臺鹽 (1737)-凱基-台北券商分點個股進出

台股 » 個股 » 臺鹽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臺鹽

(1737)

可現股當沖

股價
32.25
漲跌
--
漲幅
0.00%
成交量
79張
產業
上市食品類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

臺鹽 (1737)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	32.25	32.25	-1	287	-0.35%
2024/12/02	0	0.00	1	32.25	32.25	-1	301	-0.33%
2024/11/29	12	32.16	2	32.40	32.20	10	314	3.18%
2024/11/28	9	32.20	3	32.35	32.25	6	344	1.74%
2024/11/27	0	32.48	1	32.45	32.15	-1	369	-0.27%
2024/11/26	2	32.25	6	32.41	32.35	-4	373	-1.07%
2024/11/25	20	32.28	13	32.40	32.40	7	380	1.84%
2024/11/22	4	32.19	7	32.16	32.25	-3	389	-0.77%
2024/11/21	1	31.85	52	31.91	32.00	-51	424	-12.02%
2024/11/20	2	32.00	7	32.05	32.05	-5	436	-1.15%
2024/11/19	29	32.17	3	32.25	32.15	26	437	5.94%
2024/11/18	8	32.09	98	32.07	32.15	-90	444	-20.23%
2024/11/15	9	32.49	13	32.46	32.45	-4	445	-0.90%
2024/11/14	13	32.53	99	32.47	32.35	-86	446	-19.28%
2024/11/13	3	32.85	30	32.84	32.90	-27	440	-6.13%
2024/11/12	0	0.00	34	32.99	32.80	-34	441	-7.70%
2024/11/11	0	0.00	64	33.17	33.10	-64	436	-14.66%
2024/11/08	0	0.00	39	33.27	33.25	-39	428	-9.10%
2024/11/07	0	0.00	5	33.35	33.30	-5	429	-1.16%
2024/11/06	0	0.00	28	33.26	33.25	-28	428	-6.53%
2024/11/05	0	0.00	10	33.35	33.25	-10	429	-2.33%
2024/11/04	2	33.35	30	33.35	33.30	-28	436	-6.41%
2024/11/01	1	33.40	11	33.44	33.50	-10	443	-2.26%
2024/10/30	0	0.00	15	33.48	33.50	-15	444	-3.37%
2024/10/29	0	0.00	17	33.50	33.45	-17	445	-3.82%
2024/10/28	0	0.00	3	33.45	33.50	-3	447	-0.67%
2024/10/25	0	0.00	2	33.45	33.45	-2	449	-0.45%
2024/10/24	20	33.48	10	33.49	33.45	10	450	2.22%
2024/10/23	71	33.44	72	33.36	33.55	-1	449	-0.22%
2024/10/22	11	33.82	14	33.85	33.90	-3	439	-0.68%
2024/10/21	2	33.90	6	33.98	33.90	-4	441	-0.91%
2024/10/18	3	34.10	8	34.00	33.90	-5	442	-1.13%
2024/10/17	0	0.00	1	34.05	33.95	-1	441	-0.23%
2024/10/16	0	0.00	9	34.11	34.05	-9	439	-2.05%
2024/10/15	0	0.00	9	34.31	34.25	-9	439	-2.05%
2024/10/14	179	33.86	23	34.17	34.15	156	439	35.51%	大買/鉅額交易
2024/10/11	2	34.70	16	34.72	34.65	-14	427	-3.28%
2024/10/09	3	34.88	11	34.90	34.85	-8	424	-1.88%
2024/10/08	0	0.00	12	35.05	35.00	-12	421	-2.84%
2024/10/07	9	35.13	7	35.21	35.15	2	423	0.47%
2024/10/04	1	35.00	32	35.03	35.00	-31	423	-7.33%
2024/10/01	1	34.85	11	34.95	34.90	-10	422	-2.37%
2024/09/30	5	34.86	4	34.93	34.95	1	423	0.24%
2024/09/27	15	35.10	8	35.03	35.00	7	423	1.65%
2024/09/26	0	0.00	2	35.05	35.05	-2	423	-0.47%
2024/09/25	17	35.04	5	35.09	35.05	12	425	2.82%
2024/09/24	16	35.11	3	35.10	35.10	13	426	3.05%
2024/09/23	22	35.16	11	35.33	35.10	11	425	2.59%
2024/09/20	13	35.50	30	35.36	35.45	-17	424	-4.00%
2024/09/19	12	35.54	45	35.57	35.55	-33	423	-7.79%
2024/09/18	76	35.57	7	35.65	35.65	69	424	16.27%
2024/09/16	110.3	35.13	7	35.25	35.25	103.3	424	24.35%	大買/鉅額交易
2024/09/13	9	35.07	1	35.05	35.05	8	427	1.87%
2024/09/12	23	34.86	13	35.00	34.95	10	432	2.31%
2024/09/11	46	35.06	30	35.20	35.15	16	435	3.67%
2024/09/10	21	35.12	36	34.79	34.85	-15	431	-3.48%
2024/09/09	22	35.02	23	35.07	35.10	-1	431	-0.23%
2024/09/06	90	34.98	24	35.24	35.25	66	426	15.49%
2024/09/05	7	35.16	77	35.04	34.90	-70	420	-16.64%
2024/09/04	25	35.08	35	35.16	35.10	-10	416	-2.40%
2024/09/03	84	35.54	12	35.49	35.45	72	408	17.62%
2024/09/02	67	35.05	33	35.29	35.00	34	396	8.58%
2024/08/30	126	35.54	46	35.66	35.40	80	383	20.84%	大買/
2024/08/29	110	34.76	32	34.85	34.95	78	354	21.99%	大買/
2024/08/28	9	34.27	4	34.31	34.30	5	331	1.51%
2024/08/27	4	34.30	29	34.34	34.30	-25	328	-7.60%
2024/08/26	6	34.24	38	34.31	34.25	-32	324	-9.86%
2024/08/23	68	34.16	99	34.12	34.25	-31	315	-9.83%
2024/08/22	56	33.79	19	34.07	34.05	37	281	13.13%
2024/08/21	19	33.38	17	33.41	33.45	2	266	0.75%
2024/08/20	13	33.30	8	33.26	33.30	5	261	1.91%
2024/08/19	2	34.30	18	34.29	34.30	-16	252	-6.34%
2024/08/16	7	34.18	3	34.20	34.20	4	245	1.63%
2024/08/15	0	0.00	2	34.15	34.15	-2	242	-0.82%
2024/08/14	1	34.10	6	34.07	34.05	-5	243	-2.05%
2024/08/13	0	0.00	4	34.00	34.00	-4	244	-1.64%
2024/08/12	6	34.03	2	34.00	34.00	4	248	1.61%
2024/08/09	22	33.95	4	33.88	33.90	18	250	7.19%
2024/08/08	6	33.65	4	33.74	33.85	2	248	0.80%
2024/08/07	0	33.90	15	33.63	33.85	-15	250	-5.98%
2024/08/06	158	33.40	35.2	33.50	33.60	122.8	250	48.95%	大買/鉅額交易
2024/08/05	76	33.62	25	33.77	33.45	51	243	20.94%
2024/08/02	16	34.15	4	34.18	34.20	12	234	5.12%
2024/08/01	44	34.20	2	34.25	34.25	42	235	17.87%
2024/07/31	20	34.02	2	34.20	34.10	18	238	7.56%
2024/07/30	11	34.04	7	34.19	34.10	4	238	1.68%
2024/07/29	8	33.90	8	33.93	33.90	0	241	0.00%
2024/07/26	0	0.00	4	33.81	33.90	-4	245	-1.63%
2024/07/23	4	33.90	0	0.00	33.85	4	249	1.60%
2024/07/22	1	33.75	54	33.76	33.80	-53	254	-20.85%
2024/07/19	0	0.00	41	33.88	33.85	-41	254	-16.10%
2024/07/18	0	0.00	1	33.90	33.90	-1	260	-0.38%
2024/07/17	0	0.00	5	34.03	33.85	-5	266	-1.87%
2024/07/12	0	0.00	2	33.85	33.85	-2	446	-0.45%
2024/07/11	0	0.00	14	33.85	33.85	-14	445	-3.14%
2024/07/09	1	33.90	16	33.97	33.85	-15	449	-3.33%
2024/07/08	0	0.00	14	34.15	34.05	-14	449	-3.11%
2024/07/05	2	33.95	16	34.13	34.15	-14	451	-3.10%
2024/07/04	9	33.97	10	34.02	34.05	-1	451	-0.22%
2024/07/03	23	34.00	3	34.05	34.05	20	453	4.41%
2024/07/02	15	34.02	14	34.05	34.05	1	453	0.22%
2024/07/01	23	33.98	7	33.96	34.00	16	452	3.53%
2024/06/28	17	33.93	4	34.00	33.95	13	453	2.87%
2024/06/27	2	33.85	1	33.85	33.85	1	453	0.22%
2024/06/26	14	33.93	6	33.90	33.90	8	455	1.76%
2024/06/25	51	33.89	1	33.80	33.85	50	454	11.00%
2024/06/24	19	33.65	5	33.65	33.65	14	454	3.08%
2024/06/21	64	33.60	25	33.60	33.60	39	448	8.69%
2024/06/20	11	33.63	6	33.65	33.65	5	437	1.14%
2024/06/19	6	33.78	34	33.76	33.70	-28	425	-6.58%
2024/06/18	4	33.80	9	33.77	33.80	-5	425	-1.18%
2024/06/17	8	33.85	2	33.88	33.80	6	420	1.43%
2024/06/14	1	33.85	7	33.88	33.85	-6	418	-1.43%
2024/06/13	22	33.94	4	34.00	33.90	18	414	4.34%
2024/06/12	0	0.00	8	34.13	34.00	-8	413	-1.93%
2024/06/11	0	0.00	10	34.13	34.15	-10	416	-2.40%
2024/06/07	19	33.95	0	0.00	33.95	19	424	4.48%
2024/06/06	0	0.00	5	33.95	33.95	-5	436	-1.15%
2024/06/05	0	0.00	8	33.95	33.90	-8	438	-1.82%
2024/06/04	0	0.00	1	33.95	33.95	-1	441	-0.23%
2024/06/03	3	33.90	17	33.98	34.00	-14	442	-3.17%
2024/05/31	8	33.95	3	33.97	33.95	5	441	1.13%
2024/05/30	3	33.97	3	34.00	34.00	0	440	0.00%
2024/05/29	0	0.00	4.7	34.18	34.05	-4.7	442	-1.05%
2024/05/28	1	34.15	3	34.18	34.15	-2	443	-0.45%
2024/05/27	5	34.04	2	34.08	34.10	3	446	0.67%
2024/05/24	4	34.00	2	34.03	34.05	2	446	0.45%
2024/05/23	2	34.05	1	34.10	34.10	1	446	0.22%
2024/05/22	25	34.15	4	34.21	34.15	21	446	4.70%
2024/05/21	1	34.20	19	34.28	34.30	-18	444	-4.05%
2024/05/20	10	34.42	6	34.44	34.35	4	445	0.90%
2024/05/17	23	34.28	12	34.30	34.25	11	444	2.47%
2024/05/16	18	34.32	14	34.34	34.35	4	444	0.90%
2024/05/15	12	34.14	15	34.30	34.30	-3	443	-0.68%
2024/05/14	0	0.00	1	34.05	34.05	-1	439	-0.23%
2024/05/13	23	34.05	11	34.22	34.15	12	441	2.72%
2024/05/10	7	34.11	17	34.08	34.10	-10	441	-2.26%
2024/05/09	0	0.00	1	34.10	34.10	-1	440	-0.23%
2024/05/08	8	34.21	2	34.30	34.30	6	440	1.36%
2024/05/07	8	34.15	31	34.20	34.15	-23	441	-5.22%
2024/05/06	54	34.15	15	34.16	34.15	39	442	8.82%
2024/05/03	15	34.18	3	34.27	34.10	12	437	2.74%
2024/05/02	82	34.19	15	34.24	34.25	67	432	15.48%
2024/04/30	14	34.18	47	34.30	34.10	-33	427	-7.71%
2024/04/29	18	34.05	9	34.16	34.10	9	422	2.13%
2024/04/26	67	33.92	4	33.94	33.95	63	416	15.12%
2024/04/25	7	33.85	0	0.00	33.85	7	413	1.69%
2024/04/24	21	33.97	80	34.03	33.95	-59	411	-14.35%
2024/04/23	11	34.07	11	34.09	34.05	0	406	0.00%
2024/04/22	74	34.54	44	34.43	34.10	30	401	7.48%
2024/04/19	125	34.49	182	35.05	34.20	-57	379	-15.02%	大買/大賣/
2024/04/18	434	34.63	547	35.20	35.15	-113	330	-34.17%	大買/大賣/鉅額交易
2024/04/16	10	33.62	35	33.64	33.60	-25	223	-11.18%
2024/04/12	16	33.74	3	33.80	33.70	13	220	5.91%
2024/04/11	15	33.78	5	33.76	33.70	10	217	4.60%
2024/04/10	30	33.79	2	33.75	33.75	28	215	13.01%
2024/04/09	13	33.77	5	33.74	33.80	8	215	3.71%
2024/04/08	24	33.79	2	33.75	33.75	22	234	9.39%
2024/04/03	3	33.80	21	33.92	33.85	-18	233	-7.70%
2024/04/02	2	33.85	1	33.75	33.75	1	232	0.43%
2024/04/01	32	33.94	0	0.00	33.90	32	230	13.86%
2024/03/29	19	33.95	2	33.90	33.90	17	228	7.45%
2024/03/28	6	33.78	1	33.95	33.95	5	225	2.21%
2024/03/27	6	33.71	12	33.78	33.75	-6	224	-2.67%
2024/03/26	1	33.75	5	33.85	33.80	-4	222	-1.80%
2024/03/25	2	33.70	4	33.84	33.75	-2	220	-0.91%
2024/03/22	2	33.63	6	33.65	33.65	-4	220	-1.82%
2024/03/21	17	33.63	14	33.74	33.65	3	217	1.38%
2024/03/20	4	33.80	1	33.70	33.70	3	213	1.41%
2024/03/19	26	33.85	15	33.85	33.85	11	212	5.18%
2024/03/18	2	33.78	11	33.77	33.75	-9	210	-4.28%
2024/03/15	10	33.74	8	33.80	33.70	2	208	0.96%
2024/03/14	22	33.68	0.1	33.80	33.70	21.9	207	10.56%
2024/03/13	25	33.62	2	33.60	33.60	23	204	11.26%
2024/03/12	12	33.85	31	33.80	33.75	-19	195	-9.69%
2024/03/11	19	34.02	11	34.22	34.20	8	185	4.31%
2024/03/08	16	34.43	6	34.57	34.40	10	182	5.48%
