漢翔 (2634)-永豐金-豐原券商分點個股進出

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
57.2
漲跌
▼0.6
漲幅
-1.04%
成交量
10,299張
產業
上市航運類股▼1.03%
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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/04/30	6.2	57.26	0	0.00	57.20	6.2	14,617	0.04%
2024/04/29	8	57.83	3	57.97	57.80	5	14,483	0.03%
2024/04/26	6	57.77	17	57.72	57.70	-11	14,327	-0.08%
2024/04/25	10.2	57.89	6	57.65	57.30	4.2	14,138	0.03%
2024/04/24	5	57.42	5	57.66	57.10	0	13,958	0.00%
2024/04/23	4	57.68	7	56.93	57.80	-3	13,656	-0.02%
2024/04/22	10	57.68	5	57.78	56.10	5	13,472	0.04%
2024/04/19	10	58.21	27	58.90	57.60	-17	13,470	-0.13%
2024/04/18	13	58.28	35	58.07	58.70	-22	12,973	-0.17%
2024/04/17	9	56.01	11	55.87	55.80	-2	12,495	-0.02%
2024/04/16	58	56.61	23	56.06	55.40	35	12,617	0.28%
2024/04/15	30	58.78	62.7	58.75	58.00	-32.7	12,092	-0.27%
2024/04/12	25	56.37	29	57.16	56.80	-4	11,131	-0.04%
2024/04/11	9	56.54	15	56.31	55.80	-6	11,010	-0.05%
2024/04/10	42	57.39	8.5	57.22	56.80	33.5	10,635	0.31%
2024/04/09	12	55.76	52.6	56.66	57.50	-40.6	9,678	-0.42%
2024/04/08	1	53.00	1	52.70	53.00	0	8,809	0.00%
2024/04/03	2	54.55	3	53.93	53.70	-1	8,809	-0.01%
2024/04/02	7	54.23	1	54.00	54.30	6	8,725	0.07%
2024/04/01	12	53.88	13.1	54.11	54.40	-1.1	8,554	-0.01%
2024/03/29	3	52.33	10	52.57	52.60	-7	8,247	-0.08%
2024/03/28	13	53.82	0.1	52.90	52.60	13	8,231	0.16%
2024/03/27	14	51.55	4.1	53.34	53.20	9.9	7,646	0.13%
2024/03/26	0.1	50.00	14.1	49.91	49.65	-14	7,194	-0.19%
2024/03/25	1	50.40	2.4	50.38	50.40	-1.4	7,200	-0.02%
2024/03/22	4.1	50.42	1.2	50.16	50.30	3	7,172	0.04%
2024/03/21	0.1	48.35	5	48.30	48.70	-5	6,957	-0.07%
2024/03/20	0	0.00	1	47.90	47.95	-1	6,979	-0.01%
2024/03/19	2	48.65	0	0.00	48.60	2	6,984	0.03%
2024/03/18	0	47.55	3	47.50	48.40	-3	7,276	-0.04%
2024/03/15	12	47.63	0	0.00	47.55	12	7,377	0.16%
2024/03/14	0	47.20	0	0.00	47.15	0	7,313	0.00%
2024/03/13	2	47.55	0	0.00	47.55	2	7,365	0.03%
2024/03/12	5	47.75	0	47.60	48.15	5	7,418	0.07%
2024/03/11	0	48.05	0	0.00	47.55	0	7,409	0.00%
2024/03/08	0.1	47.48	0	47.25	47.10	0	7,416	0.00%
2024/03/07	1	48.35	0	0.00	48.30	1	7,380	0.01%
2024/03/05	11	49.48	3	49.65	49.45	8	7,401	0.11%
2024/03/04	0	49.90	0	0.00	49.80	0	7,410	0.00%
2024/03/01	0	0.00	5	49.70	49.60	-5	7,433	-0.07%
2024/02/29	0	0.00	10.1	49.55	49.65	-10.1	7,682	-0.13%
2024/02/27	5	49.05	8	49.40	48.90	-3	8,222	-0.04%
2024/02/26	2	49.05	2	49.65	49.75	0	8,200	0.00%
2024/02/23	0.1	48.70	0	0.00	48.40	0.1	8,159	0.00%
2024/02/22	0.1	49.25	0	0.00	49.25	0.1	8,163	0.00%
2024/02/21	3	49.20	0	0.00	49.10	3	8,207	0.04%
2024/02/20	5	49.15	0	0.00	49.05	5	8,243	0.06%
2024/02/19	0	0.00	0.1	49.55	49.45	-0.1	8,342	0.00%
2024/02/16	8.1	49.21	3.1	49.30	49.30	5	8,393	0.06%
2024/02/15	5	48.95	0	0.00	49.20	5	8,522	0.06%
2024/02/05	0.2	48.27	6	48.15	48.10	-5.8	8,533	-0.07%
2024/02/02	1.2	48.30	0	0.00	48.25	1.2	8,539	0.01%
2024/02/01	0.1	49.00	1	49.00	48.85	-1	8,508	-0.01%
2024/01/31	0	49.10	0	0.00	49.20	0	8,619	0.00%
2024/01/30	0.1	50.13	0	0.00	49.80	0.1	8,825	0.00%
2024/01/29	0.2	50.30	127	50.02	50.20	-126.8	8,876	-1.43%	大賣/鉅額交易
2024/01/26	2	50.00	0	0.00	49.90	2	9,023	0.02%
2024/01/25	2.3	50.22	2	50.20	50.10	0.3	9,076	0.00%
2024/01/24	0.2	50.90	0	0.00	50.50	0.2	9,094	0.00%
2024/01/23	0.4	50.25	0	0.00	50.20	0.4	9,120	0.00%
2024/01/22	0	50.10	0	0.00	49.90	0	9,131	0.00%
2024/01/19	0	0.00	1	50.10	49.95	-1	9,129	-0.01%
2024/01/18	2	49.95	3	49.95	49.80	-1	9,208	-0.01%
2024/01/17	6	51.00	4.1	50.81	50.20	1.9	9,224	0.02%
2024/01/15	10	53.73	3	52.83	52.10	7	9,218	0.08%
2024/01/12	0.1	53.10	5	52.90	53.00	-4.9	8,866	-0.06%
2024/01/11	0	50.70	0	0.00	52.00	0	8,723	0.00%
2024/01/10	7	52.29	3	52.77	51.60	4	8,783	0.05%
2024/01/09	12.1	51.88	7	52.61	51.50	5.1	8,630	0.06%
2024/01/08	6	54.55	3	54.53	53.70	3	8,428	0.04%
2024/01/05	2	54.00	7	53.47	54.20	-5	8,203	-0.06%
2024/01/04	0	0.00	200	52.80	52.70	-200	8,070	-2.48%	大賣/鉅額交易
2024/01/03	2	52.85	200	52.90	52.70	-198	8,366	-2.37%	大賣/鉅額交易
2024/01/02	3.5	53.59	2	53.70	53.60	1.5	8,328	0.02%
2023/12/29	5	53.50	1	53.50	53.60	4	8,357	0.05%
2023/12/28	0	0.00	0	53.10	53.10	0	8,331	0.00%
2023/12/27	0	0.00	5	53.00	52.80	-5	8,352	-0.06%
2023/12/26	17	53.21	15	53.17	53.00	2	8,419	0.02%
2023/12/25	4	52.95	7	53.26	53.30	-3	8,402	-0.04%
2023/12/22	1	52.50	1	52.50	52.30	0	8,360	0.00%
2023/12/21	2	52.15	2	53.00	52.10	0	8,547	0.00%
2023/12/15	3	52.63	11	52.68	52.50	-8	8,674	-0.09%
2023/12/14	1	52.40	1	52.00	52.00	0	8,797	0.00%
2023/12/13	4	53.90	1	51.90	51.90	3	8,952	0.03%
2023/12/12	1	52.50	1	52.20	52.70	0	8,927	0.00%
2023/12/11	1	51.50	1	51.70	51.50	0	9,025	0.00%
2023/12/08	1	51.50	398	51.50	51.50	-397	9,174	-4.33%	大賣/鉅額交易
2023/12/07	2	52.90	1	52.30	52.20	1	9,367	0.01%
2023/12/06	6	52.27	0	0.00	52.00	6	10,039	0.06%
2023/12/05	5	52.70	5	52.90	52.40	0	10,377	0.00%
2023/12/04	1	52.40	11	53.30	53.10	-10	10,439	-0.10%
2023/12/01	0	0.00	1	52.40	52.30	-1	10,463	-0.01%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	1	52.30	0	0.00	52.30	1	11,478	0.01%
