漢翔 (2634)-元大-桃興券商分點個股進出

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
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/16	3	55.57	4	55.70	55.70	-1	16,178	-0.01%
2024/05/15	10	56.64	6	57.30	55.70	4	16,108	0.02%
2024/05/14	9.1	56.08	7	55.44	56.30	2.1	15,840	0.01%
2024/05/13	2.1	54.09	3	53.63	53.30	-1	15,566	-0.01%
2024/05/10	0	0.00	2	54.50	54.50	-2	15,519	-0.01%
2024/05/09	1	54.10	1	53.90	53.80	0	15,501	0.00%
2024/05/08	25	54.09	11.2	53.97	54.50	13.8	15,444	0.09%
2024/05/07	2	55.70	3.3	55.50	55.70	-1.3	15,150	-0.01%
2024/05/06	10.1	56.45	21.2	56.13	56.00	-11.1	15,052	-0.07%
2024/05/03	8	57.01	0	0.00	56.80	8	14,897	0.05%
2024/05/02	3	57.30	1	57.90	57.90	2	14,767	0.01%
2024/04/30	12	57.47	6	57.52	57.20	6	14,617	0.04%
2024/04/29	3	57.60	4	57.63	57.80	-1	14,483	-0.01%
2024/04/26	16	57.90	2	57.35	57.70	14	14,327	0.10%
2024/04/25	2	58.00	5	57.54	57.30	-3	14,138	-0.02%
2024/04/24	18	57.56	21	57.50	57.10	-3	13,958	-0.02%
2024/04/23	2	56.70	6	57.63	57.80	-4	13,656	-0.03%
2024/04/22	48.2	58.11	33	58.47	56.10	15.2	13,472	0.11%
2024/04/19	32	58.39	31.1	58.56	57.60	0.9	13,470	0.01%
2024/04/18	6	57.20	69.7	58.44	58.70	-63.7	12,973	-0.49%
2024/04/17	7.5	56.06	13	56.05	55.80	-5.5	12,495	-0.04%
2024/04/16	39.5	56.83	35	56.11	55.40	4.5	12,617	0.04%
2024/04/15	65.4	59.06	82	58.79	58.00	-16.6	12,092	-0.14%
2024/04/12	27.1	56.66	17	57.05	56.80	10.1	11,131	0.09%
2024/04/11	13.1	56.72	9	56.70	55.80	4.1	11,010	0.04%
2024/04/10	84.7	57.42	42.1	57.20	56.80	42.6	10,635	0.40%
2024/04/09	16.4	55.91	66	56.45	57.50	-49.6	9,678	-0.51%
2024/04/08	5	52.94	1.2	53.09	53.00	3.8	8,809	0.04%
2024/04/03	25.3	53.70	3	54.50	53.70	22.3	8,809	0.25%
2024/04/02	15	54.11	49	54.05	54.30	-34	8,725	-0.39%
2024/04/01	6.1	54.10	22.3	53.92	54.40	-16.2	8,554	-0.19%
2024/03/29	43	52.90	11	52.70	52.60	32	8,247	0.39%
2024/03/28	66	54.36	83	53.63	52.60	-17	8,231	-0.21%
2024/03/27	31.1	52.16	38	52.05	53.20	-6.9	7,646	-0.09%
2024/03/26	12	50.12	6	50.12	49.65	6	7,194	0.08%
2024/03/25	7	50.26	1	49.95	50.40	6	7,200	0.08%
2024/03/22	36	50.25	7.4	49.99	50.30	28.6	7,172	0.40%
2024/03/21	0.3	48.31	0	0.00	48.70	0.3	6,957	0.00%
2024/03/20	5.1	48.05	0	0.00	47.95	5.1	6,979	0.07%
2024/03/19	2.1	48.56	1	48.70	48.60	1.1	6,984	0.02%
2024/03/18	4.1	47.84	1	48.35	48.40	3.1	7,276	0.04%
2024/03/15	2.2	47.71	5	47.96	47.55	-2.8	7,377	-0.04%
2024/03/14	5.3	47.24	3	47.10	47.15	2.3	7,313	0.03%
2024/03/13	3.1	47.60	0	0.00	47.55	3.1	7,365	0.04%
2024/03/12	1.2	47.71	10	47.64	48.15	-8.8	7,418	-0.12%
2024/03/11	2	47.62	0	0.00	47.55	2	7,409	0.03%
2024/03/08	6.5	47.63	5	47.67	47.10	1.5	7,416	0.02%
2024/03/07	2.2	48.32	0	0.00	48.30	2.2	7,380	0.03%
2024/03/06	3	48.97	4	49.15	48.90	-1	7,391	-0.01%
2024/03/05	3.7	49.47	0	0.00	49.45	3.7	7,401	0.05%
2024/03/04	1	49.85	0	0.00	49.80	1	7,410	0.01%
2024/03/01	2	49.55	1	49.60	49.60	1	7,433	0.01%
2024/02/29	20	49.49	4	49.54	49.65	16	7,682	0.21%
2024/02/27	1.6	49.05	0	0.00	48.90	1.6	8,222	0.02%
2024/02/26	0	0.00	6	49.33	49.75	-6	8,200	-0.07%
2024/02/23	10	48.81	1	48.50	48.40	9	8,159	0.11%
2024/02/21	1	49.05	7	49.14	49.10	-6	8,207	-0.07%
2024/02/20	2	49.20	1	49.15	49.05	1	8,243	0.01%
2024/02/19	0	0.00	1	49.65	49.45	-1	8,342	-0.01%
2024/02/16	4	49.24	1	49.40	49.30	3	8,393	0.04%
2024/02/15	3	48.73	1	48.95	49.20	2	8,522	0.02%
2024/02/05	1	47.75	2	48.20	48.10	-1	8,533	-0.01%
2024/02/02	8	48.41	0	0.00	48.25	8	8,539	0.09%
2024/02/01	3	49.10	2	48.75	48.85	1	8,508	0.01%
2024/01/31	2	49.28	3	48.98	49.20	-1	8,619	-0.01%
2024/01/30	1	50.40	1	49.80	49.80	0	8,825	0.00%
2024/01/29	1	50.40	0	0.00	50.20	1	8,876	0.01%
2024/01/26	2	49.95	0	0.00	49.90	2	9,023	0.02%
2024/01/25	2	50.35	1	50.30	50.10	1	9,076	0.01%
2024/01/24	0	0.00	1.3	50.76	50.50	-1.3	9,094	-0.01%
2024/01/23	0	0.00	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	1	50.10	1	49.90	49.90	0	9,131	0.00%
2024/01/18	3	50.40	0	0.00	49.80	3	9,208	0.03%
2024/01/17	7	50.71	1	50.60	50.20	6	9,224	0.07%
2024/01/16	0	0.00	2	51.35	51.30	-2	9,252	-0.02%
2024/01/15	21	53.53	9	53.14	52.10	12	9,218	0.13%
2024/01/12	6	52.92	6	53.07	53.00	0	8,866	0.00%
2024/01/11	8	51.28	5	51.90	52.00	3	8,723	0.03%
2024/01/10	12	52.59	14	52.09	51.60	-2	8,783	-0.02%
2024/01/09	15	52.01	3	51.73	51.50	12	8,630	0.14%
2024/01/08	17	54.11	10.1	53.89	53.70	6.9	8,428	0.08%
2024/01/05	7	52.96	5.6	54.05	54.20	1.4	8,203	0.02%
2024/01/04	0	0.00	2	52.90	52.70	-2	8,070	-0.02%
2024/01/03	12	53.03	6	52.87	52.70	6	8,366	0.07%
2023/12/29	5	53.56	0	0.00	53.60	5	8,357	0.06%
2023/12/27	0.5	52.80	0	0.00	52.80	0.5	8,352	0.01%
2023/12/26	6	53.50	0	0.00	53.00	6	8,419	0.07%
2023/12/25	5	52.94	1	53.40	53.30	4	8,402	0.05%
2023/12/22	0.5	52.50	0	0.00	52.30	0.5	8,360	0.01%
2023/12/21	6	53.20	8	52.94	52.10	-2	8,547	-0.02%
2023/12/20	0	0.00	3	52.50	52.70	-3	8,441	-0.04%
2023/12/18	4	52.78	3	52.77	52.80	1	8,579	0.01%
2023/12/15	3	52.63	4	52.63	52.50	-1	8,674	-0.01%
2023/12/14	4	52.08	4	52.25	52.00	0	8,797	0.00%
2023/12/13	12	52.71	9	53.27	51.90	3	8,952	0.03%
2023/12/12	6	52.43	21	52.81	52.70	-15	8,927	-0.17%
2023/12/11	9	51.81	1	51.80	51.50	8	9,025	0.09%
2023/12/08	1.5	51.94	22	51.70	51.50	-20.5	9,174	-0.22%
2023/12/07	6	52.75	2	53.30	52.20	4	9,367	0.04%
2023/12/06	1	52.50	1	52.30	52.00	0	10,039	0.00%
2023/12/05	2	52.60	0	0.00	52.40	2	10,377	0.02%
2023/12/04	2	52.75	6	53.25	53.10	-4	10,439	-0.04%
2023/12/01	4	52.55	8.1	52.20	52.30	-4.1	10,463	-0.04%
2023/11/30	4	51.43	1	51.50	51.80	3	10,729	0.03%
2023/11/29	2	51.80	11	52.17	51.90	-9	11,055	-0.08%