2024/03/07	6	34.65	0	0.00	34.60	6	181	3.31%
2024/03/06	5	34.69	2	34.73	34.70	3	180	1.66%
2024/03/05	22	34.70	1	34.70	34.70	21	182	11.49%
2024/03/04	9	34.67	3	34.70	34.70	6	182	3.29%
2024/03/01	16	34.30	4	34.46	34.55	12	179	6.68%
2024/02/29	30	34.45	4	34.55	34.30	26	180	14.37%
2024/02/27	3	34.50	13	34.50	34.45	-10	175	-5.69%
2024/02/26	1	34.55	3	34.55	34.55	-2	173	-1.15%
2024/02/23	0.6	34.60	10	34.60	34.55	-9.5	173	-5.44%
2024/02/22	11	34.62	7	34.64	34.65	4	173	2.30%
2024/02/21	14	34.60	4	34.59	34.55	10	170	5.85%
2024/02/20	9	34.51	4	34.56	34.55	5	169	2.96%
2024/02/19	17	34.39	8	34.48	34.50	9	166	5.40%
2024/02/16	12	34.29	5	34.36	34.35	7	168	4.15%
2024/02/15	8	33.96	2	34.18	34.10	6	166	3.61%
2024/02/05	4	33.91	9	34.17	34.10	-5	166	-2.99%
2024/02/02	9	34.26	11	34.39	34.15	-2	169	-1.18%
2024/02/01	1	34.05	2	34.23	34.20	-1	168	-0.59%
2024/01/31	1	34.05	1	34.20	33.95	0	172	0.00%
2024/01/30	0	0.00	2	34.10	34.05	-2	173	-1.15%
2024/01/29	8	34.16	21	34.19	34.05	-13	171	-7.56%
2024/01/26	3	33.93	1	33.95	33.95	2	169	1.18%
2024/01/24	0	0.00	1	33.90	33.90	-1	170	-0.59%
2024/01/23	7	33.83	2	33.85	33.85	5	170	2.93%
2024/01/22	6	33.88	1	33.90	33.90	5	172	2.89%
2024/01/19	15	33.86	4	33.86	33.85	11	173	6.35%
2024/01/18	7	33.96	2	33.98	33.95	5	173	2.88%
2024/01/17	10	34.04	17	34.11	34.00	-7	175	-3.99%
2024/01/16	0	0.00	5	34.21	34.25	-5	174	-2.87%
2024/01/15	8	34.26	2	34.28	34.20	6	174	3.44%
2024/01/12	2	34.15	1	34.15	34.15	1	183	0.55%
2024/01/11	6	34.17	0	0.00	34.15	6	183	3.27%
2024/01/10	1	34.15	7	34.30	34.30	-6	187	-3.19%
2024/01/09	5	34.28	3	34.33	34.30	2	186	1.07%
2024/01/08	1	34.25	1	34.40	34.40	0	186	0.00%
2024/01/05	7	34.24	0	0.00	34.25	7	187	3.74%
2024/01/04	3	34.25	1	34.20	34.20	2	188	1.06%
2024/01/03	3	34.22	6	34.21	34.15	-3	189	-1.58%
2024/01/02	7	35.75	65	34.73	34.35	-58	187	-30.93%
2023/12/29	4	34.09	1	34.20	34.20	3	167	1.79%
2023/12/28	6	34.15	1	34.20	34.20	5	167	2.99%
2023/12/27	1	34.10	1	34.15	34.15	0	169	0.00%
2023/12/26	0	0.00	1	34.15	34.15	-1	171	-0.58%
2023/12/25	5	34.05	1	34.15	34.15	4	175	2.28%
2023/12/22	0	0.00	1	34.20	34.20	-1	178	-0.56%
2023/12/21	2	34.10	1.6	34.07	34.05	0.4	182	0.23%
2023/12/20	1	34.15	1	34.20	34.20	0	184	0.00%
2023/12/19	2	34.05	1	34.10	34.10	1	187	0.53%
2023/12/18	3	34.05	1	34.05	34.05	2	191	1.04%
2023/12/15	11	34.12	13	34.14	34.20	-2	194	-1.03%
2023/12/14	1	34.10	1	34.15	34.15	0	197	0.00%
2023/12/13	0	0.00	3.1	34.03	34.00	-3.1	201	-1.55%
2023/12/12	1	34.10	14	34.14	34.15	-13	207	-6.26%
2023/12/11	0	0.00	3	34.10	34.10	-3	213	-1.40%
2023/12/08	0	0.00	10	34.14	34.20	-10	219	-4.55%
2023/12/07	0	34.25	2	34.25	34.25	-2	223	-0.88%
2023/12/06	15	34.35	2	34.35	34.35	13	241	5.39%
2023/12/05	3	34.20	1	34.25	34.25	2	244	0.82%
2023/12/04	18	34.17	1	34.20	34.20	17	249	6.81%
2023/12/01	16	34.14	0	0.00	34.15	16	253	6.32%
2023/11/30	81	34.10	2	34.15	34.15	79	268	29.47%
2023/11/29	12	33.98	1	34.10	34.10	11	279	3.94%
2023/11/28	3	33.98	1	33.95	33.95	2	298	0.67%
2023/11/27	17	34.08	2	33.95	33.95	15	320	4.68%
2023/11/24	2	33.90	3	34.03	34.05	-1	357	-0.28%
2023/11/22	7	34.10	1	34.10	34.10	6	997	0.60%
2023/11/21	6	34.10	6	34.06	34.10	0	1,129	0.00%
2023/11/20	12	34.02	3	33.95	34.10	9	1,208	0.74%
2023/11/17	5	33.90	10	33.94	33.95	-5	1,314	-0.38%
2023/11/16	1	33.90	7	33.93	34.00	-6	1,339	-0.45%
2023/11/15	65	33.93	4	33.75	33.85	61	1,345	4.53%
2023/11/14	0	0.00	5	33.79	33.75	-5	1,341	-0.37%
2023/11/13	7	33.60	11	33.81	33.65	-4	1,344	-0.30%
2023/11/10	6	33.92	28	33.92	33.95	-22	1,344	-1.63%
2023/11/09	0	0.00	4	33.93	33.90	-4	1,340	-0.30%
2023/11/08	5	33.79	10	34.00	33.80	-5	1,345	-0.37%
2023/11/07	4	33.70	0	0.00	33.60	4	1,341	0.30%
2023/11/06	33	33.50	1	33.50	33.50	32	1,341	2.39%
2023/11/03	3	33.40	1	33.50	33.50	2	1,343	0.15%
2023/11/02	2	33.35	1	33.45	33.35	1	1,344	0.07%
2023/11/01	7	33.32	6	33.37	33.30	1	1,342	0.07%
2023/10/31	14	33.31	4	33.29	33.25	10	1,345	0.74%
2023/10/30	17	33.26	9	33.46	33.45	8	1,349	0.59%
2023/10/27	1	33.30	3	33.50	33.50	-2	1,358	-0.15%
2023/10/26	9	33.60	14	33.46	33.55	-5	1,362	-0.37%
2023/10/25	1	33.25	24	33.43	33.55	-23	1,364	-1.69%
2023/10/24	14	33.50	3	33.43	33.50	11	1,364	0.81%
2023/10/23	1	33.25	21	33.42	33.45	-20	1,364	-1.47%
2023/10/20	79	33.16	58	33.06	33.45	21	1,367	1.54%
2023/10/19	18	33.06	1	33.15	33.15	17	1,371	1.24%
2023/10/18	8	33.15	1	33.35	33.00	7	1,372	0.51%
2023/10/17	5	33.37	3	33.38	33.35	2	1,369	0.15%
2023/10/16	3	33.48	7	33.49	33.45	-4	1,372	-0.29%
2023/10/13	15	33.57	3	33.40	33.50	12	1,377	0.87%
2023/10/12	12	33.38	2	33.30	33.40	10	1,382	0.72%
2023/10/11	9	33.17	5	33.19	33.25	4	1,397	0.29%
2023/10/06	22	33.23	0	0.00	33.20	22	1,405	1.57%
2023/10/05	5	33.16	1	33.15	33.15	4	1,420	0.28%
2023/10/04	7	33.10	3	33.15	33.15	4	1,499	0.27%
2023/10/03	0	0.00	18	33.21	33.15	-18	1,499	-1.20%
2023/10/02	0	0.00	9	33.49	33.40	-9	1,500	-0.60%
2023/09/28	6	33.40	13	33.52	33.50	-7	1,504	-0.47%
2023/09/27	12	33.67	30	33.64	33.65	-18	1,500	-1.20%
2023/09/26	20	33.52	10	33.44	33.60	10	1,502	0.67%
2023/09/25	15	33.36	15	33.32	33.35	0	1,507	0.00%
2023/09/22	43	33.29	15	33.34	33.45	28	1,508	1.86%
2023/09/21	11	33.25	24	33.20	33.20	-13	1,517	-0.86%
2023/09/20	7	33.27	18	33.26	33.20	-11	1,515	-0.73%
2023/09/19	7	33.29	22	33.29	33.20	-15	1,522	-0.99%
2023/09/18	89	33.23	25.2	33.29	33.30	63.8	1,548	4.12%
2023/09/15	13	33.33	28	33.37	33.25	-15	1,546	-0.97%
2023/09/14	34	33.38	18	33.39	33.30	16	1,543	1.03%
2023/09/13	41	33.29	20.1	33.40	33.50	20.9	1,547	1.35%
2023/09/12	5	33.53	24	33.58	33.50	-19	1,542	-1.23%
2023/09/11	65	33.50	147	33.79	33.35	-82	1,540	-5.32%	大賣/
2023/09/08	7	33.95	63	33.97	33.90	-56	1,525	-3.67%
2023/09/07	16	33.87	20	33.92	33.85	-4	1,520	-0.26%
2023/09/06	0	0.00	8	33.93	33.85	-8	1,517	-0.53%
2023/09/05	56	33.93	15	34.21	33.90	41	1,515	2.71%
2023/09/04	23	34.23	92	34.32	34.20	-69	1,499	-4.60%
2023/09/01	233	34.44	78	34.44	34.45	155	1,486	10.43%	大買/鉅額交易
2023/08/31	38	34.34	110	34.47	34.30	-72	1,466	-4.91%	大賣/
2023/08/30	75	34.55	212	34.65	34.80	-137	1,442	-9.49%	大賣/鉅額交易
2023/08/29	423	34.81	507	34.96	34.70	-84	1,406	-5.97%	大買/大賣/
2023/08/28	1,050	38.84	1,452	38.58	37.55	-402	1,292	-31.11%	大買/大賣/鉅額交易
2023/08/25	577	35.85	354	35.64	37.45	223	769	29.00%	大買/大賣/鉅額交易
2023/08/24	195	34.79	431	35.30	34.05	-236	636	-37.05%	大買/大賣/鉅額交易
2023/08/23	528	33.70	208	33.83	35.15	320	556	57.49%	大買/大賣/鉅額交易
2023/08/22	126	34.43	256	34.29	34.85	-130	451	-28.78%	大買/大賣/鉅額交易
2023/08/21	3	34.15	171	34.15	34.15	-168	425	-39.44%	大賣/鉅額交易
2023/08/18	3	34.12	7	34.21	34.20	-4	420	-0.95%
2023/08/17	30	33.96	31	33.98	34.00	-1	419	-0.24%
2023/08/16	7	34.13	37	34.10	34.05	-30	418	-7.17%
2023/08/15	3	34.18	5	34.20	34.20	-2	418	-0.48%
2023/08/14	7	34.20	99	34.23	34.20	-92	420	-21.89%
2023/08/11	4	34.50	5	34.46	34.40	-1	415	-0.24%
2023/08/10	1	34.60	22	34.48	34.50	-21	415	-5.05%
2023/08/09	21	34.53	0	0.00	34.50	21	417	5.03%
2023/08/08	0	34.55	31	34.57	34.55	-31	414	-7.48%
2023/08/07	0	0.00	11	34.69	34.60	-11	414	-2.65%
2023/08/04	33	34.47	4	34.50	34.50	29	415	6.98%
2023/08/02	1	34.50	21	34.56	34.50	-20	415	-4.81%
2023/08/01	4	34.85	69	34.75	34.65	-65	419	-15.48%
2023/07/31	0	35.15	41	35.11	34.95	-41	409	-10.00%
2023/07/28	2	35.25	12	35.23	35.20	-10	406	-2.46%
2023/07/27	21	35.16	4	35.20	35.20	17	403	4.21%
2023/07/26	28	35.13	4	35.10	35.10	24	401	5.98%
2023/07/25	31	34.92	9	34.95	34.95	22	400	5.50%
2023/07/24	89	35.03	50	35.40	34.95	39	396	9.85%
2023/07/21	40	35.44	2	35.45	35.45	38	382	9.94%
2023/07/20	77	35.31	5	35.35	35.35	72	381	18.88%
2023/07/19	26	35.30	19	35.57	35.20	7	379	1.84%
2023/07/18	28	35.57	50	35.80	35.50	-22	378	-5.81%
2023/07/17	102	35.69	28	35.78	35.85	74	375	19.74%	大買/
2023/07/14	49	35.96	16	35.84	35.55	33	371	8.88%
2023/07/13	67.1	35.47	18	35.50	35.65	49.1	358	13.70%
2023/07/12	27	35.44	143	35.51	35.35	-116	349	-33.23%	大賣/鉅額交易
2023/07/11	188	35.83	84	35.78	35.85	104	335	31.03%	大買/鉅額交易
2023/07/10	22	34.76	15	34.71	34.70	7	256	2.73%
2023/07/07	66	34.60	12.7	34.74	34.70	53.3	255	20.86%
2023/07/06	24	34.81	17	34.85	34.90	7	252	2.77%
2023/07/05	10	35.09	0	0.00	35.00	10	250	4.00%
2023/07/04	13.1	34.96	19	35.11	35.15	-5.9	249	-2.37%
2023/07/03	73	35.18	6	35.13	35.15	67	245	27.26%
2023/06/30	15	34.96	13	34.98	34.90	2	236	0.85%
2023/06/29	100	35.09	13	35.05	35.00	87	234	37.17%
2023/06/28	28	34.58	4	34.75	34.75	24	221	10.82%
2023/06/27	12	34.80	66	34.73	34.55	-54	218	-24.66%
2023/06/26	65	34.73	15	34.83	34.75	50	210	23.79%
2023/06/21	75	34.09	4	34.25	34.25	71	178	39.69%
2023/06/20	26	34.02	8	34.06	34.00	18	177	10.12%
2023/06/19	37	34.38	40	34.20	34.10	-3	174	-1.72%
2023/06/16	0	0.00	1	33.90	33.85	-1	165	-0.60%
2023/06/15	0	0.00	1	34.00	34.00	-1	165	-0.60%
2023/06/14	0	0.00	12	33.96	33.95	-12	163	-7.33%
2023/06/13	1	34.00	11	33.95	33.90	-10	163	-6.12%
2023/06/12	3	33.95	4	34.03	34.00	-1	163	-0.61%
2023/06/09	5	33.88	12	33.95	33.90	-7	162	-4.32%