2023/11/27	6	52.58	2	52.30	51.60	4	11,941	0.03%
2023/11/24	4	52.92	2	52.85	52.60	2	11,969	0.02%
2023/11/22	0	0.00	2	50.80	50.70	-2	13,177	-0.02%
2023/11/21	2	50.85	0	0.00	50.60	2	14,097	0.01%
2023/11/20	0	0.00	4	51.05	51.20	-4	15,292	-0.03%
2023/11/16	3	50.20	2	50.25	50.40	1	16,958	0.01%
2023/11/15	5	49.25	10	49.55	49.25	-5	16,884	-0.03%
2023/11/14	5	51.00	0	0.00	49.25	5	16,885	0.03%
2023/11/13	5	49.05	0	0.00	49.15	5	16,852	0.03%
2023/11/10	0	0.00	2	49.05	48.55	-2	16,862	-0.01%
2023/11/09	1	49.50	0	0.00	49.10	1	16,918	0.01%
2023/11/08	1	49.20	3	50.37	49.50	-2	17,049	-0.01%
2023/11/07	23	50.45	0	0.00	49.35	23	17,126	0.13%
2023/11/06	2	51.60	3	51.77	51.60	-1	17,057	-0.01%
2023/11/03	1	51.20	3	51.60	51.80	-2	17,234	-0.01%
2023/10/31	3	49.77	26	49.30	48.55	-23	17,832	-0.13%
2023/10/30	1	49.90	1	49.65	49.60	0	17,965	0.00%
2023/10/27	1	50.30	1	50.10	50.10	0	18,128	0.00%
2023/10/26	2	51.00	2	49.95	50.00	0	18,398	0.00%
2023/10/25	0	0.00	0	50.90	50.50	0	18,384	0.00%
2023/10/24	1	48.35	1	48.70	50.10	0	18,391	0.00%
2023/10/20	0	48.65	0	0.00	48.45	0	18,464	0.00%
2023/10/19	1	49.80	0	0.00	49.80	1	18,502	0.01%
2023/10/18	2.1	49.74	22	50.39	49.30	-19.9	18,654	-0.11%
2023/10/17	2.1	52.61	0	0.00	51.60	2.1	18,695	0.01%
2023/10/13	29	53.94	10	54.34	54.70	19	18,861	0.10%
2023/10/12	4	54.05	1	54.30	54.30	3	19,063	0.02%
2023/10/11	5	55.24	1	56.30	53.90	4	19,196	0.02%
2023/10/06	2	53.55	3	53.70	53.80	-1	19,075	-0.01%
2023/10/05	4.2	53.69	0	0.00	53.60	4.2	19,149	0.02%
2023/10/04	2.3	53.41	0	0.00	53.30	2.3	19,196	0.01%
2023/10/03	2	55.00	0	0.00	54.20	2	19,333	0.01%
2023/10/02	24	55.13	1	54.90	55.00	23	19,460	0.12%
2023/09/28	1	55.00	2	54.85	54.90	-1	19,648	-0.01%
2023/09/27	14.2	54.13	12	54.52	54.40	2.2	20,053	0.01%
2023/09/26	4.1	54.80	0	0.00	54.60	4.1	20,131	0.02%
2023/09/25	2	56.70	0	0.00	56.70	2	20,174	0.01%
2023/09/22	5.1	55.84	2	55.60	55.70	3.1	20,194	0.02%
2023/09/21	3.1	55.13	6.5	55.16	55.50	-3.5	20,340	-0.02%
2023/09/20	10	56.07	4	56.10	56.00	6	20,661	0.03%
2023/09/19	8.1	56.57	8	57.90	56.20	0.1	20,917	0.00%
2023/09/18	6	58.87	4	58.65	57.60	2	21,299	0.01%
2023/09/15	18	58.45	26	58.12	58.00	-8	22,514	-0.04%
2023/09/14	35.1	59.59	6	59.52	59.20	29.1	24,361	0.12%
2023/09/13	5.1	59.98	1	60.00	59.90	4.1	25,282	0.02%
2023/09/12	6	60.72	18	61.75	60.50	-12	25,608	-0.05%
2023/09/11	14.2	61.80	23.2	62.45	60.80	-9	25,750	-0.03%
2023/09/08	2	59.96	3	61.47	61.90	-1	25,155	0.00%
2023/09/07	1	60.80	5	60.50	60.40	-4	24,936	-0.02%
2023/09/06	7	59.89	5.2	60.27	60.30	1.9	25,092	0.01%
2023/09/05	17.1	60.38	4	59.88	59.50	13.1	25,246	0.05%
2023/09/04	18.5	62.19	3.2	61.71	61.30	15.4	25,481	0.06%
2023/09/01	13.2	62.33	19	62.79	62.40	-5.9	25,566	-0.02%
2023/08/31	8	62.21	25.5	62.13	62.00	-17.5	25,428	-0.07%
2023/08/30	11.5	61.21	11	61.47	61.60	0.5	25,425	0.00%
2023/08/29	25.1	60.36	20	60.16	61.50	5.1	25,440	0.02%
2023/08/28	22	61.99	15.6	62.63	61.00	6.5	24,866	0.03%
2023/08/25	45.2	61.39	24.8	61.03	60.30	20.4	23,852	0.09%
2023/08/24	48.8	61.49	41	61.76	61.40	7.8	23,172	0.03%
2023/08/23	54	59.06	38	59.64	59.00	16	22,194	0.07%
2023/08/22	1	55.40	3	54.60	55.50	-2	20,868	-0.01%
2023/08/21	6.2	55.37	0	0.00	55.50	6.2	20,986	0.03%
2023/08/18	1	55.10	0	0.00	54.70	1	21,567	0.00%
2023/08/16	0	0.00	2	53.90	53.80	-2	22,699	-0.01%
2023/08/15	0	0.00	19	53.99	53.90	-19	23,079	-0.08%
2023/08/14	14	54.56	14	54.71	54.00	0	23,352	0.00%
2023/08/11	8	57.13	0	0.00	56.80	8	23,780	0.03%
2023/08/10	15	57.78	25	58.30	58.00	-10	23,730	-0.04%
2023/08/09	15	57.96	10	58.18	58.30	5	23,730	0.02%
2023/08/08	32	58.16	27	58.05	57.80	5	23,855	0.02%
2023/08/07	6	55.37	0	0.00	57.20	6	23,996	0.03%
2023/08/04	9	55.91	16	55.78	56.10	-7	24,323	-0.03%
2023/08/02	2	55.80	7	55.71	55.20	-5	24,828	-0.02%
2023/08/01	13	55.48	0	0.00	54.80	13	25,063	0.05%
2023/07/31	6	55.65	14	55.52	55.50	-8	25,683	-0.03%
2023/07/28	7	53.69	0	0.00	53.80	7	26,100	0.03%
2023/07/27	3	54.30	5	54.40	54.50	-2	27,285	-0.01%
2023/07/26	7	53.61	5	54.30	53.40	2	28,078	0.01%
2023/07/25	11	53.44	5	53.90	54.00	6	29,699	0.02%
2023/07/21	15	54.83	14	55.09	54.40	1	32,211	0.00%
2023/07/20	177	55.88	1	55.70	55.70	176	34,259	0.51%	大買/鉅額交易
2023/07/19	2	53.70	5	53.90	53.70	-3	35,118	-0.01%
2023/07/18	2	53.70	0	0.00	53.50	2	35,969	0.01%
2023/07/17	6.1	54.63	0.3	55.10	54.80	5.7	36,519	0.02%
2023/07/14	1	56.20	0	0.00	55.70	1	37,088	0.00%
2023/07/13	44.1	56.64	41	57.01	56.10	3.1	38,925	0.01%
2023/07/12	1.1	57.50	0	0.00	57.20	1.1	41,165	0.00%
2023/07/11	2	57.75	20	58.13	57.70	-18	43,826	-0.04%
2023/07/10	21.1	58.82	0	0.00	58.30	21.1	45,283	0.05%
2023/07/07	1	59.20	1.5	58.73	59.40	-0.5	46,632	0.00%
2023/07/06	3.1	60.98	6	60.37	60.20	-2.9	47,102	-0.01%
2023/07/05	2.7	62.31	0.1	62.70	61.90	2.6	47,378	0.01%
2023/07/04	4	60.90	4	61.50	61.30	0	47,089	0.00%
2023/07/03	3.1	60.31	6	60.57	61.40	-2.9	47,026	-0.01%
2023/06/30	2	60.20	0	0.00	60.00	2	46,820	0.00%