2023/11/28	6	52.00	4	52.15	52.30	2	11,478	0.02%
2023/11/27	27	52.27	15	52.34	51.60	12	11,941	0.10%
2023/11/24	22	53.07	30.3	52.70	52.60	-8.3	11,969	-0.07%
2023/11/22	0.1	50.90	1	51.20	50.70	-1	13,177	-0.01%
2023/11/21	8	51.01	2	50.90	50.60	6	14,097	0.04%
2023/11/20	0	0.00	2	51.00	51.20	-2	15,292	-0.01%
2023/11/17	1	50.41	3	50.23	50.40	-2	16,846	-0.01%
2023/11/16	4	50.28	9	50.18	50.40	-5	16,958	-0.03%
2023/11/15	3.1	49.38	2	49.35	49.25	1.1	16,884	0.01%
2023/11/14	7.2	49.51	1	49.85	49.25	6.2	16,885	0.04%
2023/11/13	2.2	49.12	5	49.08	49.15	-2.8	16,852	-0.02%
2023/11/10	6	48.62	1	48.65	48.55	5	16,862	0.03%
2023/11/09	1	49.85	3	49.27	49.10	-2	16,918	-0.01%
2023/11/08	6	49.77	2	50.50	49.50	4	17,049	0.02%
2023/11/07	14	50.34	7	49.41	49.35	7	17,126	0.04%
2023/11/06	6	52.00	3	51.63	51.60	3	17,057	0.02%
2023/11/03	2	51.30	11.1	51.45	51.80	-9.1	17,234	-0.05%
2023/11/02	0	0.00	9	50.13	50.10	-9	17,601	-0.05%
2023/11/01	5	48.50	0	0.00	48.70	5	17,693	0.03%
2023/10/31	12	49.11	0	0.00	48.55	12	17,832	0.07%
2023/10/30	0.5	49.90	0	0.00	49.60	0.5	17,965	0.00%
2023/10/27	0.2	50.10	0	0.00	50.10	0.2	18,128	0.00%
2023/10/26	3	50.15	4	49.99	50.00	-1	18,398	-0.01%
2023/10/25	2.1	50.69	0	0.00	50.50	2.1	18,384	0.01%
2023/10/24	6.4	49.47	6	48.99	50.10	0.4	18,391	0.00%
2023/10/23	0	0.00	3	48.03	48.40	-3	18,373	-0.02%
2023/10/20	8	48.96	49	48.59	48.45	-41	18,464	-0.22%
2023/10/19	5	49.62	1	49.90	49.80	4	18,502	0.02%
2023/10/18	6.3	49.98	28	50.26	49.30	-21.7	18,654	-0.12%
2023/10/17	5	52.64	3	53.43	51.60	2	18,695	0.01%
2023/10/16	0	0.00	1	53.70	53.70	-1	18,661	-0.01%
2023/10/13	3	54.67	2.3	54.36	54.70	0.7	18,861	0.00%
2023/10/12	1	54.00	1	54.20	54.30	0	19,063	0.00%
2023/10/11	27	55.63	24	54.97	53.90	3	19,196	0.02%
2023/10/06	0	53.70	0	0.00	53.80	0	19,075	0.00%
2023/10/05	1	53.70	1	53.80	53.60	0	19,149	0.00%
2023/10/04	11	53.49	20	53.30	53.30	-9	19,196	-0.05%
2023/10/03	3	54.37	0	0.00	54.20	3	19,333	0.02%
2023/10/02	5.1	55.00	4	54.95	55.00	1.1	19,460	0.01%
2023/09/28	0	54.90	0	0.00	54.90	0	19,648	0.00%
2023/09/27	4.2	54.46	0	0.00	54.40	4.2	20,053	0.02%
2023/09/26	10.3	55.09	4	54.75	54.60	6.3	20,131	0.03%
2023/09/25	0	57.00	5	56.54	56.70	-5	20,174	-0.02%
2023/09/22	13.4	55.89	1	55.80	55.70	12.4	20,194	0.06%
2023/09/21	3	55.00	2	55.70	55.50	1	20,340	0.00%
2023/09/20	17	56.13	2.1	56.22	56.00	14.9	20,661	0.07%
2023/09/19	9.3	56.60	8	56.73	56.20	1.3	20,917	0.01%
2023/09/18	8.1	58.94	9	58.28	57.60	-0.9	21,299	0.00%
2023/09/15	17	58.58	12.9	58.21	58.00	4.1	22,514	0.02%
2023/09/14	2.2	59.50	0	0.00	59.20	2.2	24,361	0.01%
2023/09/13	4	59.95	0	0.00	59.90	4	25,282	0.02%
2023/09/12	40	61.24	4	60.55	60.50	36	25,608	0.14%
2023/09/11	40.2	62.56	51	62.56	60.80	-10.8	25,750	-0.04%
2023/09/08	18	61.21	30	61.68	61.90	-12	25,155	-0.05%
2023/09/07	8	60.53	2	60.30	60.40	6	24,936	0.02%
2023/09/06	6	59.93	6	60.32	60.30	0	25,092	0.00%
2023/09/05	30	60.31	13	60.23	59.50	17	25,246	0.07%
2023/09/04	5	61.98	23	61.66	61.30	-18	25,481	-0.07%
2023/09/01	17	62.72	24	62.62	62.40	-7	25,566	-0.03%
2023/08/31	23	62.41	53.2	62.42	62.00	-30.2	25,428	-0.12%
2023/08/30	19	61.16	11	61.15	61.60	8	25,425	0.03%
2023/08/29	25	59.93	34.5	60.42	61.50	-9.5	25,440	-0.04%
2023/08/28	53.5	62.19	73	62.33	61.00	-19.5	24,866	-0.08%
2023/08/25	56	61.28	36	61.73	60.30	20	23,852	0.08%
2023/08/24	122	61.18	71.5	61.36	61.40	50.6	23,172	0.22%	大買/
2023/08/23	77	59.64	118.5	59.34	59.00	-41.5	22,194	-0.19%	大賣/
2023/08/22	1	54.50	1	55.00	55.50	0	20,868	0.00%
2023/08/21	4	55.30	1	55.50	55.50	3	20,986	0.01%
2023/08/18	0	0.00	2	54.70	54.70	-2	21,567	-0.01%
2023/08/16	2	53.75	0	0.00	53.80	2	22,699	0.01%
2023/08/15	7	54.00	6	54.12	53.90	1	23,079	0.00%
2023/08/14	0.5	54.41	9	54.49	54.00	-8.5	23,352	-0.04%
2023/08/11	15.5	57.38	9	56.99	56.80	6.5	23,780	0.03%
2023/08/10	2	58.30	21	58.24	58.00	-19	23,730	-0.08%
2023/08/09	11.7	58.09	8	58.03	58.30	3.7	23,730	0.02%
2023/08/08	24.7	58.11	22.2	58.13	57.80	2.5	23,855	0.01%
2023/08/07	10	56.06	7	56.46	57.20	3	23,996	0.01%
2023/08/04	1	55.80	8	55.95	56.10	-7	24,323	-0.03%
2023/08/02	15	55.13	7.1	55.73	55.20	7.9	24,828	0.03%
2023/08/01	10	55.19	2	55.30	54.80	8	25,063	0.03%
2023/07/31	11.1	55.86	9	55.71	55.50	2.1	25,683	0.01%
2023/07/28	3.1	53.67	1	53.90	53.80	2.1	26,100	0.01%
2023/07/27	0	0.00	1.1	54.51	54.50	-1.1	27,285	0.00%
2023/07/26	0.1	53.90	0.2	53.70	53.40	-0.1	28,078	0.00%
2023/07/25	5	53.12	13	53.70	54.00	-8	29,699	-0.03%
2023/07/24	3.5	53.91	19.1	53.62	53.50	-15.6	31,348	-0.05%
2023/07/21	10.4	55.52	18	54.58	54.40	-7.7	32,211	-0.02%
2023/07/20	36	56.28	26	55.64	55.70	10	34,259	0.03%
2023/07/19	8	54.43	24	54.27	53.70	-16	35,118	-0.05%
2023/07/18	4.2	54.12	3	53.57	53.50	1.2	35,969	0.00%
2023/07/17	5	54.78	7	54.71	54.80	-2	36,519	-0.01%
2023/07/14	7	56.23	5	56.48	55.70	2	37,088	0.01%
2023/07/13	12	56.74	15	56.53	56.10	-3	38,925	-0.01%
2023/07/12	9	57.56	2	57.50	57.20	7	41,165	0.02%
2023/07/11	5.1	57.84	4	58.18	57.70	1.1	43,826	0.00%
2023/07/10	3	58.57	35.2	58.91	58.30	-32.2	45,283	-0.07%
2023/07/07	5.5	59.00	3.4	59.25	59.40	2.1	46,632	0.00%
2023/07/06	10.2	61.00	6	60.68	60.20	4.2	47,102	0.01%
2023/07/05	23.2	62.59	28	62.64	61.90	-4.8	47,378	-0.01%
2023/07/04	7	61.43	8	61.50	61.30	-1	47,089	0.00%
2023/07/03	15	60.17	7.1	60.22	61.40	7.9	47,026	0.02%
2023/06/30	11	60.07	2	60.05	60.00	9	46,820	0.02%
2023/06/29	14	60.71	7.6	60.90	60.50	6.5	46,813	0.01%
2023/06/28	32.7	61.00	21	60.98	60.70	11.7	46,669	0.02%
2023/06/27	16	59.89	14	60.13	59.30	2	46,754	0.00%