2023/06/08	0	0.00	11	33.85	33.80	-11	161	-6.81%
2023/06/07	0	0.00	6	33.85	33.85	-6	163	-3.68%
2023/06/06	8	33.80	1	33.80	33.75	7	164	4.26%
2023/06/05	0	0.00	8	33.89	33.85	-8	164	-4.85%
2023/06/02	2	33.80	3	33.87	33.90	-1	173	-0.58%
2023/06/01	0	0.00	4	33.74	33.70	-4	174	-2.29%
2023/05/30	0	0.00	2	33.83	33.85	-2	174	-1.14%
2023/05/29	0	33.65	5	33.84	33.80	-5	176	-2.82%
2023/05/26	1	33.90	9	33.85	33.85	-8	178	-4.49%
2023/05/25	0	0.00	5	33.88	33.85	-5	182	-2.74%
2023/05/24	0	0.00	2	33.85	33.85	-2	184	-1.08%
2023/05/23	0	0.00	7	33.86	33.90	-7	190	-3.67%
2023/05/22	0	0.00	2	33.93	33.90	-2	217	-0.92%
2023/05/19	0	0.00	2	33.90	33.90	-2	216	-0.92%
2023/05/18	0	0.00	4	33.81	33.80	-4	214	-1.86%
2023/05/17	17	33.89	5	33.85	33.85	12	212	5.64%
2023/05/16	1	33.65	10	33.83	33.75	-9	210	-4.27%
2023/05/15	9	33.59	13	33.52	33.60	-4	209	-1.91%
2023/05/12	1	33.50	2	33.55	33.50	-1	206	-0.48%
2023/05/11	1	33.50	2	33.55	33.55	-1	207	-0.48%
2023/05/10	3	33.85	1	33.80	33.80	2	205	0.97%
2023/05/09	5	33.73	16	33.94	33.85	-11	204	-5.38%
2023/05/08	95	34.23	32	34.33	34.20	63	201	31.24%
2023/05/05	1	33.75	24	33.80	33.80	-23	192	-11.94%
2023/05/04	3	33.70	2	33.75	33.75	1	191	0.52%
2023/05/03	3	33.55	5	33.53	33.55	-2	191	-1.05%
2023/05/02	2	33.50	2	33.50	33.50	0	190	0.00%
2023/04/28	18	33.40	2	33.45	33.45	16	193	8.28%
2023/04/27	5	33.45	5	33.35	33.40	0	192	0.00%
2023/04/26	14	33.25	3	33.30	33.35	11	193	5.69%
2023/04/25	2	33.35	14	33.35	33.20	-12	192	-6.24%
2023/04/24	10	33.22	8	33.35	33.25	2	191	1.05%
2023/04/21	17	33.27	10	33.41	33.20	7	190	3.67%
2023/04/20	0	0.00	10	33.57	33.45	-10	188	-5.32%
2023/04/19	0	0.00	30	33.72	33.60	-30	187	-15.99%
2023/04/18	25	33.91	5	33.95	34.00	20	184	10.86%
2023/04/17	0	33.85	1	33.85	33.80	-1	182	-0.55%
2023/04/14	8	33.65	2	33.80	33.80	6	179	3.34%
2023/04/13	2	33.65	3	33.73	33.70	-1	177	-0.56%
2023/04/12	0	33.90	3	33.82	33.80	-3	176	-1.70%
2023/04/11	6	33.77	3	33.80	33.80	3	176	1.70%
2023/04/10	12	33.75	9	33.73	33.80	3	175	1.71%
2023/04/07	0	0.00	6	33.63	33.65	-6	172	-3.48%
2023/04/06	2	33.58	1	33.55	33.55	1	171	0.58%
2023/03/31	0	33.60	1	33.45	33.45	-1	169	-0.59%
2023/03/30	0	33.30	1	33.35	33.35	-1	167	-0.60%
2023/03/29	0	0.00	1	33.30	33.30	-1	166	-0.60%
2023/03/28	2	33.23	18	33.31	33.25	-16	167	-9.53%
2023/03/27	2	33.30	1	33.35	33.35	1	169	0.59%
2023/03/24	1	33.35	2	33.40	33.35	-1	169	-0.59%
2023/03/23	3	33.40	1	33.40	33.40	2	170	1.18%
2023/03/22	0	0.00	2	33.48	33.45	-2	168	-1.19%
2023/03/21	2	33.55	23	33.50	33.50	-21	168	-12.44%
2023/03/20	3	33.43	3	33.33	33.40	0	167	0.00%
2023/03/17	5	32.97	2	33.20	33.20	3	167	1.80%
2023/03/16	9	32.84	4	32.95	32.95	5	168	2.97%
2023/03/15	5	33.21	1	33.20	33.20	4	168	2.37%
2023/03/14	12	33.05	2	33.25	33.25	10	167	5.98%
2023/03/13	17	33.13	2	33.35	33.35	15	167	8.97%
2023/03/10	9	33.28	2	33.40	33.40	7	166	4.22%
2023/03/09	16	33.44	4	33.45	33.45	12	167	7.18%
2023/03/08	28	33.45	0	0.00	33.45	28	164	16.99%
2023/03/07	28	33.38	0	0.00	33.30	28	163	17.10%
2023/03/06	53	33.60	6	33.60	33.60	47	155	30.21%
2023/03/03	36	33.43	0	0.00	33.40	36	152	23.68%
2023/03/02	26	33.33	0	0.00	33.35	26	151	17.14%
2023/03/01	15	33.36	0	0.00	33.40	15	151	9.91%
2023/02/24	25	33.27	8	33.41	33.35	17	148	11.42%
2023/02/23	37	33.36	3	33.48	33.30	34	147	22.99%
2023/02/22	21	33.12	3	33.20	33.20	18	143	12.51%
2023/02/21	8	33.14	22	33.38	33.10	-14	141	-9.91%
2023/02/20	128	33.27	102	33.47	33.50	26	136	19.09%	大買/大賣/
2023/02/17	3	32.75	0	0.00	32.75	3	109	2.73%
2023/02/16	6	32.76	1	32.80	32.80	5	110	4.51%
2023/02/15	0	0.00	1	32.60	32.75	-1	111	-0.89%
2023/02/14	3	32.63	3	32.67	32.65	0	111	0.00%
2023/02/13	3	32.57	0	0.00	32.60	3	114	2.62%
2023/02/10	2	32.50	14	32.53	32.50	-12	116	-10.31%
2023/02/09	0	0.00	10	32.64	32.65	-10	117	-8.48%
2023/02/08	2	32.50	15	32.70	32.45	-13	116	-11.13%
2023/02/07	1	32.50	0	0.00	32.50	1	115	0.86%
2023/02/06	3	32.52	1	32.65	32.55	2	115	1.72%
2023/02/02	0	0.00	7	32.63	32.55	-7	115	-6.07%
2023/02/01	0	0.00	11	32.52	32.60	-11	113	-9.66%
2023/01/31	2	32.53	0	0.00	32.50	2	113	1.77%
2023/01/30	5	32.45	1	32.65	32.40	4	113	3.52%
2023/01/17	1	32.50	4	32.60	32.60	-3	113	-2.64%
2023/01/16	1	32.40	4	32.51	32.40	-3	114	-2.61%
2023/01/13	1	32.30	1	32.35	32.30	0	115	0.00%
2023/01/12	2	32.25	0	0.00	32.25	2	116	1.71%
2023/01/11	4	32.50	8	32.45	32.50	-4	117	-3.41%
2023/01/10	0	0.00	7	32.39	32.60	-7	116	-5.98%
2023/01/09	1	32.45	11	32.38	32.45	-10	117	-8.54%
2023/01/06	4	32.31	15	32.34	32.35	-11	116	-9.43%
2023/01/05	0	0.00	21	32.40	32.40	-21	119	-17.61%
2023/01/04	0	0.00	5	32.28	32.30	-5	121	-4.12%
2023/01/03	12	32.08	13	32.21	32.20	-1	123	-0.81%
2022/12/30	24	32.40	1	32.40	32.45	23	123	18.61%
2022/12/29	21	32.03	1	32.35	32.45	20	122	16.34%
2022/12/28	0	0.00	7	32.32	32.30	-7	121	-5.74%
2022/12/27	1	32.30	0	0.00	32.30	1	121	0.82%
2022/12/26	6	32.18	0.2	32.15	32.15	5.8	124	4.69%
2022/12/23	3	32.03	0	0.00	32.15	3	125	2.39%
2022/12/22	2	32.05	8	32.20	32.15	-6	134	-4.45%
2022/12/21	18	31.96	0	0.00	32.20	18	138	13.02%
2022/12/20	0	0.00	9	32.44	32.20	-9	141	-6.36%
2022/12/19	20	32.22	1	32.40	32.35	19	144	13.14%
2022/12/16	3	31.88	0	0.00	31.90	3	144	2.08%
2022/12/15	3	32.02	16	32.10	32.00	-13	147	-8.82%
2022/12/14	2	32.00	1	32.05	32.00	1	149	0.67%
2022/12/13	11	31.95	3	31.98	32.00	8	149	5.34%
2022/12/12	1	31.90	16	31.93	31.90	-15	151	-9.87%
2022/12/09	8	32.04	3	32.00	32.10	5	154	3.23%
2022/12/08	14	32.02	2	32.00	32.00	12	157	7.63%
2022/12/07	21	32.16	14	32.42	32.25	7	162	4.32%
2022/12/06	6	32.04	5	31.99	32.00	1	161	0.62%
2022/12/05	19	32.06	0	0.00	32.15	19	163	11.59%
2022/12/02	36	32.01	0	0.00	32.15	36	165	21.75%
2022/12/01	3	31.98	0	0.00	32.15	3	166	1.80%
2022/11/30	4	31.98	0	0.00	32.05	4	166	2.40%
2022/11/29	2	31.75	4	31.83	31.95	-2	167	-1.20%
2022/11/28	0	0.00	6	31.90	31.80	-6	169	-3.55%
2022/11/25	2	31.95	11	32.00	31.90	-9	171	-5.25%
2022/11/24	20	31.89	4	32.00	32.00	16	174	9.18%
2022/11/23	31	31.62	0	0.00	31.90	31	175	17.70%
2022/11/22	1	31.30	0	0.00	31.45	1	177	0.56%
2022/11/21	13	31.15	0	0.00	31.35	13	179	7.22%
2022/11/18	5	31.20	5	31.20	31.25	0	181	0.00%
2022/11/17	3	31.13	17	31.10	31.15	-14	182	-7.67%
2022/11/16	2	31.10	14	31.13	31.10	-12	190	-6.30%
2022/11/15	13	31.12	23	31.14	31.30	-10	203	-4.93%
2022/11/14	26	31.18	2	31.10	31.20	24	205	11.66%
2022/11/11	6	30.96	1	31.00	30.95	5	208	2.40%
2022/11/10	4	30.83	1	30.90	30.85	3	211	1.42%
2022/11/09	2	30.78	1	30.80	30.90	1	213	0.47%
2022/11/08	30	30.72	0	0.00	30.80	30	212	14.09%
2022/11/07	5	30.50	0	0.00	30.55	5	215	2.32%
2022/11/04	2	30.20	5	30.17	30.20	-3	216	-1.38%
2022/11/03	2	30.20	3	30.27	30.20	-1	218	-0.46%
2022/11/02	4	30.28	2	30.28	30.25	2	222	0.90%
2022/11/01	3	30.10	1	30.00	30.20	2	224	0.89%
2022/10/31	5	30.06	1	30.15	30.00	4	226	1.76%
2022/10/28	2	30.10	6	30.21	30.10	-4	228	-1.75%
2022/10/27	8	30.16	3	30.08	30.20	5	230	2.16%
2022/10/26	2	30.00	18	29.95	30.00	-16	238	-6.71%
2022/10/25	4	29.90	14	29.96	29.90	-10	242	-4.13%
2022/10/24	2	30.10	0	0.00	30.05	2	241	0.83%
2022/10/21	4	30.10	10	30.21	30.05	-6	239	-2.50%
2022/10/20	6	30.15	9	30.28	30.20	-3	239	-1.25%
2022/10/19	2	30.45	6	30.51	30.45	-4	239	-1.67%
2022/10/18	2	30.30	3	30.42	30.30	-1	240	-0.42%
2022/10/14	4	30.70	1	30.65	30.70	3	241	1.24%
2022/10/13	4	30.60	48	30.77	30.60	-44	241	-18.23%
2022/10/12	32	31.16	16	31.27	31.30	16	239	6.69%
2022/10/11	1	31.35	20	31.51	31.45	-19	236	-8.02%
2022/10/07	2	31.95	14	31.94	31.95	-12	236	-5.08%
2022/10/06	0	0.00	36	31.90	31.95	-36	234	-15.33%
2022/10/05	4	31.89	33	31.95	31.85	-29	235	-12.32%
2022/10/04	1	31.95	20	32.01	31.95	-19	235	-8.07%
2022/10/03	38	31.76	23	32.03	32.00	15	235	6.36%
2022/09/30	7	31.90	26	32.01	32.00	-19	233	-8.14%
2022/09/29	57	32.01	78	32.21	32.00	-21	233	-9.00%
2022/09/28	3	31.75	121	31.87	31.95	-118	224	-52.45%	大賣/鉅額交易
2022/09/27	89	32.00	17	32.02	32.10	72	223	32.24%
2022/09/26	5	32.05	52	32.18	32.05	-47	221	-21.19%
2022/09/23	1	32.45	7	32.48	32.45	-6	219	-2.73%
2022/09/22	10	32.43	12	32.35	32.45	-2	220	-0.91%
2022/09/21	7	32.51	23	32.52	32.40	-16	218	-7.32%
2022/09/20	1	32.55	1	32.50	32.55	0	216	0.00%
2022/09/19	2	32.50	11.1	32.45	32.50	-9.1	217	-4.18%
2022/09/16	0	0.00	8	32.53	32.45	-8	215	-3.71%
2022/09/15	1	32.60	9	32.64	32.60	-8	213	-3.75%
2022/09/14	66	32.45	18	32.64	32.65	48	212	22.63%
2022/09/13	1	32.80	7	32.82	32.80	-6	206	-2.91%
2022/09/12	4	32.80	0	0.00	32.80	4	208	1.92%
2022/09/08	12	32.76	0	0.00	32.80	12	210	5.71%
2022/09/07	1	32.75	6	32.74	32.75	-5	207	-2.41%
2022/09/06	2	32.85	6	32.94	32.85	-4	206	-1.93%
2022/09/05	2	32.98	1	32.95	33.00	1	206	0.48%
2022/09/02	9	32.90	0	0.00	32.95	9	207	4.34%
2022/09/01	6	32.85	0	0.00	32.95	6	207	2.89%
2022/08/31	26	32.93	0	0.00	32.95	26	204	12.74%
2022/08/30	1	32.95	5	33.00	32.95	-4	200	-1.99%
2022/08/29	5	32.99	11	32.95	33.05	-6	200	-2.99%
2022/08/26	2	33.15	4	33.05	33.15	-2	198	-1.01%
2022/08/25	5	33.07	4	33.09	33.05	1	196	0.51%