2023/06/29	1	60.30	9	61.01	60.50	-8	46,813	-0.02%
2023/06/28	15	60.67	8	61.40	60.70	7	46,669	0.01%
2023/06/27	11	60.88	29	59.72	59.30	-18	46,754	-0.04%
2023/06/26	23.1	62.06	0.1	61.60	60.70	23	47,177	0.05%
2023/06/21	11.1	64.85	14	65.05	63.40	-2.9	46,949	-0.01%
2023/06/20	1,093.2	65.64	48	64.51	65.00	1,045.2	45,875	2.28%	大買/鉅額交易
2023/06/19	7	62.00	14	62.94	63.90	-7	43,882	-0.02%
2023/06/16	17	57.65	32.1	57.86	58.10	-15.1	42,910	-0.04%
2023/06/15	19.1	55.19	37	57.19	57.30	-17.9	42,614	-0.04%
2023/06/14	22	56.78	15	56.20	56.00	7	42,368	0.02%
2023/06/13	0	0.00	2	56.90	56.60	-2	42,460	0.00%
2023/06/12	1	57.50	1	57.90	56.50	0	42,670	0.00%
2023/06/09	18	57.54	25	57.83	57.50	-7	42,840	-0.02%
2023/06/08	4	57.70	9	57.64	57.70	-5	43,055	-0.01%
2023/06/07	1	57.60	8	57.35	57.50	-7	42,805	-0.02%
2023/06/06	18	57.64	24	56.98	56.40	-6	43,073	-0.01%
2023/06/05	24	57.24	38	57.14	57.30	-14	43,876	-0.03%
2023/06/02	8	56.09	3	56.23	56.30	5	43,546	0.01%
2023/06/01	0	0.00	3	55.60	55.30	-3	43,401	-0.01%
2023/05/31	0	0.00	5	55.00	55.40	-5	43,443	-0.01%
2023/05/30	0	0.00	2	55.30	54.80	-2	43,459	0.00%
2023/05/29	1	55.80	2	55.00	55.80	-1	43,343	0.00%
2023/05/26	7	55.00	19	54.69	54.80	-12	43,222	-0.03%
2023/05/25	14	56.25	12	56.22	56.00	2	43,100	0.00%
2023/05/24	29	57.70	5.1	57.01	56.70	23.9	43,064	0.06%
2023/05/23	24.1	56.88	20	56.87	56.70	4.1	42,899	0.01%
2023/05/22	10	56.36	9.3	56.70	56.90	0.7	42,593	0.00%
2023/05/19	14	55.36	12	54.38	54.20	2	42,282	0.00%
2023/05/18	27	54.98	20	55.12	54.50	7	42,021	0.02%
2023/05/17	32	54.99	67	55.33	55.00	-35	41,789	-0.08%
2023/05/16	0	0.00	1	53.80	53.70	-1	41,378	0.00%
2023/05/15	13	54.07	7	53.63	53.70	6	41,725	0.01%
2023/05/12	0	0.00	5.3	53.41	54.40	-5.3	43,241	-0.01%
2023/05/11	48.1	54.89	20	53.55	54.00	28.1	43,592	0.06%
2023/05/10	2	55.40	1	55.80	55.30	1	43,073	0.00%
2023/05/09	5	54.94	8	55.23	54.50	-3	42,634	-0.01%
2023/05/08	13	56.88	13.1	56.87	56.60	-0.1	42,096	0.00%
2023/05/05	27	56.93	17	56.79	56.40	10	41,801	0.02%
2023/05/04	33	58.62	37	58.04	57.60	-4	41,148	-0.01%
2023/05/03	51	58.46	63	58.72	58.70	-12	40,545	-0.03%
2023/05/02	43	58.49	25	57.75	57.40	18	39,311	0.05%
2023/04/28	43	58.60	57	58.49	58.00	-14	38,504	-0.04%
2023/04/27	40	56.81	39	57.23	57.50	1	36,822	0.00%
2023/04/26	33	55.72	36	55.64	55.90	-3	35,055	-0.01%
2023/04/25	56	57.22	38	57.00	56.40	18	34,075	0.05%
2023/04/24	9	55.89	24	56.74	57.50	-15	31,803	-0.05%
2023/04/21	10	54.44	23	54.29	54.70	-13	30,689	-0.04%
2023/04/20	35	54.91	28	54.62	54.40	7	29,705	0.02%
2023/04/19	10	56.33	15	56.12	56.60	-5	28,932	-0.02%
2023/04/18	57.1	56.74	11.2	56.26	55.90	45.9	28,155	0.16%
2023/04/17	73.1	57.63	40	57.94	58.00	33.1	26,225	0.13%
2023/04/14	68.5	54.45	11	54.18	54.20	57.5	23,870	0.24%
2023/04/13	33	51.42	32	51.85	52.90	1	21,249	0.00%
2023/04/12	10	47.59	112	47.54	48.15	-102	20,124	-0.51%	大賣/鉅額交易
2023/04/11	6	44.48	11	44.64	43.80	-5	18,629	-0.03%
2023/04/10	118	43.72	11	43.85	44.30	107	18,055	0.59%	大買/鉅額交易
2023/04/07	5	42.30	0	0.00	42.40	5	17,575	0.03%
2023/04/06	14	42.14	4	42.09	42.00	10	17,668	0.06%
2023/03/31	1	41.75	0	0.00	41.65	1	17,716	0.01%
2023/03/30	0	0.00	32.2	41.36	41.85	-32.2	17,689	-0.18%
2023/03/29	2	41.48	1	41.40	41.55	1	17,597	0.01%
2023/03/28	7	41.83	6	41.54	41.20	1	17,588	0.01%
2023/03/27	23	43.73	9	43.59	43.20	14	17,093	0.08%
2023/03/24	1	41.80	6	42.01	42.45	-5	16,439	-0.03%
2023/03/23	4	41.43	0	0.00	41.75	4	16,380	0.02%
2023/03/22	0	0.00	43	40.99	40.85	-43	16,148	-0.27%
2023/03/21	1	41.55	12	41.23	41.00	-11	16,101	-0.07%
2023/03/20	2	40.85	5.4	40.99	41.00	-3.4	16,040	-0.02%
2023/03/17	3	40.25	2	40.80	40.25	1	16,072	0.01%
2023/03/16	3.4	40.08	0	0.00	40.20	3.4	16,215	0.02%
2023/03/15	1	41.25	6.1	40.95	41.00	-5.1	16,594	-0.03%
2023/03/14	7	39.99	15	40.33	39.85	-8	16,663	-0.05%
2023/03/13	19	38.91	8	39.10	38.95	11	17,010	0.06%
2023/03/10	8	41.58	11	40.78	40.90	-3	17,105	-0.02%
2023/03/09	14	41.46	23	41.94	42.05	-9	17,023	-0.05%
2023/03/08	30	41.30	7	41.43	41.00	23	16,777	0.14%
2023/03/07	1	38.75	20	39.18	39.40	-19	16,726	-0.11%
2023/03/06	7	38.80	17	38.65	38.65	-10	16,633	-0.06%
2023/03/03	6	38.53	14	38.49	38.40	-8	16,513	-0.05%
2023/03/02	2	37.95	2	37.75	37.85	0	16,435	0.00%
2023/03/01	2	38.03	7	38.00	38.00	-5	16,423	-0.03%
2023/02/24	4	38.59	0	0.00	38.50	4	16,568	0.02%
2023/02/23	24	38.95	2	38.88	39.20	22	16,400	0.13%
2023/02/22	5	38.84	8	38.71	39.20	-3	16,303	-0.02%
2023/02/21	11	39.40	17	39.31	38.80	-6	16,229	-0.04%
2023/02/20	46	38.85	25	39.04	38.80	21	15,930	0.13%
2023/02/17	34	38.80	35	38.68	38.50	-1	15,735	-0.01%
2023/02/16	3	37.90	37	37.92	38.00	-34	15,357	-0.22%
2023/02/15	1	37.50	1	37.35	37.30	0	15,226	0.00%
2023/02/14	5	37.21	2	37.25	37.60	3	15,097	0.02%
2023/02/13	36	37.29	4	37.51	37.65	32	15,039	0.21%
2023/02/10	106	38.72	94.7	38.97	37.95	11.3	14,717	0.08%	大買/
2023/02/09	22	37.40	59	37.26	37.35	-37	13,007	-0.28%
2023/02/08	4	35.81	3	35.93	35.90	1	12,322	0.01%
