29	1	29.25	0.1	29.35	29.20	0.9	2,151	0.04%
2021/11/26	1.1	29.98	5	29.94	29.80	-3.9	2,116	-0.18%
2021/11/25	7	30.68	0	0.00	30.40	7	2,090	0.33%
2021/11/24	4	30.51	5.1	30.48	30.55	-1.1	2,070	-0.05%
2021/11/23	1	30.00	0	0.00	30.20	1	2,019	0.05%
2021/11/22	0.1	30.12	3.1	30.30	30.40	-3	1,998	-0.15%
2021/11/19	0	0.00	2.3	30.14	30.25	-2.3	1,969	-0.12%
2021/11/18	1.2	30.20	2.1	30.11	30.35	-0.9	1,928	-0.05%
2021/11/17	3	30.00	0	0.00	30.00	3	1,854	0.16%
2021/11/16	0.3	29.95	1.1	29.95	29.80	-0.8	1,794	-0.04%
2021/11/15	0.1	29.15	2	28.90	29.00	-1.9	1,619	-0.12%
2021/11/12	0	29.05	0	0.00	29.25	0	1,622	0.00%
2021/11/11	0	0.00	0	29.10	29.10	0	1,614	0.00%
2021/11/08	0	0.00	0.1	29.10	29.15	-0.1	1,715	0.00%
2021/11/02	0	0.00	0.1	28.75	28.75	-0.1	1,772	0.00%
2021/10/27	0	0.00	0.3	28.20	28.25	-0.3	2,126	-0.01%
2021/10/22	0	0.00	1	27.90	27.95	-1	2,200	-0.05%
2021/10/21	0.1	28.15	0	0.00	28.15	0.1	2,230	0.00%
2021/10/19	0	0.00	0.1	28.55	28.45	-0.1	2,374	0.00%
2021/10/15	0.1	28.20	0	0.00	28.20	0.1	2,420	0.00%
2021/10/13	0	0.00	0.2	27.95	28.10	-0.2	2,449	-0.01%
2021/10/07	0	0.00	1	28.35	28.40	-1	2,513	-0.04%
2021/10/05	0	0.00	2	28.25	28.45	-2	2,526	-0.08%
2021/10/04	1	28.50	0	0.00	28.25	1	2,547	0.04%
2021/10/01	0	0.00	0.1	28.60	28.15	-0.1	2,552	0.00%
2021/09/24	2	28.20	0	0.00	28.20	2	2,599	0.08%
2021/09/23	1	28.30	0	0.00	28.35	1	2,616	0.04%
2021/09/22	0	0.00	3	28.00	28.25	-3	2,650	-0.11%
2021/09/17	3	28.40	0	0.00	28.35	3	2,882	0.10%
2021/09/15	2	28.00	54	27.90	28.10	-52	2,938	-1.77%
2021/09/14	1	27.70	70.1	27.81	27.95	-69.1	3,017	-2.29%
2021/09/13	0.1	27.45	2	27.35	27.35	-2	3,292	-0.06%
2021/09/10	3	27.48	0	0.00	27.55	3	3,380	0.09%
2021/09/08	70.1	27.52	0	0.00	27.40	70.1	3,401	2.06%
2021/09/06	0.1	28.25	0	0.00	28.10	0.1	3,378	0.00%
2021/09/03	0.1	28.70	0	0.00	28.65	0.1	3,337	0.00%
2021/08/24	0.1	29.25	0	0.00	29.30	0.1	3,733	0.00%
2021/08/18	5	28.95	0	0.00	29.45	5	3,722	0.13%
2021/08/17	2	29.65	2	29.50	29.30	0	3,701	0.00%
2021/08/12	1	30.10	0	0.00	30.25	1	3,542	0.03%
2021/08/11	5	30.50	1	30.35	29.95	4	3,535	0.11%
2021/08/10	54	30.16	3.1	30.18	30.20	51	3,511	1.45%
2021/08/05	0.1	29.50	54	29.70	29.70	-54	3,543	-1.52%
2021/08/02	55	30.70	7.1	30.62	30.90	47.9	3,548	1.35%
2021/07/30	0	0.00	1	29.95	29.80	-1	3,339	-0.03%
2021/07/29	2	29.95	12	29.96	30.00	-10	3,343	-0.30%
2021/07/28	8	29.98	1	29.65	29.80	7	3,342	0.21%
2021/07/26	1.5	29.97	0.1	29.80	29.85	1.4	3,374	0.04%
2021/07/23	1	29.50	1.1	29.74	29.55	-0.1	3,343	0.00%
2021/07/22	0	0.00	0.1	29.20	29.00	-0.1	3,339	0.00%
2021/07/21	0	0.00	2	28.65	28.65	-2	3,365	-0.06%
2021/07/20	0	0.00	2	28.95	28.80	-2	3,422	-0.06%
2021/07/16	0	0.00	1.3	29.18	29.10	-1.3	3,742	-0.03%
2021/07/15	0.1	28.60	0	0.00	28.65	0.1	3,764	0.00%
2021/07/14	0	28.64	0	0.00	28.65	0	3,870	0.00%
2021/07/13	0.1	28.70	0	0.00	28.55	0.1	4,110	0.00%
2021/07/12	7	28.81	0	0.00	28.80	7	4,147	0.17%
2021/07/09	0.5	28.65	0	0.00	28.55	0.5	4,213	0.01%
2021/07/08	3	28.85	0	0.00	28.85	3	4,279	0.07%
2021/07/06	0	0.00	1	29.00	29.00	-1	4,282	-0.02%
2021/07/05	2	28.88	0	0.00	28.95	2	4,284	0.05%
2021/07/02	0.1	28.90	0	0.00	28.90	0.1	4,283	0.00%
2021/06/30	0.1	29.10	0	0.00	29.15	0.1	4,275	0.00%
2021/06/29	1.1	29.55	0	0.00	29.10	1.1	4,272	0.03%
2021/06/28	1	30.40	11.1	30.35	29.65	-10.1	4,246	-0.24%
2021/06/25	0.1	29.70	0	0.00	29.50	0.1	4,015	0.00%
