漢翔 (2634)-台新-新營券商分點個股進出

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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
8,457張
產業
上市航運類股
690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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/07	7	56.03	0	0.00	55.70	7	15,150	0.05%
2024/05/06	7.2	56.20	11.9	56.37	56.00	-4.7	15,052	-0.03%
2024/05/03	23.2	57.80	9.3	57.31	56.80	13.9	14,897	0.09%
2024/05/02	5	57.38	6.4	57.74	57.90	-1.4	14,767	-0.01%
2024/04/30	16	57.41	4	57.55	57.20	12	14,617	0.08%
2024/04/29	22	57.80	5	57.96	57.80	17	14,483	0.12%
2024/04/26	12	57.50	9	57.76	57.70	3	14,327	0.02%
2024/04/25	10.2	57.60	15	57.63	57.30	-4.8	14,138	-0.03%
2024/04/24	10.1	57.54	3	57.77	57.10	7.1	13,958	0.05%
2024/04/23	15	57.18	19.3	57.69	57.80	-4.3	13,656	-0.03%
2024/04/22	19	57.89	10.1	57.78	56.10	8.9	13,472	0.07%
2024/04/19	57	58.66	41.8	58.31	57.60	15.2	13,470	0.11%
2024/04/18	16.2	57.39	46.8	58.34	58.70	-30.6	12,973	-0.24%
2024/04/17	36.1	56.29	27	55.97	55.80	9	12,495	0.07%
2024/04/16	32.9	56.28	36	56.56	55.40	-3.1	12,617	-0.02%
2024/04/15	71.8	58.87	79.1	59.18	58.00	-7.4	12,092	-0.06%
2024/04/12	13.1	56.37	23	56.77	56.80	-9.9	11,131	-0.09%
2024/04/11	18.2	56.42	21	56.50	55.80	-2.8	11,010	-0.03%
2024/04/10	44.4	57.58	42.6	57.81	56.80	1.8	10,635	0.02%
2024/04/09	41	56.64	73.1	56.41	57.50	-32.1	9,678	-0.33%
2024/04/08	15.1	52.98	12	52.98	53.00	3.1	8,809	0.03%
2024/04/03	7.1	53.77	3	53.97	53.70	4.1	8,809	0.05%
2024/04/02	16	54.33	9	54.08	54.30	7	8,725	0.08%
2024/04/01	24.1	54.13	20	54.16	54.40	4.1	8,554	0.05%
2024/03/29	25	52.56	31	52.16	52.60	-6	8,247	-0.07%
2024/03/28	53	53.79	40.2	53.87	52.60	12.8	8,231	0.16%
2024/03/27	23.5	52.44	35.9	52.21	53.20	-12.4	7,646	-0.16%
2024/03/26	8.9	49.82	11.5	49.75	49.65	-2.5	7,194	-0.04%
2024/03/25	8	50.10	3	50.60	50.40	5	7,200	0.07%
2024/03/22	5	49.79	4	49.85	50.30	1	7,172	0.01%
2024/03/19	1	48.50	0	0.00	48.60	1	6,984	0.01%
2024/03/18	12	47.64	1	48.00	48.40	11	7,276	0.15%
2024/03/15	3	47.82	5	48.04	47.55	-2	7,377	-0.03%
2024/03/14	1	47.20	2	47.25	47.15	-1	7,313	-0.01%
2024/03/13	2	47.55	1	47.65	47.55	1	7,365	0.01%
2024/03/12	1	48.15	0	0.00	48.15	1	7,418	0.01%
2024/03/11	1	47.65	0	0.00	47.55	1	7,409	0.01%
2024/03/08	9	47.64	0	0.00	47.10	9	7,416	0.12%
2024/03/06	1	49.20	2	49.20	48.90	-1	7,391	-0.01%
2024/03/05	15	49.52	0	0.00	49.45	15	7,401	0.20%
2024/03/04	1	50.00	17	49.95	49.80	-16	7,410	-0.22%
2024/03/01	1	49.60	26	49.73	49.60	-25	7,433	-0.34%
2024/02/29	0	0.00	5	49.70	49.65	-5	7,682	-0.07%
2024/02/27	8	49.04	4	48.90	48.90	4	8,222	0.05%
2024/02/26	3.1	49.78	12	49.59	49.75	-8.9	8,200	-0.11%
2024/02/23	3	48.63	1.3	48.61	48.40	1.7	8,159	0.02%
2024/02/22	1	49.25	0	0.00	49.25	1	8,163	0.01%
2024/02/21	0	0.00	1	49.30	49.10	-1	8,207	-0.01%
2024/02/20	1	49.05	0	0.00	49.05	1	8,243	0.01%
2024/02/16	0	0.00	4	49.26	49.30	-4	8,393	-0.05%
2024/02/15	14	48.93	9	48.99	49.20	5	8,522	0.06%
2024/02/05	0	0.00	1	48.10	48.10	-1	8,533	-0.01%
2024/02/02	11	48.40	7	49.00	48.25	4	8,539	0.05%
2024/02/01	8	48.75	1	48.85	48.85	7	8,508	0.08%
2024/01/31	6	49.24	1	49.00	49.20	5	8,619	0.06%
2024/01/30	13	49.98	6	50.23	49.80	7	8,825	0.08%
2024/01/29	5	49.95	10	50.10	50.20	-5	8,876	-0.06%
2024/01/26	6	49.95	2	50.10	49.90	4	9,023	0.04%
2024/01/25	1	50.10	3	50.37	50.10	-2	9,076	-0.02%
2024/01/24	3	50.63	16	50.65	50.50	-13	9,094	-0.14%
2024/01/23	7	50.20	0	0.00	50.20	7	9,120	0.08%
2024/01/22	5	50.16	13	50.00	49.90	-8	9,131	-0.09%
2024/01/19	14	49.98	9	50.16	49.95	5	9,129	0.05%
2024/01/18	5	49.92	0	0.00	49.80	5	9,208	0.05%
2024/01/17	4.1	51.19	12	51.07	50.20	-7.9	9,224	-0.09%
2024/01/16	7	51.29	1	51.30	51.30	6	9,252	0.06%
2024/01/15	35	53.23	12	53.48	52.10	23	9,218	0.25%
2024/01/12	1	53.00	13.2	52.86	53.00	-12.2	8,866	-0.14%
2024/01/11	7	50.93	1	50.70	52.00	6	8,723	0.07%
2024/01/10	9	52.21	12	52.61	51.60	-3	8,783	-0.03%
2024/01/09	12.2	52.28	4	52.40	51.50	8.2	8,630	0.10%
2024/01/08	5	54.08	8	54.59	53.70	-3	8,428	-0.04%
2024/01/05	2.1	53.59	4.2	53.74	54.20	-2.1	8,203	-0.03%
2024/01/04	8	52.75	2	53.10	52.70	6	8,070	0.07%
2024/01/03	10.1	52.77	0	52.80	52.70	10.1	8,366	0.12%
2024/01/02	0	0.00	1	53.80	53.60	-1	8,328	-0.01%
2023/12/29	0	0.00	8.1	53.51	53.60	-8.1	8,357	-0.10%
2023/12/28	2	53.20	11	53.10	53.10	-9	8,331	-0.11%
2023/12/27	11	53.13	1	52.90	52.80	10	8,352	0.12%
2023/12/26	10	53.27	1	53.20	53.00	9	8,419	0.11%
2023/12/25	1	52.80	16	53.15	53.30	-15	8,402	-0.18%
2023/12/22	2	52.60	0	0.00	52.30	2	8,360	0.02%
2023/12/21	13.1	52.97	10.2	52.66	52.10	2.9	8,547	0.03%
2023/12/20	0	0.00	23	52.96	52.70	-23	8,441	-0.27%
2023/12/19	1	51.70	0	0.00	52.00	1	8,505	0.01%
2023/12/18	4	52.78	4	52.80	52.80	0	8,579	0.00%
2023/12/15	20	52.60	2	52.70	52.50	18	8,674	0.21%
2023/12/14	2	52.05	6	52.35	52.00	-4	8,797	-0.05%
2023/12/13	19	53.21	18	53.14	51.90	1	8,952	0.01%
2023/12/12	16	52.74	12	52.49	52.70	4	8,927	0.04%
2023/12/11	3	51.40	0	0.00	51.50	3	9,025	0.03%
2023/12/08	4.1	51.70	0	0.00	51.50	4.1	9,174	0.04%
2023/12/07	5	52.32	3	52.80	52.20	2	9,367	0.02%
2023/12/05	1	52.40	5	52.72	52.40	-4	10,377	-0.04%
2023/12/04	4	52.95	4	53.25	53.10	0	10,439	0.00%
2023/12/01	2	52.35	2	52.25	52.30	0	10,463	0.00%
2023/11/30	2	51.70	0	0.00	51.80	2	10,729	0.02%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	0	0.00	5	52.12	52.30	-5	11,478	-0.04%
2023/11/27	24	52.22	14	52.41	51.60	10	11,941	0.08%
2023/11/24	24	52.77	46.5	53.08	52.60	-22.5	11,969	-0.19%
2023/11/22	0	0.00	3	51.00	50.70	-3	13,177	-0.02%
2023/11/21	3	50.83	41.5	50.80	50.60	-38.5	14,097	-0.27%
2023/11/20	6	51.02	4	51.18	51.20	2	15,292	0.01%
2023/11/17	6	50.45	6	50.33	50.40	0	16,846	0.00%
2023/11/16	2	49.86	31.4	50.34	50.40	-29.4	16,958	-0.17%
2023/11/15	14	49.54	1	49.75	49.25	13	16,884	0.08%
2023/11/14	4	50.03	9	50.32	49.25	-5	16,885	-0.03%
2023/11/13	1.3	49.30	10	49.15	49.15	-8.7	16,852	-0.05%
2023/11/10	9.5	48.71	1	48.60	48.55	8.5	16,862	0.05%
2023/11/09	1	49.20	0	0.00	49.10	1	16,918	0.01%
2023/11/08	23	50.12	2	50.08	49.50	21	17,049	0.12%
2023/11/07	49	49.97	13	49.74	49.35	36	17,126	0.21%