2022/08/24	2	33.05	58	33.10	33.05	-56	195	-28.61%
2022/08/23	19	32.92	55	32.94	33.00	-36	192	-18.66%
2022/08/22	64	34.47	4	34.34	34.30	60	185	32.33%
2022/08/19	18.1	34.23	1	34.30	34.30	17.1	173	9.88%
2022/08/18	21	34.25	1	34.20	34.20	20	170	11.73%
2022/08/17	3	34.27	11	34.30	34.20	-8	166	-4.81%
2022/08/16	2	34.33	1	34.30	34.30	1	162	0.61%
2022/08/15	25	34.37	0	0.00	34.30	25	160	15.55%
2022/08/11	0	0.00	2	34.35	34.35	-2	153	-1.30%
2022/08/10	33	34.14	3	34.13	34.30	30	151	19.82%
2022/08/09	10	33.99	4	34.15	34.20	6	150	3.99%
2022/08/08	11	33.82	2	34.00	34.10	9	149	6.02%
2022/08/05	6	33.70	0	0.00	33.75	6	149	4.02%
2022/08/04	0	0.00	3	33.73	33.70	-3	151	-1.98%
2022/08/03	25	33.71	8	33.65	33.75	17	151	11.25%
2022/08/02	5	33.75	21	33.71	33.75	-16	152	-10.50%
2022/08/01	7	33.64	0	0.00	33.80	7	150	4.66%
2022/07/29	0	0.00	1	33.80	33.80	-1	146	-0.68%
2022/07/28	0	0.00	22	33.77	33.75	-22	146	-15.00%
2022/07/27	7	33.76	0	0.00	33.85	7	148	4.72%
2022/07/26	0	0.00	1	33.50	33.70	-1	156	-0.64%
2022/07/25	12	33.45	0	0.00	33.55	12	155	7.70%
2022/07/22	4	33.28	2	33.30	33.30	2	158	1.26%
2022/07/21	4	33.23	10	33.24	33.30	-6	163	-3.67%
2022/07/20	1	33.20	1	33.20	33.20	0	164	0.00%
2022/07/19	2	33.20	0	0.00	33.20	2	169	1.18%
2022/07/18	0	0.00	3	33.20	33.15	-3	173	-1.73%
2022/07/15	2	33.10	0	0.00	33.10	2	177	1.13%
2022/07/14	1	33.10	0	0.00	33.05	1	192	0.52%
2022/07/13	7	33.09	1	33.15	33.10	6	196	3.05%
2022/07/12	3	32.80	18	32.99	32.80	-15	208	-7.21%
2022/07/11	13	33.10	0	0.00	33.10	13	210	6.19%
2022/07/08	2	33.10	7	33.30	33.10	-5	210	-2.38%
2022/07/07	4	33.18	0	0.00	33.20	4	214	1.86%
2022/07/06	5	33.14	0	0.00	33.05	5	215	2.32%
2022/07/05	17	33.26	1	33.35	33.45	16	219	7.31%
2022/07/04	11	33.10	17	33.01	33.00	-6	219	-2.74%
2022/07/01	5	33.21	11	33.34	33.00	-6	220	-2.72%
2022/06/30	0	0.00	18	33.49	33.40	-18	220	-8.16%
2022/06/29	2	33.60	8	33.56	33.60	-6	220	-2.72%
2022/06/28	4	33.46	6	33.40	33.50	-2	220	-0.91%
2022/06/27	28	33.14	9	33.24	33.30	19	222	8.53%
2022/06/24	0	0.00	5	33.19	33.10	-5	222	-2.24%
2022/06/23	8	32.83	10	33.06	32.90	-2	224	-0.89%
2022/06/22	2	32.65	33	32.71	32.65	-31	223	-13.86%
2022/06/21	6	32.76	7	32.78	32.90	-1	223	-0.45%
2022/06/20	9	32.72	49	32.64	32.50	-40	227	-17.55%
2022/06/17	3	33.02	22	33.05	32.95	-19	226	-8.38%
2022/06/16	2	33.30	24	33.34	33.30	-22	226	-9.72%
2022/06/15	21	33.38	6	33.35	33.40	15	226	6.63%
2022/06/14	4	33.24	38	33.20	33.25	-34	227	-14.95%
2022/06/13	1	33.35	9	33.32	33.35	-8	225	-3.54%
2022/06/10	1	33.50	5	33.48	33.50	-4	226	-1.77%
2022/06/09	1	33.60	3	33.58	33.60	-2	228	-0.88%
2022/06/08	1	33.60	8	33.63	33.60	-7	232	-3.01%
2022/06/07	1	33.55	13	33.57	33.55	-12	234	-5.11%
2022/06/06	2	33.70	14	33.66	33.70	-12	234	-5.11%
2022/06/02	1	33.75	12	33.77	33.75	-11	238	-4.62%
2022/06/01	1	33.80	23	33.87	33.80	-22	241	-9.09%
2022/05/31	1	33.90	10	33.98	33.90	-9	242	-3.71%
2022/05/30	1	34.00	10	33.93	34.00	-9	245	-3.67%
2022/05/27	1	33.75	11	33.64	33.75	-10	246	-4.06%
2022/05/26	4	33.69	12	33.68	33.65	-8	249	-3.20%
2022/05/25	1	33.70	13	33.63	33.70	-12	249	-4.80%
2022/05/24	0	0.00	11	33.61	33.60	-11	255	-4.30%
2022/05/23	2	33.85	19	33.72	33.85	-17	255	-6.66%
2022/05/20	6	33.53	13	33.57	33.65	-7	257	-2.72%
2022/05/19	1	33.45	19	33.48	33.45	-18	260	-6.92%
2022/05/18	13	33.86	8	33.84	33.75	5	260	1.92%
2022/05/17	2	33.63	13	33.76	33.75	-11	262	-4.19%
2022/05/16	12	33.63	22	33.62	33.40	-10	265	-3.77%
2022/05/13	3	33.15	21	33.41	33.50	-18	263	-6.83%
2022/05/12	6	33.15	51	33.48	33.15	-45	262	-17.14%
2022/05/11	2	33.70	19	33.73	33.70	-17	259	-6.56%
2022/05/10	0	0.00	42	33.57	33.85	-42	262	-15.98%
2022/05/09	1	34.10	10	33.91	33.85	-9	261	-3.44%
2022/05/06	5	34.19	1	34.30	34.30	4	257	1.55%
2022/05/05	1	34.40	2	34.52	34.40	-1	258	-0.39%
2022/05/04	1	34.50	26	34.85	34.50	-25	257	-9.70%
2022/05/03	10	34.75	16	34.80	34.80	-6	258	-2.32%
2022/04/29	1	34.35	5	34.44	34.40	-4	250	-1.60%
2022/04/28	17	34.06	4	34.28	34.30	13	253	5.14%
2022/04/27	24	33.96	5	34.03	34.05	19	250	7.60%
2022/04/26	9	34.15	0	0.00	34.25	9	244	3.68%
2022/04/25	9	34.21	1	34.65	34.00	8	244	3.27%
2022/04/22	21	34.76	0	0.00	34.70	21	241	8.70%
2022/04/21	19	35.08	19	35.31	35.10	0	239	0.00%
2022/04/20	46	35.26	10	35.32	35.30	36	239	15.04%
2022/04/19	12	34.71	2	34.75	34.75	10	231	4.32%
2022/04/18	17	35.08	15	35.03	35.10	2	232	0.86%
2022/04/15	9	34.21	0	0.00	34.50	9	222	4.04%
2022/04/14	5	34.19	0	0.00	34.25	5	221	2.26%
2022/04/13	2	34.25	15	34.30	34.25	-13	221	-5.86%
2022/04/12	3	33.88	0	0.00	33.90	3	219	1.37%
2022/04/11	0	34.05	20	33.90	33.90	-20	220	-9.08%
2022/04/08	2	34.08	18	34.10	34.05	-16	218	-7.34%
2022/04/07	2	34.20	20	34.13	34.05	-18	222	-8.08%
2022/04/06	0	0.00	19	34.16	34.25	-19	221	-8.58%
2022/04/01	0	0.00	18	34.18	34.20	-18	226	-7.95%
2022/03/31	0	0.00	1	34.20	34.25	-1	226	-0.44%
2022/03/30	2	34.15	2	34.15	34.15	0	226	0.00%
2022/03/29	1	34.00	1	34.10	34.10	0	223	0.00%
2022/03/28	1	34.00	2	34.00	34.00	-1	223	-0.45%
2022/03/25	0	0.00	1	34.05	34.05	-1	220	-0.45%
2022/03/24	30	34.09	1	34.05	34.05	29	222	13.06%
2022/03/23	2	34.00	2	34.10	34.10	0	222	0.00%
2022/03/22	0	0.00	2	33.95	33.95	-2	222	-0.90%
2022/03/21	7	33.94	2	33.95	33.95	5	223	2.24%
2022/03/18	0	0.00	1	34.00	34.00	-1	221	-0.45%
2022/03/17	8	33.92	10	33.98	33.95	-2	223	-0.89%
2022/03/16	5	33.88	10	33.91	33.85	-5	225	-2.22%
2022/03/15	2	33.95	2	33.85	33.85	0	230	0.00%
2022/03/14	10	33.95	2	34.10	34.10	8	232	3.44%
2022/03/11	25	33.88	2	34.00	33.95	23	231	9.94%
2022/03/10	33	33.80	0	0.00	33.95	33	230	14.33%
2022/03/09	5	33.57	12	33.62	33.60	-7	232	-3.01%
2022/03/08	5	33.49	25	33.48	33.45	-20	232	-8.59%
2022/03/07	24	33.63	38.4	33.60	33.60	-14.4	232	-6.22%
2022/03/04	1	33.85	0	0.00	33.85	1	241	0.41%
2022/03/03	14	33.93	0	0.00	33.95	14	244	5.73%
2022/03/02	6	33.94	1	33.95	34.00	5	243	2.05%
2022/03/01	13	33.61	6	33.86	34.00	7	243	2.87%
2022/02/25	1	33.50	2	33.50	33.50	-1	239	-0.42%
2022/02/24	3	33.40	62	33.50	33.40	-59	238	-24.70%
2022/02/23	3	33.70	1	33.65	33.65	2	235	0.85%
2022/02/22	0	0.00	14	33.64	33.60	-14	239	-5.86%
2022/02/21	18	33.71	4	33.65	33.65	14	239	5.85%
2022/02/18	5	33.60	3	33.67	33.65	2	244	0.82%
2022/02/17	3	33.65	6	33.73	33.75	-3	248	-1.21%
2022/02/16	0	0.00	6	33.69	33.60	-6	255	-2.34%
2022/02/15	6	33.77	13	33.76	33.70	-7	255	-2.74%
2022/02/14	6	33.63	4	33.65	33.75	2	259	0.77%
2022/02/11	22	33.88	3	33.90	33.85	19	266	7.14%
2022/02/10	41	33.77	13	33.66	33.95	28	270	10.35%
2022/02/09	17	33.61	4	33.60	33.65	13	274	4.74%
2022/02/08	19	33.61	18	33.59	33.65	1	279	0.36%
2022/02/07	0	0.00	6	33.36	33.60	-6	282	-2.12%
2022/01/26	0	0.00	3	33.30	33.25	-3	287	-1.04%
2022/01/25	2	33.10	25	33.17	33.10	-23	295	-7.79%
2022/01/24	1	33.20	5	33.16	33.20	-4	299	-1.34%
2022/01/21	11	33.32	7	33.37	33.15	4	304	1.31%
2022/01/20	4	33.34	3	33.40	33.45	1	308	0.32%
2022/01/19	1	33.25	17	33.40	33.25	-16	321	-4.97%
2022/01/18	3	33.45	4	33.46	33.50	-1	345	-0.29%
2022/01/17	6	33.41	23	33.48	33.40	-17	380	-4.47%
2022/01/14	5	33.47	42	33.42	33.40	-37	411	-8.98%
2022/01/13	1	33.55	3	33.65	33.60	-2	431	-0.46%
2022/01/12	20	33.60	28	33.60	33.70	-8	470	-1.70%
2022/01/11	0	0.00	54	33.36	33.40	-54	520	-10.38%
2022/01/10	0	0.00	24	33.08	33.10	-24	532	-4.51%
2022/01/07	0	0.00	45	33.10	33.15	-45	536	-8.39%
2022/01/06	1	33.15	2	33.15	33.15	-1	539	-0.19%
2022/01/05	2	33.15	2	33.15	33.15	0	546	0.00%
2022/01/04	0	0.00	54	33.16	33.15	-54	553	-9.76%
2022/01/03	1	33.20	2	33.20	33.20	-1	564	-0.18%
2021/12/30	62	33.16	13	33.14	33.20	49	573	8.54%
2021/12/29	0	0.00	24	33.38	33.35	-24	570	-4.21%
2021/12/28	31	33.25	61	33.24	33.40	-30	573	-5.23%
2021/12/27	9	33.12	1	33.10	33.10	8	571	1.40%
2021/12/24	3	33.17	16	33.11	33.10	-13	578	-2.25%
2021/12/23	0	0.00	8	33.16	33.15	-8	585	-1.37%
2021/12/22	10	33.24	18	33.19	33.20	-8	593	-1.35%
2021/12/21	1	33.15	10	33.15	33.15	-9	604	-1.49%
2021/12/20	21	33.20	12	33.16	33.15	9	615	1.46%
2021/12/17	17	33.20	4	33.29	33.25	13	618	2.10%
2021/12/16	0	0.00	44	33.05	33.05	-44	621	-7.08%
2021/12/15	39	33.24	41	33.19	33.15	-2	626	-0.32%
2021/12/14	9	33.20	6	33.20	33.20	3	625	0.48%
2021/12/13	20	33.20	2	33.20	33.20	18	625	2.88%
2021/12/10	6	33.20	39	33.18	33.25	-33	626	-5.27%
2021/12/09	22	33.24	67	33.15	33.20	-45	624	-7.21%
2021/12/08	5	33.30	106	33.19	33.20	-101	621	-16.26%	大賣/鉅額交易
2021/12/07	19	33.25	23	33.21	33.20	-4	618	-0.65%
2021/12/06	8	33.18	44	33.17	33.25	-36	617	-5.83%
2021/12/03	10	33.25	46	33.17	33.20	-36	615	-5.85%
2021/12/02	2	33.30	26	33.19	33.20	-24	610	-3.93%
2021/12/01	33	33.20	6	33.20	33.20	27	610	4.42%
2021/11/30	39	33.07	43	33.08	33.25	-4	609	-0.66%
2021/11/29	31	33.24	3	33.22	33.20	28	600	4.67%
2021/11/26	11	33.35	3	33.28	33.30	8	601	1.33%
2021/11/25	6	33.25	3	33.25	33.25	3	602	0.50%
2021/11/24	18	33.25	9	33.23	33.25	9	602	1.49%
2021/11/23	1	33.25	17	33.27	33.25	-16	603	-2.65%
2021/11/22	1	33.35	3	33.28	33.25	-2	603	-0.33%
