漢翔 (2634)-第一金-台中券商分點個股進出

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
57.3
漲跌
▲0.2
漲幅
+0.35%
成交量
17,015張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	3.7	57.91	6	57.90	57.30	-2.3	14,138	-0.02%
2024/04/24	5	57.36	6.1	57.83	57.10	-1.1	13,958	-0.01%
2024/04/23	4	57.13	12.1	57.69	57.80	-8.1	13,656	-0.06%
2024/04/22	18.1	57.37	19	56.80	56.10	-0.9	13,472	-0.01%
2024/04/19	28	58.50	55.1	58.77	57.60	-27.1	13,470	-0.20%
2024/04/18	41	58.43	17.3	58.03	58.70	23.7	12,973	0.18%
2024/04/17	5	56.00	2	56.30	55.80	3	12,495	0.02%
2024/04/16	12.5	56.47	10	56.00	55.40	2.5	12,617	0.02%
2024/04/15	51	58.88	75.1	58.94	58.00	-24.1	12,092	-0.20%
2024/04/12	26.5	57.02	35.2	56.57	56.80	-8.7	11,131	-0.08%
2024/04/11	5	56.98	4	56.90	55.80	1	11,010	0.01%
2024/04/10	10	58.06	51.1	57.98	56.80	-41.1	10,635	-0.39%
2024/04/09	125	57.27	64.5	56.33	57.50	60.5	9,678	0.63%	大買/
2024/04/08	2	52.95	3	52.97	53.00	-1	8,809	-0.01%
2024/04/03	0.3	54.00	0.1	53.97	53.70	0.2	8,809	0.00%
2024/04/02	1.3	54.51	7	54.30	54.30	-5.8	8,725	-0.07%
2024/04/01	14	54.46	30.2	54.37	54.40	-16.2	8,554	-0.19%
2024/03/29	2	53.05	5	52.48	52.60	-3	8,247	-0.04%
2024/03/28	22	54.45	30.2	53.50	52.60	-8.2	8,231	-0.10%
2024/03/27	39	52.88	18.4	51.27	53.20	20.6	7,646	0.27%
2024/03/26	0	0.00	6	49.75	49.65	-6	7,194	-0.08%
2024/03/25	0	50.20	0	0.00	50.40	0	7,200	0.00%
2024/03/22	3	50.37	5	50.40	50.30	-2	7,172	-0.03%
2024/03/20	2	48.20	0	0.00	47.95	2	6,979	0.03%
2024/03/18	0	0.00	0.1	47.80	48.40	-0.1	7,276	0.00%
2024/03/15	5	47.80	0	0.00	47.55	5	7,377	0.07%
2024/03/14	1	47.30	1	47.35	47.15	0	7,313	0.00%
2024/03/13	2	47.55	0	0.00	47.55	2	7,365	0.03%
2024/03/08	2.1	47.76	0	0.00	47.10	2.1	7,416	0.03%
2024/03/07	0	0.00	1	48.50	48.30	-1	7,380	-0.01%
2024/03/05	0	0.00	3	49.50	49.45	-3	7,401	-0.04%
2024/03/04	1	49.95	0	0.00	49.80	1	7,410	0.01%
2024/02/26	2	49.38	1	49.60	49.75	1	8,200	0.01%
2024/02/22	2	49.08	0	0.00	49.25	2	8,163	0.02%
2024/02/20	0.1	49.30	0	0.00	49.05	0.1	8,243	0.00%
2024/02/19	1.1	49.55	1	49.35	49.45	0.1	8,342	0.00%
2024/02/16	0	0.00	2	49.15	49.30	-2	8,393	-0.02%
2024/02/15	2	48.83	1	49.00	49.20	1	8,522	0.01%
2024/02/05	1	48.10	6	48.10	48.10	-5	8,533	-0.06%
2024/02/02	1.5	48.34	0	0.00	48.25	1.5	8,539	0.02%
2024/02/01	12.1	48.73	3	48.85	48.85	9.1	8,508	0.11%
2024/01/31	0	0.00	2	49.20	49.20	-2	8,619	-0.02%
2024/01/30	1	50.00	1	49.90	49.80	0	8,825	0.00%
2024/01/29	10	50.15	0	0.00	50.20	10	8,876	0.11%
2024/01/26	2	49.90	0	0.00	49.90	2	9,023	0.02%
2024/01/24	1	50.70	5	50.70	50.50	-4	9,094	-0.04%
2024/01/23	1	50.30	0	0.00	50.20	1	9,120	0.01%
2024/01/22	0.1	50.10	0	0.00	49.90	0.1	9,131	0.00%
2024/01/19	1	50.00	0	0.00	49.95	1	9,129	0.01%
2024/01/18	8.1	49.91	2	49.73	49.80	6.1	9,208	0.07%
2024/01/17	6	50.50	0	0.00	50.20	6	9,224	0.07%
2024/01/16	4.1	51.33	0	0.00	51.30	4.1	9,252	0.04%
2024/01/15	8	52.95	48.1	53.24	52.10	-40.1	9,218	-0.43%
2024/01/12	47	52.89	8	53.16	53.00	39	8,866	0.44%
2024/01/11	3	51.37	4	51.50	52.00	-1	8,723	-0.01%
2024/01/10	2	52.75	1	51.60	51.60	1	8,783	0.01%
2024/01/09	7	51.54	1	52.50	51.50	6	8,630	0.07%
2024/01/08	1	54.70	0.1	54.57	53.70	0.9	8,428	0.01%
2024/01/05	3	52.90	21.1	53.79	54.20	-18.1	8,203	-0.22%
2024/01/04	1	52.70	8	52.90	52.70	-7	8,070	-0.09%
2024/01/03	7.5	52.85	2	53.50	52.70	5.5	8,366	0.07%
2024/01/02	1	53.70	8.1	53.61	53.60	-7.1	8,328	-0.09%
2023/12/29	0	0.00	10.3	53.54	53.60	-10.3	8,357	-0.12%
2023/12/28	2	53.05	5	53.00	53.10	-3	8,331	-0.04%
2023/12/27	8	52.81	0.1	53.20	52.80	7.9	8,352	0.09%
2023/12/26	4	53.05	8.1	53.26	53.00	-4.1	8,419	-0.05%
2023/12/25	6	52.90	8	53.30	53.30	-2	8,402	-0.02%
2023/12/22	3	52.10	0	0.00	52.30	3	8,360	0.04%
2023/12/21	8.1	52.72	0	0.00	52.10	8.1	8,547	0.09%
2023/12/20	0	0.00	26	52.69	52.70	-26	8,441	-0.31%
2023/12/19	9.2	51.57	0	0.00	52.00	9.2	8,505	0.11%
2023/12/18	1	52.70	9	52.80	52.80	-8	8,579	-0.09%
2023/12/14	3	52.33	0.1	52.20	52.00	2.9	8,797	0.03%
2023/12/13	2	53.05	1.1	52.92	51.90	1	8,952	0.01%
2023/12/12	3	52.53	1	52.50	52.70	2	8,927	0.02%
2023/12/11	0.3	51.77	0	0.00	51.50	0.3	9,025	0.00%
2023/12/08	6.1	51.51	0	0.00	51.50	6.1	9,174	0.07%
2023/12/07	1.2	52.50	1.1	52.45	52.20	0.1	9,367	0.00%
2023/12/06	7.4	52.11	0	0.00	52.00	7.4	10,039	0.07%
2023/12/05	0.2	52.52	0	0.00	52.40	0.2	10,377	0.00%
2023/12/04	0	0.00	0	53.20	53.10	0	10,439	0.00%
2023/12/01	0.1	52.25	6	52.40	52.30	-5.9	10,463	-0.06%
2023/11/30	7.1	51.42	0	0.00	51.80	7.1	10,729	0.07%
2023/11/29	7	51.99	1.2	51.95	51.90	5.8	11,055	0.05%
2023/11/28	0	0.00	19.2	52.25	52.30	-19.2	11,478	-0.17%
2023/11/27	9.6	52.20	2.1	51.50	51.60	7.5	11,941	0.06%
2023/11/24	13	53.29	22.3	52.14	52.60	-9.3	11,969	-0.08%
2023/11/22	0	0.00	7	51.00	50.70	-7	13,177	-0.05%
2023/11/21	6	51.03	0	0.00	50.60	6	14,097	0.04%
2023/11/20	2	51.20	4	51.20	51.20	-2	15,292	-0.01%
2023/11/17	2	50.40	3	50.47	50.40	-1	16,846	-0.01%
2023/11/16	3	50.00	2	50.45	50.40	1	16,958	0.01%
2023/11/15	2.1	49.70	0	0.00	49.25	2.1	16,884	0.01%
2023/11/14	2.1	49.84	1	49.80	49.25	1.1	16,885	0.01%
2023/11/13	0	0.00	2.5	49.32	49.15	-2.5	16,852	-0.01%
2023/11/10	0.5	48.80	0	0.00	48.55	0.5	16,862	0.00%
2023/11/09	4	49.48	0	49.55	49.10	4	16,918	0.02%
2023/11/08	2	50.80	13	50.15	49.50	-11	17,049	-0.06%
2023/11/07	7.1	49.93	1.1	51.63	49.35	6	17,126	0.04%
2023/11/06	8	51.78	0	0.00	51.60	8	17,057	0.05%
2023/11/03	5	50.60	6	51.47	51.80	-1	17,234	-0.01%
2023/11/02	1.1	49.94	0	0.00	50.10	1.1	17,601	0.01%
2023/11/01	1.2	48.58	1	48.70	48.70	0.2	17,693	0.00%
2023/10/31	0	50.10	0	0.00	48.55	0	17,832	0.00%
2023/10/30	0.1	49.90	0	0.00	49.60	0.1	17,965	0.00%
2023/10/27	0	50.20	0	0.00	50.10	0	18,128	0.00%
2023/10/26	1	50.98	3	50.30	50.00	-2	18,398	-0.01%
2023/10/25	2	50.65	1	50.90	50.50	1	18,384	0.01%
2023/10/24	0	0.00	1.8	50.20	50.10	-1.8	18,391	-0.01%
2023/10/23	2	48.65	0	0.00	48.40	2	18,373	0.01%