2023/11/06	2	51.65	0	0.00	51.60	2	17,057	0.01%
2023/11/03	2	52.00	10.1	51.44	51.80	-8.1	17,234	-0.05%
2023/11/02	10	49.23	17	49.71	50.10	-7	17,601	-0.04%
2023/11/01	1	48.65	1	48.40	48.70	0	17,693	0.00%
2023/10/31	3	49.57	3	48.87	48.55	0	17,832	0.00%
2023/10/30	1	49.95	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	1	50.00	50.10	-1	18,128	-0.01%
2023/10/26	3	49.93	2	50.80	50.00	1	18,398	0.01%
2023/10/25	0.1	50.70	1	50.50	50.50	-0.9	18,384	0.00%
2023/10/24	5	49.53	9	49.64	50.10	-4	18,391	-0.02%
2023/10/23	1	48.55	2	48.35	48.40	-1	18,373	-0.01%
2023/10/20	1	48.55	2	48.40	48.45	-1	18,464	-0.01%
2023/10/19	3.5	49.70	8	49.78	49.80	-4.5	18,502	-0.02%
2023/10/18	18.2	50.07	7	50.27	49.30	11.2	18,654	0.06%
2023/10/17	12.3	52.52	7	52.41	51.60	5.3	18,695	0.03%
2023/10/16	10	54.15	12	53.78	53.70	-2	18,661	-0.01%
2023/10/13	8	54.28	10.4	54.34	54.70	-2.4	18,861	-0.01%
2023/10/12	5	54.20	4	54.18	54.30	1	19,063	0.01%
2023/10/11	20	55.37	20	55.48	53.90	0	19,196	0.00%
2023/10/06	4	53.68	0.6	53.80	53.80	3.4	19,075	0.02%
2023/10/05	3.1	53.82	0	0.00	53.60	3.1	19,149	0.02%
2023/10/04	8.6	53.41	2	53.50	53.30	6.6	19,196	0.03%
2023/10/03	6	55.07	4	54.40	54.20	2	19,333	0.01%
2023/10/02	1	55.50	8	54.95	55.00	-7	19,460	-0.04%
2023/09/28	14	54.79	1	54.80	54.90	13	19,648	0.07%
2023/09/27	8.4	54.39	3	54.50	54.40	5.4	20,053	0.03%
2023/09/26	7.4	55.02	4.2	55.45	54.60	3.2	20,131	0.02%
2023/09/25	3.2	56.78	3	56.80	56.70	0.2	20,174	0.00%
2023/09/22	8.1	55.73	5	56.24	55.70	3.1	20,194	0.02%
2023/09/21	23.4	55.94	21.5	55.23	55.50	1.9	20,340	0.01%
2023/09/20	17.3	56.21	4	56.23	56.00	13.3	20,661	0.06%
2023/09/19	18.8	57.12	1	56.30	56.20	17.8	20,917	0.08%
2023/09/18	27.3	58.54	26	58.49	57.60	1.3	21,299	0.01%
2023/09/15	42.2	58.95	27	58.63	58.00	15.2	22,514	0.07%
2023/09/14	14	59.74	5	59.38	59.20	9	24,361	0.04%
2023/09/13	23	59.98	8.5	60.02	59.90	14.5	25,282	0.06%
2023/09/12	17.2	61.01	17	60.74	60.50	0.2	25,608	0.00%
2023/09/11	66	62.41	69.2	62.09	60.80	-3.2	25,750	-0.01%
2023/09/08	39	60.51	56	60.97	61.90	-17	25,155	-0.07%
2023/09/07	19	60.64	22	60.41	60.40	-3	24,936	-0.01%
2023/09/06	9.1	60.16	10	60.37	60.30	-1	25,092	0.00%
2023/09/05	31.5	60.27	21.4	60.29	59.50	10.1	25,246	0.04%
2023/09/04	44.1	62.29	14	61.68	61.30	30.1	25,481	0.12%
2023/09/01	12.5	62.49	51.2	62.40	62.40	-38.7	25,566	-0.15%
2023/08/31	17.1	62.19	28	62.26	62.00	-10.9	25,428	-0.04%
2023/08/30	36.1	61.14	22	61.09	61.60	14.1	25,425	0.06%
2023/08/29	62	59.62	67	60.38	61.50	-5	25,440	-0.02%
2023/08/28	124.5	62.32	127	62.16	61.00	-2.5	24,866	-0.01%	大買/大賣/
2023/08/25	67	61.12	44	60.91	60.30	23	23,852	0.10%
2023/08/24	56.3	60.97	60.4	61.36	61.40	-4.1	23,172	-0.02%
2023/08/23	44	59.13	60.3	59.69	59.00	-16.3	22,194	-0.07%
2023/08/22	2	54.30	6	54.73	55.50	-4	20,868	-0.02%
2023/08/21	10	55.23	10	55.36	55.50	0	20,986	0.00%
2023/08/18	2	55.25	1	54.70	54.70	1	21,567	0.00%
2023/08/17	7	55.06	13	54.01	55.10	-6	22,073	-0.03%
2023/08/16	1	54.10	3.2	53.94	53.80	-2.2	22,699	-0.01%
2023/08/15	3.2	54.06	1	54.00	53.90	2.2	23,079	0.01%
2023/08/14	17.1	54.92	19	54.30	54.00	-1.9	23,352	-0.01%
2023/08/11	15	57.33	4	56.85	56.80	11	23,780	0.05%
2023/08/10	3	57.94	10	58.33	58.00	-7	23,730	-0.03%
2023/08/09	9	58.03	43	58.35	58.30	-34	23,730	-0.14%
2023/08/08	29.3	58.14	36.9	58.12	57.80	-7.6	23,855	-0.03%
2023/08/07	18.1	56.82	10	56.40	57.20	8.1	23,996	0.03%
2023/08/04	7.1	55.71	9	55.71	56.10	-1.9	24,323	-0.01%
2023/08/02	2	55.00	12	55.58	55.20	-10	24,828	-0.04%
2023/08/01	19	55.74	18	55.51	54.80	1	25,063	0.00%
2023/07/31	8	55.51	18	55.64	55.50	-10	25,683	-0.04%
2023/07/28	2.2	53.91	0	0.00	53.80	2.2	26,100	0.01%
2023/07/27	10	54.29	6	54.67	54.50	4	27,285	0.01%
2023/07/26	1	53.70	0	0.00	53.40	1	28,078	0.00%
2023/07/25	8	53.00	6	53.47	54.00	2	29,699	0.01%
2023/07/24	12	53.77	6	53.48	53.50	6	31,348	0.02%
2023/07/21	27	55.14	13.3	54.90	54.40	13.7	32,211	0.04%
2023/07/20	5	55.14	13	55.45	55.70	-8	34,259	-0.02%
2023/07/19	15	53.95	4	53.80	53.70	11	35,118	0.03%
2023/07/18	25.3	54.15	16	53.91	53.50	9.3	35,969	0.03%
2023/07/17	7.3	54.98	4.3	54.90	54.80	3	36,519	0.01%
2023/07/14	3	56.27	3	56.10	55.70	0	37,088	0.00%
2023/07/13	5	56.88	31	56.26	56.10	-26	38,925	-0.07%
2023/07/12	16.3	57.43	5	57.70	57.20	11.3	41,165	0.03%
2023/07/11	0	0.00	4	58.10	57.70	-4	43,826	-0.01%
2023/07/10	3	58.63	3	58.43	58.30	0	45,283	0.00%
2023/07/07	4	58.98	4	59.53	59.40	0	46,632	0.00%
2023/07/06	33	60.72	5	60.20	60.20	28	47,102	0.06%
2023/07/05	39.2	62.55	28	62.51	61.90	11.2	47,378	0.02%
2023/07/04	7	61.36	23.5	61.50	61.30	-16.5	47,089	-0.04%
2023/07/03	47	60.69	30	60.01	61.40	17	47,026	0.04%
2023/06/30	9	59.92	2	60.10	60.00	7	46,820	0.01%
2023/06/29	12	60.81	24	60.92	60.50	-12	46,813	-0.03%
2023/06/28	37	60.99	31.5	60.72	60.70	5.5	46,669	0.01%
2023/06/27	24.3	60.41	14.3	60.26	59.30	10	46,754	0.02%
2023/06/26	34	61.42	27.8	61.53	60.70	6.2	47,177	0.01%
2023/06/21	61.3	64.91	81	64.60	63.40	-19.8	46,949	-0.04%
2023/06/20	97.9	64.76	92	64.65	65.00	5.9	45,875	0.01%
2023/06/19	31	60.95	61.2	61.66	63.90	-30.2	43,882	-0.07%
2023/06/16	44.5	58.02	43	58.01	58.10	1.5	42,910	0.00%
2023/06/15	28	55.54	23	56.40	57.30	5	42,614	0.01%
2023/06/14	35.1	56.21	61	56.79	56.00	-25.9	42,368	-0.06%
2023/06/13	0.4	56.90	12	56.93	56.60	-11.6	42,460	-0.03%
2023/06/12	8	56.93	7	56.30	56.50	1	42,670	0.00%
2023/06/09	6.1	57.60	34	57.60	57.50	-27.9	42,840	-0.07%
2023/06/08	51.6	58.11	19.1	57.84	57.70	32.5	43,055	0.08%
2023/06/07	7	57.59	30.4	57.43	57.50	-23.4	42,805	-0.05%
2023/06/06	3	56.63	7	57.16	56.40	-4	43,073	-0.01%
2023/06/05	23	57.24	11.5	57.52	57.30	11.5	43,876	0.03%
2023/06/02	20	56.05	4.2	56.20	56.30	15.8	43,546	0.04%
2023/06/01	0	0.00	20	55.28	55.30	-20	43,401	-0.05%
2023/05/31	9.2	55.04	13	55.07	55.40	-3.8	43,443	-0.01%
2023/05/30	15.1	55.94	16.1	54.89	54.80	-1	43,459	0.00%
2023/05/29	19	55.98	33	56.02	55.80	-14	43,343	-0.03%
2023/05/26	14.2	54.95	4.1	54.97	54.80	10.1	43,222	0.02%
2023/05/25	9.4	56.00	21	55.92	56.00	-11.7	43,100	-0.03%
2023/05/24	33.2	57.17	25	57.64	56.70	8.2	43,064	0.02%