2021/11/19	28	33.43	2	33.35	33.35	26	604	4.30%
2021/11/18	49	33.44	4	33.46	33.45	45	610	7.38%
2021/11/17	28	33.31	11	33.47	33.45	17	608	2.79%
2021/11/16	7	33.53	40	33.51	33.50	-33	603	-5.47%
2021/11/15	98	33.46	9	33.48	33.55	89	607	14.65%
2021/11/12	30.1	33.23	3	33.18	33.20	27.1	602	4.50%
2021/11/11	22	33.24	21	33.31	33.25	1	602	0.17%
2021/11/10	0	0.00	34	33.17	33.20	-34	603	-5.63%
2021/11/09	1	33.20	3	33.30	33.20	-2	602	-0.33%
2021/11/08	10	33.21	0	0.00	33.25	10	608	1.64%
2021/11/05	4	33.05	19	33.08	33.05	-15	616	-2.43%
2021/11/04	10	33.05	4	33.10	33.10	6	614	0.98%
2021/11/03	82	32.91	7	32.80	33.05	75	613	12.22%
2021/11/02	14	32.76	14	32.70	32.75	0	610	0.00%
2021/11/01	4	32.90	11	32.92	32.90	-7	605	-1.16%
2021/10/29	4	32.95	2	32.95	32.95	2	602	0.33%
2021/10/28	18	32.78	0	0.00	33.00	18	600	3.00%
2021/10/27	24	32.76	9	32.71	32.70	15	596	2.51%
2021/10/26	66	32.86	47	32.92	32.80	19	584	3.25%
2021/10/25	120	32.95	128	33.15	32.90	-8	562	-1.42%	大買/大賣/
2021/10/22	256	33.42	80	33.39	33.55	176	533	33.01%	大買/鉅額交易
2021/10/21	53	32.81	104	33.09	32.80	-51	502	-10.15%	大賣/
2021/10/20	122	33.16	141	33.03	33.25	-19	485	-3.91%	大買/大賣/
2021/10/19	34	34.23	82	34.45	34.30	-48	450	-10.66%
2021/10/18	62	33.94	21	34.16	34.15	41	397	10.31%
2021/10/15	53	33.85	16	33.77	33.80	37	385	9.59%
2021/10/14	39	33.81	11	33.75	33.75	28	386	7.24%
2021/10/13	31	33.84	21.1	33.76	33.75	9.9	388	2.55%
2021/10/12	45	33.70	24	33.72	33.60	21	384	5.47%
2021/10/08	104	33.71	0	0.00	33.80	104	379	27.40%	大買/鉅額交易
2021/10/07	81	33.36	10	33.48	33.45	71	371	19.13%
2021/10/06	1	33.55	0	0.00	33.35	1	366	0.27%
2021/10/05	24	33.44	22	33.40	33.45	2	367	0.54%
2021/10/04	27	33.48	30	33.36	33.50	-3	368	-0.81%
2021/10/01	26	33.41	21	33.41	33.20	5	364	1.37%
2021/09/30	53	33.48	5	33.60	33.60	48	357	13.42%
2021/09/29	28	33.44	10	33.40	33.45	18	350	5.14%
2021/09/28	33	33.44	8	33.60	33.60	25	347	7.19%
2021/09/27	121	33.22	12.1	33.45	33.45	108.9	336	32.31%	大買/鉅額交易
2021/09/24	17	33.00	3	32.95	32.95	14	329	4.24%
2021/09/23	38	32.88	3	32.90	32.90	35	329	10.63%
2021/09/22	1	32.55	5	32.59	32.60	-4	329	-1.22%
2021/09/17	5	32.94	2	32.95	32.95	3	321	0.93%
2021/09/16	0	0.00	2	33.00	33.00	-2	322	-0.62%
2021/09/15	5	32.91	7	32.91	32.95	-2	321	-0.62%
2021/09/14	0	0.00	16	32.99	33.05	-16	320	-4.99%
2021/09/13	17	33.09	10	33.06	33.05	7	320	2.17%
2021/09/09	1	33.00	3	32.93	33.00	-2	327	-0.61%
2021/09/08	0	0.00	3	32.85	32.80	-3	327	-0.92%
2021/09/06	0	0.00	2	32.75	32.75	-2	332	-0.60%
2021/09/03	0	0.00	2	33.25	33.25	-2	333	-0.60%
2021/09/02	0	0.00	3	33.10	33.10	-3	333	-0.90%
2021/09/01	7	33.05	3	33.10	33.10	4	334	1.20%
2021/08/31	5	32.88	2	32.95	32.95	3	331	0.91%
2021/08/30	0	0.00	1	32.65	32.65	-1	334	-0.30%
2021/08/27	0	0.00	3	32.55	32.55	-3	336	-0.89%
2021/08/26	0	0.00	2	32.50	32.40	-2	341	-0.59%
2021/08/25	6	32.68	3	32.50	32.40	3	344	0.87%
2021/08/24	49	32.55	4	32.60	32.60	45	344	13.08%
2021/08/23	7	32.05	13	32.35	32.30	-6	340	-1.76%
2021/08/20	1	31.95	0	0.00	32.00	1	342	0.29%
2021/08/19	0	0.00	1	31.95	31.95	-1	342	-0.29%
2021/08/18	0	0.00	18	32.16	32.20	-18	336	-5.34%
2021/08/17	0	0.00	1	32.30	32.25	-1	338	-0.30%
2021/08/16	2	32.30	53	32.35	32.30	-51	338	-15.08%
2021/08/13	20	33.05	50	32.71	32.55	-30	336	-8.91%
2021/08/12	9	32.79	1	32.95	32.80	8	337	2.37%
2021/08/11	32	32.60	45	32.67	32.75	-13	335	-3.87%
2021/08/10	8	32.35	30	32.48	32.35	-22	327	-6.73%
2021/08/09	19	32.35	3	32.35	32.35	16	347	4.60%
2021/08/06	0	0.00	2	32.35	32.35	-2	352	-0.57%
2021/08/05	0	0.00	2	32.35	32.35	-2	365	-0.55%
2021/08/04	20	32.36	0	0.00	32.35	20	392	5.10%
2021/08/03	21	32.39	7	32.54	32.35	14	400	3.49%
2021/08/02	15.1	32.22	1	32.45	32.25	14.1	410	3.42%
2021/07/30	4	32.20	0	0.00	32.10	4	412	0.97%
2021/07/29	2	32.20	11	32.27	32.15	-9	419	-2.15%
2021/07/28	0	0.00	40	32.19	32.10	-40	421	-9.48%
2021/07/27	24	32.23	0	0.00	32.20	24	430	5.58%
2021/07/26	26	32.22	0	0.00	32.20	26	439	5.92%
2021/07/23	0	0.00	7	32.23	32.20	-7	445	-1.57%
2021/07/22	1	32.25	4	32.30	32.20	-3	452	-0.66%
2021/07/21	0	0.00	2	32.23	32.15	-2	457	-0.44%
2021/07/20	10	32.30	0	0.00	32.20	10	464	2.15%
2021/07/19	10	32.35	4	32.30	32.30	6	470	1.28%
2021/07/16	2	32.30	3	32.40	32.40	-1	492	-0.20%
2021/07/15	0	0.00	2	32.35	32.35	-2	511	-0.39%
2021/07/14	0	0.00	23	32.45	32.35	-23	530	-4.34%
2021/07/13	0	0.00	6	32.45	32.40	-6	592	-1.01%
2021/07/09	25	32.58	9	32.48	32.45	16	608	2.63%
2021/07/08	11	32.69	1	32.70	32.70	10	610	1.64%
2021/07/07	17	32.61	2	32.60	32.60	15	625	2.40%
2021/07/06	6	32.64	1	32.65	32.65	5	639	0.78%
2021/07/05	4.1	32.55	18	32.55	32.55	-13.9	643	-2.16%
2021/07/02	2	32.63	0	0.00	32.55	2	644	0.31%
2021/07/01	22	32.62	8	32.64	32.65	14	651	2.15%
2021/06/30	1	32.65	5	32.60	32.60	-4	657	-0.61%
2021/06/29	0	0.00	5	32.69	32.75	-5	663	-0.75%
2021/06/28	4	32.63	0	0.00	32.75	4	671	0.60%
2021/06/25	28	32.62	8	32.64	32.75	20	712	2.81%
2021/06/23	9	32.40	2	32.60	32.60	7	751	0.93%
2021/06/22	0	0.00	2	32.45	32.45	-2	765	-0.26%
2021/06/21	0	0.00	5	32.37	32.30	-5	770	-0.65%
2021/06/18	0	0.00	11	32.49	32.65	-11	768	-1.43%
2021/06/17	0	0.00	7	32.41	32.45	-7	768	-0.91%
2021/06/16	0	0.00	3	32.60	32.60	-3	771	-0.39%
2021/06/15	0	0.00	5	32.42	32.45	-5	770	-0.65%
2021/06/11	0	0.00	3	32.43	32.45	-3	771	-0.39%
2021/06/10	0	0.00	3	32.42	32.45	-3	771	-0.39%
2021/06/09	2	32.35	4	32.39	32.35	-2	770	-0.26%
2021/06/08	0	0.00	41	32.15	32.10	-41	768	-5.33%
2021/06/07	0	0.00	8	32.09	32.05	-8	771	-1.04%
2021/06/04	7	32.30	8	32.33	32.30	-1	768	-0.13%
2021/06/03	18	32.18	5	32.41	32.45	13	769	1.69%
2021/06/02	7	32.11	11	32.21	32.15	-4	766	-0.52%
2021/06/01	1	32.05	2	32.15	32.15	-1	766	-0.13%
2021/05/31	0	0.00	2	32.00	32.00	-2	765	-0.26%
2021/05/28	0	0.00	4	32.00	32.00	-4	762	-0.52%
2021/05/27	0	0.00	2	31.88	31.85	-2	763	-0.26%
2021/05/26	0	0.00	2.4	31.99	32.00	-2.4	765	-0.32%
2021/05/25	12	32.01	25	32.07	31.95	-13	770	-1.69%
2021/05/24	21	32.12	7	32.10	32.20	14	776	1.80%
2021/05/21	50	32.09	3	32.02	32.10	47	775	6.06%
2021/05/20	7	31.99	80	32.00	31.80	-73	776	-9.40%
2021/05/19	70	31.95	57	32.03	32.15	13	771	1.68%
2021/05/18	70	31.57	39	31.56	31.85	31	765	4.05%
2021/05/17	49	31.50	51	31.24	31.10	-2	762	-0.26%
2021/05/14	30	32.06	35	32.18	32.05	-5	741	-0.67%
2021/05/13	71	32.01	36	32.19	31.80	35	735	4.76%
2021/05/12	75	32.26	111	32.24	31.95	-36	722	-4.98%	大賣/
2021/05/11	21	33.83	50.5	33.62	33.50	-29.5	699	-4.22%
2021/05/10	116	33.55	14	33.93	34.00	102	691	14.75%	大買/鉅額交易
2021/05/07	77	33.42	29.3	33.34	33.45	47.8	680	7.01%
2021/05/06	63	33.26	44	33.04	33.10	19	677	2.81%
2021/05/05	35	33.08	19	32.93	33.05	16	670	2.38%
2021/05/04	37	33.21	207	33.44	33.10	-170	669	-25.41%	大賣/鉅額交易
2021/05/03	7	33.95	189	34.09	33.90	-182	657	-27.70%	大賣/鉅額交易
2021/04/29	19	34.55	31	34.40	34.25	-12	646	-1.86%
2021/04/28	120	34.44	17	34.53	34.75	103	642	16.03%	大買/鉅額交易
2021/04/27	20	34.39	17	34.35	34.35	3	638	0.47%
2021/04/26	21	34.36	42.6	34.33	34.30	-21.6	630	-3.43%
2021/04/23	28	34.53	46	34.65	34.35	-18	624	-2.88%
2021/04/22	81	34.87	59	34.87	34.80	22	623	3.53%
2021/04/21	59	35.24	31	35.02	35.30	28	599	4.67%
2021/04/20	5	34.91	14	35.16	34.85	-9	580	-1.55%
2021/04/19	60	35.04	38	35.31	35.45	22	564	3.90%
2021/04/16	43	34.22	1	34.20	34.40	42	503	8.34%
2021/04/15	33	33.93	0	0.00	34.00	33	489	6.74%
2021/04/14	1	33.60	43	33.67	33.70	-42	488	-8.61%
2021/04/13	24	34.13	0	0.00	33.75	24	484	4.95%
2021/04/12	50	33.96	6	33.89	34.20	44	472	9.31%
2021/04/09	7	33.54	3.1	33.55	33.50	3.9	464	0.85%
2021/04/08	2	33.60	4	33.59	33.70	-2	459	-0.43%
2021/04/07	1	33.55	12	33.83	33.65	-11	458	-2.40%
2021/04/06	0	0.00	15	34.20	33.85	-15	451	-3.32%
2021/04/01	0	0.00	23	34.29	34.00	-23	442	-5.19%
2021/03/31	5	34.00	0	0.00	33.95	5	433	1.15%
2021/03/30	15	34.52	32	34.50	34.30	-17	423	-4.01%
2021/03/29	14	33.81	2	34.10	34.00	12	380	3.16%
2021/03/26	11	33.41	1.2	33.69	33.50	9.8	355	2.76%
2021/03/25	23	33.00	7	32.97	33.05	16	341	4.68%
2021/03/24	28	32.78	3	32.80	32.70	25	340	7.34%
2021/03/23	4	32.75	0	0.00	32.75	4	350	1.14%
2021/03/22	7	32.94	1.7	32.86	32.95	5.3	348	1.52%
2021/03/19	23	32.89	10	32.91	32.85	13	354	3.66%
2021/03/18	28	32.89	1	32.90	32.90	27	354	7.61%
2021/03/17	15	32.80	0	0.00	32.75	15	353	4.24%
2021/03/16	4	32.84	2	32.80	32.80	2	354	0.56%
2021/03/12	21	32.87	0	0.00	32.85	21	354	5.93%
2021/03/11	25	32.85	0	0.00	32.90	25	356	7.01%
2021/03/10	4	32.65	8	32.80	32.80	-4	357	-1.12%
2021/03/09	18	32.73	9	32.65	32.65	9	361	2.49%
2021/03/08	0	0.00	21	32.64	32.55	-21	363	-5.77%
2021/03/05	0	0.00	17	32.57	32.65	-17	364	-4.66%
2021/03/04	0	0.00	30	32.57	32.65	-30	374	-8.02%
2021/03/03	1	32.65	17	32.57	32.60	-16	375	-4.26%
2021/03/02	1	32.60	18	32.53	32.45	-17	377	-4.50%
2021/02/26	2	32.43	15	32.49	32.40	-13	380	-3.42%
2021/02/25	13	32.68	11	32.96	32.75	2	379	0.53%
2021/02/24	9	32.61	20	32.61	32.90	-11	377	-2.92%
2021/02/23	6	32.38	1	32.40	32.45	5	370	1.35%