2023/02/07	5	35.38	1	35.50	35.45	4	12,217	0.03%
2023/02/06	41	35.60	0	0.00	35.50	41	12,254	0.33%
2023/02/03	100	34.50	0	0.00	34.95	100	12,155	0.82%
2023/02/02	4	34.35	0	0.00	34.45	4	12,027	0.03%
2023/02/01	10	34.40	5	34.90	34.55	5	11,897	0.04%
2023/01/31	30	34.55	0	0.00	34.60	30	11,785	0.25%
2023/01/30	32	34.34	0	0.00	34.10	32	11,767	0.27%
2023/01/17	0	0.00	1	34.30	34.15	-1	11,749	-0.01%
2023/01/16	5	34.35	1	34.40	34.40	4	11,809	0.03%
2023/01/09	0	0.00	2.1	35.06	34.95	-2.1	11,937	-0.02%
2023/01/05	1	35.60	0	0.00	35.25	1	12,024	0.01%
2023/01/04	0	0.00	7	35.16	35.45	-7	11,953	-0.06%
2023/01/03	3	35.58	0	0.00	35.40	3	11,892	0.03%
2022/12/30	0	0.00	8	35.98	35.75	-8	11,774	-0.07%
2022/12/29	1	35.15	1	34.90	35.10	0	11,294	0.00%
2022/12/28	1	35.15	1	35.20	35.10	0	11,223	0.00%
2022/12/27	1	35.70	1	35.50	35.00	0	11,126	0.00%
2022/12/26	5	35.06	5	35.36	35.25	0	11,028	0.00%
2022/12/23	2	34.43	8	34.56	34.55	-6	10,789	-0.06%
2022/12/21	2	33.32	1	33.40	33.25	1	10,653	0.01%
2022/12/20	5.1	33.50	5	34.50	33.30	0.1	10,740	0.00%
2022/12/19	0	34.60	1	34.75	34.40	-1	10,836	-0.01%
2022/12/16	11	35.10	6	35.03	34.95	5	10,808	0.05%
2022/12/15	12	35.54	18	35.81	35.95	-6	10,663	-0.06%
2022/12/14	5	34.60	2	34.95	35.00	3	10,373	0.03%
2022/12/13	7.1	34.60	0	0.00	34.35	7.1	10,265	0.07%
2022/12/12	8	34.94	1	34.80	34.85	7	10,170	0.07%
2022/12/09	3	35.52	76	35.19	34.85	-73	10,069	-0.72%
2022/12/08	2	35.40	4	35.58	35.20	-2	9,939	-0.02%
2022/12/07	8	35.78	8	36.06	35.85	0	9,652	0.00%
2022/12/06	34.2	35.77	21	35.96	35.60	13.2	9,049	0.15%
2022/12/05	27	36.41	25	36.52	36.25	2	8,693	0.02%
2022/12/02	80	34.99	14	34.51	34.80	66	7,945	0.83%
2022/12/01	13	33.35	1	33.10	33.10	12	7,385	0.16%
2022/11/30	14	33.14	26	33.43	33.40	-12	7,203	-0.17%
2022/11/29	5	34.15	24	34.35	33.90	-19	6,738	-0.28%
2022/11/28	6.2	31.67	6	31.92	31.90	0.2	5,674	0.00%
2022/11/25	10	31.60	0	0.00	31.40	10	5,575	0.18%
2022/11/24	2	31.38	0	0.00	31.40	2	5,571	0.04%
2022/11/23	6	31.64	0	0.00	31.55	6	5,518	0.11%
2022/11/22	39	31.62	19	31.77	31.55	20	5,426	0.37%
2022/11/21	8	31.00	0	0.00	30.90	8	5,128	0.16%
2022/11/18	4	30.76	1	30.75	31.05	3	5,115	0.06%
2022/11/17	4.1	30.65	20	30.60	30.60	-15.9	5,066	-0.31%
2022/11/16	111	31.41	0	0.00	31.05	111	4,972	2.23%	大買/鉅額交易
2022/11/15	1	30.85	0	0.00	30.95	1	4,857	0.02%
2022/11/14	0.2	31.15	0	0.00	31.15	0.2	4,831	0.00%
2022/11/11	0	0.00	32	31.35	30.90	-32	4,846	-0.66%
2022/11/10	0	0.00	0.1	31.20	31.10	-0.1	4,916	0.00%
2022/11/09	42.1	31.25	0	0.00	31.05	42.1	5,034	0.84%
2022/11/08	18	32.02	4	31.98	31.60	14	4,958	0.28%
2022/11/07	0	0.00	110	33.11	33.05	-110	4,776	-2.30%	大賣/鉅額交易
2022/11/04	3	32.73	1	32.70	32.65	2	4,807	0.04%
2022/11/03	2	33.20	2	32.45	33.10	0	4,848	0.00%
2022/11/02	2	32.80	0	0.00	32.45	2	4,956	0.04%
2022/11/01	1	31.70	0	0.00	31.80	1	5,247	0.02%
2022/10/31	0	0.00	1	31.35	31.35	-1	5,441	-0.02%
2022/10/28	1	30.75	0	0.00	30.60	1	5,701	0.02%
2022/10/26	2	31.10	0	0.00	31.05	2	7,147	0.03%
2022/10/21	1	30.80	2	31.65	31.60	-1	7,662	-0.01%
2022/10/20	0	0.00	2	30.25	30.25	-2	7,750	-0.03%
2022/10/17	0.1	31.65	0	0.00	31.80	0.1	7,877	0.00%
2022/10/14	50	31.70	0	0.00	31.45	50	8,017	0.62%
2022/10/13	0	31.20	0	0.00	31.15	0	8,057	0.00%
2022/10/12	11	32.86	0	0.00	32.90	11	8,015	0.14%
2022/10/04	0	0.00	1	34.50	34.35	-1	9,375	-0.01%
2022/10/03	1	33.70	0	0.00	34.15	1	9,695	0.01%
2022/09/30	0	33.00	0	0.00	33.80	0	9,935	0.00%
2022/09/29	1	34.05	0	0.00	34.00	1	10,071	0.01%
2022/09/28	1	34.45	0	0.00	33.70	1	10,280	0.01%
2022/09/27	10	34.75	2	34.38	34.15	8	10,620	0.08%
2022/09/26	0	0.00	5	35.94	35.55	-5	10,875	-0.05%
2022/09/23	7	36.23	11	36.29	36.10	-4	11,223	-0.04%
2022/09/20	2	35.85	1	36.00	36.10	1	11,680	0.01%
2022/09/16	0	0.00	4	36.05	36.05	-4	11,941	-0.03%
2022/09/15	9	37.12	0	0.00	36.55	9	12,241	0.07%
2022/09/14	0	0.00	4	36.55	36.85	-4	12,686	-0.03%
2022/09/13	1	36.75	2	36.55	36.70	-1	13,391	-0.01%
2022/09/12	5	36.72	1	36.65	36.80	4	15,449	0.03%
2022/09/08	2	36.10	2	35.85	36.00	0	16,498	0.00%
2022/09/07	4	35.91	0	0.00	35.75	4	17,074	0.02%
2022/09/06	0	0.00	1	36.05	35.60	-1	17,122	-0.01%
2022/09/05	0	0.00	0.3	35.50	35.35	-0.3	17,077	0.00%
2022/08/31	0	0.00	1	35.30	35.50	-1	17,113	-0.01%
2022/08/29	0	0.00	3	35.33	35.00	-3	17,110	-0.02%
2022/08/26	1	35.90	1	36.00	35.80	0	17,097	0.00%
2022/08/24	2	35.70	0	0.00	35.75	2	17,235	0.01%
2022/08/23	2	36.00	3	35.60	35.90	-1	17,266	-0.01%
2022/08/22	3	34.97	0	0.00	35.20	3	17,223	0.02%
2022/08/19	1	35.10	1	35.65	35.10	0	17,273	0.00%
2022/08/18	0.1	35.10	5	34.95	35.40	-4.9	17,291	-0.03%
2022/08/17	1	35.10	2	35.53	35.05	-1	17,429	-0.01%
2022/08/16	3.2	36.16	1	36.15	35.60	2.2	17,431	0.01%
2022/08/12	1	37.25	0	0.00	37.00	1	17,579	0.01%
2022/08/09	5	37.26	2	37.23	37.15	3	17,517	0.02%
2022/08/08	0	0.00	5	37.36	37.00	-5	17,402	-0.03%
2022/08/05	4	35.88	5	35.78	35.95	-1	17,068	-0.01%
2022/08/03	8	36.99	6	37.03	37.10	2	16,796	0.01%
2022/08/02	18	37.66	3	38.12	38.20	15	16,240	0.09%