2023/06/26	37.2	62.19	16	61.47	60.70	21.2	47,177	0.04%
2023/06/21	77.3	65.48	36.7	64.94	63.40	40.6	46,949	0.09%
2023/06/20	103.4	64.69	83.9	64.42	65.00	19.5	45,875	0.04%	大買/
2023/06/19	38	61.91	82.4	62.49	63.90	-44.4	43,882	-0.10%
2023/06/16	9.2	57.97	41	58.04	58.10	-31.8	42,910	-0.07%
2023/06/15	14.2	55.79	16.5	56.20	57.30	-2.3	42,614	-0.01%
2023/06/14	6	56.27	10	56.70	56.00	-4	42,368	-0.01%
2023/06/13	8.5	56.62	4	57.03	56.60	4.5	42,460	0.01%
2023/06/12	32	56.95	11.5	56.63	56.50	20.5	42,670	0.05%
2023/06/09	68.5	57.66	15	57.59	57.50	53.5	42,840	0.12%
2023/06/08	16	57.57	17	58.03	57.70	-1	43,055	0.00%
2023/06/07	12	57.54	26	57.21	57.50	-14	42,805	-0.03%
2023/06/06	7	57.31	6	56.87	56.40	1	43,073	0.00%
2023/06/05	22	57.36	30	57.43	57.30	-8	43,876	-0.02%
2023/06/02	5	56.18	41	56.32	56.30	-36	43,546	-0.08%
2023/06/01	4	55.00	1	55.50	55.30	3	43,401	0.01%
2023/05/31	2	54.95	13	55.26	55.40	-11	43,443	-0.03%
2023/05/30	12	55.06	5	54.76	54.80	7	43,459	0.02%
2023/05/29	5.1	55.19	21	55.89	55.80	-15.9	43,343	-0.04%
2023/05/26	21	54.92	14	54.93	54.80	7	43,222	0.02%
2023/05/25	3	55.93	1	56.00	56.00	2	43,100	0.00%
2023/05/24	28.2	57.11	21	57.20	56.70	7.2	43,064	0.02%
2023/05/23	32	56.95	16	56.88	56.70	16	42,899	0.04%
2023/05/22	18	56.31	32	56.44	56.90	-14	42,593	-0.03%
2023/05/19	8	55.11	7	54.36	54.20	1	42,282	0.00%
2023/05/18	27	54.98	20	55.26	54.50	7	42,021	0.02%
2023/05/17	5	55.16	10	55.09	55.00	-5	41,789	-0.01%
2023/05/16	9	53.84	7	53.86	53.70	2	41,378	0.00%
2023/05/15	2	53.45	2	53.50	53.70	0	41,725	0.00%
2023/05/12	15	53.63	12	53.79	54.40	3	43,241	0.01%
2023/05/11	10	54.44	5.5	53.84	54.00	4.5	43,592	0.01%
2023/05/10	10.5	55.50	12.4	55.68	55.30	-1.9	43,073	0.00%
2023/05/09	12	54.99	12.5	54.96	54.50	-0.5	42,634	0.00%
2023/05/08	15.4	57.02	8	56.86	56.60	7.3	42,096	0.02%
2023/05/05	20	56.48	18	56.58	56.40	2	41,801	0.00%
2023/05/04	35	58.28	8	57.84	57.60	27	41,148	0.07%
2023/05/03	63	59.15	115	58.71	58.70	-52	40,545	-0.13%	大賣/
2023/05/02	33.5	58.12	14	58.39	57.40	19.5	39,311	0.05%
2023/04/28	75	58.58	113	58.68	58.00	-38	38,504	-0.10%	大賣/
2023/04/27	73	57.26	79	57.32	57.50	-6	36,822	-0.02%
2023/04/26	49	55.52	37	55.64	55.90	12	35,055	0.03%
2023/04/25	145.3	57.91	75	57.00	56.40	70.3	34,075	0.21%	大買/
2023/04/24	70	55.44	81	56.06	57.50	-11	31,803	-0.03%
2023/04/21	19	54.05	38	53.51	54.70	-19	30,689	-0.06%
2023/04/20	45	54.50	37	54.70	54.40	8	29,705	0.03%
2023/04/19	36	56.41	50	56.51	56.60	-14	28,932	-0.05%
2023/04/18	140.5	56.68	73	56.35	55.90	67.5	28,155	0.24%	大買/
2023/04/17	139.6	57.18	109.1	56.91	58.00	30.6	26,225	0.12%	大買/大賣/
2023/04/14	143.1	54.51	89	54.48	54.20	54.1	23,870	0.23%	大買/
2023/04/13	58	51.30	23.1	52.06	52.90	34.9	21,249	0.16%
2023/04/12	77	47.08	76	47.44	48.15	1	20,124	0.00%
2023/04/11	15	44.34	6	44.20	43.80	9	18,629	0.05%
2023/04/10	6	43.78	23.1	43.83	44.30	-17.1	18,055	-0.09%
2023/04/07	1	42.15	0	0.00	42.40	1	17,575	0.01%
2023/04/06	10	42.05	0	0.00	42.00	10	17,668	0.06%
2023/03/31	0	0.00	23.2	41.67	41.65	-23.2	17,716	-0.13%
2023/03/30	2	41.15	8	41.80	41.85	-6	17,689	-0.03%
2023/03/29	3	41.57	1	41.60	41.55	2	17,597	0.01%
2023/03/28	19	41.92	20	41.72	41.20	-1	17,588	-0.01%
2023/03/27	48	44.07	28	44.45	43.20	20	17,093	0.12%
2023/03/24	15	42.03	2.1	42.21	42.45	12.9	16,439	0.08%
2023/03/23	3	41.62	9	41.82	41.75	-6	16,380	-0.04%
2023/03/22	4	40.95	6	40.87	40.85	-2	16,148	-0.01%
2023/03/21	4	40.96	6	41.42	41.00	-2	16,101	-0.01%
2023/03/20	1	40.85	30	40.47	41.00	-29	16,040	-0.18%
2023/03/17	2	40.78	13	40.36	40.25	-11	16,072	-0.07%
2023/03/16	2	40.48	3	39.97	40.20	-1	16,215	-0.01%
2023/03/15	11.1	40.91	4	41.09	41.00	7.1	16,594	0.04%
2023/03/14	18	40.05	12	39.56	39.85	6	16,663	0.04%
2023/03/13	20	38.89	12	38.89	38.95	8	17,010	0.05%
2023/03/10	13	41.10	6	40.94	40.90	7	17,105	0.04%
2023/03/09	45	41.48	43	41.71	42.05	2	17,023	0.01%
2023/03/08	59	41.12	56	41.06	41.00	3	16,777	0.02%
2023/03/07	1	39.25	8.1	38.87	39.40	-7.1	16,726	-0.04%
2023/03/06	13	38.78	12	38.90	38.65	1	16,633	0.01%
2023/03/03	13	38.36	14	38.34	38.40	-1	16,513	-0.01%
2023/03/02	13.1	37.89	5	37.76	37.85	8.1	16,435	0.05%
2023/03/01	23	38.22	0	0.00	38.00	23	16,423	0.14%
2023/02/24	9	38.62	57	38.68	38.50	-48	16,568	-0.29%
2023/02/23	4	38.96	1	39.15	39.20	3	16,400	0.02%
2023/02/22	5	38.54	16.3	38.86	39.20	-11.3	16,303	-0.07%
2023/02/21	28	39.26	29	39.28	38.80	-1	16,229	-0.01%
2023/02/20	19	38.91	37	39.04	38.80	-18	15,930	-0.11%
2023/02/17	20.3	38.73	16	38.58	38.50	4.3	15,735	0.03%
2023/02/16	3	37.88	7	37.85	38.00	-4	15,357	-0.03%
2023/02/15	26	37.56	33	37.39	37.30	-7	15,226	-0.05%
2023/02/14	6	37.20	3	37.37	37.60	3	15,097	0.02%
2023/02/13	31	37.46	12	37.57	37.65	19	15,039	0.13%
2023/02/10	94	38.52	45	38.67	37.95	49	14,717	0.33%
2023/02/09	2	37.45	5	37.48	37.35	-3	13,007	-0.02%
2023/02/07	0	0.00	5	35.40	35.45	-5	12,217	-0.04%
2023/02/06	0	0.00	10.4	35.48	35.50	-10.4	12,254	-0.08%
2023/02/03	0	0.00	1	34.90	34.95	-1	12,155	-0.01%
2023/02/02	2	34.45	0	0.00	34.45	2	12,027	0.02%
2023/02/01	6	34.60	10	34.90	34.55	-4	11,897	-0.03%
2023/01/31	0	0.00	2	34.65	34.60	-2	11,785	-0.02%
2023/01/30	3	34.13	0	0.00	34.10	3	11,767	0.03%
2023/01/17	0.1	34.30	0	0.00	34.15	0.1	11,749	0.00%
2023/01/16	0.1	34.55	0	0.00	34.40	0.1	11,809	0.00%
2023/01/13	10.1	34.70	0	0.00	34.70	10.1	11,871	0.09%
2023/01/12	0.1	35.10	1	34.90	34.85	-0.9	11,970	-0.01%
2023/01/11	2	35.03	9	35.51	35.05	-7	11,993	-0.06%
2023/01/09	2	35.00	0.1	35.20	34.95	1.9	11,937	0.02%