2023/10/20	1	48.50	15	48.70	48.45	-14	18,464	-0.08%
2023/10/19	4	49.41	4	49.73	49.80	0	18,502	0.00%
2023/10/18	16	50.13	49	50.83	49.30	-33	18,654	-0.18%
2023/10/17	41	53.01	1	51.60	51.60	40	18,695	0.21%
2023/10/16	3	54.13	0	0.00	53.70	3	18,661	0.02%
2023/10/13	1	54.30	1	54.60	54.70	0	18,861	0.00%
2023/10/12	2	54.20	10	53.99	54.30	-8	19,063	-0.04%
2023/10/11	7	55.23	0	0.00	53.90	7	19,196	0.04%
2023/10/06	2	53.45	0.1	53.50	53.80	1.9	19,075	0.01%
2023/10/05	1	53.40	21	53.70	53.60	-20	19,149	-0.10%
2023/10/04	1.1	53.32	1	53.80	53.30	0.1	19,196	0.00%
2023/10/03	3	54.80	0	0.00	54.20	3	19,333	0.02%
2023/10/02	2	54.90	0	0.00	55.00	2	19,460	0.01%
2023/09/28	0	54.80	0	0.00	54.90	0	19,648	0.00%
2023/09/27	0	54.50	5	54.32	54.40	-5	20,053	-0.02%
2023/09/26	1	55.53	0	0.00	54.60	1	20,131	0.01%
2023/09/25	1	57.10	0	0.00	56.70	1	20,174	0.01%
2023/09/22	15	55.82	1	55.70	55.70	14	20,194	0.07%
2023/09/21	11.1	55.41	2	55.30	55.50	9.1	20,340	0.04%
2023/09/20	1.1	56.21	1	56.00	56.00	0.1	20,661	0.00%
2023/09/19	57	56.32	1	56.20	56.20	56	20,917	0.27%
2023/09/18	4	58.23	1	58.48	57.60	3	21,299	0.01%
2023/09/15	4	58.10	1	58.60	58.00	3	22,514	0.01%
2023/09/14	4	59.58	8	59.63	59.20	-4	24,361	-0.02%
2023/09/13	3.2	59.94	1	60.10	59.90	2.2	25,282	0.01%
2023/09/12	5	61.46	3	60.53	60.50	2	25,608	0.01%
2023/09/11	44	62.74	43	62.61	60.80	1	25,750	0.00%
2023/09/08	3	61.10	4.1	61.06	61.90	-1.1	25,155	0.00%
2023/09/07	6	60.83	6	60.23	60.40	0	24,936	0.00%
2023/09/06	4	60.13	5	59.92	60.30	-1	25,092	0.00%
2023/09/05	11.1	59.89	3	60.30	59.50	8.1	25,246	0.03%
2023/09/04	16.1	61.70	13	61.44	61.30	3.1	25,481	0.01%
2023/09/01	7	62.70	16	62.24	62.40	-9	25,566	-0.04%
2023/08/31	5	62.18	25	62.70	62.00	-20	25,428	-0.08%
2023/08/30	4	61.35	24.1	61.21	61.60	-20.1	25,425	-0.08%
2023/08/29	35	59.80	26	59.93	61.50	9	25,440	0.04%
2023/08/28	47	62.11	46.5	62.43	61.00	0.5	24,866	0.00%
2023/08/25	23	61.09	29.1	61.55	60.30	-6.1	23,852	-0.03%
2023/08/24	24.1	61.74	20.2	61.86	61.40	3.8	23,172	0.02%
2023/08/23	20	59.31	19.1	60.08	59.00	0.9	22,194	0.00%
2023/08/22	0	0.00	7	54.46	55.50	-7	20,868	-0.03%
2023/08/18	11	55.05	11	54.73	54.70	0	21,567	0.00%
2023/08/16	2	53.30	2	53.20	53.80	0	22,699	0.00%
2023/08/15	1	54.00	0	0.00	53.90	1	23,079	0.00%
2023/08/14	7	54.43	8	54.80	54.00	-1	23,352	0.00%
2023/08/11	2	56.75	5	56.76	56.80	-3	23,780	-0.01%
2023/08/10	0	0.00	3	57.87	58.00	-3	23,730	-0.01%
2023/08/09	3	57.87	0	0.00	58.30	3	23,730	0.01%
2023/08/08	3	58.10	5	58.20	57.80	-2	23,855	-0.01%
2023/08/07	11	55.81	2	56.15	57.20	9	23,996	0.04%
2023/08/04	0	0.00	4	55.78	56.10	-4	24,323	-0.02%
2023/08/02	2	55.35	1	56.00	55.20	1	24,828	0.00%
2023/08/01	1.1	55.03	2	55.25	54.80	-0.9	25,063	0.00%
2023/07/31	6	55.57	0	0.00	55.50	6	25,683	0.02%
2023/07/28	9	53.61	0	0.00	53.80	9	26,100	0.03%
2023/07/27	0.1	54.50	0.1	54.50	54.50	0	27,285	0.00%
2023/07/26	5.1	53.51	0	0.00	53.40	5.1	28,078	0.02%
2023/07/25	1	53.50	4	53.20	54.00	-3	29,699	-0.01%
2023/07/21	25.1	55.13	4	54.80	54.40	21.1	32,211	0.07%
2023/07/20	9	55.49	3	56.00	55.70	6	34,259	0.02%
2023/07/19	5.1	54.43	0	0.00	53.70	5.1	35,118	0.01%
2023/07/18	3	53.93	0	0.00	53.50	3	35,969	0.01%
2023/07/17	2.1	54.57	2	54.80	54.80	0.1	36,519	0.00%
2023/07/14	2.2	56.32	1	55.80	55.70	1.2	37,088	0.00%
2023/07/13	1.1	56.38	1	57.47	56.10	0.1	38,925	0.00%
2023/07/12	2	57.60	1.3	57.36	57.20	0.7	41,165	0.00%
2023/07/11	2.2	57.91	0	0.00	57.70	2.2	43,826	0.01%
2023/07/10	2	58.40	1	58.30	58.30	1	45,283	0.00%
2023/07/07	0.1	59.52	0	0.00	59.40	0.1	46,632	0.00%
2023/07/06	3.4	60.47	0	0.00	60.20	3.4	47,102	0.01%
2023/07/05	1.3	62.90	6.1	62.60	61.90	-4.8	47,378	-0.01%
2023/07/04	1.1	61.14	0	0.00	61.30	1.1	47,089	0.00%
2023/07/03	1	61.30	0.1	60.20	61.40	0.9	47,026	0.00%
2023/06/30	1.1	60.20	0	60.20	60.00	1.1	46,820	0.00%
2023/06/29	9.1	61.05	6.5	60.54	60.50	2.6	46,813	0.01%
2023/06/28	15	60.91	18	61.03	60.70	-3	46,669	-0.01%
2023/06/27	6.5	60.50	2.5	60.08	59.30	4	46,754	0.01%
2023/06/26	10.4	62.39	4.1	61.37	60.70	6.3	47,177	0.01%
2023/06/21	19.3	64.74	7.4	64.56	63.40	11.9	46,949	0.03%
2023/06/20	29.3	64.59	34.1	64.59	65.00	-4.7	45,875	-0.01%
2023/06/19	20	61.64	41.1	63.20	63.90	-21.1	43,882	-0.05%
2023/06/16	9	57.84	14.2	58.04	58.10	-5.1	42,910	-0.01%
2023/06/15	12	56.14	11	56.54	57.30	1	42,614	0.00%
2023/06/14	3	56.60	5	56.32	56.00	-2	42,368	0.00%
2023/06/13	0.1	56.70	0	0.00	56.60	0.1	42,460	0.00%
2023/06/12	8	56.73	7	56.63	56.50	1	42,670	0.00%
2023/06/09	3.1	57.64	2	57.65	57.50	1.1	42,840	0.00%
2023/06/08	12	57.58	19	58.01	57.70	-7	43,055	-0.02%
2023/06/07	9.1	57.53	5	57.62	57.50	4.1	42,805	0.01%
2023/06/06	8.1	56.52	10	57.02	56.40	-2	43,073	0.00%
2023/06/05	8.1	57.42	20	57.17	57.30	-12	43,876	-0.03%
2023/06/02	4.4	56.28	29	56.33	56.30	-24.6	43,546	-0.06%
2023/06/01	1	55.00	1	55.00	55.30	0	43,401	0.00%
2023/05/31	11.1	54.89	1	55.30	55.40	10.1	43,443	0.02%
2023/05/30	3.1	55.00	1	56.30	54.80	2.1	43,459	0.00%
2023/05/29	3	56.33	7	55.97	55.80	-4	43,343	-0.01%
2023/05/26	6.1	54.77	2	55.20	54.80	4.1	43,222	0.01%
2023/05/25	3.1	56.46	1.1	56.46	56.00	2	43,100	0.00%
2023/05/24	8.1	57.40	21.1	58.18	56.70	-13	43,064	-0.03%
2023/05/23	14.1	56.70	45	56.92	56.70	-30.9	42,899	-0.07%
2023/05/22	54	56.38	29	56.59	56.90	25	42,593	0.06%
2023/05/19	1.3	55.50	4	54.20	54.20	-2.8	42,282	-0.01%
2023/05/18	13	54.86	2	54.80	54.50	11	42,021	0.03%
2023/05/17	8.5	55.23	6	55.48	55.00	2.5	41,789	0.01%
2023/05/16	0.6	53.76	1	53.90	53.70	-0.4	41,378	0.00%
2023/05/15	6.1	53.95	1.9	53.75	53.70	4.2	41,725	0.01%
2023/05/12	2.6	53.32	5	53.62	54.40	-2.4	43,241	-0.01%
2023/05/11	38.3	54.28	17	53.94	54.00	21.3	43,592	0.05%
2023/05/10	11	55.53	9	55.62	55.30	2	43,073	0.00%
2023/05/09	19.1	55.37	4	55.45	54.50	15.1	42,634	0.04%
2023/05/08	6	57.10	2	57.15	56.60	4	42,096	0.01%
2023/05/05	27	56.06	32.2	56.08	56.40	-5.2	41,801	-0.01%