2021/06/24	2	29.80	0	0.00	29.75	2	4,006	0.05%
2021/06/23	1	30.40	2	29.73	29.70	-1	3,958	-0.03%
2021/06/22	5	30.35	7	30.17	29.85	-2	3,860	-0.05%
2021/06/21	2	28.85	1.1	29.31	29.55	1	3,570	0.03%
2021/06/18	1	29.20	1.1	29.30	29.20	-0.1	3,472	0.00%
2021/06/17	4	28.70	5	28.50	28.85	-1	3,433	-0.03%
2021/06/16	1	28.60	1	28.80	28.50	0	3,456	0.00%
2021/06/15	1.3	28.47	0	0.00	28.60	1.3	3,456	0.04%
2021/06/10	0.1	28.95	0	0.00	28.80	0.1	3,441	0.00%
2021/06/09	1	29.15	0	0.00	29.20	1	3,429	0.03%
2021/06/07	0.6	28.76	1	28.90	29.00	-0.5	3,438	-0.01%
2021/06/04	8	30.21	8	29.95	29.30	0	3,439	0.00%
2021/06/03	8.1	29.65	9	29.46	29.90	-0.9	3,338	-0.03%
2021/05/31	0	0.00	5	27.85	27.85	-5	3,201	-0.16%
2021/05/21	0	26.90	0	0.00	26.90	0	3,944	0.00%
2021/05/19	0	0.00	5	26.80	26.85	-5	3,980	-0.13%
2021/05/17	0	0.00	1	25.80	25.60	-1	3,973	-0.03%
2021/05/13	0	0.00	21	25.65	26.35	-21	3,904	-0.54%
2021/05/12	0	0.00	5	27.60	26.50	-5	3,863	-0.13%
2021/05/11	0	0.00	2	28.10	28.00	-2	3,754	-0.05%
2021/05/10	3	28.70	0	0.00	28.70	3	3,714	0.08%
2021/05/05	1.1	28.57	0	0.00	28.40	1.1	3,687	0.03%
2021/05/04	10	28.68	11	28.63	28.50	-1	3,672	-0.03%
2021/04/29	1	30.10	1	30.10	30.05	0	3,610	0.00%
2021/04/26	0	0.00	2	31.00	30.75	-2	3,499	-0.06%
2021/04/23	5.1	31.20	0	0.00	30.70	5.1	3,442	0.15%
2021/04/22	0	0.00	7	31.01	30.50	-7	3,378	-0.21%
2021/04/21	3	30.13	2	30.20	30.30	1	3,153	0.03%
2021/04/20	1	30.55	5	30.54	30.45	-4	3,118	-0.13%
2021/04/19	2	31.23	2.2	30.61	31.10	-0.2	3,048	-0.01%
2021/04/16	2	29.55	2	29.55	29.75	0	2,815	0.00%
2021/04/15	1	29.55	2.1	29.60	29.55	-1.1	2,786	-0.04%
2021/04/14	5	29.31	3.1	29.12	29.20	2	2,739	0.07%
2021/04/12	0.1	28.85	0	0.00	28.80	0.1	2,694	0.00%
2021/04/08	0	0.00	1	28.95	29.00	-1	2,760	-0.04%
2021/04/07	0	0.00	26	29.07	29.05	-26	2,756	-0.94%
2021/04/06	1	28.80	0.3	28.85	28.95	0.7	2,763	0.03%
2021/04/01	2	28.75	0.2	28.85	28.80	1.8	2,767	0.07%
2021/03/31	0	0.00	3	28.88	28.85	-3	2,749	-0.11%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/29	2.1	29.15	0	0.00	29.15	2.1	2,731	0.08%
2021/03/26	2	29.28	0	0.00	29.30	2	2,761	0.07%
2021/03/24	3	29.30	0	0.00	29.35	3	2,894	0.10%
2021/03/23	0	0.00	1	29.15	29.10	-1	2,893	-0.03%
2021/03/19	0	0.00	10	29.00	29.05	-10	2,901	-0.34%
2021/03/18	1	29.25	0	0.00	29.25	1	2,874	0.03%
2021/03/16	10	29.50	0	0.00	29.30	10	2,877	0.35%
2021/03/15	1	29.40	0	0.00	29.50	1	2,873	0.03%
2021/03/12	0.1	29.20	0	0.00	29.10	0.1	2,869	0.00%
2021/03/10	1.1	29.50	4	29.40	29.35	-3	2,877	-0.10%
2021/03/08	20	30.05	21	29.95	29.95	-1	2,837	-0.04%
2021/03/05	1	29.80	1	29.70	29.75	0	2,814	0.00%
2021/03/04	0.1	29.80	0	0.00	30.00	0.1	2,795	0.00%
2021/03/02	15	30.22	18	29.77	29.70	-3	2,725	-0.11%
2021/02/26	10.5	30.04	6.1	30.06	30.30	4.4	2,564	0.17%
2021/02/25	8	29.12	0	28.50	29.55	8	2,295	0.35%
2021/02/24	0	0.00	1	28.45	28.35	-1	2,119	-0.05%
2021/02/23	0	0.00	3	28.60	28.60	-3	2,105	-0.14%
2021/02/22	0	0.00	36	28.15	28.25	-36	2,129	-1.69%
2021/02/02	2	27.15	1	27.10	27.15	1	2,155	0.05%
2021/01/21	2	27.45	4	27.50	27.55	-2	2,086	-0.10%
2021/01/13	0	0.00	2	28.15	28.20	-2	1,986	-0.10%
2021/01/11	0	0.00	20	28.85	28.70	-20	1,924	-1.04%
2021/01/07	0	0.00	3	28.70	28.70	-3	1,893	-0.16%
2021/01/05	2	29.20	0	0.00	29.15	2	1,829	0.11%
2021/01/04	0	0.00	5	29.50	29.45	-5	1,815	-0.28%
2020/12/31	0	0.00	2	28.90	29.00	-2	1,728	-0.12%