2023/01/04	4	35.25	8.1	35.48	35.45	-4.1	11,953	-0.03%
2023/01/03	9	35.20	0	0.00	35.40	9	11,892	0.08%
2022/12/30	9.1	35.85	17	35.95	35.75	-7.9	11,774	-0.07%
2022/12/29	0	0.00	2	35.10	35.10	-2	11,294	-0.02%
2022/12/28	5	35.35	6	35.16	35.10	-1	11,223	-0.01%
2022/12/27	0	0.00	1	35.30	35.00	-1	11,126	-0.01%
2022/12/26	5	35.17	5	35.61	35.25	0	11,028	0.00%
2022/12/23	7	34.66	10	34.61	34.55	-3	10,789	-0.03%
2022/12/22	3	33.53	3	33.53	33.50	0	10,626	0.00%
2022/12/21	4	33.43	0	0.00	33.25	4	10,653	0.04%
2022/12/20	2	33.90	0.1	34.60	33.30	1.9	10,740	0.02%
2022/12/19	1	34.60	2	34.48	34.40	-1	10,836	-0.01%
2022/12/16	7	35.21	3.1	35.06	34.95	3.9	10,808	0.04%
2022/12/15	9	35.59	15	35.97	35.95	-6	10,663	-0.06%
2022/12/13	3	34.75	2	34.53	34.35	1	10,265	0.01%
2022/12/12	3	34.82	12	34.54	34.85	-9	10,170	-0.09%
2022/12/09	15	35.23	5	35.09	34.85	10	10,069	0.10%
2022/12/08	88	35.53	29	35.29	35.20	59	9,939	0.59%
2022/12/07	13	35.48	16.3	36.10	35.85	-3.3	9,652	-0.03%
2022/12/06	8	35.98	6	35.57	35.60	2	9,049	0.02%
2022/12/05	20	37.01	9	37.05	36.25	11	8,693	0.13%
2022/12/02	3	34.00	11	34.79	34.80	-8	7,945	-0.10%
2022/12/01	4	33.25	12	33.26	33.10	-8	7,385	-0.11%
2022/11/30	5	33.57	8.5	33.21	33.40	-3.5	7,203	-0.05%
2022/11/29	29.2	33.52	28	34.12	33.90	1.2	6,738	0.02%
2022/11/28	0.1	32.00	3	31.83	31.90	-2.9	5,674	-0.05%
2022/11/25	1	31.40	0	0.00	31.40	1	5,575	0.02%
2022/11/24	3.1	31.45	3	31.37	31.40	0.1	5,571	0.00%
2022/11/23	5	31.83	4	31.60	31.55	1	5,518	0.02%
2022/11/22	4.1	31.41	6	31.83	31.55	-1.9	5,426	-0.04%
2022/11/21	0	0.00	5	31.20	30.90	-5	5,128	-0.10%
2022/11/18	0.1	31.05	15	31.00	31.05	-14.9	5,115	-0.29%
2022/11/17	21	30.65	2	30.58	30.60	19	5,066	0.38%
2022/11/16	5	31.31	3	31.60	31.05	2	4,972	0.04%
2022/11/15	2	30.88	0	0.00	30.95	2	4,857	0.04%
2022/11/11	0	0.00	2	31.13	30.90	-2	4,846	-0.04%
2022/11/10	1	31.25	0	0.00	31.10	1	4,916	0.02%
2022/11/09	11	31.12	0	0.00	31.05	11	5,034	0.22%
2022/11/08	18	31.87	5	31.65	31.60	13	4,958	0.26%
2022/11/04	0	0.00	1	32.70	32.65	-1	4,807	-0.02%
2022/11/03	1	32.70	6	32.57	33.10	-5	4,848	-0.10%
2022/11/02	7	32.74	2	32.73	32.45	5	4,956	0.10%
2022/11/01	1	31.65	0	0.00	31.80	1	5,247	0.02%
2022/10/25	15	31.45	16	31.98	31.35	-1	7,599	-0.01%
2022/10/24	2	32.23	4	32.38	32.30	-2	7,643	-0.03%
2022/10/21	1	30.60	8	31.68	31.60	-7	7,662	-0.09%
2022/10/20	1	30.15	6	30.35	30.25	-5	7,750	-0.06%
2022/10/19	1	31.00	1	31.00	31.15	0	7,706	0.00%
2022/10/18	5	31.35	0	0.00	31.30	5	7,721	0.06%
2022/10/17	0	0.00	5	31.74	31.80	-5	7,877	-0.06%
2022/10/14	1	31.40	2	31.68	31.45	-1	8,017	-0.01%
2022/10/13	1	31.90	4	31.41	31.15	-3	8,057	-0.04%
2022/10/12	0	0.00	1	32.90	32.90	-1	8,015	-0.01%
2022/10/11	1	33.65	0	0.00	33.55	1	8,125	0.01%
2022/10/04	2	34.25	0	0.00	34.35	2	9,375	0.02%
2022/10/03	1.1	33.68	2	34.25	34.15	-0.9	9,695	-0.01%
2022/09/30	7	33.63	0	0.00	33.80	7	9,935	0.07%
2022/09/28	0	0.00	15	34.08	33.70	-15	10,280	-0.15%
2022/09/27	11	35.09	10	34.00	34.15	1	10,620	0.01%
2022/09/26	20	36.46	10	36.12	35.55	10	10,875	0.09%
2022/09/23	0.2	36.15	1	36.35	36.10	-0.8	11,223	-0.01%
2022/09/22	0.1	35.70	5	35.90	35.95	-4.9	11,423	-0.04%
2022/09/21	5	35.55	1	36.10	35.55	4	11,592	0.03%
2022/09/19	2	35.65	0	0.00	35.60	2	11,793	0.02%
2022/09/15	3	37.17	0.1	36.80	36.55	2.9	12,241	0.02%
2022/09/14	2.1	36.12	3	36.47	36.85	-0.9	12,686	-0.01%
2022/09/13	1	36.65	3	36.72	36.70	-2	13,391	-0.01%
2022/09/12	3	36.55	3	36.60	36.80	0	15,449	0.00%
2022/09/07	1.1	35.81	0	0.00	35.75	1.1	17,074	0.01%
2022/09/06	0.2	35.65	1	35.80	35.60	-0.8	17,122	0.00%
2022/09/05	0.1	35.55	0	0.00	35.35	0.1	17,077	0.00%
2022/09/01	0	0.00	1	35.50	35.25	-1	17,091	-0.01%
2022/08/31	1.1	35.54	4	35.38	35.50	-2.9	17,113	-0.02%
2022/08/30	3	35.35	1	35.20	35.15	2	17,109	0.01%
2022/08/29	6.3	35.13	1	35.00	35.00	5.3	17,110	0.03%
2022/08/24	2.2	35.99	1	35.90	35.75	1.2	17,235	0.01%
2022/08/23	1	35.55	8	35.79	35.90	-7	17,266	-0.04%
2022/08/22	0	0.00	1	35.10	35.20	-1	17,223	-0.01%
2022/08/19	4	35.29	10	35.15	35.10	-6	17,273	-0.03%
2022/08/18	3	35.02	1	35.05	35.40	2	17,291	0.01%
2022/08/17	4	35.28	11	35.30	35.05	-7	17,429	-0.04%
2022/08/16	7	36.13	1	36.15	35.60	6	17,431	0.03%
2022/08/15	2	36.75	4	36.71	36.90	-2	17,493	-0.01%
2022/08/12	2	37.15	3	37.25	37.00	-1	17,579	-0.01%
2022/08/11	0	0.00	1	37.25	36.80	-1	17,572	-0.01%
2022/08/10	10	36.93	12	37.15	36.75	-2	17,554	-0.01%
2022/08/09	12	37.15	24	37.28	37.15	-12	17,517	-0.07%
2022/08/08	10	37.75	5	36.89	37.00	5	17,402	0.03%
2022/08/05	6	35.85	0	0.00	35.95	6	17,068	0.04%
2022/08/04	4	36.00	5	36.29	36.00	-1	16,971	-0.01%
2022/08/03	34	37.01	23	37.03	37.10	11	16,796	0.07%
2022/08/02	22	37.98	37	38.03	38.20	-15	16,240	-0.09%
2022/08/01	31	37.31	32.1	37.27	37.35	-1.1	15,602	-0.01%
2022/07/29	2	35.83	10	35.85	35.90	-8	15,172	-0.05%
2022/07/28	2	35.83	6	35.35	35.25	-4	15,100	-0.03%
2022/07/27	6	35.73	2	35.73	35.90	4	15,046	0.03%
2022/07/26	3	35.15	1	35.10	35.20	2	14,971	0.01%
2022/07/25	1	35.10	5	35.11	34.95	-4	14,971	-0.03%
2022/07/22	12	34.70	19	35.09	35.00	-7	14,970	-0.05%
2022/07/21	3	34.70	2	34.83	34.70	1	14,968	0.01%
2022/07/20	4	35.38	4	35.38	35.35	0	15,124	0.00%
2022/07/19	3	35.10	3	35.00	35.00	0	15,270	0.00%
2022/07/18	1	34.70	2	34.60	35.00	-1	15,522	-0.01%
2022/07/15	5	35.09	4	35.08	35.10	1	15,567	0.01%
2022/07/14	5	35.81	29	36.37	35.85	-24	15,585	-0.15%
2022/07/13	68	35.73	21	35.95	36.05	47	15,513	0.30%
2022/07/12	7	34.08	6	33.98	34.25	1	15,255	0.01%
2022/07/11	2	33.98	5	34.01	34.35	-3	15,535	-0.02%