2023/05/04	11	57.83	37	58.63	57.60	-26	41,148	-0.06%
2023/05/03	34	58.63	33	58.46	58.70	1	40,545	0.00%
2023/05/02	21	57.83	19	58.59	57.40	2	39,311	0.01%
2023/04/28	21	58.45	52	58.46	58.00	-31	38,504	-0.08%
2023/04/27	84.1	57.62	118	57.29	57.50	-33.9	36,822	-0.09%	大賣/
2023/04/26	42	55.62	25	55.54	55.90	17	35,055	0.05%
2023/04/25	114	57.37	97	57.01	56.40	17	34,075	0.05%	大買/
2023/04/24	103.1	56.46	115	56.13	57.50	-11.9	31,803	-0.04%	大買/大賣/
2023/04/21	52	54.47	14	54.48	54.70	38	30,689	0.12%
2023/04/20	12	54.49	4.5	54.38	54.40	7.5	29,705	0.03%
2023/04/19	19	56.36	16	56.30	56.60	3	28,932	0.01%
2023/04/18	104	56.32	220.1	56.55	55.90	-116.1	28,155	-0.41%	大買/大賣/鉅額交易
2023/04/17	114.1	58.11	100	57.68	58.00	14.1	26,225	0.05%	大買/
2023/04/14	69.5	54.46	44	54.59	54.20	25.5	23,870	0.11%
2023/04/13	23	51.30	80	51.25	52.90	-57	21,249	-0.27%
2023/04/12	193	47.42	29	47.51	48.15	164	20,124	0.81%	大買/鉅額交易
2023/04/11	3	44.70	3	44.52	43.80	0	18,629	0.00%
2023/04/10	14	43.57	17.2	43.70	44.30	-3.2	18,055	-0.02%
2023/04/07	1	42.10	4	42.28	42.40	-3	17,575	-0.02%
2023/04/06	1	42.20	1	42.30	42.00	0	17,668	0.00%
2023/03/31	1	41.65	4.2	41.67	41.65	-3.2	17,716	-0.02%
2023/03/29	0	0.00	3	41.40	41.55	-3	17,597	-0.02%
2023/03/28	7.2	41.74	12	41.40	41.20	-4.8	17,588	-0.03%
2023/03/27	32.1	43.70	31	43.67	43.20	1.1	17,093	0.01%
2023/03/24	14.3	41.96	14	42.28	42.45	0.3	16,439	0.00%
2023/03/23	3	41.30	4	41.60	41.75	-1	16,380	-0.01%
2023/03/22	1	40.70	10	40.85	40.85	-9	16,148	-0.06%
2023/03/21	0	0.00	2	41.40	41.00	-2	16,101	-0.01%
2023/03/20	2	41.03	2	40.95	41.00	0	16,040	0.00%
2023/03/17	5	40.25	0	0.00	40.25	5	16,072	0.03%
2023/03/16	7	40.36	3	39.80	40.20	4	16,215	0.02%
2023/03/15	15	40.94	7	41.04	41.00	8	16,594	0.05%
2023/03/14	22	39.97	17	40.16	39.85	5	16,663	0.03%
2023/03/13	11	39.07	12	38.33	38.95	-1	17,010	-0.01%
2023/03/10	3	41.15	9	41.07	40.90	-6	17,105	-0.04%
2023/03/09	18	41.94	27.1	41.73	42.05	-9.1	17,023	-0.05%
2023/03/08	24	41.31	25	41.19	41.00	-1	16,777	-0.01%
2023/03/07	0	0.00	2	39.13	39.40	-2	16,726	-0.01%
2023/03/06	11	38.69	1	39.00	38.65	10	16,633	0.06%
2023/03/03	2	38.15	1	38.90	38.40	1	16,513	0.01%
2023/03/02	0	0.00	1	38.15	37.85	-1	16,435	-0.01%
2023/03/01	1	38.15	1	37.85	38.00	0	16,423	0.00%
2023/02/24	5	38.55	13	38.64	38.50	-8	16,568	-0.05%
2023/02/23	13	39.02	10	38.80	39.20	3	16,400	0.02%
2023/02/22	15	39.03	0	0.00	39.20	15	16,303	0.09%
2023/02/21	6	39.43	10	39.05	38.80	-4	16,229	-0.02%
2023/02/20	12	38.88	2	38.80	38.80	10	15,930	0.06%
2023/02/17	5	39.01	3	38.92	38.50	2	15,735	0.01%
2023/02/16	2	37.80	2	37.95	38.00	0	15,357	0.00%
2023/02/15	2	37.63	1	37.35	37.30	1	15,226	0.01%
2023/02/14	0	0.00	1	37.15	37.60	-1	15,097	-0.01%
2023/02/13	2	37.33	2	37.83	37.65	0	15,039	0.00%
2023/02/10	38	38.56	46	38.54	37.95	-8	14,717	-0.05%
2023/02/09	7	37.50	17	37.19	37.35	-10	13,007	-0.08%
2023/02/08	3	35.90	10	35.80	35.90	-7	12,322	-0.06%
2023/02/06	3	35.23	14	35.41	35.50	-11	12,254	-0.09%
2023/02/03	10	35.05	0	0.00	34.95	10	12,155	0.08%
2023/02/01	7	34.63	0	0.00	34.55	7	11,897	0.06%
2023/01/17	1	34.15	0	0.00	34.15	1	11,749	0.01%
2023/01/12	0	0.00	6	35.26	34.85	-6	11,970	-0.05%
2023/01/11	3	35.32	6	35.54	35.05	-3	11,993	-0.03%
2023/01/09	1	34.95	5	35.35	34.95	-4	11,937	-0.03%
2023/01/04	3	35.60	6	35.28	35.45	-3	11,953	-0.03%
2023/01/03	2	35.45	1	35.20	35.40	1	11,892	0.01%
2022/12/30	5	36.25	8	36.01	35.75	-3	11,774	-0.03%
2022/12/29	1	35.15	0	0.00	35.10	1	11,294	0.01%
2022/12/28	8	35.28	14	35.45	35.10	-6	11,223	-0.05%
2022/12/27	6	35.20	7	35.61	35.00	-1	11,126	-0.01%
2022/12/26	6	35.26	3	35.32	35.25	3	11,028	0.03%
2022/12/23	0	0.00	14	34.61	34.55	-14	10,789	-0.13%
2022/12/20	5	33.62	3	33.82	33.30	2	10,740	0.02%
2022/12/19	3	34.50	11	34.69	34.40	-8	10,836	-0.07%
2022/12/16	3	35.10	5	35.16	34.95	-2	10,808	-0.02%
2022/12/15	11	35.33	25	35.34	35.95	-14	10,663	-0.13%
2022/12/14	11	34.90	8	34.60	35.00	3	10,373	0.03%
2022/12/13	1	34.80	2	34.45	34.35	-1	10,265	-0.01%
2022/12/12	3	34.87	7	34.70	34.85	-4	10,170	-0.04%
2022/12/09	15	35.11	7	34.88	34.85	8	10,069	0.08%
2022/12/08	16	35.63	4	35.50	35.20	12	9,939	0.12%
2022/12/07	10	34.61	18	35.57	35.85	-8	9,652	-0.08%
2022/12/06	6	36.08	16	35.81	35.60	-10	9,049	-0.11%
2022/12/05	29	37.12	22	35.70	36.25	7	8,693	0.08%
2022/12/02	11	34.69	17	35.04	34.80	-6	7,945	-0.08%
2022/12/01	25	33.16	2	33.30	33.10	23	7,385	0.31%
2022/11/30	19	33.34	37	33.38	33.40	-18	7,203	-0.25%
2022/11/29	31.4	34.17	40	33.72	33.90	-8.6	6,738	-0.13%
2022/11/28	14	31.69	3	31.90	31.90	11	5,674	0.19%
2022/11/24	3	31.40	4	31.40	31.40	-1	5,571	-0.02%
2022/11/23	13	31.63	1	31.55	31.55	12	5,518	0.22%
2022/11/22	8	31.61	5	31.86	31.55	3	5,426	0.06%
2022/11/18	5.1	30.85	0	0.00	31.05	5.1	5,115	0.10%
2022/11/17	11	30.87	0	0.00	30.60	11	5,066	0.22%
2022/11/16	15.1	31.41	5	31.05	31.05	10.1	4,972	0.20%
2022/11/15	12	31.05	7	30.85	30.95	5	4,857	0.10%
2022/11/11	1	31.10	0	0.00	30.90	1	4,846	0.02%
2022/11/09	8	31.19	1	31.60	31.05	7	5,034	0.14%
2022/11/08	2	32.43	4	32.08	31.60	-2	4,958	-0.04%
2022/11/07	0.2	33.38	0	0.00	33.05	0.2	4,776	0.00%
2022/11/04	0.1	32.90	0	0.00	32.65	0.1	4,807	0.00%
2022/11/02	3	32.45	4	32.54	32.45	-1	4,956	-0.02%
2022/10/31	2	31.45	1	31.05	31.35	1	5,441	0.02%
2022/10/24	1	31.95	0	0.00	32.30	1	7,643	0.01%
2022/10/21	2	31.70	2	31.20	31.60	0	7,662	0.00%
2022/10/20	0	0.00	0.2	30.31	30.25	-0.2	7,750	0.00%
2022/10/17	0	0.00	0.1	31.50	31.80	-0.1	7,877	0.00%
2022/10/13	1	31.10	0	0.00	31.15	1	8,057	0.01%
2022/10/12	1	33.40	0	0.00	32.90	1	8,015	0.01%
2022/10/05	2	34.28	0	0.00	34.10	2	9,131	0.02%
2022/09/29	0.3	34.48	1	34.20	34.00	-0.8	10,071	-0.01%
2022/09/28	0	0.00	1	34.30	33.70	-1	10,280	-0.01%
2022/09/27	1	34.50	0.1	35.20	34.15	1	10,620	0.01%
2022/09/26	24	36.31	25	35.86	35.55	-1	10,875	-0.01%