2020/12/30	0	0.00	2	29.05	29.05	-2	1,713	-0.12%
2020/12/25	0	0.00	2	28.60	28.60	-2	1,654	-0.12%
2020/12/23	0	0.00	2	28.48	28.70	-2	1,647	-0.12%
2020/12/22	0	0.00	1	28.95	28.40	-1	1,671	-0.06%
2020/12/21	8	29.51	2	29.65	29.45	6	1,672	0.36%
2020/12/18	0	0.00	6	29.20	29.10	-6	1,601	-0.37%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/15	0	0.00	1	28.20	28.20	-1	1,545	-0.06%
2020/12/14	1	28.25	0	0.00	28.30	1	1,557	0.06%
2020/12/10	1	28.35	3	28.35	28.25	-2	1,562	-0.13%
2020/12/09	9	28.60	3.1	28.55	28.60	5.9	1,578	0.38%
2020/12/08	12	28.76	2	28.78	28.60	10	1,590	0.63%
2020/11/18	1	28.65	0	0.00	28.60	1	2,895	0.03%
2020/11/17	0	0.00	1	28.50	28.55	-1	2,894	-0.03%
2020/11/11	0	0.00	22	28.22	28.55	-22	3,143	-0.70%
2020/11/09	1	27.85	0	0.00	27.80	1	3,092	0.03%
2020/11/06	3	27.93	1	27.80	28.05	2	3,106	0.06%
2020/11/03	5	27.85	0	0.00	27.90	5	3,197	0.16%
2020/11/02	0	0.00	10	27.50	27.75	-10	3,208	-0.31%
2020/10/30	15	27.43	0	0.00	27.40	15	3,214	0.47%
2020/10/28	2	27.78	0	0.00	27.65	2	3,227	0.06%
2020/10/26	1	27.80	0	0.00	27.75	1	3,234	0.03%
2020/10/19	0	0.00	1	28.00	28.15	-1	3,311	-0.03%
2020/10/15	10	28.10	0	0.00	28.05	10	3,327	0.30%
2020/10/06	10	28.80	0	0.00	28.80	10	3,418	0.29%
2020/09/25	0	0.00	1	28.00	28.00	-1	3,669	-0.03%
2020/09/23	1	29.35	0	0.00	29.00	1	3,634	0.03%
2020/09/22	0	0.00	1	29.35	29.30	-1	3,629	-0.03%
2020/09/21	1	30.05	2	29.95	29.80	-1	3,627	-0.03%
2020/09/18	2	29.83	0	0.00	29.80	2	3,612	0.06%
2020/09/16	0	0.00	1	29.60	29.75	-1	3,732	-0.03%
2020/09/15	0	0.00	1	29.60	29.55	-1	3,759	-0.03%
2020/09/14	0	0.00	1	29.55	29.40	-1	3,766	-0.03%
2020/09/11	3	29.65	1	29.80	29.70	2	3,746	0.05%
2020/09/09	1	29.90	0	0.00	30.00	1	3,708	0.03%
2020/09/08	2	30.28	0	0.00	30.25	2	3,685	0.05%
2020/09/07	1	30.40	1	30.40	30.40	0	3,680	0.00%
2020/09/04	2	30.25	0	0.00	30.25	2	3,677	0.05%
2020/09/03	10	30.75	0	0.00	30.65	10	3,632	0.28%
2020/09/02	11	30.74	5	30.65	30.85	6	3,597	0.17%
2020/09/01	2	31.08	2	31.73	31.20	0	3,539	0.00%
2020/08/31	8	31.93	13	30.99	32.00	-5	3,278	-0.15%
2020/08/28	6	28.90	5	28.72	29.10	1	2,640	0.04%
2020/08/27	0	0.00	1	28.60	28.70	-1	2,584	-0.04%
2020/08/26	5	28.60	0	0.00	28.70	5	2,581	0.19%
2020/08/25	6	28.53	0	0.00	28.35	6	2,588	0.23%
2020/08/21	5	27.90	0	0.00	28.05	5	2,607	0.19%
2020/08/19	2	28.93	2	28.93	28.85	0	2,558	0.00%
2020/08/17	0	0.00	2	28.53	28.40	-2	2,503	-0.08%
2020/08/12	1	27.45	1	27.50	27.40	0	2,542	0.00%
2020/08/11	5	27.30	0	0.00	27.30	5	2,533	0.20%
2020/08/10	1	27.35	0	0.00	27.20	1	2,519	0.04%
2020/08/07	1	27.00	20	26.75	26.70	-19	2,500	-0.76%
2020/08/05	2	27.05	0	0.00	26.95	2	2,485	0.08%
2020/07/28	11	26.50	5	26.55	26.55	6	2,579	0.23%
2020/07/23	0	0.00	10	28.05	28.00	-10	2,587	-0.39%
2020/07/21	11	27.86	0	0.00	27.85	11	2,594	0.42%
2020/07/16	0	0.00	8	28.24	28.20	-8	2,620	-0.31%
2020/07/15	12	27.68	0	0.00	27.55	12	2,599	0.46%
2020/07/13	6	27.95	0	0.00	27.80	6	2,631	0.23%
2020/07/10	0	0.00	5	28.27	27.80	-5	2,631	-0.19%
2020/07/08	7	29.64	0	0.00	29.75	7	2,560	0.27%
2020/07/06	20	29.70	0	0.00	29.65	20	2,490	0.80%
2020/07/03	5	29.80	16	29.92	29.70	-11	2,479	-0.44%
2020/07/01	0	0.00	1	29.90	29.80	-1	2,481	-0.04%
2020/06/29	8	29.70	0	0.00	29.75	8	2,486	0.32%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	1	30.65	6	30.11	30.35	-5	2,480	-0.20%