2023/05/23	48.1	56.83	23.4	56.88	56.70	24.7	42,899	0.06%
2023/05/22	16	56.18	52	56.21	56.90	-36	42,593	-0.08%
2023/05/19	15	54.60	14.3	54.82	54.20	0.7	42,282	0.00%
2023/05/18	74.4	55.21	63.1	54.66	54.50	11.3	42,021	0.03%
2023/05/17	20.4	55.50	23	55.36	55.00	-2.6	41,789	-0.01%
2023/05/16	61	53.83	55	53.70	53.70	6	41,378	0.01%
2023/05/15	58.1	54.03	55	53.70	53.70	3.1	41,725	0.01%
2023/05/12	90	53.47	66	54.33	54.40	24	43,241	0.06%
2023/05/11	66.1	55.21	67	54.04	54.00	-1	43,592	0.00%
2023/05/10	64.1	55.32	74	55.26	55.30	-9.9	43,073	-0.02%
2023/05/09	92	55.67	85	54.64	54.50	7	42,634	0.02%
2023/05/08	70.2	56.88	71	56.66	56.60	-0.8	42,096	0.00%
2023/05/05	101	57.26	160	56.78	56.40	-59	41,801	-0.14%	大買/大賣/
2023/05/04	88.2	58.66	207	57.86	57.60	-118.9	41,148	-0.29%	大賣/鉅額交易
2023/05/03	127	59.03	126	58.76	58.70	1	40,545	0.00%	大買/大賣/
2023/05/02	117	58.52	109	57.87	57.40	8	39,311	0.02%	大買/大賣/
2023/04/28	162.2	58.63	140.6	58.25	58.00	21.6	38,504	0.06%	大買/大賣/
2023/04/27	181	57.05	185	57.41	57.50	-4	36,822	-0.01%	大買/大賣/
2023/04/26	108	55.84	63.3	55.61	55.90	44.7	35,055	0.13%	大買/
2023/04/25	177	57.25	152.6	56.95	56.40	24.4	34,075	0.07%	大買/大賣/
2023/04/24	150	56.29	36.9	56.48	57.50	113.1	31,803	0.36%	大買/鉅額交易
2023/04/21	52	54.85	57	53.87	54.70	-5	30,689	-0.02%
2023/04/20	57.2	54.43	56	54.54	54.40	1.2	29,705	0.00%
2023/04/19	60	56.56	50.1	56.35	56.60	10	28,932	0.03%
2023/04/18	94.7	56.34	301.5	55.27	55.90	-206.8	28,155	-0.73%	大賣/鉅額交易
2023/04/17	163.3	56.53	75.4	57.33	58.00	87.9	26,225	0.34%	大買/
2023/04/14	263	54.34	99.5	54.11	54.20	163.5	23,870	0.68%	大買/鉅額交易
2023/04/13	70.5	50.67	79.6	51.70	52.90	-9.1	21,249	-0.04%
2023/04/12	168.1	47.44	139	47.51	48.15	29	20,124	0.14%	大買/大賣/
2023/04/11	48	44.34	54	43.99	43.80	-6	18,629	-0.03%
2023/04/10	25	43.46	41.2	43.71	44.30	-16.2	18,055	-0.09%
2023/04/07	26	42.24	14	42.37	42.40	12	17,575	0.07%
2023/04/06	10.2	42.12	8	42.00	42.00	2.2	17,668	0.01%
2023/03/31	1	42.05	12	41.65	41.65	-11	17,716	-0.06%
2023/03/30	13	41.53	1	41.90	41.85	12	17,689	0.07%
2023/03/29	14.2	41.51	4	41.63	41.55	10.2	17,597	0.06%
2023/03/28	18	41.52	26	41.80	41.20	-8	17,588	-0.05%
2023/03/27	68.3	44.12	38.2	43.66	43.20	30.1	17,093	0.18%
2023/03/24	11	41.98	24	42.07	42.45	-13	16,439	-0.08%
2023/03/23	23	41.54	25	41.73	41.75	-2	16,380	-0.01%
2023/03/22	13	40.76	7	40.89	40.85	6	16,148	0.04%
2023/03/21	16.2	41.29	20.2	41.23	41.00	-4	16,101	-0.02%
2023/03/20	2.2	41.07	4	41.03	41.00	-1.8	16,040	-0.01%
2023/03/17	12	40.35	4.2	40.24	40.25	7.8	16,072	0.05%
2023/03/16	14.2	40.03	15	40.25	40.20	-0.9	16,215	-0.01%
2023/03/15	23	41.08	20	40.96	41.00	3	16,594	0.02%
2023/03/14	15	40.07	4.1	40.07	39.85	10.9	16,663	0.07%
2023/03/13	13.1	38.77	12	38.55	38.95	1.1	17,010	0.01%
2023/03/10	15	40.85	19	41.04	40.90	-4	17,105	-0.02%
2023/03/09	53	41.54	56	41.30	42.05	-3	17,023	-0.02%
2023/03/08	105	41.38	97	41.47	41.00	8	16,777	0.05%	大買/
2023/03/07	21	39.19	6.1	39.05	39.40	15	16,726	0.09%
2023/03/06	15.1	39.14	31.1	38.70	38.65	-16.1	16,633	-0.10%
2023/03/03	9	38.27	0	0.00	38.40	9	16,513	0.05%
2023/03/02	3	37.78	3	38.02	37.85	0	16,435	0.00%
2023/03/01	0.2	38.06	1	38.10	38.00	-0.8	16,423	-0.01%
2023/02/24	7	38.53	23.5	38.76	38.50	-16.5	16,568	-0.10%
2023/02/23	3	39.00	2	39.00	39.20	1	16,400	0.01%
2023/02/22	5.1	39.15	5.1	39.04	39.20	0	16,303	0.00%
2023/02/21	64	39.04	4	38.79	38.80	60	16,229	0.37%
2023/02/20	21	38.82	7	39.06	38.80	14	15,930	0.09%
2023/02/17	9	38.68	6	38.63	38.50	3	15,735	0.02%
2023/02/16	20	37.53	9	37.94	38.00	11	15,357	0.07%
2023/02/15	5	37.51	4	37.41	37.30	1	15,226	0.01%
2023/02/14	0	0.00	5	37.10	37.60	-5	15,097	-0.03%
2023/02/13	25	37.63	7	37.24	37.65	18	15,039	0.12%
2023/02/10	106	38.54	99	38.47	37.95	7	14,717	0.05%	大買/
2023/02/09	12	36.99	19.4	37.26	37.35	-7.4	13,007	-0.06%
2023/02/07	10	35.35	62	35.42	35.45	-52	12,217	-0.43%
2023/02/06	1	35.50	4	35.44	35.50	-3	12,254	-0.02%
2023/02/03	1	34.50	4	34.85	34.95	-3	12,155	-0.02%
2023/02/02	46.3	34.69	5	34.45	34.45	41.3	12,027	0.34%
2023/02/01	6.2	34.82	1	34.75	34.55	5.2	11,897	0.04%
2023/01/30	3	34.05	0	0.00	34.10	3	11,767	0.03%
2023/01/16	7	34.29	0	0.00	34.40	7	11,809	0.06%
2023/01/13	1	34.75	1	34.75	34.70	0	11,871	0.00%
2023/01/11	5	35.46	5	35.39	35.05	0	11,993	0.00%
2023/01/10	1	35.15	0	0.00	34.80	1	11,948	0.01%
2023/01/09	12	34.94	1	35.15	34.95	11	11,937	0.09%
2023/01/06	1	35.30	1	35.40	35.25	0	11,951	0.00%
2023/01/05	1	35.55	2	35.70	35.25	-1	12,024	-0.01%
2023/01/04	1	35.00	6	35.32	35.45	-5	11,953	-0.04%
2023/01/03	5	35.40	6	35.71	35.40	-1	11,892	-0.01%
2022/12/30	8	35.86	23	36.03	35.75	-15	11,774	-0.13%
2022/12/29	7	35.08	3	35.10	35.10	4	11,294	0.04%
2022/12/28	7	35.39	6	35.15	35.10	1	11,223	0.01%
2022/12/27	8	35.27	6	35.49	35.00	2	11,126	0.02%
2022/12/26	27	35.39	24	35.40	35.25	3	11,028	0.03%
2022/12/23	9	34.02	14	34.62	34.55	-5	10,789	-0.05%
2022/12/22	7	33.66	5	33.50	33.50	2	10,626	0.02%
2022/12/21	2	33.35	50	33.70	33.25	-48	10,653	-0.45%
2022/12/20	12	34.00	3	33.53	33.30	9	10,740	0.08%
2022/12/19	5	34.64	3	34.85	34.40	2	10,836	0.02%
2022/12/16	4	35.21	2	34.98	34.95	2	10,808	0.02%
2022/12/15	69	35.46	16	35.72	35.95	53	10,663	0.50%
2022/12/14	1	34.55	4	34.74	35.00	-3	10,373	-0.03%
2022/12/13	2	34.43	3	34.50	34.35	-1	10,265	-0.01%
2022/12/12	9	34.84	19	35.02	34.85	-10	10,170	-0.10%
2022/12/09	22	35.02	15	34.93	34.85	7	10,069	0.07%
2022/12/08	9	35.69	9	35.71	35.20	0	9,939	0.00%
2022/12/07	12	35.82	23.1	36.10	35.85	-11.1	9,652	-0.11%
2022/12/06	18	35.62	20	35.81	35.60	-2	9,049	-0.02%
2022/12/05	57	36.66	134	35.68	36.25	-77	8,693	-0.89%	大賣/
2022/12/02	168	34.90	55	35.06	34.80	113	7,945	1.42%	大買/鉅額交易
2022/12/01	0	0.00	2	33.40	33.10	-2	7,385	-0.03%
2022/11/30	8	33.54	18	33.42	33.40	-10	7,203	-0.14%
2022/11/29	39	34.19	49	34.05	33.90	-10	6,738	-0.15%
2022/11/28	7	31.89	7	31.89	31.90	0	5,674	0.00%
2022/11/25	24	31.63	10	31.61	31.40	14	5,575	0.25%
2022/11/24	3	31.32	2	31.25	31.40	1	5,571	0.02%
2022/11/23	23	31.75	18	31.71	31.55	5	5,518	0.09%
2022/11/22	11	31.82	2	31.95	31.55	9	5,426	0.17%
2022/11/21	2	30.95	0	0.00	30.90	2	5,128	0.04%