2021/02/22	8	32.21	2	32.55	32.40	6	379	1.58%
2021/02/19	0	0.00	15	32.00	32.05	-15	376	-3.99%
2021/02/18	21	32.16	0	0.00	32.20	21	378	5.55%
2021/02/17	6	31.90	1	31.90	31.95	5	379	1.32%
2021/02/05	24	31.85	0	0.00	31.85	24	375	6.39%
2021/02/04	36	31.95	2	31.95	31.85	34	374	9.07%
2021/02/03	3	32.00	0	0.00	32.00	3	379	0.79%
2021/02/02	20	32.04	0	0.00	32.05	20	382	5.23%
2021/02/01	18	32.02	0	0.00	32.00	18	377	4.76%
2021/01/29	0	0.00	20	32.00	32.05	-20	380	-5.26%
2021/01/28	0	0.00	5	32.00	32.05	-5	385	-1.30%
2021/01/27	0	0.00	2	32.00	32.05	-2	395	-0.51%
2021/01/26	6	32.05	2	32.10	32.10	4	397	1.01%
2021/01/25	2	32.05	1	32.05	32.10	1	400	0.25%
2021/01/22	0	0.00	6	32.04	32.05	-6	401	-1.49%
2021/01/21	1	32.05	2	32.05	32.05	-1	407	-0.25%
2021/01/20	10	32.09	3	32.18	32.05	7	403	1.74%
2021/01/19	4	32.50	0	0.00	32.50	4	400	1.00%
2021/01/18	2	32.50	2	32.50	32.45	0	406	0.00%
2021/01/15	0	0.00	56	32.50	32.50	-56	408	-13.71%
2021/01/14	1	32.55	42	32.54	32.55	-41	409	-10.00%
2021/01/13	17	32.52	38	32.54	32.55	-21	411	-5.11%
2021/01/12	1	32.50	55	32.66	32.50	-54	416	-12.95%
2021/01/11	1	32.55	25	32.52	32.65	-24	435	-5.51%
2021/01/08	9	32.48	34	32.52	32.50	-25	458	-5.46%
2021/01/07	7	32.52	24	32.53	32.50	-17	503	-3.38%
2021/01/06	16	32.74	38	32.61	32.55	-22	519	-4.24%
2021/01/05	7	32.85	15	32.88	32.75	-8	521	-1.53%
2021/01/04	17	33.00	21	32.86	32.85	-4	524	-0.76%
2020/12/31	6	32.75	0	0.00	32.70	6	540	1.11%
2020/12/30	8	32.69	3	32.75	32.70	5	541	0.92%
2020/12/29	1	32.70	0	0.00	32.70	1	540	0.19%
2020/12/28	31	32.67	0	0.00	32.70	31	542	5.71%
2020/12/25	3	32.62	0	0.00	32.65	3	543	0.55%
2020/12/24	1	32.65	0	0.00	32.65	1	547	0.18%
2020/12/22	15	32.78	0	0.00	32.70	15	554	2.70%
2020/12/21	8	32.85	0	0.00	32.85	8	564	1.42%
2020/12/18	2	33.10	0	0.00	33.10	2	567	0.35%
2020/12/17	1	32.55	36	32.93	33.10	-35	558	-6.27%
2020/12/16	38	32.55	0	0.00	32.50	38	548	6.93%
2020/12/15	0	0.00	14	32.51	32.50	-14	555	-2.52%
2020/12/14	6	32.53	0	0.00	32.50	6	550	1.09%
2020/12/10	7	32.50	0	0.00	32.50	7	553	1.27%
2020/12/09	20	32.55	0	0.00	32.50	20	553	3.61%
2020/12/08	21	32.54	1	32.55	32.55	20	555	3.60%
2020/12/07	6	32.50	0	0.00	32.50	6	564	1.06%
2020/12/04	6	32.53	0	0.00	32.50	6	584	1.03%
2020/12/03	8	32.48	5	32.51	32.50	3	583	0.51%
2020/12/02	39	32.60	38	32.50	32.60	1	579	0.17%
2020/12/01	14	32.60	14	32.55	32.55	0	585	0.00%
2020/11/30	15	32.72	18	33.02	32.70	-3	587	-0.51%
2020/11/27	0	0.00	2	32.58	32.55	-2	579	-0.35%
2020/11/26	19	32.54	0	0.00	32.50	19	577	3.29%
2020/11/25	6	32.55	7	32.55	32.50	-1	577	-0.17%
2020/11/24	1	32.55	2	32.55	32.50	-1	574	-0.17%
2020/11/23	25	32.59	0	0.00	32.65	25	575	4.35%
2020/11/20	6	32.56	2	32.58	32.60	4	575	0.69%
2020/11/19	1	32.50	11	32.52	32.55	-10	579	-1.72%
2020/11/18	6	32.55	1	32.55	32.50	5	584	0.86%
2020/11/17	6	32.55	2	32.65	32.55	4	595	0.67%
2020/11/16	6	32.60	8	32.61	32.60	-2	604	-0.33%
2020/11/13	4	32.46	0	0.00	32.50	4	614	0.65%
2020/11/12	3	32.47	0	0.00	32.55	3	632	0.47%
2020/11/11	19	32.46	30	32.49	32.50	-11	647	-1.70%
2020/11/10	31	32.57	29	32.52	32.45	2	643	0.31%
2020/11/09	3	32.60	0	0.00	32.55	3	640	0.47%
2020/11/06	0	0.00	5	32.60	32.65	-5	640	-0.78%
2020/11/05	31	32.59	0	0.00	32.65	31	641	4.83%
2020/11/04	20	32.63	0	0.00	32.65	20	633	3.15%
2020/11/03	31	32.67	9	32.65	32.65	22	633	3.47%
2020/11/02	40	32.56	1	32.70	32.60	39	634	6.14%
2020/10/30	22	32.60	4	32.80	32.70	18	633	2.84%
2020/10/29	55	32.50	22	32.55	32.55	33	632	5.22%
2020/10/28	38	32.65	0	0.00	32.70	38	631	6.02%
2020/10/27	18	32.68	0	0.00	32.65	18	628	2.87%
2020/10/26	10	32.66	35	32.85	32.60	-25	624	-4.00%
2020/10/23	1	32.85	42	32.88	32.95	-41	618	-6.62%
2020/10/22	9	32.53	35	33.23	33.25	-26	615	-4.23%
2020/10/21	31	32.35	0	0.00	32.50	31	615	5.04%
2020/10/20	31	32.47	7	32.59	32.50	24	630	3.81%
2020/10/19	22.1	32.87	0	0.00	32.65	22.1	626	3.53%
2020/10/16	31	32.45	8	32.68	32.20	23	604	3.80%
2020/10/15	1	32.70	43	32.67	32.70	-42	583	-7.20%
2020/10/14	15	32.21	0	0.00	32.30	15	538	2.79%
2020/10/13	16	31.58	0	0.00	31.70	16	517	3.09%
2020/10/12	17	31.42	0	0.00	31.55	17	515	3.29%
2020/10/08	41	31.36	5	31.44	31.45	36	513	7.02%
2020/10/07	19	30.77	0	0.00	30.85	19	498	3.81%
2020/10/06	14	30.78	1	30.85	30.85	13	499	2.60%
2020/10/05	11	30.75	3	30.80	30.75	8	510	1.57%
2020/09/30	2	30.60	3	30.62	30.70	-1	520	-0.19%
2020/09/29	3	30.57	0	0.00	30.70	3	524	0.57%
2020/09/25	0	0.00	1	30.50	30.45	-1	521	-0.19%
2020/09/24	0	0.00	23	30.58	30.45	-23	517	-4.45%
2020/09/23	0.1	30.50	9	30.64	30.70	-8.9	505	-1.77%
2020/09/22	4	30.65	0	0.00	30.60	4	503	0.79%
2020/09/21	23	31.02	7	31.06	30.85	16	498	3.21%
2020/09/18	11.2	30.91	0	0.00	31.05	11.2	492	2.27%
2020/09/17	1	30.80	0	0.00	30.75	1	483	0.21%
2020/09/16	3	30.80	0	0.00	30.75	3	481	0.62%
2020/09/15	3	30.80	0	0.00	30.60	3	482	0.62%
2020/09/14	3	30.70	0	0.00	30.60	3	486	0.62%
2020/09/11	0	0.00	20	30.60	30.70	-20	483	-4.13%
2020/09/10	19	30.72	23	30.84	30.65	-4	481	-0.83%
2020/09/09	19	30.98	21	30.66	30.45	-2	469	-0.43%
2020/09/08	0	0.00	3	30.32	30.30	-3	444	-0.68%
2020/09/01	0	0.00	1	30.65	30.70	-1	424	-0.24%
2020/08/31	0	0.00	1	30.60	30.60	-1	424	-0.24%
2020/08/28	1	30.65	8	30.85	30.70	-7	425	-1.64%
2020/08/27	0	0.00	11	30.80	30.60	-11	423	-2.60%
2020/08/26	0	0.00	38	30.91	30.85	-38	419	-9.07%
2020/08/25	18	31.00	50	30.97	30.90	-32	417	-7.66%
2020/08/24	13	32.22	8	32.32	32.30	5	407	1.23%
2020/08/21	94	32.31	37	32.29	32.40	57	395	14.41%
2020/08/20	12	31.88	72	31.92	32.05	-60	382	-15.71%
2020/08/19	18	32.51	3	32.40	32.50	15	370	4.05%
2020/08/18	22	32.14	1	32.10	32.10	21	359	5.84%
2020/08/17	38	31.90	0	0.00	32.00	38	343	11.05%
2020/08/14	9	31.74	0	0.00	31.85	9	326	2.76%
2020/08/13	0	0.00	1	31.80	31.80	-1	325	-0.31%
2020/08/12	3	31.75	3	31.75	31.75	0	325	0.00%
2020/08/07	1	31.85	5	31.80	31.65	-4	320	-1.25%
2020/08/06	1	32.00	1	32.00	32.00	0	310	0.00%
2020/08/04	0	0.00	1	31.80	31.75	-1	307	-0.33%
2020/08/03	2	31.75	4	31.78	31.70	-2	305	-0.65%
2020/07/31	0	0.00	2	31.70	31.70	-2	300	-0.67%
2020/07/29	0	31.30	0	0.00	31.35	0	302	0.01%
2020/07/28	0	0.00	20	31.35	31.30	-20	304	-6.56%
2020/07/27	0	0.00	48	31.39	31.30	-48	304	-15.76%
2020/07/24	14	31.66	4	31.69	31.65	10	294	3.40%
2020/07/23	10	31.56	0	0.00	31.65	10	278	3.60%
2020/07/22	13	31.65	0	0.00	31.65	13	274	4.73%
2020/07/21	11	31.57	0	0.00	31.60	11	269	4.09%
2020/07/20	1	31.50	0	0.00	31.50	1	265	0.38%
2020/07/16	0	0.00	0	31.50	31.50	0	267	-0.01%
2020/07/15	16	31.56	12	31.60	31.55	4	263	1.52%
2020/07/14	0	0.00	8	31.55	31.50	-8	261	-3.06%
2020/07/13	32	31.63	0	0.00	31.60	32	255	12.50%
2020/07/10	10	31.54	16	31.41	31.40	-6	256	-2.34%
2020/07/09	2	31.65	0	0.00	31.60	2	244	0.82%
2020/07/07	1	31.50	7.2	31.50	31.45	-6.2	229	-2.70%
2020/07/06	8	31.49	8	31.50	31.55	0	229	0.00%
2020/07/03	0	0.00	4.5	31.37	31.40	-4.5	228	-1.98%
2020/07/02	0	0.00	1	31.25	31.35	-1	232	-0.43%
2020/07/01	2	31.23	6	31.25	31.30	-4	236	-1.69%
2020/06/29	0	0.00	4	31.20	31.25	-4	242	-1.65%
2020/06/24	0	0.00	1	31.25	31.30	-1	244	-0.41%
2020/06/22	2	31.03	0	0.00	31.10	2	249	0.80%
2020/06/19	37	30.70	0	0.00	30.70	37	249	14.85%
2020/06/18	1	31.25	3	31.23	31.20	-2	248	-0.81%
2020/06/17	5	31.31	0	0.00	31.30	5	250	2.00%
2020/06/16	4	31.10	0	0.00	31.30	4	254	1.57%
2020/06/12	0	0.00	6	30.90	31.00	-6	269	-2.23%
2020/06/11	2	31.50	12	31.50	31.45	-10	271	-3.69%
2020/06/10	7	31.76	0	0.00	31.75	7	273	2.56%
2020/06/09	4	31.70	0	0.00	31.75	4	286	1.40%
2020/06/08	5	31.77	0	0.00	31.70	5	295	1.69%
2020/06/05	4	31.75	2	31.85	31.75	2	293	0.68%
2020/06/01	0	0.00	1	31.30	31.60	-1	298	-0.33%
2020/05/28	0	31.10	8	31.36	31.10	-8	298	-2.67%
2020/05/27	0	0.00	4	31.25	31.20	-4	303	-1.32%
2020/05/26	0	0.00	2	31.25	31.25	-2	305	-0.65%
2020/05/25	11	31.05	5	30.96	31.10	6	303	1.97%
2020/05/22	0	0.00	3	30.87	30.85	-3	302	-0.99%
2020/05/21	4	31.10	0	0.00	31.15	4	299	1.34%
2020/05/20	2	31.05	0	0.00	31.00	2	300	0.67%
2020/05/13	0	0.00	1	31.00	30.95	-1	304	-0.33%
2020/05/12	0	0.00	2	31.00	31.00	-2	304	-0.66%
2020/05/11	2	30.95	0	0.00	31.00	2	302	0.66%
2020/05/07	0	0.00	1	31.15	31.05	-1	297	-0.34%
2020/05/04	3	30.73	7	30.92	30.75	-4	296	-1.35%
2020/04/30	1	31.10	2	31.08	31.15	-1	292	-0.34%
2020/04/29	0	0.00	1	30.75	31.00	-1	290	-0.34%
2020/04/28	1	30.75	1	30.90	30.75	0	289	0.00%
2020/04/23	5	30.45	2	30.50	30.50	3	290	1.03%
2020/04/22	2	30.00	2.4	30.42	30.45	-0.4	289	-0.15%
2020/04/21	3	30.37	1	30.65	30.00	2	291	0.69%
2020/04/17	10	30.44	2	30.38	30.35	8	283	2.82%
2020/04/16	5	30.34	4	30.43	30.40	1	281	0.36%
2020/04/15	37	30.57	2	30.55	30.60	35	279	12.53%
2020/04/14	15	30.37	1	30.20	30.50	14	278	5.03%
2020/04/13	0	30.10	2	30.00	30.10	-2	276	-0.72%
2020/04/10	0	0.00	1	29.55	29.95	-1	274	-0.36%
2020/04/09	2	29.60	2	29.83	29.60	0	272	0.00%
2020/04/06	23	28.98	4	28.98	29.05	19	265	7.16%
2020/04/01	1	28.70	1	28.70	28.80	0	259	0.00%
2020/03/31	1	28.70	0	0.00	28.70	1	253	0.39%
2020/03/30	2	28.80	0	0.00	28.80	2	251	0.79%