2020/06/22	1	29.80	0	0.00	29.75	1	2,427	0.04%
2020/06/19	3	29.62	3	29.40	29.55	0	2,429	0.00%
2020/06/18	0	0.00	1	29.40	29.30	-1	2,450	-0.04%
2020/06/17	2	29.48	0	0.00	29.40	2	2,464	0.08%
2020/06/11	0	0.00	4	29.25	29.25	-4	2,687	-0.15%
2020/06/09	3	30.02	1	30.30	29.80	2	2,762	0.07%
2020/06/08	10	30.40	0	0.00	30.30	10	2,787	0.36%
2020/06/04	1	29.60	0	0.00	29.55	1	2,757	0.04%
2020/06/03	1	29.70	0	0.00	29.60	1	2,854	0.04%
2020/06/02	0	0.00	1	29.30	29.50	-1	2,856	-0.04%
2020/06/01	1	29.60	0	0.00	29.50	1	2,846	0.04%
2020/05/29	13	29.20	1	29.30	29.30	12	2,836	0.42%
2020/05/28	1	29.55	0	0.00	29.10	1	2,835	0.04%
2020/05/21	2	29.10	3	29.12	29.05	-1	2,963	-0.03%
2020/05/20	0	0.00	1	28.20	28.05	-1	2,890	-0.03%
2020/05/19	0	0.00	2	28.10	28.40	-2	2,895	-0.07%
2020/05/14	2	27.50	10	27.50	27.50	-8	2,904	-0.28%
2020/05/06	0	0.00	4	28.45	28.15	-4	2,952	-0.14%
2020/05/05	9	28.52	2	28.35	28.70	7	2,967	0.24%
2020/04/30	1	28.50	0	0.00	28.70	1	3,020	0.03%
2020/04/29	5	27.80	0	0.00	28.05	5	3,066	0.16%
2020/04/28	6	27.97	0	0.00	27.85	6	3,121	0.19%
2020/04/27	0	0.00	1	27.25	27.65	-1	3,276	-0.03%
2020/04/24	1	26.75	1	26.65	26.90	0	3,326	0.00%
2020/04/17	0	0.00	1	27.90	27.75	-1	4,042	-0.02%
2020/04/16	1	27.65	0.2	27.80	27.65	0.8	4,198	0.02%
2020/04/15	0	0.00	1	28.30	28.40	-1	4,255	-0.02%
2020/04/14	0	0.00	4	27.95	28.10	-4	4,358	-0.09%
2020/04/13	2	27.95	0	0.00	27.65	2	4,434	0.05%
2020/04/10	2	27.60	0	0.00	27.70	2	4,619	0.04%
2020/04/09	0	0.00	2	27.95	27.95	-2	4,817	-0.04%
2020/04/07	0	0.00	2	26.90	26.85	-2	5,648	-0.04%
2020/04/06	2	26.55	0	0.00	26.35	2	5,799	0.03%
2020/03/27	0	0.00	1	26.90	26.65	-1	6,254	-0.02%
2020/03/26	1	26.60	1	26.60	26.55	0	6,567	0.00%
2020/03/25	2	26.85	0	0.00	26.50	2	6,557	0.03%
2020/03/24	3	26.10	6	26.14	26.10	-3	6,581	-0.05%
2020/03/23	1	25.85	2	26.10	26.00	-1	6,688	-0.01%
2020/03/20	1	27.00	0	0.00	26.95	1	6,707	0.01%
2020/03/19	0.2	26.40	0	0.00	26.50	0.2	6,654	0.00%
2020/03/17	1	26.80	0	0.00	26.95	1	6,497	0.02%
2020/03/16	1	27.40	2	27.70	27.45	-1	6,435	-0.02%
2020/03/13	0	0.00	5	27.20	27.65	-5	6,381	-0.08%
2020/03/11	1	29.90	0	0.00	29.55	1	6,208	0.02%
2020/03/09	15	30.13	0	0.00	29.70	15	6,162	0.24%
2020/03/05	0	0.00	13	31.20	31.15	-13	6,069	-0.21%
2020/03/04	2	30.85	3	31.00	31.00	-1	6,069	-0.02%
2020/02/27	3	31.38	8	31.32	31.35	-5	5,990	-0.08%
2020/02/25	1	31.15	1	31.40	31.55	0	5,905	0.00%
2020/02/24	4	32.01	1	31.95	31.85	3	5,835	0.05%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	3	32.80	0	0.00	32.75	3	5,715	0.05%
2020/02/19	30	32.93	0	0.00	32.95	30	5,686	0.53%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	1	32.50	1	32.70	32.60	0	5,649	0.00%
2020/02/14	3	32.93	0	0.00	32.90	3	5,617	0.05%
2020/02/13	0	0.00	1	32.95	32.95	-1	5,599	-0.02%
2020/02/11	0	0.00	2	33.05	32.95	-2	5,543	-0.04%
2020/02/10	5	32.70	0	0.00	32.65	5	5,518	0.09%
2020/02/07	3	32.98	0	0.00	33.00	3	5,487	0.05%
2020/02/05	1	33.20	0	0.00	33.30	1	5,406	0.02%
2020/02/04	0	0.00	3	33.75	33.55	-3	5,351	-0.06%
2020/02/03	2	32.93	1	33.10	33.05	1	5,279	0.02%
2020/01/31	1	33.80	5	33.88	33.75	-4	5,190	-0.08%
2020/01/30	9	33.44	4	33.68	33.30	5	5,112	0.10%
2020/01/20	10	34.90	0	0.00	34.95	10	4,941	0.20%
2020/01/17	3	34.75	0	0.00	34.75	3	4,869	0.06%
2020/01/16	4	34.74	3	34.70	34.75	1	4,822	0.02%
2020/01/15	7	34.59	1	34.55	34.60	6	4,798	0.13%