2022/09/14	0	0.00	1	36.05	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	5	36.75	36.70	-5	13,391	-0.04%
2022/09/12	4	36.78	16	36.75	36.80	-12	15,449	-0.08%
2022/09/07	4	35.90	0	0.00	35.75	4	17,074	0.02%
2022/09/06	0	0.00	10	36.05	35.60	-10	17,122	-0.06%
2022/09/02	0	0.00	1	35.30	35.20	-1	17,101	-0.01%
2022/08/24	1	35.65	3	35.95	35.75	-2	17,235	-0.01%
2022/08/23	1	35.85	2	35.85	35.90	-1	17,266	-0.01%
2022/08/22	3	35.08	0	0.00	35.20	3	17,223	0.02%
2022/08/19	2	35.20	0	0.00	35.10	2	17,273	0.01%
2022/08/18	4	35.10	0	0.00	35.40	4	17,291	0.02%
2022/08/17	2	35.05	2	35.55	35.05	0	17,429	0.00%
2022/08/16	10	37.00	0	0.00	35.60	10	17,431	0.06%
2022/08/15	1	36.95	4	37.00	36.90	-3	17,493	-0.02%
2022/08/11	1	36.80	0	0.00	36.80	1	17,572	0.01%
2022/08/10	1	36.80	2	36.85	36.75	-1	17,554	-0.01%
2022/08/09	6	37.01	3	37.12	37.15	3	17,517	0.02%
2022/08/08	32	37.29	30	37.54	37.00	2	17,402	0.01%
2022/08/05	29	36.11	29	35.73	35.95	0	17,068	0.00%
2022/08/04	14	35.98	15	36.91	36.00	-1	16,971	-0.01%
2022/08/03	10	36.86	9	37.02	37.10	1	16,796	0.01%
2022/08/02	48	37.66	50	37.43	38.20	-2	16,240	-0.01%
2022/08/01	3	36.93	6	36.73	37.35	-3	15,602	-0.02%
2022/07/29	0	0.00	2	35.70	35.90	-2	15,172	-0.01%
2022/07/27	3	35.75	1	36.05	35.90	2	15,046	0.01%
2022/07/22	1	35.05	5	35.52	35.00	-4	14,970	-0.03%
2022/07/21	5	34.30	6	34.85	34.70	-1	14,968	-0.01%
2022/07/20	6	35.45	5	35.35	35.35	1	15,124	0.01%
2022/07/19	1	35.00	0	0.00	35.00	1	15,270	0.01%
2022/07/18	1	35.00	5	34.65	35.00	-4	15,522	-0.03%
2022/07/15	5	35.10	2	34.60	35.10	3	15,567	0.02%
2022/07/14	5	35.64	12	35.88	35.85	-7	15,585	-0.04%
2022/07/13	10	35.89	16.2	35.99	36.05	-6.2	15,513	-0.04%
2022/07/12	8	34.61	20	34.47	34.25	-12	15,255	-0.08%
2022/07/11	7	33.95	16	34.15	34.35	-9	15,535	-0.06%
2022/07/08	12	33.79	6	33.63	32.75	6	15,691	0.04%
2022/07/07	5	34.00	7	33.54	33.40	-2	15,583	-0.01%
2022/07/06	6	34.28	12	34.26	33.85	-6	15,517	-0.04%
2022/07/05	26	34.53	35	34.30	34.70	-9	15,350	-0.06%
2022/07/04	3	32.73	1	32.70	33.10	2	14,928	0.01%
2022/07/01	16	33.18	18	33.59	32.55	-2	14,518	-0.01%
2022/06/30	11	32.31	11	32.40	32.35	0	13,940	0.00%
2022/06/29	6	32.87	6	32.92	32.20	0	13,691	0.00%
2022/06/28	3	32.00	20	32.25	32.15	-17	13,485	-0.13%
2022/06/27	10	31.80	20	32.04	31.85	-10	13,380	-0.07%
2022/06/24	18	31.36	14	31.59	31.75	4	13,262	0.03%
2022/06/23	5	31.76	28	32.30	31.15	-23	13,081	-0.18%
2022/06/22	35	32.20	12	32.31	31.35	23	12,740	0.18%
2022/06/21	10	33.78	15	34.16	34.40	-5	12,182	-0.04%
2022/06/20	168	36.53	154	36.93	34.40	14	11,440	0.12%	大買/大賣/
2022/06/17	82	36.87	48	36.39	38.20	34	9,329	0.36%
2022/06/16	13	35.33	4.6	34.86	34.75	8.4	8,190	0.10%
2022/06/10	4	33.54	0	0.00	33.45	4	7,403	0.05%
2022/06/06	0	0.00	1	33.00	32.95	-1	7,260	-0.01%
2022/06/02	1	33.40	0	0.00	33.40	1	7,273	0.01%
2022/06/01	0	0.00	1	34.05	33.90	-1	7,222	-0.01%
2022/05/31	0	0.00	1	34.40	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	2	34.20	34.20	-2	7,023	-0.03%
2022/05/27	2	33.50	0	0.00	33.50	2	6,976	0.03%
2022/05/25	0	0.00	1	33.90	33.85	-1	6,836	-0.01%
2022/05/24	1	34.30	0	0.00	34.00	1	6,625	0.02%
2022/05/23	1	34.00	1	34.25	33.75	0	6,483	0.00%
2022/05/20	0	0.00	5	33.20	33.30	-5	6,281	-0.08%
2022/05/16	0	31.75	0	0.00	31.95	0	6,090	0.00%
2022/05/13	0.2	31.80	0	0.00	31.55	0.2	6,042	0.00%
2022/05/11	0	0.00	3	33.60	32.90	-3	5,844	-0.05%
2022/05/10	2	33.22	0	0.00	33.60	2	5,743	0.03%
2022/05/09	0.2	32.85	1	32.50	32.55	-0.8	5,606	-0.01%
2022/05/05	1	32.70	1	32.75	32.50	0	5,378	0.00%
2022/05/04	2	32.48	0	0.00	32.25	2	5,328	0.04%
2022/05/03	5	33.70	6	33.14	32.85	-1	5,266	-0.02%
2022/04/28	1.1	33.00	0	0.00	33.20	1.1	5,071	0.02%
2022/04/27	13.3	33.37	14	33.24	33.25	-0.7	4,986	-0.01%
2022/04/26	13.5	34.16	19	34.05	34.20	-5.5	4,794	-0.11%
2022/04/25	18	34.41	18	34.51	34.20	0	4,451	0.00%
2022/04/22	5	34.10	7.1	33.90	34.70	-2.1	4,162	-0.05%
2022/04/21	2	33.05	2	33.48	32.80	0	3,836	0.00%
2022/04/19	7	33.31	5.7	33.86	34.00	1.4	3,416	0.04%
2022/04/18	1.6	33.33	0	0.00	33.50	1.6	3,197	0.05%
2022/04/15	20	32.65	50	33.72	33.75	-30	2,960	-1.01%
2022/04/14	10	32.70	2	31.90	32.30	8	2,484	0.32%
2022/04/12	0	0.00	48	30.14	30.70	-48	1,866	-2.57%
2022/04/11	0.2	29.90	2	30.20	29.80	-1.8	1,758	-0.10%
2022/04/08	4	29.35	0	0.00	29.30	4	1,654	0.24%
2022/04/07	35	29.27	1	29.20	29.20	34	1,654	2.05%
2022/04/01	13	29.35	0	0.00	29.35	13	1,719	0.76%
2022/03/30	0.1	29.75	0	0.00	29.35	0.1	1,749	0.00%
2022/03/29	0.4	29.35	0	0.00	29.30	0.4	1,756	0.02%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/22	1	29.55	5	29.60	29.55	-4	1,758	-0.23%
2022/03/21	0	0.00	1	29.80	29.60	-1	1,754	-0.06%
2022/03/17	0	0.00	5	29.45	29.50	-5	1,765	-0.28%
2022/03/16	1	29.00	0	0.00	29.10	1	1,764	0.06%
2022/03/08	1	29.05	2	28.75	28.75	-1	1,808	-0.06%
2022/03/07	3	29.90	25	29.83	29.55	-22	1,761	-1.25%
2022/03/04	1	29.80	1	29.95	29.90	0	1,748	0.00%
2022/03/03	2	29.90	0	0.00	29.95	2	1,782	0.11%
2022/03/01	20	30.35	1	30.40	30.05	19	1,838	1.03%
2022/02/23	1	29.95	0	0.00	29.90	1	1,868	0.05%
2022/02/22	0	0.00	2	29.95	29.95	-2	1,908	-0.10%
2022/02/21	1	30.10	0	0.00	30.05	1	1,957	0.05%
2022/02/18	0	0.00	119	30.07	30.15	-119	2,008	-5.93%	大賣/鉅額交易
2022/02/17	2.3	29.79	42	29.87	29.95	-39.7	2,144	-1.85%
2022/02/15	0	0.00	6	29.43	29.35	-6	2,122	-0.28%
2022/02/11	0	0.00	13	29.63	29.60	-13	2,141	-0.61%
2022/01/26	9	29.07	0	0.00	29.10	9	2,237	0.40%
2022/01/25	34	29.04	0	0.00	29.05	34	2,263	1.50%
2022/01/24	5	29.30	0	0.00	29.35	5	2,248	0.22%
2022/01/21	24	29.41	0	0.00	29.45	24	2,236	1.07%
2022/01/20	15	29.68	0	0.00	29.80	15	2,224	0.67%
2022/01/19	11	29.65	0	0.00	29.70	11	2,234	0.49%
2022/01/17	5	29.70	0	0.00	29.70	5	2,239	0.22%
2022/01/14	32	29.75	0	0.00	29.80	32	2,257	1.42%
2022/01/12	9	29.63	0	0.00	29.70	9	2,230	0.40%
2022/01/11	24	29.97	7	30.00	29.95	17	2,228	0.76%
2022/01/10	28	30.39	0	0.00	30.40	28	2,201	1.27%