2022/07/08	5	33.42	6	32.81	32.75	-1	15,691	-0.01%
2022/07/07	8	33.61	6	33.73	33.40	2	15,583	0.01%
2022/07/06	6	34.23	10	34.27	33.85	-4	15,517	-0.03%
2022/07/05	9	34.37	4	34.21	34.70	5	15,350	0.03%
2022/07/04	3	33.28	7	33.24	33.10	-4	14,928	-0.03%
2022/07/01	5	33.32	45	33.27	32.55	-40	14,518	-0.28%
2022/06/30	5	32.56	3	32.40	32.35	2	13,940	0.01%
2022/06/29	2	32.40	4	32.46	32.20	-2	13,691	-0.01%
2022/06/28	34	32.20	3	32.03	32.15	31	13,485	0.23%
2022/06/27	1	31.70	1	31.85	31.85	0	13,380	0.00%
2022/06/24	4	31.35	1	31.75	31.75	3	13,262	0.02%
2022/06/23	35	31.37	43	31.78	31.15	-8	13,081	-0.06%
2022/06/22	12	32.68	4	32.28	31.35	8	12,740	0.06%
2022/06/21	37	33.92	30.1	34.41	34.40	6.9	12,182	0.06%
2022/06/20	153.1	37.36	124	37.36	34.40	29.1	11,440	0.25%	大買/大賣/
2022/06/17	38	36.41	51	36.81	38.20	-13	9,329	-0.14%
2022/06/16	3	34.90	18	35.06	34.75	-15	8,190	-0.18%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/14	0	0.00	1	33.40	33.45	-1	7,473	-0.01%
2022/06/13	1	32.80	0	0.00	33.45	1	7,447	0.01%
2022/06/09	1	34.30	0	0.00	33.95	1	7,389	0.01%
2022/06/08	6	33.57	0	0.00	34.05	6	7,334	0.08%
2022/05/27	0	0.00	1	33.60	33.50	-1	6,976	-0.01%
2022/05/26	0	0.00	2	33.90	33.95	-2	6,926	-0.03%
2022/05/24	0	0.00	12	34.08	34.00	-12	6,625	-0.18%
2022/05/23	0	0.00	2	33.78	33.75	-2	6,483	-0.03%
2022/05/20	0	0.00	3	33.00	33.30	-3	6,281	-0.05%
2022/05/18	0	0.00	1	32.85	32.80	-1	6,131	-0.02%
2022/05/17	1	32.65	0	0.00	32.50	1	6,135	0.02%
2022/05/12	2	32.10	2	31.88	31.15	0	5,992	0.00%
2022/05/11	1	33.05	1	33.15	32.90	0	5,844	0.00%
2022/05/10	4	32.99	1	33.60	33.60	3	5,743	0.05%
2022/05/09	1	32.75	0	0.00	32.55	1	5,606	0.02%
2022/05/06	0	0.00	2	32.35	32.50	-2	5,441	-0.04%
2022/05/04	0	0.00	1	32.25	32.25	-1	5,328	-0.02%
2022/05/03	2	32.85	1	32.85	32.85	1	5,266	0.02%
2022/04/29	15	33.17	15	33.33	33.20	0	5,153	0.00%
2022/04/27	3	33.07	1	33.70	33.25	2	4,986	0.04%
2022/04/26	3	34.20	7	34.37	34.20	-4	4,794	-0.08%
2022/04/25	5	33.95	8	34.56	34.20	-3	4,451	-0.07%
2022/04/22	2	34.20	3	33.82	34.70	-1	4,162	-0.02%
2022/04/21	1	32.80	1	33.40	32.80	0	3,836	0.00%
2022/04/20	2	34.08	1	34.05	33.80	1	3,651	0.03%
2022/04/19	2	33.75	2	33.43	34.00	0	3,416	0.00%
2022/04/18	7	33.34	20.1	33.37	33.50	-13.1	3,197	-0.41%
2022/04/15	46.4	33.26	79	33.47	33.75	-32.6	2,960	-1.10%
2022/04/14	14.6	32.13	8	32.68	32.30	6.6	2,484	0.27%
2022/04/12	0	0.00	2	30.70	30.70	-2	1,866	-0.11%
2022/04/07	0	0.00	1	29.50	29.20	-1	1,654	-0.06%
2022/04/06	1	29.25	1	29.35	29.35	0	1,709	0.00%
2022/03/30	0	0.00	3	29.45	29.35	-3	1,749	-0.17%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/07	0	0.00	1	29.80	29.55	-1	1,761	-0.06%
2022/03/04	0	0.00	3	29.95	29.90	-3	1,748	-0.17%
2022/03/03	1	30.20	0.3	29.85	29.95	0.7	1,782	0.04%
2022/03/01	0	0.00	5	30.10	30.05	-5	1,838	-0.27%
2022/02/24	0	0.00	1	29.50	29.45	-1	1,850	-0.05%
2022/02/17	0	0.00	24	29.96	29.95	-24	2,144	-1.12%
2022/02/16	0	0.00	22	29.75	29.45	-22	2,102	-1.05%
2022/02/14	0	0.00	10	29.28	29.25	-10	2,127	-0.47%
2022/02/11	0	0.00	27	29.68	29.60	-27	2,141	-1.26%
2022/02/10	0	0.00	2	29.75	29.65	-2	2,169	-0.09%
2022/02/09	0	0.00	2	29.80	29.75	-2	2,200	-0.09%
2022/01/13	0	0.00	4	30.11	30.15	-4	2,254	-0.18%
2022/01/12	3	29.63	0	0.00	29.70	3	2,230	0.13%
2022/01/11	1.1	29.94	0	0.00	29.95	1.1	2,228	0.05%
2022/01/07	0	0.00	4	30.00	29.95	-4	2,108	-0.19%
2022/01/06	2	29.85	2	30.05	29.65	0	2,037	0.00%
2021/12/30	2.1	29.45	0	0.00	29.35	2.1	1,985	0.10%
2021/12/29	0	0.00	2	29.60	29.60	-2	1,970	-0.10%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.10%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/20	1	28.95	0	0.00	29.00	1	1,922	0.05%
2021/12/13	0	0.00	3	29.50	29.45	-3	1,975	-0.15%
2021/12/08	2	29.88	0	0.00	29.65	2	2,041	0.10%
2021/12/07	10	30.15	15	29.95	29.95	-5	2,038	-0.25%
2021/12/06	0.2	29.75	0	0.00	29.75	0.2	2,040	0.01%
2021/11/30	0.2	29.50	0	0.00	29.00	0.2	2,148	0.01%
2021/11/29	7	29.23	0	0.00	29.20	7	2,151	0.33%
2021/11/26	5.1	29.80	7	29.89	29.80	-1.9	2,116	-0.09%
2021/11/25	0	0.00	5	30.61	30.40	-5	2,090	-0.24%
2021/11/24	0.5	30.50	5	30.30	30.55	-4.5	2,070	-0.22%
2021/11/22	0	0.00	4	30.28	30.40	-4	1,998	-0.20%
2021/11/19	1	30.05	3	29.93	30.25	-2	1,969	-0.10%
2021/11/17	18	29.95	0	0.00	30.00	18	1,854	0.97%
2021/11/16	2	29.95	13	29.95	29.80	-11	1,794	-0.61%
2021/11/15	2	29.20	0	0.00	29.00	2	1,619	0.12%
2021/11/12	0	0.00	1	29.15	29.25	-1	1,622	-0.06%
2021/11/09	0	0.00	1	29.30	29.35	-1	1,728	-0.06%
2021/11/08	0	0.00	4	29.16	29.15	-4	1,715	-0.23%
2021/11/05	1	28.80	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0	0.00	1.2	28.94	28.80	-1.2	1,755	-0.07%
2021/11/03	0	0.00	1	28.65	28.65	-1	1,774	-0.06%
2021/11/02	0	0.00	2	28.80	28.75	-2	1,772	-0.11%
2021/11/01	0	0.00	6	28.40	28.35	-6	1,768	-0.34%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	0	0.00	1	28.30	28.25	-1	2,126	-0.05%
2021/10/26	0	0.00	2	28.15	28.10	-2	2,138	-0.09%
2021/10/22	2	27.93	0	0.00	27.95	2	2,200	0.09%
2021/10/21	2	28.13	0	0.00	28.15	2	2,230	0.09%
2021/10/19	0	0.00	6	28.45	28.45	-6	2,374	-0.25%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/15	1	28.20	0	0.00	28.20	1	2,420	0.04%
2021/10/13	0	0.00	3	27.80	28.10	-3	2,449	-0.12%
2021/10/12	0	28.10	0	0.00	28.00	0	2,482	0.00%
2021/10/08	0	28.30	0	0.00	28.15	0	2,500	0.00%
2021/10/06	5	28.05	0	0.00	28.05	5	2,521	0.20%
2021/10/04	0	0.00	2	28.30	28.25	-2	2,547	-0.08%
2021/09/30	0	0.00	5	28.60	28.60	-5	2,560	-0.20%
2021/09/29	4	27.89	2	27.85	28.10	2	2,558	0.08%