2022/11/18	0	0.00	2	30.75	31.05	-2	5,115	-0.04%
2022/11/17	7	30.61	1	30.60	30.60	6	5,066	0.12%
2022/11/16	6	31.16	8	31.21	31.05	-2	4,972	-0.04%
2022/11/15	3	31.03	6	30.95	30.95	-3	4,857	-0.06%
2022/11/14	2	31.05	1	31.25	31.15	1	4,831	0.02%
2022/11/11	1	31.10	0	0.00	30.90	1	4,846	0.02%
2022/11/09	1	31.10	8	31.20	31.05	-7	5,034	-0.14%
2022/11/08	7	31.93	1	31.95	31.60	6	4,958	0.12%
2022/11/04	1	33.10	0	0.00	32.65	1	4,807	0.02%
2022/11/03	1	32.55	0	0.00	33.10	1	4,848	0.02%
2022/11/02	0	0.00	3	32.45	32.45	-3	4,956	-0.06%
2022/11/01	9	31.79	11	31.72	31.80	-2	5,247	-0.04%
2022/10/31	2	31.45	0	0.00	31.35	2	5,441	0.04%
2022/10/28	1	31.20	4	30.75	30.60	-3	5,701	-0.05%
2022/10/27	1	31.25	4	31.40	31.20	-3	6,360	-0.05%
2022/10/26	1	31.05	0	0.00	31.05	1	7,147	0.01%
2022/10/25	9	31.46	9	31.85	31.35	0	7,599	0.00%
2022/10/21	4	31.58	2	31.63	31.60	2	7,662	0.03%
2022/10/20	2	30.28	0	0.00	30.25	2	7,750	0.03%
2022/10/19	2	31.35	0	0.00	31.15	2	7,706	0.03%
2022/10/18	5	31.40	0	0.00	31.30	5	7,721	0.06%
2022/10/17	0	0.00	1	31.50	31.80	-1	7,877	-0.01%
2022/10/13	1	32.10	0	0.00	31.15	1	8,057	0.01%
2022/10/12	2	33.00	5	32.90	32.90	-3	8,015	-0.04%
2022/10/07	1	33.35	10	33.45	33.45	-9	8,286	-0.11%
2022/10/06	1	34.15	0	0.00	33.95	1	8,551	0.01%
2022/10/05	1	34.15	0	0.00	34.10	1	9,131	0.01%
2022/10/03	1	33.75	1	34.10	34.15	0	9,695	0.00%
2022/09/28	2	34.50	0	0.00	33.70	2	10,280	0.02%
2022/09/27	4	34.48	11	34.26	34.15	-7	10,620	-0.07%
2022/09/26	8	35.96	11.1	36.38	35.55	-3.1	10,875	-0.03%
2022/09/23	1	36.35	3	36.17	36.10	-2	11,223	-0.02%
2022/09/22	3	36.10	0	0.00	35.95	3	11,423	0.03%
2022/09/21	0	0.00	1	35.80	35.55	-1	11,592	-0.01%
2022/09/20	1	35.90	0	0.00	36.10	1	11,680	0.01%
2022/09/19	2	35.88	0	0.00	35.60	2	11,793	0.02%
2022/09/16	4.1	36.15	0	0.00	36.05	4.1	11,941	0.03%
2022/09/15	11	37.53	8	37.16	36.55	3	12,241	0.02%
2022/09/14	1	36.40	2	36.90	36.85	-1	12,686	-0.01%
2022/09/13	0	36.65	1	36.65	36.70	-1	13,391	-0.01%
2022/09/12	3	36.60	1	36.70	36.80	2	15,449	0.01%
2022/09/08	0	0.00	6	35.94	36.00	-6	16,498	-0.04%
2022/09/07	1	35.90	5	35.90	35.75	-4	17,074	-0.02%
2022/09/06	2	35.98	3	35.63	35.60	-1	17,122	-0.01%
2022/09/05	1	35.65	1	35.45	35.35	0	17,077	0.00%
2022/09/02	0	0.00	6	35.43	35.20	-6	17,101	-0.04%
2022/09/01	1	35.50	0.4	35.40	35.25	0.6	17,091	0.00%
2022/08/31	1	35.65	4.2	35.55	35.50	-3.2	17,113	-0.02%
2022/08/30	7.3	35.26	1	35.05	35.15	6.3	17,109	0.04%
2022/08/29	2.2	35.29	1	35.05	35.00	1.2	17,110	0.01%
2022/08/26	0.1	35.80	0	0.00	35.80	0.1	17,097	0.00%
2022/08/24	10	35.80	0	0.00	35.75	10	17,235	0.06%
2022/08/23	0	0.00	1	35.40	35.90	-1	17,266	-0.01%
2022/08/22	6	35.15	1	35.35	35.20	5	17,223	0.03%
2022/08/19	6	35.10	2	35.15	35.10	4	17,273	0.02%
2022/08/18	1	35.40	9	35.31	35.40	-8	17,291	-0.05%
2022/08/17	8	35.14	6	35.43	35.05	2	17,429	0.01%
2022/08/16	1	36.50	7	36.04	35.60	-6	17,431	-0.03%
2022/08/15	1	36.80	0	0.00	36.90	1	17,493	0.01%
2022/08/12	1	37.10	1	37.35	37.00	0	17,579	0.00%
2022/08/11	6	37.33	1	37.40	36.80	5	17,572	0.03%
2022/08/10	6.1	36.80	1	36.90	36.75	5.1	17,554	0.03%
2022/08/09	22	37.10	12.1	37.33	37.15	9.9	17,517	0.06%
2022/08/08	5	37.33	14	37.19	37.00	-9	17,402	-0.05%
2022/08/05	10	35.74	5	35.91	35.95	5	17,068	0.03%
2022/08/04	9	36.49	5.1	35.93	36.00	3.9	16,971	0.02%
2022/08/03	14.1	37.39	11	37.25	37.10	3.1	16,796	0.02%
2022/08/02	19.1	37.78	16	38.01	38.20	3.1	16,240	0.02%
2022/08/01	19	36.69	29.3	36.95	37.35	-10.3	15,602	-0.07%
2022/07/29	2	35.33	11	35.86	35.90	-9	15,172	-0.06%
2022/07/28	10	35.51	2	35.80	35.25	8	15,100	0.05%
2022/07/27	3	35.77	8	35.69	35.90	-5	15,046	-0.03%
2022/07/26	2	35.20	31	34.97	35.20	-29	14,971	-0.19%
2022/07/25	4	35.16	4.3	35.21	34.95	-0.3	14,971	0.00%
2022/07/22	11.3	34.72	12	35.05	35.00	-0.7	14,970	0.00%
2022/07/21	13.6	34.67	9	34.75	34.70	4.6	14,968	0.03%
2022/07/20	1	35.35	13	35.17	35.35	-12	15,124	-0.08%
2022/07/19	5	35.00	5	35.07	35.00	0	15,270	0.00%
2022/07/18	4	35.05	6	35.23	35.00	-2	15,522	-0.01%
2022/07/15	6.3	34.99	5	34.78	35.10	1.3	15,567	0.01%
2022/07/14	45.1	35.99	19	36.02	35.85	26.1	15,585	0.17%
2022/07/13	39	35.37	19	35.63	36.05	20	15,513	0.13%
2022/07/12	21	34.25	17	34.34	34.25	4	15,255	0.03%
2022/07/11	4	33.73	19	34.18	34.35	-15	15,535	-0.10%
2022/07/08	4	34.18	14	33.25	32.75	-10	15,691	-0.06%
2022/07/07	2	33.50	0	0.00	33.40	2	15,583	0.01%
2022/07/06	7	34.30	5	33.89	33.85	2	15,517	0.01%
2022/07/05	14	34.14	7.1	34.46	34.70	6.9	15,350	0.04%
2022/07/04	3.1	32.69	12.1	32.97	33.10	-9	14,928	-0.06%
2022/07/01	7.1	33.31	5	33.14	32.55	2.1	14,518	0.01%
2022/06/30	4	32.40	3.5	32.40	32.35	0.5	13,940	0.00%
2022/06/29	1	32.60	0	0.00	32.20	1	13,691	0.01%
2022/06/28	6	32.20	0	0.00	32.15	6	13,485	0.04%
2022/06/27	0.1	31.85	0	0.00	31.85	0.1	13,380	0.00%
2022/06/24	3	31.53	3	31.70	31.75	0	13,262	0.00%
2022/06/23	7	31.59	10	31.98	31.15	-3	13,081	-0.02%
2022/06/22	55.2	32.26	73	32.30	31.35	-17.8	12,740	-0.14%
2022/06/21	97.2	34.14	91.2	34.24	34.40	6	12,182	0.05%
2022/06/20	148.2	36.38	127	35.97	34.40	21.2	11,440	0.19%	大買/大賣/
2022/06/17	37	36.78	206	35.95	38.20	-169	9,329	-1.81%	大賣/鉅額交易
2022/06/16	35	35.57	38	35.36	34.75	-3	8,190	-0.04%
2022/06/15	5	33.65	51	33.80	34.00	-46	7,566	-0.61%
2022/06/14	0	0.00	50	33.30	33.45	-50	7,473	-0.67%
2022/06/13	1	33.40	2	33.10	33.45	-1	7,447	-0.01%
2022/06/09	3	34.05	5	34.40	33.95	-2	7,389	-0.03%
2022/06/08	3	33.73	0	0.00	34.05	3	7,334	0.04%
2022/06/07	5	33.15	3	33.42	33.60	2	7,289	0.03%
2022/06/02	0	0.00	1	33.20	33.40	-1	7,273	-0.01%
2022/06/01	1	33.90	0	0.00	33.90	1	7,222	0.01%
2022/05/30	1	34.10	4	34.08	34.20	-3	7,023	-0.04%
2022/05/27	0	0.00	6	34.04	33.50	-6	6,976	-0.09%
2022/05/26	4	34.14	3	34.30	33.95	1	6,926	0.01%
2022/05/25	1	34.20	25	34.56	33.85	-24	6,836	-0.35%
2022/05/24	10	34.19	14	34.11	34.00	-4	6,625	-0.06%
2022/05/23	16	33.77	9.1	33.93	33.75	6.9	6,483	0.11%
2022/05/20	10	33.50	13	33.15	33.30	-3	6,281	-0.05%
2022/05/19	8	32.38	1	32.70	32.45	7	6,117	0.11%
2022/05/18	7	32.54	0	0.00	32.80	7	6,131	0.11%
2022/05/16	2	31.95	1	31.60	31.95	1	6,090	0.02%