2020/01/14	21	34.45	4	34.71	34.45	17	4,731	0.36%
2020/01/13	35	35.90	26	35.46	34.75	9	4,620	0.19%
2020/01/10	3	34.70	7	34.84	34.75	-4	4,117	-0.10%
2020/01/09	3	34.45	4	34.35	34.30	-1	3,935	-0.03%
2020/01/08	1	34.45	0	0.00	34.30	1	3,847	0.03%
2020/01/07	2	34.65	2	34.60	34.75	0	3,711	0.00%
2020/01/06	7	34.91	5	35.10	35.00	2	3,631	0.06%
2020/01/03	5	35.09	1	35.30	35.05	4	3,437	0.12%
2020/01/02	12	35.68	108	35.70	35.85	-96	3,225	-2.98%	大賣/
2019/12/31	24	35.27	74.2	35.10	35.90	-50.2	2,963	-1.69%
2019/12/30	44	33.36	16	33.42	33.50	28	2,327	1.20%
2019/12/27	51	32.62	0	0.00	32.50	51	2,156	2.36%
2019/12/26	4	33.15	12	33.14	32.85	-8	2,051	-0.39%
2019/12/25	13	33.13	6	32.87	32.90	7	1,984	0.35%
2019/12/24	70	33.29	192	33.22	32.95	-122	1,895	-6.43%	大賣/鉅額交易
2019/12/23	59	33.11	49.1	33.13	33.10	9.9	1,654	0.60%
2019/12/20	17	31.57	0	0.00	31.60	17	1,312	1.30%
2019/12/18	7	32.15	8	32.45	32.10	-1	1,240	-0.08%
2019/12/17	1	31.85	3	31.75	31.60	-2	1,091	-0.18%
2019/12/16	0	0.00	2	31.25	31.30	-2	1,044	-0.19%
2019/12/13	0	0.00	6	31.10	31.20	-6	1,050	-0.57%
2019/12/12	1	31.20	0	0.00	31.15	1	1,042	0.10%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/03	2	31.35	2	31.40	31.35	0	1,010	0.00%
2019/12/02	0	0.00	1	31.65	31.60	-1	976	-0.10%
2019/11/29	1	31.90	1	31.70	31.80	0	953	0.00%
2019/11/19	2	31.80	2	31.80	31.80	0	995	0.00%
2019/11/15	0	0.00	3	31.85	31.90	-3	1,051	-0.29%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/11	0	0.00	4	31.70	31.80	-4	1,098	-0.36%
2019/11/08	0	0.00	1	31.85	31.80	-1	1,093	-0.09%
2019/11/07	1	31.75	12	31.84	31.75	-11	1,119	-0.98%
2019/11/06	0	0.00	1	31.95	31.95	-1	1,118	-0.09%
2019/11/05	0	0.00	1	31.95	31.85	-1	1,117	-0.09%
2019/11/04	1	31.65	0	0.00	31.95	1	1,125	0.09%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/24	0	0.00	10.4	31.55	31.60	-10.4	1,162	-0.89%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/17	2	31.60	0	0.00	31.75	2	1,187	0.17%
2019/10/16	4	31.65	0	0.00	31.70	4	1,181	0.34%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	2	31.75	0	0.00	31.75	2	1,174	0.17%
2019/10/08	1.4	32.10	0	0.00	32.00	1.4	1,179	0.12%
2019/10/04	0	0.00	5	32.20	32.20	-5	1,212	-0.41%
2019/10/03	0	0.00	1	32.10	32.05	-1	1,267	-0.08%
2019/10/02	8	31.91	0	0.00	32.05	8	1,349	0.59%
2019/09/27	0	0.00	5	32.70	32.25	-5	1,427	-0.35%
2019/09/26	1	32.85	0	0.00	32.70	1	1,471	0.07%
2019/09/24	2	32.30	3	32.55	32.55	-1	1,585	-0.06%
2019/09/23	0	0.00	3	32.35	32.25	-3	1,590	-0.19%
2019/09/20	0	0.00	0.3	32.10	32.05	-0.3	1,633	-0.02%
2019/09/18	0	0.00	1	32.00	32.00	-1	1,714	-0.06%
2019/09/17	11	31.70	0	0.00	31.75	11	1,736	0.63%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/11	6	31.76	5	31.80	31.75	1	1,782	0.06%
2019/09/09	6	31.98	3	32.12	31.95	3	1,794	0.17%
2019/09/05	5	32.10	2	32.05	32.10	3	1,800	0.17%
2019/09/03	1	31.90	0.1	32.20	31.95	0.9	1,865	0.05%
2019/09/02	0	0.00	1	32.20	32.20	-1	1,906	-0.05%
2019/08/30	11	32.01	0	0.00	31.45	11	1,938	0.57%
2019/08/27	10	32.40	0	0.00	32.35	10	1,949	0.51%
2019/08/22	5	32.57	0	0.00	32.60	5	2,069	0.24%
2019/08/21	8	32.99	0	0.00	32.85	8	2,064	0.39%
2019/08/20	10	32.30	0	0.00	32.30	10	2,045	0.49%
2019/08/19	30	32.40	11	32.49	32.65	19	2,036	0.93%
2019/08/14	10	31.80	0	0.00	31.75	10	1,995	0.50%
2019/08/12	11	32.00	1	32.20	31.95	10	1,991	0.50%
2019/08/08	5	31.95	0	0.00	31.95	5	1,968	0.25%