2022/01/06	0	0.00	5	29.99	29.65	-5	2,037	-0.25%
2022/01/04	0	0.00	22	29.54	29.50	-22	1,995	-1.10%
2021/12/29	0	0.00	20	29.55	29.60	-20	1,970	-1.01%
2021/12/15	4	29.00	0	0.00	29.00	4	1,959	0.20%
2021/12/14	1	29.20	0	0.00	29.00	1	1,973	0.05%
2021/12/09	0	0.00	1	29.45	29.55	-1	2,023	-0.05%
2021/12/07	0	0.00	1	30.10	29.95	-1	2,038	-0.05%
2021/12/03	5	29.20	0	0.00	29.35	5	2,068	0.24%
2021/11/29	1	29.15	0	0.00	29.20	1	2,151	0.05%
2021/11/23	0	0.00	1	30.00	30.20	-1	2,019	-0.05%
2021/11/18	1	30.20	0	0.00	30.35	1	1,928	0.05%
2021/11/17	1	30.10	4	30.00	30.00	-3	1,854	-0.16%
2021/11/16	28	30.01	26.1	29.96	29.80	1.9	1,794	0.11%
2021/11/15	0.1	29.15	0	0.00	29.00	0.1	1,619	0.00%
2021/11/10	1	29.10	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	1	29.15	29.35	-1	1,728	-0.06%
2021/11/08	1	29.05	1	29.00	29.15	0	1,715	0.00%
2021/11/02	0	0.00	86	28.71	28.75	-86	1,772	-4.85%
2021/10/29	0	0.00	1.1	28.38	28.20	-1.1	1,824	-0.06%
2021/10/28	2	28.25	0	0.00	28.35	2	1,912	0.10%
2021/10/26	0	0.00	43	28.14	28.10	-43	2,138	-2.01%
2021/10/25	0	0.00	15	28.01	28.10	-15	2,173	-0.69%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/19	1	28.40	0	0.00	28.45	1	2,374	0.04%
2021/10/18	1	28.25	5	28.25	28.25	-4	2,400	-0.17%
2021/10/15	6	28.20	0	0.00	28.20	6	2,420	0.25%
2021/10/13	4	27.99	0	0.00	28.10	4	2,449	0.16%
2021/10/12	6	27.95	0	0.00	28.00	6	2,482	0.24%
2021/10/07	0	0.00	1	28.15	28.40	-1	2,513	-0.04%
2021/10/06	15	28.05	0	0.00	28.05	15	2,521	0.59%
2021/10/05	2	28.18	2	28.00	28.45	0	2,526	0.00%
2021/10/04	6	28.33	16	28.52	28.25	-10	2,547	-0.39%
2021/10/01	0	0.00	57	28.50	28.15	-57	2,552	-2.23%
2021/09/30	3	28.08	0	0.00	28.60	3	2,560	0.12%
2021/09/29	3	27.80	1	27.85	28.10	2	2,558	0.08%
2021/09/28	1	28.10	2	28.00	28.20	-1	2,560	-0.04%
2021/09/27	0	0.00	1	28.35	28.10	-1	2,578	-0.04%
2021/09/24	0	0.00	3	28.45	28.20	-3	2,599	-0.12%
2021/09/22	2	28.08	2	27.80	28.25	0	2,650	0.00%
2021/09/17	3	28.35	0	0.00	28.35	3	2,882	0.10%
2021/09/16	4	28.23	0	0.00	28.25	4	2,897	0.14%
2021/09/15	9	28.01	1	28.05	28.10	8	2,938	0.27%
2021/09/14	1	27.70	1	27.70	27.95	0	3,017	0.00%
2021/09/13	3	27.33	1	27.40	27.35	2	3,292	0.06%
2021/09/10	8	27.48	0	0.00	27.55	8	3,380	0.24%
2021/09/09	6	27.33	1	27.25	27.30	5	3,434	0.15%
2021/09/08	0	0.00	1	27.65	27.40	-1	3,401	-0.03%
2021/09/07	2	27.98	0	0.00	27.90	2	3,370	0.06%
2021/09/06	71	28.38	7	28.40	28.10	64	3,378	1.89%
2021/09/03	69	28.69	1	28.80	28.65	68	3,337	2.04%
2021/09/02	3	28.80	1	28.90	28.90	2	3,334	0.06%
2021/09/01	6	29.03	0	0.00	29.00	6	3,338	0.18%
2021/08/31	0	0.00	2	29.00	29.15	-2	3,352	-0.06%
2021/08/30	3	29.05	0	0.00	29.00	3	3,383	0.09%
2021/08/27	3	29.05	0	0.00	29.10	3	3,501	0.09%
2021/08/26	1	29.35	2	29.05	29.10	-1	3,738	-0.03%
2021/08/25	1	29.20	1	29.10	29.15	0	3,738	0.00%
2021/08/24	2	29.25	1	29.40	29.30	1	3,733	0.03%
2021/08/23	4	29.13	1	28.95	29.15	3	3,741	0.08%
2021/08/20	2	28.83	2	28.83	28.90	0	3,751	0.00%
2021/08/18	4	29.40	1	28.75	29.45	3	3,722	0.08%
2021/08/17	0	0.00	1	29.55	29.30	-1	3,701	-0.03%
2021/08/16	19	29.90	8	30.24	29.45	11	3,687	0.30%
2021/08/13	5	30.38	4	30.31	30.20	1	3,583	0.03%
2021/08/11	9	30.31	3	30.17	29.95	6	3,535	0.17%
2021/08/10	0	0.00	2.3	29.90	30.20	-2.3	3,511	-0.07%
2021/08/09	3	30.05	24	29.80	30.00	-21	3,526	-0.60%
2021/08/06	3	29.77	0	0.00	29.80	3	3,516	0.09%
2021/08/05	23	29.55	0	0.00	29.70	23	3,543	0.65%
2021/08/03	6.3	30.96	109	30.58	30.50	-102.7	3,618	-2.84%	大賣/鉅額交易
2021/08/02	3	30.72	8	30.72	30.90	-5	3,548	-0.14%
2021/07/30	0	0.00	1	30.00	29.80	-1	3,339	-0.03%
2021/07/29	100.1	30.00	0.1	29.75	30.00	100	3,343	2.99%
2021/07/28	2	29.90	0	0.00	29.80	2	3,342	0.06%
2021/07/26	0	0.00	0.6	29.80	29.85	-0.6	3,374	-0.02%
2021/07/23	0	0.00	39	29.45	29.55	-39	3,343	-1.17%
2021/07/21	3	28.65	0	0.00	28.65	3	3,365	0.09%
2021/07/20	0	0.00	1	28.80	28.80	-1	3,422	-0.03%
2021/07/19	2	29.10	1	29.10	29.25	1	3,503	0.03%
2021/07/14	0	0.00	30	28.57	28.65	-30	3,870	-0.78%
2021/07/13	4	28.66	0	0.00	28.55	4	4,110	0.10%
2021/07/06	3	29.05	0	0.00	29.00	3	4,282	0.07%
2021/07/05	3	29.00	0	0.00	28.95	3	4,284	0.07%
2021/07/02	9	28.85	1	28.95	28.90	8	4,283	0.19%
2021/07/01	6	28.90	0	0.00	29.00	6	4,276	0.14%
2021/06/30	12	29.19	0	0.00	29.15	12	4,275	0.28%
2021/06/29	0	0.00	1	29.15	29.10	-1	4,272	-0.02%
2021/06/23	0	0.00	0	30.00	29.70	0	3,958	0.00%
2021/06/22	0	0.00	8	30.36	29.85	-8	3,860	-0.21%
2021/06/21	0	0.00	2	29.20	29.55	-2	3,570	-0.06%
2021/06/18	7	28.97	5	29.30	29.20	2	3,472	0.06%
2021/06/17	1	28.60	0	0.00	28.85	1	3,433	0.03%
2021/06/15	0	0.00	2	28.78	28.60	-2	3,456	-0.06%
2021/06/10	2	29.10	0	0.00	28.80	2	3,441	0.06%
2021/06/07	35	28.51	46	28.71	29.00	-11	3,438	-0.32%
2021/06/04	3	29.75	20	29.59	29.30	-17	3,439	-0.49%
2021/06/03	3	29.65	23	29.23	29.90	-20	3,338	-0.60%
2021/05/28	20	27.55	1	27.65	27.65	19	3,238	0.59%
2021/05/27	1	27.15	0	0.00	27.20	1	3,418	0.03%
2021/05/19	1	26.65	0	0.00	26.85	1	3,980	0.03%
2021/05/18	0	0.00	2	26.40	26.85	-2	3,980	-0.05%
2021/05/17	1	25.60	0	0.00	25.60	1	3,973	0.03%
2021/05/14	3	26.52	0	0.00	26.60	3	3,929	0.08%
2021/05/13	0	0.00	1	25.60	26.35	-1	3,904	-0.03%
2021/05/12	5	26.68	0	0.00	26.50	5	3,863	0.13%
2021/05/11	1	28.40	49	28.07	28.00	-48	3,754	-1.28%
2021/05/10	7	28.60	0	0.00	28.70	7	3,714	0.19%
2021/05/07	16	28.43	1	28.50	28.60	15	3,706	0.40%
2021/05/06	11	28.45	10	28.75	28.40	1	3,709	0.03%
2021/05/05	30	28.48	0	0.00	28.40	30	3,687	0.81%
2021/05/04	23	28.54	12	28.50	28.50	11	3,672	0.30%
2021/05/03	6	29.50	0	0.00	29.55	6	3,600	0.17%
2021/04/29	6	30.00	4	30.18	30.05	2	3,610	0.06%
2021/04/28	0	30.00	1	30.20	30.00	-1	3,573	-0.03%
2021/04/27	0	0.00	0	30.35	30.30	0	3,541	0.00%
2021/04/26	0	0.00	7	31.00	30.75	-7	3,499	-0.20%
2021/04/23	0	0.00	3	30.72	30.70	-3	3,442	-0.09%
2021/04/22	1	30.50	7	31.76	30.50	-6	3,378	-0.18%
2021/04/21	10	30.35	1	30.25	30.30	9	3,153	0.29%