2022/05/13	1	31.90	2	31.75	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	5	31.96	31.15	-5	5,992	-0.08%
2022/05/11	54	33.54	12	33.40	32.90	42	5,844	0.72%
2022/05/10	5	33.19	6	32.68	33.60	-1	5,743	-0.02%
2022/05/09	12	32.63	9	33.02	32.55	3	5,606	0.05%
2022/05/05	0	0.00	9	32.68	32.50	-9	5,378	-0.17%
2022/05/04	0	0.00	3	32.80	32.25	-3	5,328	-0.06%
2022/05/03	26.1	33.28	16	32.94	32.85	10.1	5,266	0.19%
2022/04/29	3	33.25	1	33.05	33.20	2	5,153	0.04%
2022/04/28	20	33.00	21	33.16	33.20	-1	5,071	-0.02%
2022/04/27	7	33.52	1	33.70	33.25	6	4,986	0.12%
2022/04/26	58	34.20	7	34.21	34.20	51	4,794	1.06%
2022/04/25	18	34.02	12	34.50	34.20	6	4,451	0.13%
2022/04/22	21.1	33.67	26	34.01	34.70	-4.9	4,162	-0.12%
2022/04/21	5	33.11	5	32.95	32.80	0	3,836	0.00%
2022/04/20	10	33.90	15	33.90	33.80	-5	3,651	-0.14%
2022/04/19	53	33.60	17	33.57	34.00	36	3,416	1.05%
2022/04/18	5	33.31	19	33.38	33.50	-14	3,197	-0.44%
2022/04/15	3	33.83	14	33.24	33.75	-11	2,960	-0.37%
2022/04/14	7	32.39	66	32.24	32.30	-59	2,484	-2.37%
2022/04/13	1	31.00	2	30.88	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	2	30.10	30.70	-2	1,866	-0.11%
2022/04/11	1	30.15	13.1	30.00	29.80	-12.1	1,758	-0.69%
2022/03/31	0	0.00	2	29.50	29.35	-2	1,747	-0.11%
2022/03/28	1	29.25	0	0.00	29.50	1	1,756	0.06%
2022/03/23	1	29.65	0	0.00	29.85	1	1,764	0.06%
2022/03/22	1	29.55	0	0.00	29.55	1	1,758	0.06%
2022/03/18	1	29.50	0	0.00	29.55	1	1,765	0.06%
2022/03/17	1	29.50	0	0.00	29.50	1	1,765	0.06%
2022/03/16	1	29.00	0	0.00	29.10	1	1,764	0.06%
2022/03/14	0	0.00	1	29.35	29.30	-1	1,770	-0.06%
2022/03/10	1	29.60	2	29.75	29.75	-1	1,823	-0.05%
2022/03/08	4	28.81	0	0.00	28.75	4	1,808	0.22%
2022/03/07	1	29.65	0	0.00	29.55	1	1,761	0.06%
2022/03/04	3	29.95	0	0.00	29.90	3	1,748	0.17%
2022/03/02	6	30.08	10	30.02	30.15	-4	1,816	-0.22%
2022/03/01	8	30.03	5	30.66	30.05	3	1,838	0.16%
2022/02/24	1	29.60	0	0.00	29.45	1	1,850	0.05%
2022/02/22	0	0.00	6	30.13	29.95	-6	1,908	-0.31%
2022/02/18	6	30.13	1	30.20	30.15	5	2,008	0.25%
2022/02/17	52	29.90	2	29.90	29.95	50	2,144	2.33%
2022/02/14	1	29.25	0	0.00	29.25	1	2,127	0.05%
2022/02/10	50	29.70	0	0.00	29.65	50	2,169	2.30%
2022/02/09	1	29.65	0	0.00	29.75	1	2,200	0.05%
2022/01/21	1	29.55	0	0.00	29.45	1	2,236	0.04%
2022/01/18	2	29.85	0	0.00	29.65	2	2,228	0.09%
2022/01/14	0	0.00	1	29.70	29.80	-1	2,257	-0.04%
2022/01/12	0	0.00	0.7	29.70	29.70	-0.7	2,230	-0.03%
2022/01/10	3	30.88	2.3	30.49	30.40	0.8	2,201	0.03%
2022/01/07	2	30.10	10	30.06	29.95	-8	2,108	-0.38%
2022/01/06	0	0.00	5	29.85	29.65	-5	2,037	-0.25%
2021/12/29	0	0.00	5	29.68	29.60	-5	1,970	-0.25%
2021/12/23	6	29.45	0	0.00	29.35	6	1,926	0.31%
2021/12/15	1	29.00	2	29.05	29.00	-1	1,959	-0.05%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/13	1	29.50	0.1	29.55	29.45	0.9	1,975	0.05%
2021/12/10	0	0.00	1	29.35	29.55	-1	1,999	-0.05%
2021/12/07	1	30.20	6	30.04	29.95	-5	2,038	-0.25%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/03	0	0.00	5	29.45	29.35	-5	2,068	-0.24%
2021/11/29	1	29.30	0	0.00	29.20	1	2,151	0.05%
2021/11/26	5	30.00	10	30.00	29.80	-5	2,116	-0.24%
2021/11/24	50	30.55	5	30.63	30.55	45	2,070	2.17%
2021/11/23	5	29.93	0	0.00	30.20	5	2,019	0.25%
2021/11/22	0	0.00	5	30.35	30.40	-5	1,998	-0.25%
2021/11/18	0	0.00	3	30.30	30.35	-3	1,928	-0.16%
2021/11/17	7	30.07	1	30.00	30.00	6	1,854	0.32%
2021/11/16	21	30.10	19	29.83	29.80	2	1,794	0.11%
2021/11/15	4	28.99	7	29.16	29.00	-3	1,619	-0.19%
2021/11/12	5	29.05	0	0.00	29.25	5	1,622	0.31%
2021/11/11	0	0.00	2	29.10	29.10	-2	1,614	-0.12%
2021/11/10	0	0.00	1	29.00	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	10	29.15	29.35	-10	1,728	-0.58%
2021/11/08	1	29.40	5	29.25	29.15	-4	1,715	-0.23%
2021/11/05	5	28.75	20	28.84	28.70	-15	1,730	-0.87%
2021/11/04	2	28.85	0	0.00	28.80	2	1,755	0.11%
2021/11/03	30	28.81	0	0.00	28.65	30	1,774	1.69%
2021/11/02	2	28.48	4	28.75	28.75	-2	1,772	-0.11%
2021/11/01	2	28.35	0	0.00	28.35	2	1,768	0.11%
2021/10/28	2	28.35	0	0.00	28.35	2	1,912	0.10%
2021/10/27	0	0.00	1	28.15	28.25	-1	2,126	-0.05%
2021/10/21	0	0.00	5	28.15	28.15	-5	2,230	-0.22%
2021/10/19	1	28.35	0	0.00	28.45	1	2,374	0.04%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/13	1	27.90	2	27.90	28.10	-1	2,449	-0.04%
2021/10/06	3	28.20	0	0.00	28.05	3	2,521	0.12%
2021/10/04	10	28.40	0	0.00	28.25	10	2,547	0.39%
2021/10/01	1	28.40	0	0.00	28.15	1	2,552	0.04%
2021/09/30	2	28.33	0	0.00	28.60	2	2,560	0.08%
2021/09/22	2	27.85	1	28.00	28.25	1	2,650	0.04%
2021/09/14	0	0.00	0	27.85	27.95	0	3,017	0.00%
2021/09/10	2	27.48	3	27.50	27.55	-1	3,380	-0.03%
2021/09/09	4	27.25	0	0.00	27.30	4	3,434	0.12%
2021/09/08	2	27.50	0	0.00	27.40	2	3,401	0.06%
2021/09/06	1	28.10	4	28.10	28.10	-3	3,378	-0.09%
2021/08/27	2	29.00	0	0.00	29.10	2	3,501	0.06%
2021/08/23	5	29.10	0	0.00	29.15	5	3,741	0.13%
2021/08/18	1	28.80	1	29.10	29.45	0	3,722	0.00%
2021/08/16	1	29.55	10	29.60	29.45	-9	3,687	-0.24%
2021/08/13	0	0.00	13	30.49	30.20	-13	3,583	-0.36%
2021/08/12	4	30.15	0	0.00	30.25	4	3,542	0.11%
2021/08/11	0	0.00	7	30.46	29.95	-7	3,535	-0.20%
2021/08/10	0	0.00	2	30.10	30.20	-2	3,511	-0.06%
2021/08/05	0	0.00	1	29.55	29.70	-1	3,543	-0.03%
2021/08/04	7	30.10	0	0.00	29.85	7	3,632	0.19%
2021/08/03	0	30.30	5	31.00	30.50	-5	3,618	-0.14%
2021/08/02	0	0.00	30	30.74	30.90	-30	3,548	-0.85%
2021/07/30	0	29.80	0	0.00	29.80	0	3,339	0.00%
2021/07/28	0	0.00	5	29.85	29.80	-5	3,342	-0.15%
2021/07/27	4	29.94	2	29.93	30.00	2	3,385	0.06%
2021/07/23	5	29.55	0	0.00	29.55	5	3,343	0.15%
2021/07/22	0	0.00	1	29.25	29.00	-1	3,339	-0.03%
2021/07/14	11	28.70	0	0.00	28.65	11	3,870	0.28%
2021/07/09	0	0.00	10	28.70	28.55	-10	4,213	-0.24%
2021/07/06	0	0.00	20	29.30	29.00	-20	4,282	-0.47%
2021/07/05	0	0.00	1	29.00	28.95	-1	4,284	-0.02%
2021/06/28	0	0.00	0.1	30.20	29.65	-0.1	4,246	0.00%
2021/06/25	0	0.00	10	29.70	29.50	-10	4,015	-0.25%
2021/06/23	5	29.90	0	0.00	29.70	5	3,958	0.13%
2021/06/22	4	30.44	15	30.17	29.85	-11	3,860	-0.28%
2021/06/21	11	29.49	11	29.60	29.55	0	3,570	0.00%
2021/06/18	1	29.25	0	0.00	29.20	1	3,472	0.03%
2021/06/16	0	0.00	1	28.65	28.50	-1	3,456	-0.03%
2021/06/09	0	0.00	15	29.02	29.20	-15	3,429	-0.44%