2022/08/01	0	0.00	1	37.40	37.35	-1	15,602	-0.01%
2022/07/29	2	35.25	2	35.93	35.90	0	15,172	0.00%
2022/07/28	0	0.00	0.1	35.50	35.25	-0.1	15,100	0.00%
2022/07/27	1.7	35.75	2	35.73	35.90	-0.3	15,046	0.00%
2022/07/26	1	35.35	2	35.15	35.20	-1	14,971	-0.01%
2022/07/25	0	0.00	1	35.20	34.95	-1	14,971	-0.01%
2022/07/22	1	35.10	1	34.65	35.00	0	14,970	0.00%
2022/07/21	1	34.45	1	34.80	34.70	0	14,968	0.00%
2022/07/20	1	35.20	6	35.46	35.35	-5	15,124	-0.03%
2022/07/19	0	0.00	1	35.45	35.00	-1	15,270	-0.01%
2022/07/15	1	35.05	3	34.93	35.10	-2	15,567	-0.01%
2022/07/14	2	36.25	1	35.95	35.85	1	15,585	0.01%
2022/07/13	11.1	35.99	16	35.98	36.05	-5	15,513	-0.03%
2022/07/12	3	34.57	0	0.00	34.25	3	15,255	0.02%
2022/07/11	0	0.00	2	34.10	34.35	-2	15,535	-0.01%
2022/07/08	1	34.45	0	0.00	32.75	1	15,691	0.01%
2022/07/07	4	33.88	2	33.45	33.40	2	15,583	0.01%
2022/07/06	2	34.60	1	33.90	33.85	1	15,517	0.01%
2022/07/05	2	34.00	5	34.36	34.70	-3	15,350	-0.02%
2022/07/04	8	32.78	11	33.33	33.10	-3	14,928	-0.02%
2022/07/01	8	33.25	9	33.29	32.55	-1	14,518	-0.01%
2022/06/30	5	32.44	2	32.45	32.35	3	13,940	0.02%
2022/06/29	0	0.00	3	32.70	32.20	-3	13,691	-0.02%
2022/06/28	4	32.28	5	32.24	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	1	31.20	8	31.80	31.75	-7	13,262	-0.05%
2022/06/23	3	31.78	2	32.60	31.15	1	13,081	0.01%
2022/06/22	40	32.65	27	32.01	31.35	13	12,740	0.10%
2022/06/21	5	34.48	14	33.61	34.40	-9	12,182	-0.07%
2022/06/20	48	37.52	22	36.05	34.40	26	11,440	0.23%
2022/06/17	24.3	37.09	4.5	35.97	38.20	19.8	9,329	0.21%
2022/06/16	3.5	34.99	9	35.09	34.75	-5.5	8,190	-0.07%
2022/06/15	0	0.00	1.2	34.00	34.00	-1.2	7,566	-0.02%
2022/06/07	0.1	33.55	0	0.00	33.60	0.1	7,289	0.00%
2022/06/02	1.1	33.26	4	33.25	33.40	-2.9	7,273	-0.04%
2022/06/01	6	34.10	0	0.00	33.90	6	7,222	0.08%
2022/05/30	0.1	34.10	0	0.00	34.20	0.1	7,023	0.00%
2022/05/27	0	0.00	2.1	33.55	33.50	-2.1	6,976	-0.03%
2022/05/24	0	0.00	0.2	34.05	34.00	-0.2	6,625	0.00%
2022/05/23	4	34.06	4	34.20	33.75	0	6,483	0.00%
2022/05/20	0	0.00	2	33.35	33.30	-2	6,281	-0.03%
2022/05/16	0.1	32.00	0	0.00	31.95	0.1	6,090	0.00%
2022/05/13	1	31.60	0	0.00	31.55	1	6,042	0.02%
2022/05/12	2	32.49	2	31.45	31.15	0	5,992	0.00%
2022/05/10	1	32.70	5	32.52	33.60	-4	5,743	-0.07%
2022/05/09	1.1	32.62	5	33.08	32.55	-3.9	5,606	-0.07%
2022/05/06	1	32.45	0	0.00	32.50	1	5,441	0.02%
2022/05/05	4	32.64	1	32.60	32.50	3	5,378	0.06%
2022/05/04	4	32.50	0	0.00	32.25	4	5,328	0.08%
2022/05/03	1	32.80	2.1	33.75	32.85	-1.1	5,266	-0.02%
2022/04/29	1	33.15	0	0.00	33.20	1	5,153	0.02%
2022/04/28	1.2	33.06	0	0.00	33.20	1.2	5,071	0.02%
2022/04/27	2	33.00	0	0.00	33.25	2	4,986	0.04%
2022/04/26	0.1	34.35	5	33.32	34.20	-4.9	4,794	-0.10%
2022/04/25	1	34.65	2	34.15	34.20	-1	4,451	-0.02%
2022/04/22	218	34.09	6	33.93	34.70	212	4,162	5.09%	大買/鉅額交易
2022/04/21	1	33.50	1.3	33.26	32.80	-0.3	3,836	-0.01%
2022/04/20	0	0.00	3.2	33.98	33.80	-3.2	3,651	-0.09%
2022/04/19	11.2	33.16	0	0.00	34.00	11.2	3,416	0.33%
2022/04/18	1	33.05	0	0.00	33.50	1	3,197	0.03%
2022/04/15	14.3	33.32	22	33.68	33.75	-7.7	2,960	-0.26%
2022/04/14	5	32.55	6	32.05	32.30	-1	2,484	-0.04%
2022/04/13	1	31.00	1	31.05	30.85	0	2,029	0.00%
2022/04/12	0	0.00	1	30.70	30.70	-1	1,866	-0.05%
2022/04/11	1	30.15	2.1	30.15	29.80	-1.1	1,758	-0.06%
2022/03/28	0	0.00	8	29.40	29.50	-8	1,756	-0.46%
2022/03/15	0	0.00	50	29.15	29.00	-50	1,762	-2.84%
2022/03/10	1	29.70	0	0.00	29.75	1	1,823	0.05%
2022/03/01	1	29.95	6	30.60	30.05	-5	1,838	-0.27%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/23	1	29.50	0	0.00	29.90	1	1,868	0.05%
2022/02/22	2	29.65	0	0.00	29.95	2	1,908	0.10%
2022/02/18	5	30.25	3	30.15	30.15	2	2,008	0.10%
2022/02/17	6	29.78	2	29.88	29.95	4	2,144	0.19%
2022/02/14	0.1	29.30	0	0.00	29.25	0.1	2,127	0.00%
2022/01/21	0	0.00	1	29.35	29.45	-1	2,236	-0.04%
2022/01/14	1	29.80	1	29.70	29.80	0	2,257	0.00%
2022/01/11	1	29.90	0	0.00	29.95	1	2,228	0.04%
2022/01/06	20	29.95	1	29.85	29.65	19	2,037	0.93%
2022/01/04	0	0.00	2	29.35	29.50	-2	1,995	-0.10%
2021/12/30	20	29.35	0	0.00	29.35	20	1,985	1.01%
2021/12/29	1	29.60	0	0.00	29.60	1	1,970	0.05%
2021/12/15	1	29.20	0	0.00	29.00	1	1,959	0.05%
2021/12/08	0	0.00	1	30.15	29.65	-1	2,041	-0.05%
2021/12/07	30	30.29	0	0.00	29.95	30	2,038	1.47%
2021/12/06	1	29.75	1	29.75	29.75	0	2,040	0.00%
2021/12/02	1	29.10	0	0.00	29.05	1	2,084	0.05%
2021/11/30	0	0.00	1	29.55	29.00	-1	2,148	-0.05%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/18	0	0.00	9	30.39	30.35	-9	1,928	-0.47%
2021/11/17	30	30.05	1	30.00	30.00	29	1,854	1.56%
2021/11/16	113	30.09	1	30.05	29.80	112	1,794	6.24%	大買/鉅額交易
2021/11/08	0	0.00	36	29.15	29.15	-36	1,715	-2.10%
2021/11/03	1	28.55	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	1	28.85	28.75	-1	1,772	-0.06%
2021/10/29	0	0.00	2	28.25	28.20	-2	1,824	-0.11%
2021/10/28	60	28.40	0	0.00	28.35	60	1,912	3.14%
2021/10/27	37	28.16	0	0.00	28.25	37	2,126	1.74%
2021/10/18	0	0.00	2	28.30	28.25	-2	2,400	-0.08%
2021/10/14	1	28.05	1	28.20	28.20	0	2,435	0.00%