2020/03/27	0	0.00	2	29.00	28.80	-2	247	-0.81%
2020/03/24	4	27.70	4	27.80	27.85	0	235	0.00%
2020/03/23	2	27.05	2	27.20	27.05	0	230	0.00%
2020/03/20	10	27.64	17	27.29	27.75	-7	227	-3.08%
2020/03/19	11	26.76	12	27.06	26.50	-1	223	-0.45%
2020/03/18	13	28.53	9	28.58	28.40	4	213	1.87%
2020/03/17	10	28.56	8	28.49	28.60	2	209	0.96%
2020/03/16	8	29.23	34	29.28	29.00	-26	205	-12.65%
2020/03/13	11	28.82	40	28.96	29.65	-29	200	-14.44%
2020/03/12	4	30.69	9	30.76	30.75	-5	189	-2.64%
2020/03/11	1	31.75	1	31.70	31.70	0	180	0.00%
2020/03/10	3	31.37	2	31.70	31.70	1	179	0.56%
2020/03/09	1	31.95	1	31.65	31.65	0	183	0.00%
2020/03/06	3	32.17	8	32.11	32.05	-5	182	-2.73%
2020/03/05	1	31.80	1	31.85	31.85	0	184	0.00%
2020/03/03	7	31.89	1	31.75	31.75	6	186	3.23%
2020/03/02	4	31.84	17	31.85	31.65	-13	189	-6.87%
2020/02/25	1	32.20	1	32.05	32.20	0	190	0.00%
2020/02/24	1	32.20	9	32.17	32.20	-8	190	-4.21%
2020/02/21	0	0.00	1	32.10	32.20	-1	193	-0.52%
2020/02/19	5	32.30	16	32.25	32.20	-11	208	-5.26%
2020/02/18	0	0.00	47	32.23	32.20	-47	204	-22.95%
2020/02/17	0	0.00	13	32.25	32.20	-13	204	-6.35%
2020/02/14	0	0.00	1	32.10	32.30	-1	207	-0.48%
2020/02/12	1	31.90	1	31.90	31.90	0	229	0.00%
2020/02/11	1	31.85	2	32.08	31.85	-1	237	-0.42%
2020/02/10	1	31.75	1	31.80	31.80	0	237	0.00%
2020/02/07	1	31.80	7	31.84	31.90	-6	237	-2.53%
2020/02/06	0	0.00	4	32.15	32.15	-4	237	-1.68%
2020/02/05	0	0.00	2	31.85	31.90	-2	236	-0.85%
2020/02/04	2	31.40	3	31.70	31.70	-1	234	-0.43%
2020/02/03	1	31.30	1	31.25	31.40	0	237	0.00%
2020/01/31	2	31.68	4	31.63	31.70	-2	235	-0.85%
2020/01/30	7	31.50	2	31.60	31.50	5	235	2.12%
2020/01/20	1	32.15	0	0.00	32.00	1	232	0.43%
2020/01/09	0	0.00	2.2	32.00	31.95	-2.2	263	-0.82%
2020/01/08	2	32.08	0	0.00	31.95	2	266	0.75%
2019/12/27	13	32.45	0	0.00	32.45	13	278	4.66%
2019/12/18	2	32.33	0	0.00	32.30	2	291	0.69%
2019/12/11	0	0.00	1	32.25	32.30	-1	294	-0.34%
2019/12/10	6	32.35	0	0.00	32.25	6	295	2.03%
2019/12/09	2	32.35	0	0.00	32.30	2	295	0.68%
2019/12/06	0	0.00	1	32.30	32.30	-1	300	-0.33%
2019/12/05	1	32.30	0	0.00	32.25	1	299	0.33%
2019/12/04	0	0.00	4	32.28	32.65	-4	299	-1.34%
2019/12/02	2	31.85	0	0.00	32.25	2	292	0.68%
2019/11/27	0	0.00	1	31.95	32.05	-1	311	-0.32%
2019/11/26	0	0.00	7	31.61	32.00	-7	320	-2.18%
2019/11/25	0	0.00	1	31.15	31.55	-1	326	-0.31%
2019/11/22	0	0.00	3	30.98	31.15	-3	334	-0.90%
2019/11/21	0	0.00	3	30.95	30.95	-3	341	-0.88%
2019/11/20	13	31.03	0	0.00	31.05	13	345	3.76%
2019/11/19	1	31.05	5	31.13	31.15	-4	351	-1.14%
2019/11/18	0	0.00	3	31.50	31.60	-3	335	-0.89%
2019/11/15	0	0.00	5	31.45	31.50	-5	354	-1.41%
2019/11/14	1	31.30	3	31.32	31.35	-2	387	-0.52%
2019/11/13	0	0.00	6	31.45	31.40	-6	403	-1.49%
2019/11/11	0	0.00	1	32.00	32.00	-1	400	-0.25%
2019/11/08	4	31.90	2	31.93	31.80	2	399	0.50%
2019/11/07	0	0.00	0.9	31.95	32.10	-0.9	399	-0.21%
2019/11/04	0	0.00	1	32.20	32.05	-1	412	-0.24%
2019/10/31	3	32.10	0	0.00	32.10	3	429	0.70%
2019/10/29	0	0.00	20	32.45	32.35	-20	433	-4.61%
2019/10/28	0	0.00	40	32.40	32.40	-40	438	-9.12%
2019/10/25	1	32.30	80	32.30	32.30	-79	449	-17.57%
2019/10/24	0	0.00	2	32.15	32.30	-2	450	-0.44%
2019/10/23	1	32.15	6	32.25	32.10	-5	452	-1.10%
2019/10/22	22	32.15	88	32.00	32.30	-66	456	-14.47%
2019/10/21	3	31.98	0	0.00	31.95	3	454	0.66%
2019/10/18	1	31.75	0	0.00	31.90	1	458	0.22%
2019/10/16	23	32.03	0	0.00	32.00	23	446	5.15%
2019/10/15	86	32.02	0	0.00	32.10	86	460	18.67%
2019/10/14	14	32.33	2	32.03	31.90	12	458	2.62%
2019/10/09	1	32.30	2	32.33	32.30	-1	451	-0.22%
2019/10/07	0	0.00	5	32.52	32.45	-5	451	-1.11%
2019/10/04	0	0.00	1	32.55	32.45	-1	457	-0.22%
2019/10/03	0	0.00	1	32.60	32.55	-1	461	-0.22%
2019/10/02	1	32.55	1	32.50	32.55	0	463	0.00%
2019/10/01	0	0.00	1	32.65	32.65	-1	464	-0.22%
2019/09/27	1	32.70	3	32.47	32.55	-2	465	-0.43%
2019/09/26	0	0.00	15	32.87	32.95	-15	465	-3.22%
2019/09/25	5	32.80	4	32.75	32.75	1	459	0.22%
2019/09/24	0	0.00	2	32.85	32.75	-2	461	-0.43%
2019/09/23	0	0.00	4	32.86	32.85	-4	463	-0.86%
2019/09/20	0	0.00	42	33.02	32.85	-42	463	-9.06%
2019/09/19	0	0.00	5	33.00	32.95	-5	463	-1.08%
2019/09/18	26	33.06	6	33.03	33.00	20	465	4.30%
2019/09/17	0	0.00	4	32.91	32.90	-4	465	-0.86%
2019/09/16	2	33.10	5	32.97	33.05	-3	467	-0.64%
2019/09/12	13	33.03	6	32.95	33.00	7	470	1.49%
2019/09/09	0	0.00	4	33.13	33.10	-4	470	-0.85%
2019/09/05	1	33.05	0	0.00	33.05	1	477	0.21%
2019/09/04	11	32.76	0	0.00	32.70	11	482	2.28%
2019/09/03	2	33.35	0	0.00	32.80	2	492	0.41%
2019/09/02	5	33.64	0	0.00	33.45	5	490	1.02%
2019/08/30	4	33.78	0	0.00	33.75	4	490	0.82%
2019/08/29	1	33.35	0	0.00	33.75	1	481	0.21%
2019/08/27	2	32.40	0	0.00	33.50	2	468	0.43%
2019/08/26	0	0.00	2	32.45	32.45	-2	465	-0.43%
2019/08/22	2	32.33	0	0.00	32.45	2	469	0.43%
2019/08/21	29	32.31	0	0.00	32.30	29	479	6.05%
2019/08/20	390	32.25	390	32.25	32.30	0	488	0.00%	大買/大賣/
2019/08/19	138	33.90	139	33.90	33.95	-1	484	-0.21%	大買/大賣/
2019/08/16	128	33.75	129	33.75	33.95	-1	468	-0.21%	大買/大賣/
2019/08/15	123	33.70	124	33.70	33.75	-1	471	-0.21%	大買/大賣/
2019/08/14	1	33.80	0	0.00	33.75	1	543	0.18%
2019/08/13	2	33.90	0	0.00	33.80	2	562	0.36%
2019/08/12	2	33.55	2	33.60	33.75	0	552	0.00%
2019/08/08	6	33.49	0	0.00	33.65	6	547	1.10%
2019/08/07	5	33.41	2	33.35	33.35	3	540	0.55%
2019/08/06	2	33.38	0	0.00	33.50	2	540	0.37%
2019/08/05	2	33.55	0	0.00	33.65	2	538	0.37%
2019/08/01	1	33.90	0	0.00	33.80	1	524	0.19%
2019/07/31	1	33.95	0	0.00	33.95	1	524	0.19%
2019/07/30	3	33.85	0	0.00	33.85	3	522	0.57%
2019/07/26	1	33.50	0	0.00	33.60	1	506	0.20%
2019/07/25	0	0.00	1	33.45	33.40	-1	503	-0.20%
2019/07/24	0	0.00	1	33.50	33.50	-1	501	-0.20%
2019/07/23	0	0.00	1	33.55	33.55	-1	500	-0.20%
2019/07/19	1	33.40	0	0.00	33.45	1	490	0.20%
2019/07/17	20	33.44	29	33.60	33.35	-9	479	-1.88%
2019/07/16	1	34.15	2	34.15	34.00	-1	462	-0.22%
2019/07/15	0	0.00	1	34.05	34.20	-1	462	-0.22%
2019/07/11	2	34.08	0	0.00	34.05	2	459	0.44%
2019/07/10	3	34.18	0	0.00	34.10	3	457	0.66%
2019/07/09	14	34.11	0	0.00	34.30	14	453	3.08%
2019/07/08	2	33.90	2	33.93	33.95	0	451	0.00%
2019/07/05	2	33.95	2	34.00	33.90	0	451	0.00%
2019/07/04	10	34.00	0	0.00	34.00	10	449	2.22%
2019/07/02	0	0.00	20	33.94	33.95	-20	447	-4.47%
2019/06/28	0	0.00	72	33.94	33.90	-72	445	-16.15%
2019/06/27	15	34.00	78	34.01	34.05	-63	445	-14.13%
2019/06/26	0	0.00	81	34.02	33.75	-81	448	-18.05%
2019/06/24	4	33.75	5	33.72	33.95	-1	445	-0.22%
2019/06/21	3	33.70	9	33.76	33.70	-6	453	-1.32%
2019/06/20	3	33.72	9	33.82	33.70	-6	453	-1.32%
2019/06/19	13	33.91	0	0.00	33.90	13	451	2.88%
2019/06/18	1	33.70	11.2	33.87	33.80	-10.2	450	-2.28%
2019/06/17	10	33.83	4	33.51	33.95	6	448	1.34%
2019/06/14	0	0.00	1	33.45	33.60	-1	444	-0.22%
2019/06/12	0	0.00	1	32.80	32.90	-1	437	-0.23%
2019/06/11	4	33.68	2	33.40	33.30	2	427	0.47%
2019/06/10	0	0.00	9	33.87	33.80	-9	416	-2.16%
2019/06/06	3	33.90	1	33.90	33.90	2	410	0.49%
2019/06/05	1	33.90	0	0.00	33.95	1	407	0.25%
2019/06/04	1	34.15	0	0.00	34.05	1	403	0.25%
2019/06/03	1	34.10	0	0.00	34.30	1	401	0.25%
2019/05/31	2	34.73	0	0.00	34.60	2	395	0.51%
2019/05/30	3	34.77	0	0.00	34.90	3	388	0.77%
2019/05/29	6	34.53	0	0.00	34.70	6	380	1.57%
2019/05/28	12	35.15	5	34.70	34.65	7	373	1.87%
2019/05/27	1	34.25	2	34.60	35.00	-1	355	-0.28%
2019/05/24	4	33.70	4	34.33	34.40	0	346	0.00%
2019/05/23	1.2	33.74	2	34.15	33.70	-0.8	327	-0.24%
2019/05/22	12.2	34.96	2	34.48	34.50	10.2	307	3.32%
2019/05/21	13	35.22	46	35.14	35.05	-33	286	-11.52%
2019/05/20	7.5	32.99	1	33.00	33.55	6.5	203	3.21%
2019/05/17	7	32.14	3	32.12	32.10	4	185	2.16%
2019/05/16	2	32.23	1.3	32.16	32.10	0.7	185	0.37%
2019/05/15	5	32.15	0	0.00	32.30	5	184	2.71%
2019/05/14	2	31.95	0	0.00	31.95	2	183	1.09%
2019/05/13	8	32.07	0	0.00	32.00	8	181	4.41%
2019/05/09	4	31.98	0	0.00	31.95	4	185	2.15%
2019/05/06	0	0.00	6	31.80	31.70	-6	185	-3.24%
2019/05/03	8	31.94	0	0.00	31.90	8	186	4.28%
2019/04/30	0	0.00	1	31.90	31.80	-1	186	-0.54%
2019/04/29	2.3	31.88	8	32.09	31.90	-5.7	185	-3.07%
2019/04/26	0	0.00	2	31.80	31.85	-2	183	-1.09%
2019/04/25	0	0.00	3	31.70	31.80	-3	182	-1.64%
2019/04/24	0	0.00	2	31.70	31.70	-2	184	-1.08%
2019/04/23	1	31.60	0	0.00	31.65	1	186	0.54%
2019/04/18	0	0.00	15	31.59	31.60	-15	187	-7.98%
2019/04/17	28	31.68	3	31.65	31.65	25	186	13.42%
2019/04/16	0	0.00	3	31.70	31.65	-3	185	-1.62%
2019/04/11	2	31.70	0	0.00	31.65	2	180	1.11%
2019/04/10	3	31.75	0	0.00	31.70	3	178	1.68%
2019/04/09	3	31.80	0	0.00	31.75	3	178	1.68%
2019/04/08	3	31.75	0	0.00	31.75	3	177	1.69%
2019/04/03	0	0.00	2	31.70	31.75	-2	175	-1.14%
2019/04/02	3	31.80	10	31.70	31.75	-7	174	-4.01%
2019/04/01	5	32.00	0	0.00	31.85	5	174	2.87%
2019/03/29	2	31.85	3	31.95	31.95	-1	171	-0.58%
2019/03/28	6	31.59	0	0.00	31.70	6	168	3.57%
2019/03/27	1	31.50	0	0.00	31.40	1	165	0.60%
2019/03/26	0	0.00	11	31.60	31.65	-11	162	-6.78%
2019/03/25	0	0.00	1	31.10	31.15	-1	153	-0.65%
2019/03/22	0	0.00	3	31.13	31.00	-3	150	-1.99%
2019/03/21	0	0.00	4	30.95	30.90	-4	149	-2.67%