2021/04/20	2	30.80	1	30.50	30.45	1	3,118	0.03%
2021/04/19	3	30.90	45.1	30.88	31.10	-42.1	3,048	-1.38%
2021/04/16	0	0.00	5	29.69	29.75	-5	2,815	-0.18%
2021/04/15	2	29.55	3	29.53	29.55	-1	2,786	-0.04%
2021/04/14	0	0.00	6.1	29.55	29.20	-6.1	2,739	-0.22%
2021/04/13	2	28.80	0	0.00	28.75	2	2,694	0.07%
2021/04/12	1	28.80	4	28.78	28.80	-3	2,694	-0.11%
2021/04/09	0	0.00	1	28.95	28.90	-1	2,767	-0.04%
2021/04/07	2	29.05	0	0.00	29.05	2	2,756	0.07%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/03/31	1	28.90	0	0.00	28.85	1	2,749	0.04%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/24	0	0.00	2	29.28	29.35	-2	2,894	-0.07%
2021/03/23	0	0.00	3	29.00	29.10	-3	2,893	-0.10%
2021/03/22	0	0.00	0	29.20	29.00	0	2,929	0.00%
2021/03/19	3	29.02	0	0.00	29.05	3	2,901	0.10%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.04%
2021/03/16	0	0.00	4	29.56	29.30	-4	2,877	-0.14%
2021/03/15	0	0.00	3	29.33	29.50	-3	2,873	-0.10%
2021/03/11	3	29.35	2	29.35	29.30	1	2,870	0.04%
2021/03/10	21	29.50	1	29.35	29.35	20	2,877	0.69%
2021/03/09	4	29.83	5	29.80	29.75	-1	2,850	-0.04%
2021/03/08	20	29.85	0	0.00	29.95	20	2,837	0.70%
2021/03/05	5	29.80	1	29.85	29.75	4	2,814	0.14%
2021/03/04	1	29.80	1	30.00	30.00	0	2,795	0.00%
2021/03/03	1	29.65	0	0.00	29.70	1	2,756	0.04%
2021/03/02	6	30.22	9	30.37	29.70	-3	2,725	-0.11%
2021/02/26	15	29.86	3	30.06	30.30	12	2,564	0.47%
2021/02/25	7	29.34	39	29.47	29.55	-32	2,295	-1.39%
2021/02/24	21.1	28.35	0	0.00	28.35	21.1	2,119	1.00%
2021/02/23	1	28.55	0	0.00	28.60	1	2,105	0.05%
2021/02/18	0	0.00	1	27.75	27.80	-1	2,106	-0.05%
2021/02/17	1	27.50	0	0.00	27.70	1	2,104	0.05%
2021/01/28	23	27.30	0	0.00	27.35	23	2,133	1.08%
2021/01/27	4	27.64	0	0.00	27.55	4	2,117	0.19%
2021/01/22	0	0.00	3	28.35	28.20	-3	2,125	-0.14%
2021/01/21	0	0.00	2	27.35	27.55	-2	2,086	-0.10%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/19	1	27.85	0	0.00	27.60	1	2,053	0.05%
2021/01/18	2	27.55	0	0.00	27.60	2	2,051	0.10%
2021/01/15	2	27.85	11	27.84	27.90	-9	2,036	-0.44%
2021/01/14	24	28.01	0	0.00	28.05	24	2,011	1.19%
2021/01/12	0	0.00	152	28.48	28.10	-152	1,963	-7.74%	大賣/鉅額交易
2021/01/08	1	28.75	0	0.00	28.70	1	1,908	0.05%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/06	6	29.08	0	0.00	28.85	6	1,869	0.32%
2021/01/05	1	29.40	3	29.40	29.15	-2	1,829	-0.11%
2021/01/04	12	29.46	4	29.58	29.45	8	1,815	0.44%
2020/12/31	6	28.95	1	28.95	29.00	5	1,728	0.29%
2020/12/28	0	0.00	3	29.00	28.95	-3	1,684	-0.18%
2020/12/25	0	0.00	2	28.60	28.60	-2	1,654	-0.12%
2020/12/24	1	28.60	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	11	28.65	28.40	-11	1,671	-0.66%
2020/12/21	5	29.10	0	0.00	29.45	5	1,672	0.30%
2020/12/18	18	28.49	0	0.00	29.10	18	1,601	1.12%
2020/12/17	4	28.50	0	0.00	28.60	4	1,561	0.26%
2020/12/16	5	28.85	21	28.85	28.85	-16	1,580	-1.01%
2020/12/15	2	28.15	0	0.00	28.20	2	1,545	0.13%
2020/12/11	4	28.10	0	0.00	28.05	4	1,567	0.26%
2020/12/10	30	28.27	0	0.00	28.25	30	1,562	1.92%
2020/12/09	1	28.60	0	0.00	28.60	1	1,578	0.06%
2020/12/07	0	0.00	1	28.95	28.85	-1	1,616	-0.06%
2020/12/04	1.1	29.11	0	0.00	29.10	1.1	1,630	0.07%
2020/12/03	1	28.70	1	28.80	28.75	0	1,629	0.00%
2020/12/02	1	28.40	1	28.40	28.45	0	1,667	0.00%
2020/12/01	17	28.47	2	28.58	28.55	15	1,732	0.87%
2020/11/30	12	28.80	1	28.70	28.70	11	1,792	0.61%
2020/11/27	3	28.92	0	0.00	28.95	3	1,888	0.16%
2020/11/26	0	0.00	2	28.80	28.70	-2	2,209	-0.09%
2020/11/25	2	28.95	10	29.09	29.00	-8	2,846	-0.28%
2020/11/24	0	0.00	5	28.66	28.60	-5	2,891	-0.17%
2020/11/20	1	29.05	1	28.70	28.90	0	2,889	0.00%
2020/11/19	0	0.00	8	28.90	29.00	-8	2,900	-0.28%
2020/11/18	1	28.60	1	28.70	28.60	0	2,895	0.00%
2020/11/17	0	0.00	6	28.45	28.55	-6	2,894	-0.21%
2020/11/13	1	28.20	0	0.00	28.50	1	3,042	0.03%
2020/11/12	0	0.00	1	28.55	28.60	-1	3,061	-0.03%
2020/11/11	0	0.00	2	28.60	28.55	-2	3,143	-0.06%
2020/11/10	19	28.41	0	0.00	28.30	19	3,128	0.61%
2020/11/03	1	27.80	3	27.95	27.90	-2	3,197	-0.06%
2020/10/30	0	0.00	1	27.50	27.40	-1	3,214	-0.03%
2020/10/29	4	27.35	5	27.20	27.30	-1	3,212	-0.03%
2020/10/28	4	27.65	0	0.00	27.65	4	3,227	0.12%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	3	27.77	0	0.00	27.75	3	3,234	0.09%
2020/10/06	0	0.00	1	28.70	28.80	-1	3,418	-0.03%
2020/10/05	0	0.00	1	28.50	28.65	-1	3,470	-0.03%
2020/09/24	7	28.43	0	0.00	28.05	7	3,668	0.19%
2020/09/23	6	29.15	0	0.00	29.00	6	3,634	0.17%
2020/09/18	2	29.90	0	0.00	29.80	2	3,612	0.06%
2020/09/14	7	29.44	0	0.00	29.40	7	3,766	0.19%
2020/09/09	11	29.90	0	0.00	30.00	11	3,708	0.30%
2020/09/08	26	30.29	1	30.15	30.25	25	3,685	0.68%
2020/09/07	5	30.33	4	30.40	30.40	1	3,680	0.03%
2020/09/04	2	30.13	0	0.00	30.25	2	3,677	0.05%
2020/09/03	3	30.85	0	0.00	30.65	3	3,632	0.08%
2020/09/02	3	30.78	33	30.57	30.85	-30	3,597	-0.83%
2020/09/01	24	31.46	60	31.13	31.20	-36	3,539	-1.02%
2020/08/31	99	31.54	22	31.72	32.00	77	3,278	2.35%
2020/08/28	8	29.08	1	29.10	29.10	7	2,640	0.27%
2020/08/26	0	0.00	1	28.60	28.70	-1	2,581	-0.04%
2020/08/24	0	0.00	1	28.70	28.55	-1	2,583	-0.04%
2020/08/21	1	27.95	1	27.95	28.05	0	2,607	0.00%
2020/08/20	1	28.00	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	28.85	2	28.93	28.85	-1	2,558	-0.04%
2020/08/18	1	28.10	0	0.00	28.10	1	2,486	0.04%
2020/08/17	10	28.44	0	0.00	28.40	10	2,503	0.40%
2020/08/14	1	27.55	0	0.00	27.60	1	2,506	0.04%
2020/08/13	0	0.00	5	27.70	27.40	-5	2,518	-0.20%
2020/08/11	10	27.63	5	27.30	27.30	5	2,533	0.20%
2020/08/10	1	27.05	0	0.00	27.20	1	2,519	0.04%
2020/08/07	2	26.75	0	0.00	26.70	2	2,500	0.08%
2020/08/06	1	26.95	6	27.00	26.95	-5	2,485	-0.20%
2020/08/05	1	26.95	5	27.00	26.95	-4	2,485	-0.16%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	1	26.90	0	0.00	27.60	1	2,528	0.04%
2020/07/29	4	27.01	0	0.00	26.90	4	2,571	0.16%
2020/07/28	4	26.59	0	0.00	26.55	4	2,579	0.16%
2020/07/27	1	27.00	0	0.00	26.95	1	2,591	0.04%