2021/06/04	2	29.60	0	0.00	29.30	2	3,439	0.06%
2021/06/03	38	29.42	30	29.91	29.90	8	3,338	0.24%
2021/05/27	0	0.00	2	27.20	27.20	-2	3,418	-0.06%
2021/05/26	0	0.00	1	27.60	27.35	-1	3,696	-0.03%
2021/05/20	0	0.00	1	26.60	26.60	-1	3,972	-0.03%
2021/05/17	0	0.00	10	26.00	25.60	-10	3,973	-0.25%
2021/05/14	1	26.90	0	0.00	26.60	1	3,929	0.03%
2021/05/13	5	25.99	7	25.81	26.35	-2	3,904	-0.05%
2021/05/12	10	26.30	13	26.31	26.50	-3	3,863	-0.08%
2021/05/11	1	28.00	13	28.06	28.00	-12	3,754	-0.32%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/06	1	28.45	0	0.00	28.40	1	3,709	0.03%
2021/05/05	0	0.00	4	28.65	28.40	-4	3,687	-0.11%
2021/05/04	1.1	29.06	3	28.55	28.50	-1.9	3,672	-0.05%
2021/05/03	23	29.63	4	29.65	29.55	19	3,600	0.53%
2021/04/29	8	30.11	2	30.35	30.05	6	3,610	0.17%
2021/04/28	5	30.14	6	29.93	30.00	-1	3,573	-0.03%
2021/04/27	0	0.00	12	30.50	30.30	-12	3,541	-0.34%
2021/04/26	0	0.00	2	30.75	30.75	-2	3,499	-0.06%
2021/04/23	14	31.05	10	30.70	30.70	4	3,442	0.12%
2021/04/22	29	30.88	27	30.85	30.50	2	3,378	0.06%
2021/04/21	0	0.00	6	30.13	30.30	-6	3,153	-0.19%
2021/04/20	6	30.45	0	0.00	30.45	6	3,118	0.19%
2021/04/19	15	30.78	4.5	30.84	31.10	10.5	3,048	0.34%
2021/04/16	2	29.70	21	29.70	29.75	-19	2,815	-0.67%
2021/04/15	4	29.40	3	29.58	29.55	1	2,786	0.04%
2021/04/14	39	29.26	20	29.60	29.20	19	2,739	0.69%
2021/04/13	0	0.00	2	28.75	28.75	-2	2,694	-0.07%
2021/04/12	4	28.91	4	28.75	28.80	0	2,694	0.00%
2021/04/09	0	0.00	1	28.90	28.90	-1	2,767	-0.04%
2021/04/08	1	29.00	2	29.00	29.00	-1	2,760	-0.04%
2021/04/06	0	0.00	1	28.85	28.95	-1	2,763	-0.04%
2021/04/01	1.1	28.71	1	28.75	28.80	0.1	2,767	0.00%
2021/03/31	0	0.00	11	28.85	28.85	-11	2,749	-0.40%
2021/03/29	0.4	29.20	24	29.13	29.15	-23.6	2,731	-0.86%
2021/03/26	1	29.25	3	29.22	29.30	-2	2,761	-0.07%
2021/03/25	2	29.30	8	29.15	29.20	-6	2,842	-0.21%
2021/03/24	0	0.00	0.2	29.30	29.35	-0.2	2,894	-0.01%
2021/03/22	0	0.00	1	28.90	29.00	-1	2,929	-0.03%
2021/03/19	0	0.00	9	29.05	29.05	-9	2,901	-0.31%
2021/03/18	3	29.35	8	29.26	29.25	-5	2,874	-0.17%
2021/03/17	2	29.25	10	29.25	29.30	-8	2,872	-0.28%
2021/03/15	1	29.10	3	29.35	29.50	-2	2,873	-0.07%
2021/03/12	1	29.25	1	29.40	29.10	0	2,869	0.00%
2021/03/11	0	0.00	2	29.33	29.30	-2	2,870	-0.07%
2021/03/10	0	0.00	3	29.40	29.35	-3	2,877	-0.10%
2021/03/09	10	29.79	0	0.00	29.75	10	2,850	0.35%
2021/03/08	10	30.03	1	30.10	29.95	9	2,837	0.32%
2021/03/03	3	29.72	0	0.00	29.70	3	2,756	0.11%
2021/03/02	25	30.21	0	0.00	29.70	25	2,725	0.92%
2021/02/26	16	30.06	4	29.85	30.30	12	2,564	0.47%
2021/02/25	38	29.25	0	0.00	29.55	38	2,295	1.66%
2021/02/24	0	0.00	3	28.45	28.35	-3	2,119	-0.14%
2021/02/17	0	0.00	5	27.50	27.70	-5	2,104	-0.24%
2021/02/03	0	0.00	7	27.21	27.25	-7	2,108	-0.33%
2021/02/02	13	27.20	0	0.00	27.15	13	2,155	0.60%
2021/01/29	0	0.00	1	27.25	27.15	-1	2,150	-0.05%
2021/01/22	3	28.05	3	28.12	28.20	0	2,125	0.00%
2021/01/20	1	27.30	0	0.00	27.25	1	2,085	0.05%
2021/01/14	2	28.05	0	0.00	28.05	2	2,011	0.10%
2021/01/13	15	28.15	0	0.00	28.20	15	1,986	0.76%
2021/01/12	1	28.20	0	0.00	28.10	1	1,963	0.05%
2021/01/11	0	0.00	2	28.70	28.70	-2	1,924	-0.10%
2021/01/08	0	0.00	1	28.75	28.70	-1	1,908	-0.05%
2021/01/07	1	28.60	0	0.00	28.70	1	1,893	0.05%
2021/01/06	0	0.00	2	29.00	28.85	-2	1,869	-0.11%
2021/01/05	0	0.00	6	29.49	29.15	-6	1,829	-0.33%
2021/01/04	3	29.00	7	29.68	29.45	-4	1,815	-0.22%
2020/12/30	6	28.93	0	0.00	29.05	6	1,713	0.35%
2020/12/29	1	28.95	6	29.16	29.05	-5	1,703	-0.29%
2020/12/28	1	28.90	1	28.95	28.95	0	1,684	0.00%
2020/12/25	1	28.75	0	0.00	28.60	1	1,654	0.06%
2020/12/24	6	28.67	2	28.55	28.60	4	1,651	0.24%
2020/12/23	5	28.45	0	0.00	28.70	5	1,647	0.30%
2020/12/22	26	29.02	18	29.15	28.40	8	1,671	0.48%
2020/12/21	16	29.44	1	29.50	29.45	15	1,672	0.90%
2020/12/18	10	28.50	0	0.00	29.10	10	1,601	0.62%
2020/12/16	10	28.95	2	28.90	28.85	8	1,580	0.51%
2020/12/15	3	28.30	2	28.15	28.20	1	1,545	0.06%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/08	2	28.60	0	0.00	28.60	2	1,590	0.13%
2020/12/03	0	0.00	70	28.69	28.75	-70	1,629	-4.30%
2020/11/30	0	0.00	1	28.90	28.70	-1	1,792	-0.06%
2020/11/19	2	29.05	0	0.00	29.00	2	2,900	0.07%
2020/11/18	1	28.65	3	28.45	28.60	-2	2,895	-0.07%
2020/11/17	1	28.50	13	28.45	28.55	-12	2,894	-0.41%
2020/11/16	0	0.00	1	28.55	28.45	-1	2,965	-0.03%
2020/11/12	1	28.45	10	28.55	28.60	-9	3,061	-0.29%
2020/11/11	0	0.00	1	28.35	28.55	-1	3,143	-0.03%
2020/11/10	0	0.00	4	28.65	28.30	-4	3,128	-0.13%
2020/11/09	0	0.00	3	27.85	27.80	-3	3,092	-0.10%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/02	3	27.80	0	0.00	27.75	3	3,208	0.09%
2020/10/29	0	0.00	6	27.25	27.30	-6	3,212	-0.19%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/22	2	27.90	0	0.00	27.95	2	3,257	0.06%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/20	1	28.05	0	0.00	28.00	1	3,305	0.03%
2020/10/15	4	28.05	0	0.00	28.05	4	3,327	0.12%
2020/10/13	1	28.10	0	0.00	28.20	1	3,337	0.03%
2020/10/12	1	28.50	0	0.00	28.45	1	3,364	0.03%
2020/10/08	0	0.00	8	28.55	28.80	-8	3,373	-0.24%
2020/10/06	12	28.70	0	0.00	28.80	12	3,418	0.35%
2020/10/05	1	28.30	0	0.00	28.65	1	3,470	0.03%
2020/09/29	1	28.35	0	0.00	28.50	1	3,601	0.03%
2020/09/25	1	28.15	0	0.00	28.00	1	3,669	0.03%
2020/09/24	1	28.40	0	0.00	28.05	1	3,668	0.03%
2020/09/23	5	29.25	6	29.25	29.00	-1	3,634	-0.03%
2020/09/22	5	29.30	0	0.00	29.30	5	3,629	0.14%
2020/09/21	3	30.20	0	0.00	29.80	3	3,627	0.08%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	1	29.70	29.75	-1	3,732	-0.03%
2020/09/14	0	0.00	1	29.50	29.40	-1	3,766	-0.03%
2020/09/11	1	29.85	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0	0.00	6	29.92	29.85	-6	3,733	-0.16%
2020/09/09	3	29.90	0	0.00	30.00	3	3,708	0.08%
2020/09/08	1	30.20	1	30.25	30.25	0	3,685	0.00%
2020/09/07	0	0.00	1	30.40	30.40	-1	3,680	-0.03%
2020/09/04	1	30.10	0	0.00	30.25	1	3,677	0.03%
2020/09/03	12	31.00	11	31.02	30.65	1	3,632	0.03%
2020/09/02	6	30.63	7	30.73	30.85	-1	3,597	-0.03%
2020/09/01	15	31.45	6	31.13	31.20	9	3,539	0.25%
2020/08/31	84	31.85	30	31.30	32.00	54	3,278	1.65%
2020/08/28	8	28.97	22	29.10	29.10	-14	2,640	-0.53%