2019/08/07	25	31.61	0	0.00	31.60	25	1,970	1.27%
2019/08/02	0	0.00	30.1	31.75	31.75	-30.1	1,987	-1.51%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/30	10	32.00	0	0.00	32.10	10	1,996	0.50%
2019/07/29	70	32.11	0	0.00	32.10	70	2,000	3.50%
2019/07/25	1	31.95	20	32.05	31.95	-19	1,970	-0.96%
2019/07/23	20	32.33	2	32.25	32.30	18	1,932	0.93%
2019/07/22	0	0.00	2	32.65	32.65	-2	1,927	-0.10%
2019/07/19	2	32.85	0	0.00	32.85	2	1,933	0.10%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/17	1	32.75	0	0.00	32.85	1	1,946	0.05%
2019/07/16	3	32.75	0	0.00	32.75	3	1,947	0.15%
2019/07/15	1	32.80	1	32.80	32.75	0	1,940	0.00%
2019/07/11	2	33.00	0	0.00	33.00	2	1,964	0.10%
2019/07/09	3	33.38	10	33.46	33.30	-7	1,992	-0.35%
2019/07/08	2	34.23	0	0.00	34.40	2	1,968	0.10%
2019/07/03	0	0.00	10	33.60	33.90	-10	1,872	-0.53%
2019/07/02	25	34.54	1	34.15	33.60	24	1,844	1.30%
2019/07/01	2	34.18	4	34.16	34.20	-2	1,738	-0.12%
2019/06/28	0	0.00	70	34.01	33.80	-70	1,710	-4.09%
2019/06/25	0	0.00	1	33.45	33.40	-1	1,613	-0.06%
2019/06/24	1	33.30	0	0.00	33.40	1	1,592	0.06%
2019/06/19	0	0.00	30	33.04	33.05	-30	1,571	-1.91%
2019/06/18	0	0.00	29	32.87	32.90	-29	1,567	-1.85%
2019/06/17	0	0.00	1	32.55	32.75	-1	1,585	-0.06%
2019/06/14	0	0.00	21	32.89	32.60	-21	1,616	-1.30%
2019/06/12	13	32.77	76	32.57	32.45	-63	1,662	-3.79%
2019/06/11	6	32.80	1	32.85	32.55	5	1,710	0.29%
2019/06/10	0	0.00	10	33.35	33.45	-10	1,780	-0.56%
2019/06/06	0	0.00	11	32.90	33.10	-11	1,773	-0.62%
2019/06/03	0	0.00	6	32.63	32.65	-6	1,787	-0.34%
2019/05/31	1	32.30	21	32.56	32.45	-20	1,813	-1.10%
2019/05/30	0	0.00	20	32.50	32.55	-20	1,776	-1.13%
2019/05/28	0	0.00	3	31.80	31.75	-3	1,740	-0.17%
2019/05/27	0	0.00	5	31.68	31.80	-5	1,753	-0.29%
2019/05/22	0	0.00	1	31.60	31.75	-1	1,751	-0.06%
2019/05/20	0	0.00	5	31.65	31.50	-5	1,803	-0.28%
2019/05/17	1	31.30	0	0.00	31.55	1	1,818	0.05%
2019/05/13	0	0.00	2	30.60	30.55	-2	1,861	-0.11%
2019/05/10	16	30.50	0	0.00	30.50	16	1,916	0.84%
2019/05/08	5	31.10	0	0.00	31.10	5	2,004	0.25%
2019/04/30	0	0.00	1	31.40	31.35	-1	2,298	-0.04%
2019/04/26	5	31.15	0	0.00	31.00	5	2,308	0.22%
2019/04/25	2	31.35	0	0.00	31.30	2	2,296	0.09%
2019/04/22	6	31.60	0	0.00	31.55	6	2,319	0.26%
2019/04/19	1	31.45	4	31.40	31.60	-3	2,324	-0.13%
2019/04/18	1	31.50	40	31.30	31.25	-39	2,344	-1.66%
2019/04/17	2	31.50	0	0.00	31.45	2	2,324	0.09%
2019/04/16	1	31.40	1.1	31.66	31.40	-0.1	2,298	-0.01%
2019/04/15	8	31.54	0	0.00	31.45	8	2,273	0.35%
2019/04/10	10	31.30	0	0.00	31.30	10	2,248	0.44%
2019/04/09	22	31.40	0.1	31.40	31.35	21.9	2,232	0.98%
2019/04/03	3	31.93	0	0.00	32.05	3	2,185	0.14%
2019/04/02	9	32.10	0	0.00	32.05	9	2,184	0.41%
2019/03/29	3	32.45	0	0.00	32.50	3	2,165	0.14%
2019/03/28	0	0.00	1	32.10	32.05	-1	2,147	-0.05%
2019/03/26	2	31.90	0	0.00	32.15	2	2,158	0.09%
2019/03/20	0	0.00	2	32.03	32.10	-2	2,119	-0.09%
2019/03/19	2	31.90	0	32.05	32.00	2	2,095	0.09%
2019/03/18	2	32.20	1	32.30	32.20	1	2,074	0.05%
2019/03/15	2	32.00	1	31.95	32.20	1	2,039	0.05%
2019/03/14	16	31.72	0	0.00	31.75	16	2,005	0.80%
2019/03/13	10	32.27	0	0.00	32.10	10	1,948	0.51%
2019/03/12	1	33.50	0.1	33.40	33.35	0.9	1,838	0.05%
2019/03/11	0	0.00	0	33.75	33.75	0	1,817	0.00%
2019/03/07	0	0.00	4.1	33.75	33.70	-4.1	1,805	-0.23%
2019/03/06	1	33.90	0	0.00	33.60	1	1,800	0.06%