2021/09/27	1	28.20	0	0.00	28.10	1	2,578	0.04%
2021/09/24	0	0.00	1	28.45	28.20	-1	2,599	-0.04%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	5	27.50	27.95	-5	3,017	-0.17%
2021/09/08	1	27.70	0	0.00	27.40	1	3,401	0.03%
2021/09/07	5	27.90	10	27.90	27.90	-5	3,370	-0.15%
2021/09/06	11	28.10	0	0.00	28.10	11	3,378	0.33%
2021/09/03	1	28.75	2	28.70	28.65	-1	3,337	-0.03%
2021/09/02	5	28.95	0	0.00	28.90	5	3,334	0.15%
2021/08/30	13	28.98	0	0.00	29.00	13	3,383	0.38%
2021/08/27	5	29.00	0	0.00	29.10	5	3,501	0.14%
2021/08/25	1	29.15	0	0.00	29.15	1	3,738	0.03%
2021/08/24	1	29.20	2	29.35	29.30	-1	3,733	-0.03%
2021/08/20	2	28.73	3.2	28.63	28.90	-1.2	3,751	-0.03%
2021/08/19	2	28.95	0	0.00	28.95	2	3,743	0.05%
2021/08/18	5	28.80	5	29.45	29.45	0	3,722	0.00%
2021/08/16	0	0.00	2	30.58	29.45	-2	3,687	-0.05%
2021/08/13	1	30.35	4	30.50	30.20	-3	3,583	-0.08%
2021/08/12	1	30.25	0	0.00	30.25	1	3,542	0.03%
2021/08/11	1	29.90	1	30.30	29.95	0	3,535	0.00%
2021/08/10	0	0.00	3	30.18	30.20	-3	3,511	-0.09%
2021/08/09	0	0.00	4	29.75	30.00	-4	3,526	-0.11%
2021/08/06	5	29.55	0	0.00	29.80	5	3,516	0.14%
2021/08/05	3	29.55	2.2	29.70	29.70	0.8	3,543	0.02%
2021/08/04	2	29.95	1	30.00	29.85	1	3,632	0.03%
2021/08/03	0	30.40	2	30.90	30.50	-2	3,618	-0.06%
2021/08/02	6.2	30.63	43.9	30.58	30.90	-37.7	3,548	-1.06%
2021/07/30	5	29.92	0	0.00	29.80	5	3,339	0.15%
2021/07/29	7	29.94	0	0.00	30.00	7	3,343	0.21%
2021/07/28	4	29.60	3	29.70	29.80	1	3,342	0.03%
2021/07/27	1	29.90	0	0.00	30.00	1	3,385	0.03%
2021/07/26	3	29.82	0	0.00	29.85	3	3,374	0.09%
2021/07/23	0	0.00	0.3	29.50	29.55	-0.3	3,343	-0.01%
2021/07/22	0	0.00	3.2	29.11	29.00	-3.2	3,339	-0.10%
2021/07/21	4	28.64	1	28.60	28.65	3	3,365	0.09%
2021/07/20	10	28.88	2	28.90	28.80	8	3,422	0.23%
2021/07/19	0	0.00	29	29.10	29.25	-29	3,503	-0.83%
2021/07/15	0	0.00	1	28.65	28.65	-1	3,764	-0.03%
2021/07/14	1	28.65	0	0.00	28.65	1	3,870	0.03%
2021/07/12	1	28.65	0	0.00	28.80	1	4,147	0.02%
2021/07/09	6	28.59	0	0.00	28.55	6	4,213	0.14%
2021/07/08	2	28.80	0	0.00	28.85	2	4,279	0.05%
2021/07/06	0	0.00	4	29.08	29.00	-4	4,282	-0.09%
2021/07/05	7	28.95	0	0.00	28.95	7	4,284	0.16%
2021/07/02	0	0.00	2	29.00	28.90	-2	4,283	-0.05%
2021/07/01	12	29.04	1	29.00	29.00	11	4,276	0.26%
2021/06/30	0	0.00	2	29.20	29.15	-2	4,275	-0.05%
2021/06/29	1	29.20	0	0.00	29.10	1	4,272	0.02%
2021/06/28	5	30.28	1	30.05	29.65	4	4,246	0.09%
2021/06/24	1	29.70	0	0.00	29.75	1	4,006	0.02%
2021/06/23	12.1	29.93	7	29.98	29.70	5.1	3,958	0.13%
2021/06/22	12	30.04	15	30.16	29.85	-3	3,860	-0.08%
2021/06/21	1	29.60	21	29.76	29.55	-20	3,570	-0.56%
2021/06/18	0	0.00	31	29.25	29.20	-31	3,472	-0.89%
2021/06/17	4	28.83	0	0.00	28.85	4	3,433	0.12%
2021/06/07	2	28.75	0	0.00	29.00	2	3,438	0.06%
2021/06/04	13	29.45	2	29.90	29.30	11	3,439	0.32%
2021/06/03	12	29.86	13	29.70	29.90	-1	3,338	-0.03%
2021/06/02	1	27.95	2	27.85	27.90	-1	3,139	-0.03%
2021/05/31	2	28.10	2	27.98	27.85	0	3,201	0.00%
2021/05/28	0	0.00	6	27.73	27.65	-6	3,238	-0.19%
2021/05/27	10	27.10	4	27.20	27.20	6	3,418	0.18%
2021/05/24	1	26.85	0	0.00	27.40	1	3,920	0.03%
2021/05/21	1	26.75	0	26.90	26.90	1	3,944	0.02%
2021/05/20	2	26.80	0	0.00	26.60	2	3,972	0.05%
2021/05/19	2	26.70	2.1	26.85	26.85	-0.1	3,980	0.00%
2021/05/18	0	0.00	2	26.93	26.85	-2	3,980	-0.05%
2021/05/17	5	25.92	0	0.00	25.60	5	3,973	0.13%
2021/05/14	1	26.50	1	26.70	26.60	0	3,929	0.00%
2021/05/13	1	25.85	0	0.00	26.35	1	3,904	0.03%
2021/05/12	1	27.60	0	0.00	26.50	1	3,863	0.03%
2021/05/11	10	28.33	0	0.00	28.00	10	3,754	0.27%
2021/05/10	4	28.64	0	0.00	28.70	4	3,714	0.11%
2021/05/05	2	28.45	0	0.00	28.40	2	3,687	0.05%
2021/05/04	2.1	28.93	0	0.00	28.50	2.1	3,672	0.06%
2021/05/03	3	29.70	0	0.00	29.55	3	3,600	0.08%
2021/04/28	8	30.07	3	29.95	30.00	5	3,573	0.14%
2021/04/27	0	0.00	1	30.35	30.30	-1	3,541	-0.03%
2021/04/26	0	0.00	1	30.75	30.75	-1	3,499	-0.03%
2021/04/23	4	30.68	0	0.00	30.70	4	3,442	0.12%
2021/04/22	0	0.00	7	31.04	30.50	-7	3,378	-0.21%
2021/04/21	1	30.15	2	30.18	30.30	-1	3,153	-0.03%
2021/04/20	4	30.43	2	30.70	30.45	2	3,118	0.06%
2021/04/19	7	30.73	1	30.60	31.10	6	3,048	0.20%
2021/04/16	2	29.70	1	29.60	29.75	1	2,815	0.04%
2021/04/15	0	0.00	21	29.50	29.55	-21	2,786	-0.75%
2021/04/14	3	29.07	4	29.49	29.20	-1	2,739	-0.04%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	0.5	29.00	0	0.00	28.80	0.5	2,694	0.02%
2021/04/08	15	28.92	0	0.00	29.00	15	2,760	0.54%
2021/04/06	0	0.00	23	28.81	28.95	-23	2,763	-0.83%
2021/04/01	5	28.74	1	28.80	28.80	4	2,767	0.14%
2021/03/30	0	0.00	9.1	29.00	29.05	-9.1	2,743	-0.33%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/23	3	29.05	3	29.02	29.10	0	2,893	0.00%
2021/03/22	0.1	29.00	4	29.05	29.00	-4	2,929	-0.13%
2021/03/19	0	0.00	1	29.10	29.05	-1	2,901	-0.03%
2021/03/18	0	0.00	20	29.35	29.25	-20	2,874	-0.70%
2021/03/12	12	29.22	0	0.00	29.10	12	2,869	0.42%
2021/03/10	12	29.50	1	29.45	29.35	11	2,877	0.38%
2021/03/09	1	29.70	1	29.75	29.75	0	2,850	0.00%
2021/03/08	1	30.15	1	29.90	29.95	0	2,837	0.00%
2021/03/05	3	29.80	0	0.00	29.75	3	2,814	0.11%
2021/03/04	15	30.03	10	29.95	30.00	5	2,795	0.18%
2021/03/03	3	29.70	0	0.00	29.70	3	2,756	0.11%
2021/03/02	3.1	30.25	0	0.00	29.70	3.1	2,725	0.11%
2021/02/26	16	29.83	10	29.96	30.30	6	2,564	0.23%
2021/02/25	12	29.46	2	28.83	29.55	10	2,295	0.44%
2021/02/24	1	28.45	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	2	28.48	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	9	28.18	28.25	-9	2,129	-0.42%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/01	2	27.08	0	0.00	27.10	2	2,153	0.09%