2020/08/27	1	28.60	3	28.55	28.70	-2	2,584	-0.08%
2020/08/26	1	28.75	10	28.60	28.70	-9	2,581	-0.35%
2020/08/25	1	28.55	0	0.00	28.35	1	2,588	0.04%
2020/08/24	0	0.00	4	28.64	28.55	-4	2,583	-0.15%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	2	27.93	0	0.00	27.75	2	2,621	0.08%
2020/08/19	22	29.10	10	28.80	28.85	12	2,558	0.47%
2020/08/18	1	28.10	10	28.05	28.10	-9	2,486	-0.36%
2020/08/17	1	28.40	2	28.55	28.40	-1	2,503	-0.04%
2020/08/14	0	0.00	5	27.60	27.60	-5	2,506	-0.20%
2020/08/12	5	27.45	0	0.00	27.40	5	2,542	0.20%
2020/08/10	10	27.10	0	0.00	27.20	10	2,519	0.40%
2020/08/07	1	26.75	0	0.00	26.70	1	2,500	0.04%
2020/08/06	11	26.95	0	0.00	26.95	11	2,485	0.44%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/08/04	3	27.20	0	0.00	27.20	3	2,519	0.12%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/29	1	26.80	0	0.00	26.90	1	2,571	0.04%
2020/07/28	1	26.70	0	0.00	26.55	1	2,579	0.04%
2020/07/27	1	27.00	2	27.05	26.95	-1	2,591	-0.04%
2020/07/24	1	27.70	0	0.00	27.65	1	2,582	0.04%
2020/07/23	2	28.15	2	28.40	28.00	0	2,587	0.00%
2020/07/22	3	28.15	0	0.00	28.10	3	2,608	0.11%
2020/07/17	1	28.25	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	3	28.15	28.20	-3	2,620	-0.11%
2020/07/15	1	27.60	3	27.70	27.55	-2	2,599	-0.08%
2020/07/14	2	27.68	0	0.00	27.60	2	2,611	0.08%
2020/07/13	4	27.91	1	27.95	27.80	3	2,631	0.11%
2020/07/10	13	28.10	0	0.00	27.80	13	2,631	0.49%
2020/07/09	4	28.76	0	0.00	28.65	4	2,602	0.15%
2020/07/08	1	29.65	25	29.70	29.75	-24	2,560	-0.94%
2020/07/07	0	0.00	4	29.60	29.65	-4	2,497	-0.16%
2020/07/06	1	29.65	3	29.80	29.65	-2	2,490	-0.08%
2020/07/03	10	29.95	20	29.95	29.70	-10	2,479	-0.40%
2020/07/02	25	29.93	0	0.00	29.90	25	2,469	1.01%
2020/06/29	1	29.65	10	29.70	29.75	-9	2,486	-0.36%
2020/06/24	15	30.08	11	29.97	29.95	4	2,482	0.16%
2020/06/23	7	30.31	0	0.00	30.35	7	2,480	0.28%
2020/06/22	13	29.80	0	0.00	29.75	13	2,427	0.54%
2020/06/19	10	29.50	0	0.00	29.55	10	2,429	0.41%
2020/06/16	3	29.25	0	0.00	29.70	3	2,500	0.12%
2020/06/15	0	0.00	2.3	29.16	29.15	-2.3	2,623	-0.09%
2020/06/12	2	28.50	20	28.61	29.10	-18	2,646	-0.68%
2020/06/11	1	29.50	1	29.50	29.25	0	2,687	0.00%
2020/06/10	3	29.78	1	29.85	29.85	2	2,692	0.07%
2020/06/09	5.1	29.95	10	30.00	29.80	-4.9	2,762	-0.18%
2020/06/08	1	30.50	0	0.00	30.30	1	2,787	0.04%
2020/06/04	7	29.56	0	0.00	29.55	7	2,757	0.25%
2020/06/02	3	29.35	0	0.00	29.50	3	2,856	0.11%
2020/06/01	0	0.00	2	29.75	29.50	-2	2,846	-0.07%
2020/05/29	2	29.15	0	0.00	29.30	2	2,836	0.07%
2020/05/28	2	29.48	5	29.70	29.10	-3	2,835	-0.11%
2020/05/26	4	28.63	2	28.70	28.65	2	2,840	0.07%
2020/05/25	2	28.53	0	0.00	28.45	2	2,852	0.07%
2020/05/22	12	28.64	0	0.00	28.55	12	2,906	0.41%
2020/05/21	2	29.05	11	29.09	29.05	-9	2,963	-0.30%
2020/05/20	3	28.20	0	0.00	28.05	3	2,890	0.10%
2020/05/19	0	0.00	1	28.05	28.40	-1	2,895	-0.03%
2020/05/18	14	27.75	0	0.00	27.75	14	2,885	0.49%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,904	-0.03%
2020/05/11	3	27.67	0	0.00	27.70	3	2,942	0.10%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/05/05	5	28.50	0	0.00	28.70	5	2,967	0.17%
2020/05/04	0	0.00	1	27.90	28.05	-1	2,969	-0.03%
2020/04/30	1	28.35	0	0.00	28.70	1	3,020	0.03%
2020/04/29	0	0.00	1	28.20	28.05	-1	3,066	-0.03%
2020/04/28	9	27.67	0	0.00	27.85	9	3,121	0.29%
2020/04/27	3	27.65	0	0.00	27.65	3	3,276	0.09%
2020/04/24	2	26.90	0	0.00	26.90	2	3,326	0.06%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/16	1	27.70	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1	28.30	2	28.30	28.40	-1	4,255	-0.02%
2020/04/14	2	27.80	0	0.00	28.10	2	4,358	0.05%
2020/04/10	2	27.60	0	0.00	27.70	2	4,619	0.04%
2020/04/09	1	28.30	1	28.15	27.95	0	4,817	0.00%
2020/03/27	0	0.00	2	26.65	26.65	-2	6,254	-0.03%
2020/03/24	4	26.23	0	0.00	26.10	4	6,581	0.06%
2020/03/23	0	0.00	1	25.90	26.00	-1	6,688	-0.01%
2020/03/20	0	0.00	1	27.25	26.95	-1	6,707	-0.01%
2020/03/19	0	0.00	9	25.45	26.50	-9	6,654	-0.14%
2020/03/17	1	26.95	0	0.00	26.95	1	6,497	0.02%
2020/03/16	2	27.70	0	0.00	27.45	2	6,435	0.03%
2020/03/13	1	27.00	6	27.07	27.65	-5	6,381	-0.08%
2020/03/12	4	28.81	2	28.98	28.80	2	6,274	0.03%
2020/03/11	0	0.00	2	29.65	29.55	-2	6,208	-0.03%
2020/03/10	5	29.16	9	28.79	29.45	-4	6,207	-0.06%
2020/03/09	1	29.80	3	30.80	29.70	-2	6,162	-0.03%
2020/03/06	0	0.00	4	30.90	30.90	-4	6,071	-0.07%
2020/03/05	8	31.21	2	31.20	31.15	6	6,069	0.10%
2020/03/04	1	30.85	0	0.00	31.00	1	6,069	0.02%
2020/03/02	1	30.95	2	30.90	31.00	-1	6,044	-0.02%
2020/02/27	0	0.00	3	31.65	31.35	-3	5,990	-0.05%
2020/02/24	7	31.94	0	0.00	31.85	7	5,835	0.12%
2020/02/20	6	32.83	1	32.75	32.75	5	5,715	0.09%
2020/02/18	1	32.55	0	0.00	32.65	1	5,659	0.02%
2020/02/13	2	32.90	1	32.90	32.95	1	5,599	0.02%
2020/02/06	1	33.40	1	33.40	33.45	0	5,439	0.00%
2020/02/04	3	33.57	1	33.60	33.55	2	5,351	0.04%
2020/02/03	1	32.25	0	0.00	33.05	1	5,279	0.02%
2020/01/31	0	0.00	3	33.83	33.75	-3	5,190	-0.06%
2020/01/30	1	33.20	47	33.35	33.30	-46	5,112	-0.90%
2020/01/20	7	35.07	29	34.95	34.95	-22	4,941	-0.45%
2020/01/17	13	34.77	0	0.00	34.75	13	4,869	0.27%
2020/01/16	6	34.73	0	0.00	34.75	6	4,822	0.12%
2020/01/15	5	34.55	3	34.85	34.60	2	4,798	0.04%
2020/01/14	6	34.48	0	0.00	34.45	6	4,731	0.13%
2020/01/13	13	35.31	19	36.06	34.75	-6	4,620	-0.13%
2020/01/10	0	0.00	2	34.90	34.75	-2	4,117	-0.05%
2020/01/09	2	34.38	2	34.35	34.30	0	3,935	0.00%
2020/01/08	5	34.53	0	0.00	34.30	5	3,847	0.13%
2020/01/07	5	34.72	0	0.00	34.75	5	3,711	0.13%
2020/01/06	7	35.16	0	0.00	35.00	7	3,631	0.19%
2020/01/03	7.5	35.26	3	35.10	35.05	4.5	3,437	0.13%
2020/01/02	13.5	35.72	0	0.00	35.85	13.5	3,225	0.42%
2019/12/31	150	35.44	151	35.45	35.90	-1	2,963	-0.03%	大買/大賣/
2019/12/30	1	33.40	15	33.41	33.50	-14	2,327	-0.60%
2019/12/27	5	32.55	0	0.00	32.50	5	2,156	0.23%
2019/12/26	10	32.95	0	0.00	32.85	10	2,051	0.49%
2019/12/24	12	33.06	4	33.56	32.95	8	1,895	0.42%
2019/12/23	23	32.65	36	32.91	33.10	-13	1,654	-0.79%
2019/12/20	25	31.56	0	0.00	31.60	25	1,312	1.90%
2019/12/19	1	32.10	0	0.00	31.50	1	1,299	0.08%
2019/12/18	7	32.19	0	0.00	32.10	7	1,240	0.56%