2021/10/12	1	28.00	0	0.00	28.00	1	2,482	0.04%
2021/10/06	0	0.00	1	28.20	28.05	-1	2,521	-0.04%
2021/10/05	1	28.45	0	0.00	28.45	1	2,526	0.04%
2021/09/27	2	28.25	1	28.35	28.10	1	2,578	0.04%
2021/09/15	2	28.08	0	0.00	28.10	2	2,938	0.07%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/03	0	0.00	0	28.70	28.65	0	3,337	0.00%
2021/09/01	1	28.95	0	0.00	29.00	1	3,338	0.03%
2021/08/24	0	0.00	1.2	29.33	29.30	-1.2	3,733	-0.03%
2021/08/18	2	28.78	2	28.80	29.45	0	3,722	0.00%
2021/08/16	1	30.45	0	0.00	29.45	1	3,687	0.03%
2021/08/13	0	0.00	2	30.35	30.20	-2	3,583	-0.06%
2021/08/03	0	0.00	1	30.65	30.50	-1	3,618	-0.03%
2021/08/02	0	0.00	1	30.90	30.90	-1	3,548	-0.03%
2021/07/30	4	29.88	1	29.95	29.80	3	3,339	0.09%
2021/07/26	0	0.00	1	29.85	29.85	-1	3,374	-0.03%
2021/07/23	1	29.55	0	0.00	29.55	1	3,343	0.03%
2021/07/22	0	0.00	29	29.25	29.00	-29	3,339	-0.87%
2021/07/15	1	28.50	0	0.00	28.65	1	3,764	0.03%
2021/07/09	28	28.66	0	0.00	28.55	28	4,213	0.66%
2021/06/29	0.2	29.20	10	29.10	29.10	-9.9	4,272	-0.23%
2021/06/23	11	30.35	2	29.68	29.70	9	3,958	0.23%
2021/06/22	3	30.10	0	0.00	29.85	3	3,860	0.08%
2021/06/18	0	0.00	1	29.15	29.20	-1	3,472	-0.03%
2021/06/15	1	28.60	0	0.00	28.60	1	3,456	0.03%
2021/06/11	0	0.00	1	28.90	28.75	-1	3,427	-0.03%
2021/06/07	0	0.00	1.2	29.00	29.00	-1.2	3,438	-0.03%
2021/06/04	10	29.90	10	29.10	29.30	0	3,439	0.00%
2021/06/03	0	0.00	4	29.56	29.90	-4	3,338	-0.12%
2021/06/02	0	0.00	3	27.90	27.90	-3	3,139	-0.10%
2021/05/27	0	0.00	1	27.20	27.20	-1	3,418	-0.03%
2021/05/24	3	27.48	0	0.00	27.40	3	3,920	0.08%
2021/05/21	0	0.00	1	26.85	26.90	-1	3,944	-0.03%
2021/05/12	0	0.00	13	27.52	26.50	-13	3,863	-0.34%
2021/05/06	0	0.00	4	28.40	28.40	-4	3,709	-0.11%
2021/05/04	4	28.58	0	0.00	28.50	4	3,672	0.11%
2021/05/03	2	29.75	0	0.00	29.55	2	3,600	0.06%
2021/04/23	1	30.80	0	0.00	30.70	1	3,442	0.03%
2021/04/22	1	30.75	3	30.67	30.50	-2	3,378	-0.06%
2021/04/20	1	30.50	8	30.48	30.45	-7	3,118	-0.22%
2021/04/19	0	0.00	6	30.04	31.10	-6	3,048	-0.20%
2021/04/16	2	29.75	1	29.70	29.75	1	2,815	0.04%
2021/04/15	2	29.50	2	29.55	29.55	0	2,786	0.00%
2021/04/12	0	0.00	2	28.80	28.80	-2	2,694	-0.07%
2021/04/09	2	28.85	0	0.00	28.90	2	2,767	0.07%
2021/04/08	1	28.90	1	29.05	29.00	0	2,760	0.00%
2021/04/07	2	29.05	3	29.05	29.05	-1	2,756	-0.04%
2021/04/01	3	28.80	0	0.00	28.80	3	2,767	0.11%
2021/03/29	0	0.00	2	29.20	29.15	-2	2,731	-0.07%
2021/03/12	0	0.00	2	29.10	29.10	-2	2,869	-0.07%
2021/03/10	2	29.55	0	0.00	29.35	2	2,877	0.07%
2021/03/03	5	29.75	0	0.00	29.70	5	2,756	0.18%
2021/03/02	5	30.06	0	0.00	29.70	5	2,725	0.18%
2021/02/26	1	30.30	0.1	30.40	30.30	0.9	2,564	0.04%
2021/02/25	2	29.50	1	29.55	29.55	1	2,295	0.04%
2021/01/22	31	28.20	0	0.00	28.20	31	2,125	1.46%
2021/01/18	2.1	27.56	0	0.00	27.60	2.1	2,051	0.10%
2021/01/15	0	0.00	12	27.95	27.90	-12	2,036	-0.59%
2020/12/28	0	0.00	17.1	28.95	28.95	-17.1	1,684	-1.02%
2020/12/25	0	0.00	10	28.65	28.60	-10	1,654	-0.60%
2020/12/22	10	29.15	0	0.00	28.40	10	1,671	0.60%
2020/12/16	0	0.00	5.7	28.52	28.85	-5.7	1,580	-0.36%
2020/12/08	60	28.75	0	0.00	28.60	60	1,590	3.77%
2020/12/03	0	0.00	0.1	28.80	28.75	-0.1	1,629	-0.01%
2020/12/02	2	28.45	5	28.40	28.45	-3	1,667	-0.18%
2020/11/27	0	0.00	3	28.75	28.95	-3	1,888	-0.16%
2020/11/26	1	28.75	0	0.00	28.70	1	2,209	0.05%
2020/11/25	3	29.00	0	0.00	29.00	3	2,846	0.11%
2020/11/24	1	28.60	36	28.70	28.60	-35	2,891	-1.21%
2020/11/19	5	29.15	0	0.00	29.00	5	2,900	0.17%
2020/11/12	0	0.00	1	28.50	28.60	-1	3,061	-0.03%
2020/11/05	0	0.00	10	27.82	27.75	-10	3,132	-0.32%
2020/11/02	1	27.75	0	0.00	27.75	1	3,208	0.03%
2020/10/30	1	27.45	0	0.00	27.40	1	3,214	0.03%
2020/10/26	0	0.00	2	27.85	27.75	-2	3,234	-0.06%
2020/10/21	0	0.00	2	28.00	28.05	-2	3,295	-0.06%
2020/10/16	18	28.15	0	0.00	28.10	18	3,313	0.54%
2020/10/12	0	0.00	1	28.65	28.45	-1	3,364	-0.03%
2020/10/07	1	28.70	0	0.00	28.80	1	3,381	0.03%
2020/10/06	1	28.65	0	0.00	28.80	1	3,418	0.03%
2020/09/30	10	28.40	0	0.00	28.35	10	3,523	0.28%
2020/09/24	20	28.28	0	0.00	28.05	20	3,668	0.55%
2020/09/23	10	29.05	0	0.00	29.00	10	3,634	0.28%
2020/09/22	15	29.40	5	29.30	29.30	10	3,629	0.28%
2020/09/21	5	30.00	5	30.00	29.80	0	3,627	0.00%
2020/09/18	15	29.82	0	0.00	29.80	15	3,612	0.42%
2020/09/17	2	29.75	0	0.00	29.55	2	3,641	0.05%
2020/09/14	1	29.35	5	29.30	29.40	-4	3,766	-0.11%
2020/09/11	30	29.75	3	29.82	29.70	27	3,746	0.72%
2020/09/09	41	29.90	9	29.90	30.00	32	3,708	0.86%
2020/09/08	0	0.00	10	30.20	30.25	-10	3,685	-0.27%
2020/09/07	39	30.47	4	30.38	30.40	35	3,680	0.95%
2020/09/04	0	0.00	2	30.50	30.25	-2	3,677	-0.05%
2020/09/03	1	30.60	0	0.00	30.65	1	3,632	0.03%
2020/09/02	1	30.60	0	0.00	30.85	1	3,597	0.03%
2020/09/01	5	31.72	1	31.30	31.20	4	3,539	0.11%
2020/08/31	10	31.13	13	31.95	32.00	-3	3,278	-0.09%
2020/08/28	6	28.92	1	29.00	29.10	5	2,640	0.19%
2020/08/24	0	0.00	4	28.75	28.55	-4	2,583	-0.15%
2020/08/20	3	27.75	2	28.20	27.75	1	2,621	0.04%
2020/08/19	8	28.94	1	28.95	28.85	7	2,558	0.27%