2019/02/27	0	0.00	3	33.25	33.35	-3	1,754	-0.17%
2019/02/26	6	33.85	0	0.00	33.70	6	1,745	0.34%
2019/02/25	0	0.00	10	33.90	34.00	-10	1,750	-0.57%
2019/02/19	1	34.05	3	34.03	33.85	-2	1,818	-0.11%
2019/02/18	0	0.00	2	33.90	33.95	-2	1,794	-0.11%
2019/02/15	0	0.00	1	33.40	33.20	-1	1,775	-0.06%
2019/02/14	5	33.40	7	33.50	33.50	-2	1,759	-0.11%
2019/02/13	10	34.00	1	33.90	33.80	9	1,735	0.52%
2019/02/11	0	0.00	2	34.35	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	0.1	33.80	33.90	-0.1	1,616	0.00%
2019/01/29	0	0.00	1	34.50	33.65	-1	1,583	-0.06%
2019/01/25	0	0.00	13	33.45	33.25	-13	1,391	-0.94%
2019/01/24	1	33.60	0	0.00	33.20	1	1,340	0.07%
2019/01/21	0	0.00	1	31.95	31.90	-1	1,191	-0.08%
2019/01/18	0	0.00	3	32.07	31.90	-3	1,208	-0.25%
2019/01/11	0	0.00	3	31.50	31.50	-3	1,208	-0.25%
2019/01/09	0	0.00	1	30.95	30.90	-1	1,191	-0.08%
2019/01/07	3	30.63	0	0.00	30.75	3	1,213	0.25%
2019/01/02	2.5	31.43	3	31.20	31.05	-0.5	1,271	-0.04%
2018/12/04	0	0.00	1	30.75	30.80	-1	1,384	-0.07%
2018/11/30	0	0.00	7	30.89	30.60	-7	1,346	-0.52%
2018/11/28	4	30.10	0	0.00	30.30	4	1,299	0.31%
2018/11/26	0	0.00	2	29.75	29.80	-2	1,275	-0.16%
2018/11/23	11	29.80	3	29.37	29.35	8	1,267	0.63%
2018/11/16	4	29.50	1	28.90	29.70	3	1,163	0.26%
2018/11/15	3	28.20	0	0.00	28.20	3	1,103	0.27%
2018/11/12	0	0.00	3	28.45	28.45	-3	1,106	-0.27%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/11/05	0	0.00	1	28.35	28.35	-1	1,165	-0.09%
2018/10/26	4	28.40	0	0.00	28.30	4	1,126	0.36%
2018/10/25	1	28.25	0	0.00	28.50	1	1,104	0.09%
2018/10/24	1	28.95	0	0.00	28.85	1	1,077	0.09%
2018/10/23	6	29.07	0	0.00	29.05	6	1,053	0.57%
2018/10/17	4	29.38	0	0.00	29.25	4	1,078	0.37%
2018/10/16	2	29.25	0	0.00	29.25	2	1,075	0.19%
2018/10/12	2	29.55	0	0.00	30.20	2	1,064	0.19%
2018/10/11	4	29.48	0	0.00	29.20	4	1,064	0.38%
2018/10/05	0	0.00	10	31.80	31.35	-10	1,017	-0.98%
2018/10/04	0	0.00	7	32.10	31.80	-7	991	-0.71%
2018/10/03	0	0.00	1	32.45	31.90	-1	965	-0.10%
2018/10/02	5	30.90	0	0.00	30.95	5	876	0.57%
2018/10/01	2	31.00	0	0.00	31.00	2	873	0.23%
2018/09/25	12	30.96	0	0.00	30.95	12	856	1.40%
2018/09/20	3	30.95	0	0.00	30.65	3	847	0.35%
2018/09/19	2	30.75	0	0.00	30.80	2	853	0.23%
2018/09/13	4	30.25	0	0.00	30.35	4	901	0.44%
2018/09/12	2	29.70	1	29.50	29.75	1	906	0.11%
2018/09/11	2	29.35	0	0.00	29.40	2	922	0.22%
2018/09/10	6	29.09	0	0.00	29.10	6	930	0.64%
2018/09/07	4	30.10	0	0.00	30.10	4	942	0.42%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/09/03	3	30.55	0	0.00	30.45	3	1,003	0.30%
2018/08/30	0	0.00	2	30.65	30.60	-2	1,086	-0.19%
2018/08/28	2	30.65	0	0.00	30.75	2	1,170	0.17%
2018/08/27	2	30.55	0	0.00	30.55	2	1,169	0.17%
2018/08/24	2	30.25	0	0.00	30.30	2	1,170	0.17%
2018/08/17	3	29.90	0	0.00	29.95	3	1,195	0.25%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/15	1	30.05	0	0.00	30.05	1	1,192	0.08%
2018/08/10	5	30.29	0	0.00	30.25	5	1,174	0.43%
2018/08/09	4	30.20	0	0.00	30.20	4	1,175	0.34%
2018/08/08	3	30.10	0	0.00	30.10	3	1,175	0.26%
2018/08/06	4	30.15	0	0.00	30.15	4	1,218	0.33%
2018/08/03	1	30.15	0	0.00	30.05	1	1,232	0.08%
2018/07/26	2	30.25	0	0.00	30.30	2	1,277	0.16%
2018/07/25	4	30.10	1	30.15	30.05	3	1,278	0.23%
2018/07/23	0	0.00	0.1	31.00	30.90	-0.1	1,266	-0.01%
2018/07/20	2	30.98	1.3	31.04	30.95	0.7	1,287	0.05%
2018/07/18	1	31.00	5	31.05	31.30	-4	1,337	-0.30%
2018/07/17	6	30.90	0	0.00	30.90	6	1,338	0.45%