2020/07/20	1	27.80	0	0.00	27.90	1	2,589	0.04%
2020/07/17	4	28.11	0	0.00	28.00	4	2,608	0.15%
2020/07/16	1	28.15	5	28.10	28.20	-4	2,620	-0.15%
2020/07/15	3	27.58	1	27.70	27.55	2	2,599	0.08%
2020/07/13	6	27.90	0	0.00	27.80	6	2,631	0.23%
2020/07/10	2	28.10	1	27.95	27.80	1	2,631	0.04%
2020/07/09	5	28.77	0	0.00	28.65	5	2,602	0.19%
2020/07/08	21	29.65	0	0.00	29.75	21	2,560	0.82%
2020/07/07	3	29.60	1	29.60	29.65	2	2,497	0.08%
2020/07/03	0	0.00	1	30.10	29.70	-1	2,479	-0.04%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	0	0.00	5	29.95	29.95	-5	2,482	-0.20%
2020/06/23	13.6	30.36	10	30.38	30.35	3.6	2,480	0.15%
2020/06/22	2	29.73	5	29.75	29.75	-3	2,427	-0.12%
2020/06/18	3	29.28	0	0.00	29.30	3	2,450	0.12%
2020/06/17	2	29.45	0	0.00	29.40	2	2,464	0.08%
2020/06/16	3	29.55	0	0.00	29.70	3	2,500	0.12%
2020/06/10	6	29.98	0	0.00	29.85	6	2,692	0.22%
2020/06/09	3	30.00	0	0.00	29.80	3	2,762	0.11%
2020/06/08	0	0.00	1	30.30	30.30	-1	2,787	-0.04%
2020/06/05	0	0.00	1	30.05	30.20	-1	2,759	-0.04%
2020/06/02	2	29.30	0	0.00	29.50	2	2,856	0.07%
2020/06/01	3	29.62	0	0.00	29.50	3	2,846	0.11%
2020/05/29	1	29.35	0	0.00	29.30	1	2,836	0.04%
2020/05/28	0	0.00	1	29.40	29.10	-1	2,835	-0.04%
2020/05/21	1	29.10	1	29.05	29.05	0	2,963	0.00%
2020/05/20	1	28.10	0	0.00	28.05	1	2,890	0.03%
2020/05/19	1	28.25	2	28.15	28.40	-1	2,895	-0.03%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,904	-0.03%
2020/05/11	3	27.57	2	27.65	27.70	1	2,942	0.03%
2020/05/08	0	0.00	2	28.00	27.95	-2	2,915	-0.07%
2020/05/07	0	0.00	2	28.15	28.05	-2	2,921	-0.07%
2020/05/06	2	28.20	0	0.00	28.15	2	2,952	0.07%
2020/05/05	2	28.18	0	0.00	28.70	2	2,967	0.07%
2020/05/04	1	28.20	2	28.00	28.05	-1	2,969	-0.03%
2020/04/30	0	0.00	8	28.46	28.70	-8	3,020	-0.26%
2020/04/29	0	0.00	13	28.08	28.05	-13	3,066	-0.42%
2020/04/27	2	27.00	0	0.00	27.65	2	3,276	0.06%
2020/04/24	1	26.65	0	0.00	26.90	1	3,326	0.03%
2020/04/23	5	26.85	0	0.00	26.85	5	3,370	0.15%
2020/04/22	1	26.75	0	0.00	26.90	1	3,396	0.03%
2020/04/21	0	0.00	50	27.45	27.25	-50	3,449	-1.45%
2020/04/10	2	27.70	1	27.60	27.70	1	4,619	0.02%
2020/04/09	1	28.10	0	0.00	27.95	1	4,817	0.02%
2020/04/06	2	26.43	0	0.00	26.35	2	5,799	0.03%
2020/03/31	0	0.00	7	26.80	26.65	-7	5,923	-0.12%
2020/03/30	1	26.65	3	26.62	26.70	-2	6,005	-0.03%
2020/03/27	2	26.90	0	0.00	26.65	2	6,254	0.03%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/24	4	26.20	0	0.00	26.10	4	6,581	0.06%
2020/03/20	1	27.00	0	0.00	26.95	1	6,707	0.01%
2020/03/19	2	25.55	7	25.81	26.50	-5	6,654	-0.08%
2020/03/18	0	0.00	2	26.80	26.80	-2	6,527	-0.03%
2020/03/13	2	27.25	9	27.50	27.65	-7	6,381	-0.11%
2020/03/12	0	0.00	1	28.80	28.80	-1	6,274	-0.02%
2020/03/10	0	0.00	2	29.05	29.45	-2	6,207	-0.03%
2020/03/09	2	30.13	0	0.00	29.70	2	6,162	0.03%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/02/25	2	31.30	12	31.85	31.55	-10	5,905	-0.17%
2020/02/21	3	32.65	5	32.70	32.60	-2	5,738	-0.03%
2020/02/19	0	0.00	2	33.05	32.95	-2	5,686	-0.04%
2020/02/18	2	32.60	0	0.00	32.65	2	5,659	0.04%
2020/02/17	0	0.00	1	32.65	32.60	-1	5,649	-0.02%
2020/02/04	1	33.50	0	0.00	33.55	1	5,351	0.02%
2020/02/03	0	0.00	2	33.05	33.05	-2	5,279	-0.04%
2020/01/31	1	33.95	0	0.00	33.75	1	5,190	0.02%
2020/01/30	1	33.75	0	0.00	33.30	1	5,112	0.02%
2020/01/20	2	35.10	0	0.00	34.95	2	4,941	0.04%
2020/01/17	1	34.80	2	34.75	34.75	-1	4,869	-0.02%
2020/01/15	1	34.80	0	0.00	34.60	1	4,798	0.02%
2020/01/14	6	34.46	5	34.53	34.45	1	4,731	0.02%
2020/01/13	6	35.87	6	36.03	34.75	0	4,620	0.00%
2020/01/10	1	34.70	0	0.00	34.75	1	4,117	0.02%
2020/01/09	1	34.35	10	34.25	34.30	-9	3,935	-0.23%
2020/01/08	5	34.40	0	0.00	34.30	5	3,847	0.13%
2020/01/06	3	35.25	14	35.05	35.00	-11	3,631	-0.30%
2020/01/03	0	0.00	63	35.19	35.05	-63	3,437	-1.83%
2020/01/02	1	35.40	0	0.00	35.85	1	3,225	0.03%
2019/12/31	17	35.30	23	35.45	35.90	-6	2,963	-0.20%
2019/12/30	0	0.00	2	33.45	33.50	-2	2,327	-0.09%
2019/12/27	1	32.70	3	32.80	32.50	-2	2,156	-0.09%
2019/12/26	3	33.13	0	0.00	32.85	3	2,051	0.15%
2019/12/25	7	32.96	0	0.00	32.90	7	1,984	0.35%
2019/12/24	22	33.22	14.1	33.36	32.95	7.9	1,895	0.42%
2019/12/23	17	33.27	18	32.99	33.10	-1	1,654	-0.06%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	1	31.60	0	0.00	31.50	1	1,299	0.08%
2019/12/18	2	32.15	2	32.60	32.10	0	1,240	0.00%
2019/12/17	2	31.70	2	31.60	31.60	0	1,091	0.00%
2019/12/16	6	31.15	0	0.00	31.30	6	1,044	0.57%
2019/12/05	1	31.20	0	0.00	31.20	1	1,056	0.09%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/12/03	2	31.40	0	0.00	31.35	2	1,010	0.20%
2019/11/27	1	31.70	0	0.00	31.80	1	988	0.10%
2019/11/07	0	0.00	5	31.75	31.75	-5	1,119	-0.45%
2019/11/05	0	0.00	11	31.89	31.85	-11	1,117	-0.98%
2019/10/28	0.9	31.80	0	0.00	31.80	0.9	1,133	0.08%
2019/10/24	0	0.00	1	31.55	31.60	-1	1,162	-0.09%
2019/10/21	3	31.52	0	0.00	31.50	3	1,205	0.25%
2019/10/18	4	31.65	1	31.60	31.50	3	1,196	0.25%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/09	10	31.85	0	0.00	31.75	10	1,174	0.85%
2019/09/27	1	32.30	5	32.50	32.25	-4	1,427	-0.28%
2019/09/24	1	32.50	1	32.50	32.55	0	1,585	0.00%
2019/09/18	1	32.00	0	0.00	32.00	1	1,714	0.06%
2019/09/17	3	31.65	0	0.00	31.75	3	1,736	0.17%
2019/09/16	10	31.75	0	0.00	31.50	10	1,757	0.57%
2019/09/12	5	31.70	0	0.00	31.75	5	1,756	0.28%
2019/09/10	5	31.95	0	0.00	31.90	5	1,792	0.28%
2019/08/28	50	32.45	10	32.25	32.35	40	1,929	2.07%
2019/08/21	1	33.00	0	0.00	32.85	1	2,064	0.05%
2019/08/20	6	32.27	0	0.00	32.30	6	2,045	0.29%
2019/08/19	5	32.30	0	0.00	32.65	5	2,036	0.25%
2019/08/16	0	0.00	1	32.00	31.90	-1	2,011	-0.05%
2019/08/15	1	31.40	0	0.00	31.40	1	2,002	0.05%
2019/08/14	0	0.00	1	31.85	31.75	-1	1,995	-0.05%
2019/08/08	10	31.95	0	0.00	31.95	10	1,968	0.51%
2019/08/06	1	31.20	0	0.00	31.40	1	1,991	0.05%
2019/07/16	3	32.70	0	0.00	32.75	3	1,947	0.15%
2019/07/08	1	34.15	0	0.00	34.40	1	1,968	0.05%
2019/07/03	0	0.00	4	33.65	33.90	-4	1,872	-0.21%