2020/08/17	0	0.00	1	28.50	28.40	-1	2,503	-0.04%
2020/08/14	0	0.00	2	27.55	27.60	-2	2,506	-0.08%
2020/08/13	0	0.00	0.1	27.55	27.40	-0.1	2,518	0.00%
2020/08/12	0	0.00	3	27.50	27.40	-3	2,542	-0.12%
2020/08/07	1	27.10	0	0.00	26.70	1	2,500	0.04%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/05	1	27.30	0	0.00	26.95	1	2,485	0.04%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/24	0	0.00	1	27.70	27.65	-1	2,582	-0.04%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	0	0.00	1	27.95	27.90	-1	2,589	-0.04%
2020/07/17	12	28.28	0	0.00	28.00	12	2,608	0.46%
2020/07/16	1	28.10	0	0.00	28.20	1	2,620	0.04%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.90	2	27.95	27.80	-1	2,631	-0.04%
2020/07/09	1	28.95	0	0.00	28.65	1	2,602	0.04%
2020/07/07	1	29.60	0	0.00	29.65	1	2,497	0.04%
2020/07/03	3	29.80	0	0.00	29.70	3	2,479	0.12%
2020/06/24	1	29.95	7	29.96	29.95	-6	2,482	-0.24%
2020/06/19	2	29.60	3	29.70	29.55	-1	2,429	-0.04%
2020/06/16	0	0.00	2	29.55	29.70	-2	2,500	-0.08%
2020/06/15	3	29.15	0	0.00	29.15	3	2,623	0.11%
2020/06/11	2	29.25	0	0.00	29.25	2	2,687	0.07%
2020/06/08	0	0.00	9	30.80	30.30	-9	2,787	-0.32%
2020/06/01	1	29.50	0	0.00	29.50	1	2,846	0.04%
2020/05/29	2	29.35	0	0.00	29.30	2	2,836	0.07%
2020/05/28	5	29.80	10	29.63	29.10	-5	2,835	-0.18%
2020/05/27	3	28.68	0	0.00	29.00	3	2,813	0.11%
2020/05/26	5	28.65	0	0.00	28.65	5	2,840	0.18%
2020/05/22	4	28.55	0	0.00	28.55	4	2,906	0.14%
2020/05/15	1	27.30	0	0.00	27.40	1	2,887	0.03%
2020/05/14	5	27.55	0	0.00	27.50	5	2,904	0.17%
2020/05/13	1	27.45	0	0.00	27.85	1	2,911	0.03%
2020/05/07	0	0.00	1	28.15	28.05	-1	2,921	-0.03%
2020/05/05	0	0.00	35	28.49	28.70	-35	2,967	-1.18%
2020/04/28	0	0.00	1	27.80	27.85	-1	3,121	-0.03%
2020/04/21	1	27.30	0	0.00	27.25	1	3,449	0.03%
2020/04/17	0	0.00	3	27.70	27.75	-3	4,042	-0.07%
2020/04/16	1	27.85	0	0.00	27.65	1	4,198	0.02%
2020/04/14	0	0.00	2	27.85	28.10	-2	4,358	-0.05%
2020/04/13	0	0.00	1	27.65	27.65	-1	4,434	-0.02%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	5	28.00	0	0.00	27.95	5	4,817	0.10%
2020/04/08	35	27.10	0	0.00	27.80	35	5,048	0.69%
2020/04/06	0	0.00	10	26.35	26.35	-10	5,799	-0.17%
2020/03/25	4	26.74	0	0.00	26.50	4	6,557	0.06%
2020/03/24	3	26.30	0	0.00	26.10	3	6,581	0.05%
2020/03/17	0	0.00	2	26.53	26.95	-2	6,497	-0.03%
2020/03/16	0	0.00	1	27.45	27.45	-1	6,435	-0.02%
2020/03/12	0	0.00	3	28.88	28.80	-3	6,274	-0.05%
2020/03/10	0	0.00	5	29.45	29.45	-5	6,207	-0.08%
2020/03/09	2	30.00	0	0.00	29.70	2	6,162	0.03%
2020/03/02	1	31.05	0	0.00	31.00	1	6,044	0.02%
2020/02/27	0	0.00	1	31.45	31.35	-1	5,990	-0.02%
2020/02/26	2	31.45	0	0.00	31.70	2	5,938	0.03%
2020/02/25	1	31.35	0	0.00	31.55	1	5,905	0.02%
2020/02/24	2	32.30	0	0.00	31.85	2	5,835	0.03%
2020/02/12	2	33.00	0	0.00	32.85	2	5,596	0.04%
2020/01/31	0	0.00	5	33.70	33.75	-5	5,190	-0.10%
2020/01/30	0	0.00	15	33.35	33.30	-15	5,112	-0.29%
2020/01/20	6	34.95	0	0.00	34.95	6	4,941	0.12%
2020/01/17	0	0.00	1	34.95	34.75	-1	4,869	-0.02%
2020/01/15	5	34.85	0	0.00	34.60	5	4,798	0.10%
2020/01/14	1	34.40	1	34.90	34.45	0	4,731	0.00%
2020/01/13	8	35.15	9	36.13	34.75	-1	4,620	-0.02%
2020/01/10	0	0.00	4	34.65	34.75	-4	4,117	-0.10%
2020/01/08	18	34.91	2	34.65	34.30	16	3,847	0.42%
2020/01/07	1	35.00	7	34.69	34.75	-6	3,711	-0.16%
2020/01/06	2	35.30	1	35.20	35.00	1	3,631	0.03%
2020/01/02	1	35.55	1	35.70	35.85	0	3,225	0.00%
2019/12/31	26	35.62	5	35.61	35.90	21	2,963	0.71%
2019/12/30	1	33.35	2	33.50	33.50	-1	2,327	-0.04%
2019/12/26	0	0.00	12	33.02	32.85	-12	2,051	-0.58%
2019/12/25	4	32.90	0	0.00	32.90	4	1,984	0.20%
2019/12/24	5	33.27	10	33.50	32.95	-5	1,895	-0.26%
2019/12/23	8	33.22	3	33.27	33.10	5	1,654	0.30%
2019/12/19	3	31.98	0	0.00	31.50	3	1,299	0.23%
2019/12/18	0	0.00	1	32.20	32.10	-1	1,240	-0.08%
2019/12/17	10	31.80	0	0.00	31.60	10	1,091	0.92%
2019/12/02	2	31.70	0	0.00	31.60	2	976	0.20%
2019/11/22	0	0.00	1	31.90	31.80	-1	971	-0.10%
2019/11/14	0	0.00	1	31.65	31.80	-1	1,075	-0.09%
2019/11/06	10	31.90	1	31.85	31.95	9	1,118	0.80%
2019/10/28	1	31.70	1	31.65	31.80	0	1,133	0.00%
2019/10/16	2	31.65	0	0.00	31.70	2	1,181	0.17%
2019/09/26	0	0.00	10	32.75	32.70	-10	1,471	-0.68%
2019/09/24	10	32.35	0	0.00	32.55	10	1,585	0.63%
2019/09/16	20	31.91	0	0.00	31.50	20	1,757	1.14%
2019/08/20	1	32.65	0	0.00	32.30	1	2,045	0.05%
2019/08/16	1	32.00	0	0.00	31.90	1	2,011	0.05%
2019/07/30	1	32.05	0	0.00	32.10	1	1,996	0.05%
2019/07/19	0.9	32.90	8	32.85	32.85	-7.1	1,933	-0.37%
2019/07/16	2	32.75	0	0.00	32.75	2	1,947	0.10%
2019/07/15	2	32.80	0	0.00	32.75	2	1,940	0.10%
2019/07/12	0	0.00	2	33.05	33.15	-2	1,949	-0.10%
2019/07/10	1	33.00	0	0.00	32.80	1	1,982	0.05%
2019/07/09	7	33.06	0	0.00	33.30	7	1,992	0.35%
2019/07/01	0	0.00	2	34.20	34.20	-2	1,738	-0.12%
2019/06/25	0	0.00	20	33.35	33.40	-20	1,613	-1.24%
2019/06/21	0	0.00	0.6	33.00	33.10	-0.6	1,570	-0.04%
2019/06/20	0	0.00	0.2	33.20	33.00	-0.2	1,584	-0.01%
2019/06/10	4	33.50	0	0.00	33.45	4	1,780	0.22%
2019/06/03	1	32.65	0	0.00	32.65	1	1,787	0.06%