2019/03/20	10	31.12	0	0.00	31.10	10	148	6.73%
2019/03/19	0	0.00	5	31.15	31.15	-5	148	-3.36%
2019/03/18	0	0.00	2	31.23	31.20	-2	148	-1.35%
2019/03/15	1	31.10	2	30.95	31.20	-1	147	-0.68%
2019/03/12	0	0.00	1	31.00	31.00	-1	151	-0.66%
2019/03/11	0	0.00	4	30.90	30.95	-4	150	-2.65%
2019/03/08	0	0.00	4	30.69	30.75	-4	154	-2.59%
2019/03/07	0	0.00	4	31.04	30.95	-4	153	-2.60%
2019/03/05	0	0.00	5	31.33	31.35	-5	152	-3.27%
2019/02/27	1	31.50	0	0.00	31.55	1	152	0.65%
2019/02/26	0	0.00	2	31.20	31.35	-2	150	-1.33%
2019/02/22	2	30.85	0	0.00	30.90	2	147	1.36%
2019/02/21	4	30.83	0	0.00	30.90	4	148	2.70%
2019/02/20	10	30.99	0	0.00	31.00	10	148	6.75%
2019/02/18	2	30.93	0	0.00	30.95	2	149	1.34%
2019/02/13	2	30.95	0	0.00	30.95	2	145	1.37%
2019/02/12	4	30.94	0	0.00	30.95	4	146	2.74%
2019/02/11	15	30.80	0	0.00	30.90	15	145	10.31%
2019/01/30	6	30.63	0	0.00	30.70	6	138	4.33%
2019/01/29	6	30.67	0	0.00	30.55	6	135	4.42%
2019/01/28	3	30.68	0	0.00	30.75	3	133	2.24%
2019/01/24	1	30.35	1	30.35	30.55	0	131	0.00%
2019/01/23	1	30.15	5	30.26	30.35	-4	129	-3.08%
2019/01/22	3	30.17	0	0.00	30.15	3	131	2.28%
2019/01/21	3	30.03	0	0.00	30.05	3	132	2.27%
2019/01/18	72	29.93	0	0.00	30.00	72	132	54.37%
2019/01/17	1	29.80	0	0.00	29.80	1	132	0.75%
2019/01/16	7	29.92	0	0.00	29.85	7	134	5.20%
2019/01/15	11	30.08	7.2	30.05	29.90	3.8	133	2.86%
2019/01/14	3	30.05	1	30.05	30.05	2	135	1.48%
2019/01/11	1	29.95	0	0.00	30.00	1	153	0.65%
2019/01/10	80	29.90	1	30.00	30.00	79	154	51.06%
2019/01/09	4	29.90	0	0.00	29.90	4	153	2.61%
2019/01/07	0	0.00	1	29.80	29.75	-1	159	-0.63%
2019/01/04	5	29.74	0	0.00	29.70	5	165	3.03%
2019/01/03	0	0.00	1	29.80	29.95	-1	178	-0.56%
2019/01/02	48	29.80	0	0.00	29.70	48	182	26.32%
2018/12/28	2	29.70	0	0.00	29.80	2	183	1.09%
2018/12/27	0	0.00	1	29.80	29.70	-1	196	-0.51%
2018/12/21	0	0.00	3	30.15	30.15	-3	242	-1.24%
2018/12/19	0	0.00	2	29.85	29.85	-2	257	-0.78%
2018/12/18	0	0.00	5	29.88	29.90	-5	262	-1.91%
2018/12/13	3	29.95	0	0.00	30.00	3	276	1.09%
2018/12/11	0	0.00	3	29.75	29.90	-3	279	-1.07%
2018/12/10	0	0.00	6	29.78	29.80	-6	280	-2.14%
2018/12/07	30	29.78	0	0.00	29.80	30	282	10.62%
2018/12/06	1	29.60	27	29.69	29.80	-26	286	-9.07%
2018/12/04	2	30.05	1	30.30	30.00	1	291	0.34%
2018/12/03	3	30.08	0	0.00	30.30	3	295	1.02%
2018/11/30	7	29.85	0	0.00	29.85	7	294	2.38%
2018/11/29	35	29.93	0	0.00	30.00	35	295	11.85%
2018/11/28	3	30.02	1	30.00	30.05	2	297	0.67%
2018/11/27	24	29.90	1	30.00	30.00	23	300	7.64%
2018/11/26	66	30.00	3	29.90	30.00	63	306	20.55%
2018/11/23	47	29.88	4	29.83	29.80	43	310	13.85%
2018/11/22	30	29.80	1	29.75	29.75	29	312	9.28%
2018/11/21	33	29.67	2	29.60	29.75	31	315	9.84%
2018/11/20	57	29.64	1	29.60	29.60	56	316	17.67%
2018/11/16	2	29.55	0	0.00	29.60	2	318	0.63%
2018/11/15	1	29.50	0	0.00	29.50	1	323	0.31%
2018/11/13	0	0.00	4	29.43	29.65	-4	336	-1.19%
2018/11/12	1	29.65	0	0.00	29.75	1	347	0.29%
2018/11/09	0	0.00	3	29.68	29.75	-3	367	-0.82%
2018/11/08	1	29.70	4	29.78	29.80	-3	401	-0.75%
2018/11/07	0	0.00	2	29.80	29.75	-2	415	-0.48%
2018/11/06	0	0.00	3	29.62	29.75	-3	431	-0.70%
2018/11/05	0	0.00	6	29.60	29.55	-6	442	-1.36%
2018/11/02	1	29.80	8	29.75	29.90	-7	447	-1.57%
2018/11/01	0	0.00	7	29.38	29.70	-7	457	-1.53%
2018/10/31	0	0.00	3	29.27	29.30	-3	481	-0.62%
2018/10/30	0	0.00	1	29.30	29.20	-1	521	-0.19%
2018/10/29	3	29.10	3	29.10	29.15	0	530	0.00%
2018/10/26	0	0.00	1	29.40	29.15	-1	531	-0.19%
2018/10/25	1	29.10	21	29.31	29.35	-20	534	-3.74%
2018/10/24	6	29.35	5	29.42	29.70	1	532	0.19%
2018/10/23	1	29.90	0	0.00	29.90	1	532	0.19%
2018/10/22	5	30.48	13	30.23	30.10	-8	534	-1.50%
2018/10/19	5	29.46	59	29.81	30.50	-54	531	-10.15%
2018/10/18	1	29.70	8	29.81	29.70	-7	515	-1.36%
2018/10/17	0	0.00	11	29.96	29.90	-11	514	-2.14%
2018/10/16	1	29.80	0	0.00	29.90	1	550	0.18%
2018/10/15	1	29.65	31	29.89	29.80	-30	550	-5.45%
2018/10/12	3	29.93	31	29.50	30.15	-28	543	-5.15%
2018/10/11	3	29.63	3	29.82	29.70	0	539	0.00%
2018/10/09	4	30.58	0	0.00	30.70	4	529	0.76%
2018/10/05	5	30.94	12	31.00	30.80	-7	525	-1.33%
2018/10/04	1	31.50	9	31.29	31.45	-8	512	-1.56%
2018/10/03	28	31.73	1	31.45	31.40	27	509	5.30%
2018/10/02	0	0.00	3	31.73	31.75	-3	499	-0.60%
2018/10/01	0	0.00	2	31.20	31.50	-2	480	-0.42%
2018/09/27	3	31.07	3	31.05	31.00	0	472	0.00%
2018/09/26	1	31.05	5	31.05	31.00	-4	468	-0.85%
2018/09/21	13	30.60	0	0.00	30.60	13	454	2.86%
2018/09/19	20	30.89	3	30.82	30.75	17	447	3.80%
2018/09/18	0	0.00	1	30.60	30.60	-1	444	-0.22%
2018/09/17	1	30.45	1	30.65	30.60	0	444	0.00%
2018/09/13	0	0.00	5	30.69	30.70	-5	449	-1.11%
2018/09/12	0	0.00	7	30.39	30.50	-7	447	-1.56%
2018/09/11	0	0.00	6	30.18	30.20	-6	444	-1.35%
2018/09/10	2	30.10	21	30.22	30.20	-19	443	-4.28%
2018/09/07	8	30.46	10	30.47	30.30	-2	440	-0.45%
2018/09/06	4	30.69	7	30.78	30.65	-3	437	-0.69%
2018/09/05	0	0.00	2	31.00	30.95	-2	437	-0.46%
2018/09/03	7	30.81	5	31.00	30.80	2	439	0.45%
2018/08/31	0	0.00	2	30.90	30.90	-2	443	-0.45%
2018/08/30	0	0.00	1	30.55	30.70	-1	447	-0.22%
2018/08/29	2	30.30	0	0.00	30.40	2	453	0.44%
2018/08/28	0	0.00	1	30.45	30.35	-1	453	-0.22%
2018/08/23	1	30.30	0	0.00	30.40	1	507	0.20%
2018/08/22	8	30.26	3	30.45	30.45	5	512	0.98%
2018/08/21	1	30.20	0	0.00	30.20	1	533	0.19%
2018/08/17	6	31.14	20	30.86	30.80	-14	527	-2.65%
2018/08/16	13	30.17	0	0.00	30.65	13	536	2.42%
2018/08/15	16	31.73	1	31.70	31.65	15	519	2.89%
2018/08/14	10	31.43	0	0.00	31.60	10	487	2.05%
2018/08/13	3	31.47	7	31.25	31.30	-4	478	-0.84%
2018/08/10	7	31.60	0	0.00	31.50	7	464	1.51%
2018/08/09	0	0.00	2	31.45	31.40	-2	455	-0.44%
2018/08/08	17	31.73	0	0.00	31.40	17	450	3.77%
2018/08/07	26	31.54	8	31.52	31.55	18	439	4.09%
2018/08/06	6	31.05	4	31.20	31.30	2	420	0.48%
2018/08/03	0	0.00	3	30.48	30.55	-3	378	-0.79%
2018/07/27	2	30.00	0	0.00	30.05	2	366	0.55%
2018/07/26	2	29.90	0	0.00	29.95	2	366	0.55%
2018/07/25	3	29.97	0	0.00	29.85	3	367	0.82%
2018/07/23	1	29.90	3	30.27	30.05	-2	377	-0.53%
2018/07/20	0	0.00	2	29.83	29.85	-2	403	-0.50%
2018/07/18	13	29.82	1	29.80	29.75	12	422	2.84%
2018/07/17	0	0.00	0.2	29.65	29.75	-0.2	425	-0.05%
2018/07/16	0	0.00	2	29.60	29.60	-2	424	-0.47%
2018/07/13	1	29.45	1	29.45	29.40	0	424	0.00%
2018/07/11	0	0.00	2	29.20	29.35	-2	428	-0.47%
2018/07/10	4	29.25	0	0.00	29.30	4	434	0.92%
2018/07/09	1	28.95	0	0.00	29.20	1	441	0.23%
2018/07/04	2	29.35	0	0.00	29.35	2	468	0.43%
2018/07/03	0	0.00	1	29.65	29.50	-1	468	-0.21%
2018/06/29	1	29.60	0	0.00	29.75	1	474	0.21%
2018/06/26	0	0.00	1	29.60	29.70	-1	478	-0.21%
2018/06/25	0	0.00	1	30.35	29.95	-1	476	-0.21%
2018/06/22	0	0.00	1	29.85	29.80	-1	472	-0.21%
2018/06/20	0	29.85	0	0.00	29.95	0	471	0.00%
2018/06/19	4	29.96	0	0.00	30.00	4	474	0.84%
2018/06/13	0	0.00	2	30.20	30.05	-2	477	-0.42%
2018/06/12	1	29.95	0	0.00	30.20	1	477	0.21%
2018/06/11	2	30.35	0	0.00	29.95	2	476	0.42%
2018/06/08	0	0.00	1	30.25	30.25	-1	473	-0.21%
2018/06/07	2	30.53	1	30.20	30.10	1	465	0.21%
2018/06/06	1	30.35	1	30.15	30.10	0	455	0.00%
2018/06/05	1	29.80	0	29.80	29.80	1	445	0.22%
2018/06/04	1	29.95	1.6	29.86	29.90	-0.6	445	-0.13%
2018/06/01	2	30.18	0	0.00	30.00	2	443	0.45%
2018/05/30	2	29.48	0	0.00	29.45	2	390	0.51%
2018/05/29	1	30.15	0	0.00	29.80	1	384	0.26%
2018/05/24	0	0.00	1	29.60	29.75	-1	348	-0.29%
2018/05/23	2	29.15	2	29.15	29.20	0	330	0.00%
2018/05/18	0	0.00	2	28.80	28.85	-2	319	-0.63%
2018/04/30	0	0.00	1	28.85	28.90	-1	312	-0.32%
2018/04/27	11	28.55	0	0.00	28.70	11	308	3.56%
2018/04/26	1	29.00	2	29.58	29.00	-1	305	-0.33%
2018/04/25	0	0.00	2	28.58	28.95	-2	244	-0.82%
2018/04/23	0.1	28.25	0	0.00	28.30	0.1	229	0.04%
2018/04/18	1	28.10	0	0.00	28.15	1	227	0.44%
2018/04/16	1	28.30	0	0.00	28.25	1	224	0.44%
2018/04/13	0	0.00	4	28.60	28.50	-4	223	-1.79%
2018/04/12	0	0.00	2	28.73	28.60	-2	222	-0.90%
2018/04/11	0	0.00	0	28.10	28.20	0	203	0.00%
2018/04/09	1	28.05	0	0.00	28.05	1	193	0.52%
2018/04/03	1	28.05	0	0.00	28.10	1	189	0.53%
2018/03/31	2	28.15	0	0.00	28.10	2	182	1.10%
2018/03/29	0	0.00	2	28.20	28.20	-2	179	-1.12%
2018/03/19	1	27.95	2.9	27.90	28.00	-1.9	154	-1.21%
2018/03/16	4	27.80	0	0.00	27.80	4	152	2.62%
2018/03/15	1	27.95	0	0.00	28.00	1	148	0.67%
2018/03/12	1	28.00	0	0.00	28.00	1	144	0.69%
2018/03/07	0	0.00	2	28.58	28.25	-2	141	-1.42%
2018/02/27	0	0.00	1	28.10	28.10	-1	137	-0.73%
2018/02/26	1	27.90	0	0.00	27.95	1	137	0.73%
2018/02/23	1	27.75	0	0.00	27.90	1	139	0.72%
2018/02/21	0	0.00	1	27.60	27.70	-1	143	-0.69%
2018/02/09	0.2	27.25	0	0.00	27.25	0.2	148	0.14%
2018/02/08	1	27.30	0	0.00	27.25	1	147	0.68%
2018/02/06	0	0.00	1	26.80	27.10	-1	149	-0.67%
2018/01/29	0	0.00	1	28.40	28.35	-1	148	-0.67%
2018/01/22	0	0.00	1	28.60	28.55	-1	144	-0.69%
2018/01/19	0	0.00	1	28.45	28.45	-1	140	-0.71%
2018/01/18	0	0.00	1	28.55	28.45	-1	139	-0.71%
2018/01/17	29	28.37	0	0.00	28.45	29	137	21.05%
2018/01/12	0	28.20	0	0.00	28.35	0	132	0.00%
2018/01/09	0	0.00	2	28.30	28.25	-2	128	-1.56%
2018/01/08	0	0.00	3	28.35	28.35	-3	124	-2.41%
2018/01/03	1	28.00	0	0.00	28.10	1	116	0.86%