2021/01/29	4	27.23	0	0.00	27.15	4	2,150	0.19%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.95	0	0.00	27.95	1	2,114	0.05%
2021/01/22	30	28.34	5	28.38	28.20	25	2,125	1.18%
2021/01/21	1	27.70	10	27.70	27.55	-9	2,086	-0.43%
2021/01/20	2	27.25	0	0.00	27.25	2	2,085	0.10%
2021/01/19	3	27.80	0	0.00	27.60	3	2,053	0.15%
2021/01/15	4	27.85	0	0.00	27.90	4	2,036	0.20%
2021/01/13	1	28.15	3	28.10	28.20	-2	1,986	-0.10%
2021/01/12	3	28.30	0	0.00	28.10	3	1,963	0.15%
2021/01/07	3	28.70	0	0.00	28.70	3	1,893	0.16%
2020/12/25	0	0.00	7	28.65	28.60	-7	1,654	-0.42%
2020/12/24	3	28.55	0	0.00	28.60	3	1,651	0.18%
2020/12/21	10	29.60	0	0.00	29.45	10	1,672	0.60%
2020/12/18	8	28.54	10	28.85	29.10	-2	1,601	-0.12%
2020/12/17	10	28.45	2	28.65	28.60	8	1,561	0.51%
2020/12/16	2	28.70	16	28.98	28.85	-14	1,580	-0.89%
2020/12/11	6	28.05	0	0.00	28.05	6	1,567	0.38%
2020/12/10	10	28.25	0	0.00	28.25	10	1,562	0.64%
2020/12/08	0	0.00	5	28.75	28.60	-5	1,590	-0.31%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	7	28.99	10	28.95	29.10	-3	1,630	-0.18%
2020/12/03	0	0.00	2	28.75	28.75	-2	1,629	-0.12%
2020/11/30	0	0.00	1	28.70	28.70	-1	1,792	-0.06%
2020/11/27	0	0.00	0	28.90	28.95	0	1,888	0.00%
2020/11/26	0	0.00	4	28.78	28.70	-4	2,209	-0.18%
2020/11/25	0	0.00	2	29.00	29.00	-2	2,846	-0.07%
2020/11/23	0	0.00	11	28.78	28.80	-11	2,901	-0.38%
2020/11/20	0	29.00	0	0.00	28.90	0	2,889	0.00%
2020/11/19	1	28.95	0	0.00	29.00	1	2,900	0.03%
2020/11/18	0	0.00	1	28.55	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	1	28.65	28.55	-1	2,894	-0.03%
2020/11/13	0	0.00	1	28.20	28.50	-1	3,042	-0.03%
2020/11/12	3	28.52	0	0.00	28.60	3	3,061	0.10%
2020/11/11	8	28.34	4	28.38	28.55	4	3,143	0.13%
2020/11/10	10	28.58	0	0.00	28.30	10	3,128	0.32%
2020/11/05	0	0.00	1	27.80	27.75	-1	3,132	-0.03%
2020/11/04	0	0.00	1	27.80	27.80	-1	3,165	-0.03%
2020/11/02	12	27.71	0	0.00	27.75	12	3,208	0.37%
2020/10/30	1	27.15	0	0.00	27.40	1	3,214	0.03%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/22	1	28.00	0	0.00	27.95	1	3,257	0.03%
2020/10/19	1	27.85	132	27.95	28.15	-131	3,311	-3.96%	大賣/鉅額交易
2020/10/15	0	0.00	10	28.10	28.05	-10	3,327	-0.30%
2020/10/13	0	0.00	1	28.15	28.20	-1	3,337	-0.03%
2020/10/12	1	28.50	0	0.00	28.45	1	3,364	0.03%
2020/09/28	0	0.00	2	28.55	28.40	-2	3,633	-0.06%
2020/09/24	2	28.40	0	0.00	28.05	2	3,668	0.05%
2020/09/18	1	29.90	0	0.00	29.80	1	3,612	0.03%
2020/09/16	0	0.00	7	29.66	29.75	-7	3,732	-0.19%
2020/09/14	2	29.50	0	0.00	29.40	2	3,766	0.05%
2020/09/11	1	29.75	0	0.00	29.70	1	3,746	0.03%
2020/09/07	5	30.50	0	0.00	30.40	5	3,680	0.14%
2020/09/04	1	30.35	0	0.00	30.25	1	3,677	0.03%
2020/09/02	1	30.70	2	30.80	30.85	-1	3,597	-0.03%
2020/09/01	9	32.00	6	31.08	31.20	3	3,539	0.08%
2020/08/31	133	31.97	6	31.69	32.00	127	3,278	3.87%	大買/鉅額交易
2020/08/28	2	29.03	2	28.95	29.10	0	2,640	0.00%
2020/08/27	1	28.40	0	0.00	28.70	1	2,584	0.04%
2020/08/21	0	0.00	1	28.00	28.05	-1	2,607	-0.04%
2020/08/20	1	27.65	10	27.70	27.75	-9	2,621	-0.34%
2020/08/19	11	29.10	0	0.00	28.85	11	2,558	0.43%
2020/08/06	2	26.85	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	10	27.05	0	0.00	27.60	10	2,528	0.40%
2020/07/30	1	26.90	0	0.00	26.75	1	2,535	0.04%
2020/07/27	2	27.05	0	0.00	26.95	2	2,591	0.08%
2020/07/22	0	0.00	3	28.30	28.10	-3	2,608	-0.11%
2020/07/14	1	27.70	0.1	27.70	27.60	0.9	2,611	0.04%
2020/07/10	10	28.00	0	0.00	27.80	10	2,631	0.38%
2020/07/06	2	29.80	3	29.65	29.65	-1	2,490	-0.04%
2020/07/03	10	29.70	0	0.00	29.70	10	2,479	0.40%
2020/07/02	1	29.85	0	0.00	29.90	1	2,469	0.04%
2020/06/29	0	0.00	1	29.70	29.75	-1	2,486	-0.04%
2020/06/24	0	0.00	1	29.95	29.95	-1	2,482	-0.04%
2020/06/23	1	30.70	0	0.00	30.35	1	2,480	0.04%
2020/06/22	3	29.93	0	0.00	29.75	3	2,427	0.12%
2020/06/10	5	29.80	1	29.85	29.85	4	2,692	0.15%
2020/06/09	7	30.02	1	30.00	29.80	6	2,762	0.22%
2020/06/08	10	30.40	0	0.00	30.30	10	2,787	0.36%
2020/06/03	0	0.00	2	29.68	29.60	-2	2,854	-0.07%
2020/06/02	4	29.40	1	29.50	29.50	3	2,856	0.11%
2020/06/01	2	29.60	0	0.00	29.50	2	2,846	0.07%
2020/05/29	0	0.00	1	29.40	29.30	-1	2,836	-0.04%
2020/05/28	6	29.28	1	29.60	29.10	5	2,835	0.18%
2020/05/26	5	28.60	0	0.00	28.65	5	2,840	0.18%
2020/05/22	3	28.60	0	0.00	28.55	3	2,906	0.10%
2020/05/21	0	0.00	2	29.00	29.05	-2	2,963	-0.07%
2020/05/20	2	28.10	0	0.00	28.05	2	2,890	0.07%
2020/05/19	4	28.08	0	0.00	28.40	4	2,895	0.14%
2020/05/18	0	0.00	1	27.75	27.75	-1	2,885	-0.03%
2020/05/14	2	27.50	0	0.00	27.50	2	2,904	0.07%
2020/05/13	1	27.55	0	0.00	27.85	1	2,911	0.03%
2020/05/12	0	0.00	1	27.50	27.60	-1	2,909	-0.03%
2020/05/08	1	28.00	0	0.00	27.95	1	2,915	0.03%
2020/05/07	4	28.14	0	0.00	28.05	4	2,921	0.14%
2020/05/06	0	0.00	1	28.20	28.15	-1	2,952	-0.03%
2020/05/05	1	28.50	0	0.00	28.70	1	2,967	0.03%
2020/04/30	3	28.53	1	28.70	28.70	2	3,020	0.07%
2020/04/28	0	0.00	1	27.60	27.85	-1	3,121	-0.03%
2020/04/21	0	0.00	5	27.25	27.25	-5	3,449	-0.14%
2020/04/17	0	0.00	4	27.73	27.75	-4	4,042	-0.10%
2020/04/16	4	27.55	0	0.00	27.65	4	4,198	0.10%
2020/04/15	1	28.35	0	0.00	28.40	1	4,255	0.02%
2020/04/14	5	27.95	1	27.80	28.10	4	4,358	0.09%
2020/04/09	0	0.00	1	27.95	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	2	27.43	27.80	-2	5,048	-0.04%
2020/04/07	2	26.75	0	0.00	26.85	2	5,648	0.04%
2020/03/31	1	26.65	0	0.00	26.65	1	5,923	0.02%
2020/03/27	2	26.90	0	0.00	26.65	2	6,254	0.03%
2020/03/25	1	26.80	0	0.00	26.50	1	6,557	0.02%
2020/03/24	0	0.00	11	26.10	26.10	-11	6,581	-0.17%
2020/03/20	10	27.25	10	27.10	26.95	0	6,707	0.00%