2019/07/02	4	34.20	10	33.50	33.60	-6	1,844	-0.33%
2019/07/01	0	0.00	6	34.05	34.20	-6	1,738	-0.35%
2019/06/26	2	33.80	0	0.00	33.80	2	1,668	0.12%
2019/06/20	1	33.10	1	33.10	33.00	0	1,584	0.00%
2019/06/19	1	32.80	1	32.95	33.05	0	1,571	0.00%
2019/06/11	1	32.50	0	0.00	32.55	1	1,710	0.06%
2019/06/03	1	32.10	0	0.00	32.65	1	1,787	0.06%
2019/05/31	10	32.45	0	0.00	32.45	10	1,813	0.55%
2019/05/30	0	0.00	2	32.30	32.55	-2	1,776	-0.11%
2019/05/29	0	0.00	3	31.95	31.90	-3	1,729	-0.17%
2019/05/10	0	0.00	1	30.50	30.50	-1	1,916	-0.05%
2019/04/26	1	31.20	0	0.00	31.00	1	2,308	0.04%
2019/04/18	2	31.35	0	0.00	31.25	2	2,344	0.09%
2019/04/17	2	31.35	0	0.00	31.45	2	2,324	0.09%
2019/04/15	3	31.40	0	0.00	31.45	3	2,273	0.13%
2019/04/12	2	31.93	0	0.00	31.85	2	2,240	0.09%
2019/04/11	3	31.45	0	0.00	31.40	3	2,212	0.14%
2019/04/09	0	0.00	20	31.40	31.35	-20	2,232	-0.90%
2019/04/02	5	32.20	0	0.00	32.05	5	2,184	0.23%
2019/03/27	10	32.10	0	0.00	32.10	10	2,154	0.46%
2019/03/21	0	0.00	1	32.60	32.60	-1	2,140	-0.05%
2019/03/13	1	32.00	40	32.35	32.10	-39	1,948	-2.00%
2019/02/27	0.5	33.25	0	0.00	33.35	0.5	1,754	0.03%
2019/02/26	1	33.65	0	0.00	33.70	1	1,745	0.06%
2019/02/21	0	0.00	2	33.70	33.65	-2	1,751	-0.11%
2019/02/20	25	33.95	0	0.00	33.65	25	1,787	1.40%
2019/02/19	2	34.25	2	34.20	33.85	0	1,818	0.00%
2019/02/14	0.4	33.60	0	0.00	33.50	0.4	1,759	0.03%
2019/01/29	0	0.00	1	34.70	33.65	-1	1,583	-0.06%
2019/01/28	1	33.95	11	34.08	34.05	-10	1,485	-0.67%
2019/01/25	0	0.00	2	33.50	33.25	-2	1,391	-0.14%
2019/01/24	2	33.30	0	0.00	33.20	2	1,340	0.15%
2019/01/23	0	0.00	1	32.70	32.90	-1	1,231	-0.08%
2019/01/18	0	0.00	0.1	31.90	31.90	-0.1	1,208	-0.01%
2019/01/02	0	0.00	1	31.35	31.05	-1	1,271	-0.08%
2018/12/03	30	30.77	0	0.00	30.65	30	1,373	2.18%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,275	-0.08%
2018/11/22	0	0.00	5	30.05	30.00	-5	1,252	-0.40%
2018/11/19	21	29.62	0	0.00	29.85	21	1,202	1.75%
2018/10/26	0	0.00	1	28.30	28.30	-1	1,126	-0.09%
2018/10/25	1	28.25	0	0.00	28.50	1	1,104	0.09%
2018/10/11	6	29.45	0	0.00	29.20	6	1,064	0.56%
2018/10/08	0	0.00	3	30.90	30.95	-3	1,033	-0.29%
2018/10/05	0	0.00	1	31.35	31.35	-1	1,017	-0.10%
2018/10/03	4	32.28	16	32.13	31.90	-12	965	-1.24%
2018/10/01	0	0.00	2	31.20	31.00	-2	873	-0.23%
2018/09/25	0	0.00	1	31.10	30.95	-1	856	-0.12%
2018/09/21	0	0.00	10	30.85	30.70	-10	842	-1.19%
2018/09/20	0	0.00	54	30.95	30.65	-54	847	-6.37%
2018/09/19	0	0.00	18	30.83	30.80	-18	853	-2.11%
2018/09/18	0	0.00	3	30.40	30.55	-3	856	-0.35%
2018/09/14	0	0.00	14	30.51	30.40	-14	890	-1.57%
2018/09/13	3	30.22	11	30.21	30.35	-8	901	-0.89%
2018/09/12	1	29.40	0	0.00	29.75	1	906	0.11%
2018/09/10	3	29.13	0	0.00	29.10	3	930	0.32%
2018/09/07	2	30.10	0	0.00	30.10	2	942	0.21%
2018/09/05	1	30.20	0	0.00	30.20	1	966	0.10%
2018/09/03	6	30.48	0	0.00	30.45	6	1,003	0.60%
2018/08/31	19	30.53	0	0.00	30.50	19	1,038	1.83%
2018/08/29	0	0.00	11	30.85	30.65	-11	1,134	-0.97%
2018/08/28	0	0.00	16	30.73	30.75	-16	1,170	-1.37%
2018/08/27	2	30.55	0	0.00	30.55	2	1,169	0.17%
2018/08/21	0	0.00	1	30.20	30.35	-1	1,192	-0.08%
2018/08/17	2	29.95	0	0.00	29.95	2	1,195	0.17%
2018/08/13	2	30.05	0	0.00	30.10	2	1,189	0.17%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/08	5	30.09	0	0.00	30.10	5	1,175	0.43%
2018/08/06	30	30.15	0	0.00	30.15	30	1,218	2.46%
2018/08/03	2	30.10	0	0.00	30.05	2	1,232	0.16%
2018/08/02	3	30.15	1	30.10	30.10	2	1,245	0.16%
2018/08/01	0	0.00	1	30.30	30.30	-1	1,251	-0.08%
2018/07/31	3	30.20	0	0.00	30.20	3	1,257	0.24%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/24	1	30.90	2	30.95	30.90	-1	1,269	-0.08%
2018/07/17	0	0.00	1	31.00	30.90	-1	1,338	-0.07%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/12	1	30.65	0	0.00	30.80	1	1,387	0.07%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/06	0	0.00	3	30.40	30.65	-3	1,404	-0.21%
2018/06/28	0	0.00	1	31.60	31.30	-1	1,408	-0.07%
2018/06/27	2	30.88	1	30.70	30.60	1	1,393	0.07%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/25	1	30.95	0	0.00	30.80	1	1,345	0.07%
2018/06/19	1	31.90	0	0.00	31.90	1	1,282	0.08%
2018/06/13	1	32.40	1	32.55	32.45	0	1,220	0.00%
2018/06/08	10	32.80	0	0.00	32.80	10	1,164	0.86%
2018/06/07	14	33.00	0	0.00	32.90	14	1,132	1.24%
2018/06/06	16	33.11	0	0.00	33.15	16	1,088	1.47%
2018/06/05	1	33.30	0	0.00	33.10	1	1,044	0.10%
2018/06/04	6	33.68	0	0.00	33.60	6	1,007	0.60%
2018/06/01	2	33.40	0	0.00	33.40	2	1,002	0.20%
2018/05/31	9	33.35	0	0.00	33.30	9	1,000	0.90%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	4	33.58	0	0.00	33.55	4	987	0.41%
2018/05/24	1	33.90	0	0.00	33.80	1	987	0.10%
2018/05/10	0	0.00	1	34.00	33.95	-1	1,073	-0.09%
2018/04/20	0	0.00	1	34.95	34.95	-1	1,016	-0.10%
2018/03/26	1	33.50	0	0.00	33.75	1	1,254	0.08%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/03/13	0	0.00	1	34.20	34.20	-1	1,656	-0.06%
2018/03/01	0	0.00	8	34.40	34.40	-8	2,230	-0.36%
2018/02/12	0	0.00	1	33.40	33.40	-1	2,415	-0.04%
2018/02/09	5	33.55	0	0.00	33.60	5	2,420	0.21%
2018/02/06	3	33.63	70	33.50	34.15	-67	2,431	-2.75%
2018/02/05	2	34.50	0	0.00	34.50	2	2,427	0.08%
2018/02/02	1	35.30	0	0.00	35.30	1	2,522	0.04%
2018/01/31	2	35.00	0	0.00	35.20	2	2,545	0.08%
2018/01/29	4	35.70	0	0.00	35.55	4	2,552	0.16%
2018/01/26	4	35.70	0	0.00	35.80	4	2,571	0.16%
2018/01/25	3	35.80	0	0.00	35.85	3	2,627	0.11%
2018/01/22	0	0.00	1	36.00	35.90	-1	2,713	-0.04%
2018/01/19	20	36.09	0	0.00	35.80	20	2,800	0.71%
2018/01/18	4	36.13	0	0.00	36.20	4	2,818	0.14%
2018/01/17	3	35.85	0	0.00	36.45	3	2,815	0.11%
2018/01/16	1	35.90	0	0.00	35.90	1	2,797	0.04%
2018/01/15	9	35.96	11	36.04	35.85	-2	2,774	-0.07%
2018/01/12	4	36.48	0	0.00	36.35	4	2,730	0.15%
2018/01/11	5	36.66	0	0.00	36.60	5	2,720	0.18%
2018/01/10	3	36.95	0	0.00	36.95	3	2,718	0.11%
2018/01/08	2	36.85	0	0.00	36.80	2	2,699	0.07%
2018/01/04	4	36.75	0.4	36.65	36.60	3.6	2,688	0.13%