2019/12/16	1	31.25	0	0.00	31.30	1	1,044	0.10%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/05	0	0.00	0.1	31.40	31.20	-0.1	1,056	-0.01%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/11/19	0	0.00	1	31.80	31.80	-1	995	-0.10%
2019/11/11	0	0.00	5	31.60	31.80	-5	1,098	-0.46%
2019/11/06	1	31.90	0	0.00	31.95	1	1,118	0.09%
2019/10/30	1	31.75	0	0.00	31.75	1	1,146	0.09%
2019/10/28	0	0.00	40	31.60	31.80	-40	1,133	-3.53%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	0	0.00	1	31.65	31.70	-1	1,181	-0.08%
2019/10/04	0	0.00	1	32.20	32.20	-1	1,212	-0.08%
2019/09/27	2	32.20	0	0.00	32.25	2	1,427	0.14%
2019/09/26	2	32.85	0	0.00	32.70	2	1,471	0.14%
2019/09/24	1	32.45	0	0.00	32.55	1	1,585	0.06%
2019/09/04	0	0.00	2	31.90	32.05	-2	1,819	-0.11%
2019/09/03	2	31.95	1	32.10	31.95	1	1,865	0.05%
2019/08/30	1	32.00	0	0.00	31.45	1	1,938	0.05%
2019/08/23	2	32.48	0	0.00	32.45	2	2,056	0.10%
2019/08/21	4	33.10	0	0.00	32.85	4	2,064	0.19%
2019/08/14	1	31.75	0	0.00	31.75	1	1,995	0.05%
2019/08/13	3	31.95	0	0.00	31.80	3	1,983	0.15%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/01	0	0.00	21	31.95	31.95	-21	1,989	-1.06%
2019/07/17	20	32.75	0	0.00	32.85	20	1,946	1.03%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/08	0	0.00	2	34.15	34.40	-2	1,968	-0.10%
2019/07/05	0	0.00	2	34.05	34.20	-2	1,884	-0.11%
2019/07/04	0	0.00	1	34.15	34.10	-1	1,863	-0.05%
2019/07/03	1	33.60	0	0.00	33.90	1	1,872	0.05%
2019/07/02	4	34.38	0	0.00	33.60	4	1,844	0.22%
2019/06/28	1	33.95	0	0.00	33.80	1	1,710	0.06%
2019/06/26	0	0.00	1	33.75	33.80	-1	1,668	-0.06%
2019/06/24	1	33.35	0	0.00	33.40	1	1,592	0.06%
2019/06/20	0	0.00	1	33.15	33.00	-1	1,584	-0.06%
2019/06/19	2	32.80	0	0.00	33.05	2	1,571	0.13%
2019/06/11	0	0.00	1	33.10	32.55	-1	1,710	-0.06%
2019/06/10	40	33.30	2	33.30	33.45	38	1,780	2.13%
2019/05/30	10	32.35	0	0.00	32.55	10	1,776	0.56%
2019/05/27	10	31.80	0	0.00	31.80	10	1,753	0.57%
2019/05/21	0	0.00	1	31.45	31.55	-1	1,773	-0.06%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/09	1	30.80	10	30.82	30.65	-9	1,928	-0.47%
2019/04/29	0	0.00	1	31.20	31.30	-1	2,299	-0.04%
2019/04/26	1	31.10	0	0.00	31.00	1	2,308	0.04%
2019/04/24	13	31.51	0	0.00	31.30	13	2,290	0.57%
2019/04/22	3	31.55	0	0.00	31.55	3	2,319	0.13%
2019/04/16	1	31.40	0	0.00	31.40	1	2,298	0.04%
2019/04/12	2	31.90	1	32.35	31.85	1	2,240	0.04%
2019/04/09	3	31.38	0	0.00	31.35	3	2,232	0.13%
2019/03/14	2	31.75	2	31.65	31.75	0	2,005	0.00%
2019/03/13	4	32.40	0	0.00	32.10	4	1,948	0.21%
2019/02/27	3	33.30	0	0.00	33.35	3	1,754	0.17%
2019/02/14	2	33.40	0	0.00	33.50	2	1,759	0.11%
2019/02/12	0	0.00	1	34.55	34.40	-1	1,704	-0.06%
2019/02/11	7	34.55	6	34.50	34.55	1	1,676	0.06%
2019/01/29	1	34.15	2	33.80	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	8	33.94	34.05	-8	1,485	-0.54%
2019/01/25	0	0.00	4	33.65	33.25	-4	1,391	-0.29%
2019/01/23	0	0.00	28	32.76	32.90	-28	1,231	-2.27%
2019/01/18	3	32.00	0	0.00	31.90	3	1,208	0.25%
2019/01/14	0	0.00	1	31.75	31.85	-1	1,210	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/19	0	0.00	2	30.15	30.20	-2	1,347	-0.15%
2018/12/17	2	30.50	0	0.00	30.50	2	1,358	0.15%
2018/12/13	1	30.05	0	0.00	30.05	1	1,348	0.07%
2018/11/29	1	30.25	1	30.60	30.70	0	1,336	0.00%
2018/11/22	0	0.00	3	29.90	30.00	-3	1,252	-0.24%
2018/11/21	3	29.30	0	0.00	29.50	3	1,230	0.24%
2018/11/19	0	0.00	7	29.70	29.85	-7	1,202	-0.58%
2018/11/16	0	0.00	1	28.95	29.70	-1	1,163	-0.09%
2018/11/15	9	28.20	0	0.00	28.20	9	1,103	0.82%
2018/11/09	1	28.40	0	0.00	28.35	1	1,120	0.09%
2018/10/24	10	28.90	0	0.00	28.85	10	1,077	0.93%
2018/10/23	2	28.90	0	0.00	29.05	2	1,053	0.19%
2018/10/12	0	0.00	1	29.45	30.20	-1	1,064	-0.09%
2018/10/08	0	0.00	1	31.00	30.95	-1	1,033	-0.10%
2018/10/03	3	32.17	6	32.00	31.90	-3	965	-0.31%
2018/10/01	1	31.00	0	0.00	31.00	1	873	0.11%
2018/09/18	0	0.00	5	30.45	30.55	-5	856	-0.58%
2018/09/12	1	29.50	0	0.00	29.75	1	906	0.11%
2018/09/07	0	0.00	2	30.10	30.10	-2	942	-0.21%
2018/08/29	0	0.00	0	30.75	30.65	0	1,134	0.00%
2018/08/23	1	30.30	0	0.00	30.20	1	1,180	0.08%
2018/08/10	0	0.00	1	30.20	30.25	-1	1,174	-0.09%
2018/08/03	0	0.00	1	30.05	30.05	-1	1,232	-0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/31	4	30.28	0	0.00	30.20	4	1,257	0.32%
2018/07/11	1	30.75	0	0.00	30.55	1	1,389	0.07%
2018/07/09	1	30.65	0	0.00	30.80	1	1,396	0.07%
2018/07/02	0	0.00	1	31.40	31.55	-1	1,424	-0.07%
2018/06/27	0	0.00	1	30.65	30.60	-1	1,393	-0.07%
2018/06/26	11	30.11	0	0.00	30.75	11	1,383	0.80%
2018/06/20	3	31.65	0	0.00	31.70	3	1,305	0.23%
2018/06/15	5	32.35	0	0.00	32.40	5	1,265	0.40%
2018/06/13	5	32.45	0	0.00	32.45	5	1,220	0.41%
2018/06/12	6	32.49	0	0.00	32.50	6	1,199	0.50%
2018/06/08	3	32.80	0	0.00	32.80	3	1,164	0.26%
2018/06/07	11	33.00	0	0.00	32.90	11	1,132	0.97%
2018/06/06	2	33.08	0	0.00	33.15	2	1,088	0.18%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/28	15	33.55	0	0.00	33.55	15	987	1.52%
2018/05/22	3	33.70	0	0.00	33.75	3	991	0.30%
2018/05/17	1	33.60	0	0.00	33.60	1	1,018	0.10%
2018/04/26	16	35.35	0	0.00	35.25	16	1,042	1.54%
2018/04/20	0	0.00	2	34.40	34.95	-2	1,016	-0.20%
2018/04/17	1	34.40	0	0.00	34.30	1	1,019	0.10%
2018/04/11	1	34.40	0	0.00	34.40	1	1,071	0.09%
2018/04/10	1	34.45	0	0.00	34.30	1	1,105	0.09%
2018/04/09	0	0.00	1	35.00	34.70	-1	1,124	-0.09%
2018/03/26	4	33.70	0	0.00	33.75	4	1,254	0.32%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/06	0	0.00	2	33.90	33.75	-2	2,107	-0.09%
2018/03/02	0	0.00	2	34.05	34.15	-2	2,173	-0.09%
2018/02/26	0	0.00	5	34.15	34.40	-5	2,322	-0.22%
2018/02/12	0	0.00	2	33.40	33.40	-2	2,415	-0.08%
2018/02/09	3	33.30	0	0.00	33.60	3	2,420	0.12%
2018/02/05	0	0.00	4	34.80	34.50	-4	2,427	-0.16%
2018/01/30	0	0.00	1	35.60	35.35	-1	2,546	-0.04%
2018/01/26	0	0.00	2.1	35.80	35.80	-2.1	2,571	-0.08%
2018/01/22	2	35.95	0	0.00	35.90	2	2,713	0.07%
2018/01/17	2	36.15	0	0.00	36.45	2	2,815	0.07%
2018/01/16	0	0.00	1	35.60	35.90	-1	2,797	-0.04%
2018/01/15	1	35.95	0	0.00	35.85	1	2,774	0.04%
2018/01/10	1	36.95	0	0.00	36.95	1	2,718	0.04%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	5	36.60	1	36.70	36.60	4	2,688	0.15%
2018/01/02	0	0.00	1	37.35	37.50	-1	2,657	-0.04%