2018/07/16	5	30.70	0	0.00	30.65	5	1,362	0.37%
2018/07/13	2	30.88	0	0.00	30.80	2	1,385	0.14%
2018/07/11	0	0.00	5	30.65	30.55	-5	1,389	-0.36%
2018/07/10	2	30.80	0	0.00	30.75	2	1,387	0.14%
2018/07/03	2	31.00	0	0.00	30.85	2	1,423	0.14%
2018/07/02	0.4	31.35	0	0.00	31.55	0.4	1,424	0.03%
2018/06/29	2	31.93	0	0.00	31.70	2	1,426	0.14%
2018/06/28	2	31.33	0	0.00	31.30	2	1,408	0.14%
2018/06/27	0	0.00	5	30.65	30.60	-5	1,393	-0.36%
2018/06/26	12	30.21	2	30.75	30.75	10	1,383	0.72%
2018/06/25	0	0.00	2	31.00	30.80	-2	1,345	-0.15%
2018/06/22	2	31.13	0	0.00	31.05	2	1,333	0.15%
2018/06/21	0	0.00	3	31.57	31.35	-3	1,318	-0.23%
2018/06/20	2	31.65	4	31.70	31.70	-2	1,305	-0.15%
2018/06/19	1	31.95	0	0.00	31.90	1	1,282	0.08%
2018/06/14	4	32.51	0	0.00	32.45	4	1,226	0.33%
2018/06/13	4	32.43	0	0.00	32.45	4	1,220	0.33%
2018/06/12	19	32.65	0	0.00	32.50	19	1,199	1.58%
2018/06/08	4	32.83	0	0.00	32.80	4	1,164	0.34%
2018/06/07	5	33.02	0	0.00	32.90	5	1,132	0.44%
2018/06/06	2	33.05	0	0.00	33.15	2	1,088	0.18%
2018/06/05	9	33.22	0	0.00	33.10	9	1,044	0.86%
2018/05/31	5	33.35	3	33.35	33.30	2	1,000	0.20%
2018/05/30	2	33.35	0	0.00	33.30	2	1,003	0.20%
2018/05/29	2	33.55	0	0.00	33.50	2	995	0.20%
2018/05/23	3	33.88	2	33.85	33.90	1	996	0.10%
2018/05/21	4	33.63	0	0.00	33.55	4	994	0.40%
2018/05/17	5	33.55	5	33.60	33.60	0	1,018	0.00%
2018/05/16	6	33.67	0	0.00	33.75	6	1,025	0.58%
2018/05/14	0	0.00	5	33.86	33.70	-5	1,081	-0.46%
2018/05/11	0	0.00	3	33.85	33.85	-3	1,081	-0.28%
2018/05/10	2	33.90	1	33.90	33.95	1	1,073	0.09%
2018/05/04	0	0.00	0.1	34.10	34.00	-0.1	1,077	-0.01%
2018/05/03	0	0.00	1	34.30	34.15	-1	1,067	-0.09%
2018/05/02	1	34.80	0	0.00	34.55	1	1,056	0.09%
2018/04/27	0	0.00	2	35.00	34.80	-2	1,054	-0.19%
2018/04/26	8	35.56	0	0.00	35.25	8	1,042	0.77%
2018/04/25	2	35.75	2	35.65	35.70	0	1,029	0.00%
2018/04/17	2.1	34.21	10	34.35	34.30	-7.9	1,019	-0.78%
2018/04/16	5	34.51	0	0.00	34.50	5	1,025	0.49%
2018/04/13	0	0.00	1	34.65	34.65	-1	1,045	-0.10%
2018/04/11	5	34.38	2	34.35	34.40	3	1,071	0.28%
2018/04/09	2	34.90	0	0.00	34.70	2	1,124	0.18%
2018/04/02	0	0.00	3	34.18	34.25	-3	1,160	-0.26%
2018/03/28	3	34.00	2	34.05	34.00	1	1,234	0.08%
2018/03/26	2	33.55	0	0.00	33.75	2	1,254	0.16%
2018/03/23	4	33.50	0	0.00	33.65	4	1,272	0.31%
2018/03/14	2	34.05	0	0.00	34.05	2	1,522	0.13%
2018/03/13	2	34.10	0	0.00	34.20	2	1,656	0.12%
2018/03/12	2	34.05	0	0.00	34.15	2	1,819	0.11%
2018/03/09	3	33.92	0	0.00	34.00	3	1,957	0.15%
2018/03/05	7	33.98	7	33.70	33.70	0	2,152	0.00%
2018/03/02	5	34.06	0	0.00	34.15	5	2,173	0.23%
2018/02/27	4	34.21	0	0.00	34.20	4	2,266	0.18%
2018/02/26	10	34.22	0	34.50	34.40	10	2,322	0.43%
2018/02/23	5	33.95	0	0.00	34.00	5	2,326	0.21%
2018/02/22	7	34.05	0	0.00	34.00	7	2,354	0.30%
2018/02/07	11	33.96	5	33.90	33.90	6	2,430	0.25%
2018/02/06	6	33.59	0	0.00	34.15	6	2,431	0.25%
2018/01/23	7	36.00	5	35.75	35.75	2	2,662	0.08%
2018/01/19	5	35.90	0	0.00	35.80	5	2,800	0.18%
2018/01/17	0	0.00	9	36.32	36.45	-9	2,815	-0.32%
2018/01/16	1	35.60	3	35.65	35.90	-2	2,797	-0.07%
2018/01/15	9	36.00	0	0.00	35.85	9	2,774	0.32%
2018/01/12	8	36.46	0	0.00	36.35	8	2,730	0.29%
2018/01/05	2	36.80	0	0.00	37.15	2	2,692	0.07%
2018/01/04	5	36.85	0	0.00	36.60	5	2,688	0.19%
2018/01/03	0	0.00	20	37.30	37.30	-20	2,666	-0.75%
2018/01/02	0	0.00	2	37.25	37.50	-2	2,657	-0.08%