2019/05/21	0	0.00	1	31.50	31.55	-1	1,773	-0.06%
2019/05/20	0	0.00	4	31.70	31.50	-4	1,803	-0.22%
2019/05/17	0	0.00	2	31.30	31.55	-2	1,818	-0.11%
2019/05/13	6	30.63	0	0.00	30.55	6	1,861	0.32%
2019/05/09	0	0.00	10	30.93	30.65	-10	1,928	-0.52%
2019/04/25	10	31.40	0	0.00	31.30	10	2,296	0.44%
2019/04/19	0	0.00	25	31.40	31.60	-25	2,324	-1.08%
2019/04/18	25	31.50	0	0.00	31.25	25	2,344	1.07%
2019/04/15	1	31.50	1	31.40	31.45	0	2,273	0.00%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/04/08	2	31.80	0	0.00	31.80	2	2,198	0.09%
2019/04/01	0	0.00	5	32.30	32.20	-5	2,182	-0.23%
2019/03/13	5	32.00	0	0.00	32.10	5	1,948	0.26%
2019/03/05	0	0.00	1	33.45	33.50	-1	1,766	-0.06%
2019/02/27	0	0.00	5	33.30	33.35	-5	1,754	-0.28%
2019/02/13	5	34.40	7	34.15	33.80	-2	1,735	-0.12%
2019/02/12	3	34.45	2	34.55	34.40	1	1,704	0.06%
2019/02/11	2	34.50	0	0.00	34.55	2	1,676	0.12%
2019/01/29	1	34.25	0.6	33.65	33.65	0.4	1,583	0.03%
2019/01/28	0	0.00	1	34.05	34.05	-1	1,485	-0.07%
2019/01/25	2	33.45	1.2	33.42	33.25	0.8	1,391	0.06%
2019/01/24	2	33.23	0	0.00	33.20	2	1,340	0.15%
2019/01/21	0	0.00	10	31.85	31.90	-10	1,191	-0.84%
2019/01/08	0	0.00	1	30.75	30.85	-1	1,200	-0.08%
2019/01/04	0	0.00	5	30.45	30.45	-5	1,232	-0.41%
2019/01/02	6	31.10	0	0.00	31.05	6	1,271	0.47%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/18	2	30.05	0	0.00	30.15	2	1,357	0.15%
2018/12/14	0	0.00	3	29.80	29.70	-3	1,349	-0.22%
2018/12/12	0	0.00	2	29.80	29.80	-2	1,350	-0.15%
2018/12/10	10	29.70	0	0.00	29.60	10	1,342	0.74%
2018/12/07	4	29.90	0	0.00	30.00	4	1,352	0.30%
2018/11/30	1	30.60	0	0.00	30.60	1	1,346	0.07%
2018/11/28	0	0.00	10	30.13	30.30	-10	1,299	-0.77%
2018/11/19	10	30.08	1	30.00	29.85	9	1,202	0.75%
2018/11/05	0	0.00	2	28.50	28.35	-2	1,165	-0.17%
2018/10/25	0	0.00	1	28.30	28.50	-1	1,104	-0.09%
2018/10/24	1	28.85	0	0.00	28.85	1	1,077	0.09%
2018/10/16	2	29.25	0	0.00	29.25	2	1,075	0.19%
2018/10/05	0	0.00	15	31.35	31.35	-15	1,017	-1.47%
2018/10/04	0	0.00	2	31.95	31.80	-2	991	-0.20%
2018/10/03	2	32.55	0	0.00	31.90	2	965	0.21%
2018/09/27	14	30.90	0	0.00	30.80	14	860	1.63%
2018/09/26	1	30.80	0	0.00	30.90	1	858	0.12%
2018/09/25	0	0.00	1	30.90	30.95	-1	856	-0.12%
2018/09/07	0	0.00	6	30.15	30.10	-6	942	-0.64%
2018/08/29	0	0.00	1	30.65	30.65	-1	1,134	-0.09%
2018/08/27	6	30.48	0	0.00	30.55	6	1,169	0.51%
2018/08/22	0	0.00	2	30.35	30.30	-2	1,186	-0.17%
2018/08/17	3	29.92	0	0.00	29.95	3	1,195	0.25%
2018/08/02	0	0.00	11	30.20	30.10	-11	1,245	-0.88%
2018/07/26	1	30.30	0	0.00	30.30	1	1,277	0.08%
2018/07/25	4	30.06	0	0.00	30.05	4	1,278	0.31%
2018/07/24	0	0.00	5	30.92	30.90	-5	1,269	-0.39%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/19	0	0.00	1	31.35	31.05	-1	1,326	-0.08%
2018/07/17	1	30.95	0	0.00	30.90	1	1,338	0.07%
2018/07/16	1	30.65	0	0.00	30.65	1	1,362	0.07%
2018/07/11	0	0.00	1	30.55	30.55	-1	1,389	-0.07%
2018/07/10	0	0.00	3	30.80	30.75	-3	1,387	-0.22%
2018/07/06	1	30.65	1	30.50	30.65	0	1,404	0.00%
2018/07/04	1	30.95	0	0.00	30.95	1	1,409	0.07%
2018/06/29	0	0.00	1	31.85	31.70	-1	1,426	-0.07%
2018/06/28	1	31.30	1	30.55	31.30	0	1,408	0.00%
2018/06/26	0	0.00	1	30.05	30.75	-1	1,383	-0.07%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	31.15	1	31.05	31.05	0	1,333	0.00%
2018/06/21	1	31.60	1	31.35	31.35	0	1,318	0.00%
2018/06/13	0	0.00	3	32.40	32.45	-3	1,220	-0.25%
2018/06/12	1	32.50	0	0.00	32.50	1	1,199	0.08%
2018/06/08	0.2	33.00	0	0.00	32.80	0.2	1,164	0.01%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.10	1	33.45	33.10	0	1,044	0.00%
2018/05/31	3	33.35	0	0.00	33.30	3	1,000	0.30%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/08	3	34.20	0	0.00	33.95	3	1,074	0.28%
2018/05/07	0	0.00	1	33.95	34.00	-1	1,074	-0.09%
2018/05/04	2	33.98	0	0.00	34.00	2	1,077	0.19%
2018/05/02	0	0.00	2	34.70	34.55	-2	1,056	-0.19%
2018/04/27	0	0.00	1	35.05	34.80	-1	1,054	-0.09%
2018/04/25	1	35.65	0	0.00	35.70	1	1,029	0.10%
2018/04/20	2	34.90	10	34.40	34.95	-8	1,016	-0.79%
2018/04/19	10	34.00	0	0.00	33.85	10	1,031	0.97%
2018/04/02	0	0.00	1	34.30	34.25	-1	1,160	-0.09%
2018/03/31	0	0.00	3	34.10	34.15	-3	1,176	-0.26%
2018/03/30	0.2	34.25	0	0.00	34.25	0.2	1,194	0.01%
2018/03/29	1	34.25	0	0.00	34.25	1	1,223	0.08%
2018/03/22	2	34.00	0	0.00	34.00	2	1,279	0.16%
2018/03/05	0	0.00	2	33.73	33.70	-2	2,152	-0.09%
2018/03/01	1	34.40	0	0.00	34.40	1	2,230	0.04%
2018/02/21	0	0.00	1	33.70	33.85	-1	2,412	-0.04%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	2	33.43	0	0.00	33.60	2	2,420	0.08%
2018/02/08	1	34.00	0	0.00	34.05	1	2,408	0.04%
2018/02/07	0.1	34.05	0	0.00	33.90	0.1	2,430	0.00%
2018/02/05	3	34.50	0	0.00	34.50	3	2,427	0.12%
2018/02/02	0	0.00	1	35.30	35.30	-1	2,522	-0.04%
2018/01/31	0	0.00	1	35.15	35.20	-1	2,545	-0.04%
2018/01/30	1	35.35	0	0.00	35.35	1	2,546	0.04%
2018/01/17	0	0.00	3	36.10	36.45	-3	2,815	-0.11%
2018/01/16	3	35.55	10	35.95	35.90	-7	2,797	-0.25%
2018/01/12	2	36.50	0	0.00	36.35	2	2,730	0.07%
2018/01/02	0	0.00	2	37.50	37.50	-2	2,657	-0.08%