2020/03/19	0	0.00	1	25.50	26.50	-1	6,654	-0.02%
2020/03/18	0	0.00	5	26.70	26.80	-5	6,527	-0.08%
2020/03/16	1	27.95	0	0.00	27.45	1	6,435	0.02%
2020/03/13	0.1	27.70	0	0.00	27.65	0.1	6,381	0.00%
2020/03/12	1.1	28.80	1	28.70	28.80	0.1	6,274	0.00%
2020/03/10	1	29.10	0	0.00	29.45	1	6,207	0.02%
2020/03/09	3	30.40	0	0.00	29.70	3	6,162	0.05%
2020/03/05	0	0.00	1	31.20	31.15	-1	6,069	-0.02%
2020/03/02	0	0.00	6.2	30.71	31.00	-6.2	6,044	-0.10%
2020/02/27	1	31.35	0	0.00	31.35	1	5,990	0.02%
2020/02/25	0	0.00	4	31.18	31.55	-4	5,905	-0.07%
2020/02/19	0	0.00	5	32.95	32.95	-5	5,686	-0.09%
2020/02/18	1	32.60	0	0.00	32.65	1	5,659	0.02%
2020/02/17	3	32.70	0	0.00	32.60	3	5,649	0.05%
2020/02/14	1	32.95	0	0.00	32.90	1	5,617	0.02%
2020/02/11	0	0.00	7	32.90	32.95	-7	5,543	-0.13%
2020/02/06	7	33.45	0	0.00	33.45	7	5,439	0.13%
2020/02/05	0	0.00	10	33.35	33.30	-10	5,406	-0.18%
2020/02/03	0	0.00	25	32.69	33.05	-25	5,279	-0.47%
2020/01/30	2	33.30	0	0.00	33.30	2	5,112	0.04%
2020/01/20	1	35.00	0	0.00	34.95	1	4,941	0.02%
2020/01/16	0	0.00	5	34.80	34.75	-5	4,822	-0.10%
2020/01/15	0	0.00	5	34.45	34.60	-5	4,798	-0.10%
2020/01/14	6	34.63	2	34.95	34.45	4	4,731	0.08%
2020/01/13	10	35.13	2.4	35.94	34.75	7.6	4,620	0.17%
2020/01/10	5	34.78	3	34.67	34.75	2	4,117	0.05%
2020/01/09	0	0.00	26	34.45	34.30	-26	3,935	-0.66%
2020/01/08	18	34.70	22	34.74	34.30	-4	3,847	-0.10%
2020/01/07	3	35.00	1	34.85	34.75	2	3,711	0.05%
2020/01/06	2	35.28	1	35.20	35.00	1	3,631	0.03%
2020/01/03	12.2	35.12	40	35.04	35.05	-27.8	3,437	-0.81%
2020/01/02	4.2	35.77	4	35.68	35.85	0.2	3,225	0.01%
2019/12/31	85	35.51	25	35.48	35.90	60	2,963	2.02%
2019/12/30	8	33.38	8.1	33.38	33.50	-0.1	2,327	0.00%
2019/12/27	12	32.65	1	32.70	32.50	11	2,156	0.51%
2019/12/26	2	33.35	4	32.95	32.85	-2	2,051	-0.10%
2019/12/25	27	32.94	0	0.00	32.90	27	1,984	1.36%
2019/12/24	17	33.41	0	0.00	32.95	17	1,895	0.90%
2019/12/23	8	33.12	16	33.16	33.10	-8	1,654	-0.48%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	2	31.75	0	0.00	31.50	2	1,299	0.15%
2019/12/18	2	32.23	0	0.00	32.10	2	1,240	0.16%
2019/12/17	3	31.73	0	0.00	31.60	3	1,091	0.27%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/11/26	0.2	31.80	0	0.00	31.80	0.2	975	0.02%
2019/11/08	0	0.00	5	31.75	31.80	-5	1,093	-0.46%
2019/11/07	0	0.00	10	31.75	31.75	-10	1,119	-0.89%
2019/11/06	5	31.85	0	0.00	31.95	5	1,118	0.45%
2019/11/05	0	0.00	10	31.90	31.85	-10	1,117	-0.90%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/30	0	0.00	1	31.70	31.75	-1	1,146	-0.09%
2019/10/25	16	31.61	0	0.00	31.60	16	1,154	1.39%
2019/10/18	1	31.50	0	0.00	31.50	1	1,196	0.08%
2019/10/17	5	31.65	0	0.00	31.75	5	1,187	0.42%
2019/10/15	0	0.00	25	31.63	31.80	-25	1,172	-2.13%
2019/10/08	0	0.00	5	32.05	32.00	-5	1,179	-0.42%
2019/10/07	0	0.00	1	32.20	32.20	-1	1,184	-0.08%
2019/10/03	10	31.65	5	32.05	32.05	5	1,267	0.39%
2019/10/01	20	32.36	0	0.00	32.15	20	1,398	1.43%
2019/09/27	0	0.00	5	32.35	32.25	-5	1,427	-0.35%
2019/09/25	5	32.46	0	0.00	32.65	5	1,560	0.32%
2019/09/24	0	0.00	5	32.50	32.55	-5	1,585	-0.32%
2019/09/11	3	31.82	0	0.00	31.75	3	1,782	0.17%
2019/09/05	0	0.00	10	32.05	32.10	-10	1,800	-0.56%
2019/08/30	6	31.54	0	0.00	31.45	6	1,938	0.31%
2019/08/21	1	33.25	1	33.00	32.85	0	2,064	0.00%
2019/08/20	5	32.65	2	32.30	32.30	3	2,045	0.15%
2019/08/13	0	0.00	0	31.80	31.80	0	1,983	0.00%
2019/08/12	10	32.00	1	32.15	31.95	9	1,991	0.45%
2019/07/30	0	0.00	8	32.05	32.10	-8	1,996	-0.40%
2019/07/29	8	32.10	1	32.10	32.10	7	2,000	0.35%
2019/07/23	0	0.00	20	32.50	32.30	-20	1,932	-1.03%
2019/07/19	20	32.95	0	0.00	32.85	20	1,933	1.03%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/10	2	32.80	0	0.00	32.80	2	1,982	0.10%
2019/07/09	2	33.03	0	0.00	33.30	2	1,992	0.10%
2019/07/05	0	0.00	1	34.20	34.20	-1	1,884	-0.05%
2019/07/04	0	0.00	4	34.15	34.10	-4	1,863	-0.21%
2019/07/03	1	33.55	0	0.00	33.90	1	1,872	0.05%
2019/07/02	5	33.61	0	0.00	33.60	5	1,844	0.27%
2019/07/01	0	0.00	1	33.95	34.20	-1	1,738	-0.06%
2019/06/28	0	0.00	1	34.10	33.80	-1	1,710	-0.06%
2019/06/27	2	34.00	0	0.00	33.90	2	1,692	0.12%
2019/06/12	1	32.45	0	0.00	32.45	1	1,662	0.06%
2019/06/10	10	33.30	0	0.00	33.45	10	1,780	0.56%
2019/06/05	0	0.00	3	32.80	32.65	-3	1,747	-0.17%
2019/05/17	0	0.00	1	31.45	31.55	-1	1,818	-0.05%
2019/05/16	1	30.60	2	30.90	30.95	-1	1,815	-0.06%
2019/04/19	0	0.00	1	31.40	31.60	-1	2,324	-0.04%
2019/04/16	1	31.45	0	0.00	31.40	1	2,298	0.04%
2019/04/15	1	31.40	1	31.45	31.45	0	2,273	0.00%
2019/04/12	6	31.97	0	0.00	31.85	6	2,240	0.27%
2019/04/09	1	31.35	0	0.00	31.35	1	2,232	0.04%
2019/04/08	3	32.00	0	0.00	31.80	3	2,198	0.14%
2019/04/02	5	32.05	0	0.00	32.05	5	2,184	0.23%
2019/03/26	0	0.00	1	32.15	32.15	-1	2,158	-0.05%
2019/03/22	2	32.48	6	32.51	32.55	-4	2,138	-0.19%
2019/03/07	0	0.00	1	33.95	33.70	-1	1,805	-0.06%
2019/03/06	1	33.75	0	0.00	33.60	1	1,800	0.06%
2019/03/04	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/26	5	34.20	0	0.00	33.70	5	1,745	0.29%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/20	11	33.80	0	0.00	33.65	11	1,787	0.62%
2019/02/18	0	0.00	5	33.41	33.95	-5	1,794	-0.28%
2019/02/13	0	0.00	1	33.90	33.80	-1	1,735	-0.06%
2019/02/11	4	34.55	3	34.53	34.55	1	1,676	0.06%
2019/01/28	10	33.95	0	0.00	34.05	10	1,485	0.67%
2019/01/24	0	0.00	3	33.60	33.20	-3	1,340	-0.22%
2019/01/22	2	32.00	0	0.00	32.00	2	1,169	0.17%
2019/01/15	0	0.00	1	32.30	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	1	31.90	31.85	-1	1,210	-0.08%
2019/01/10	0	0.00	4	31.10	31.50	-4	1,199	-0.33%
2019/01/09	0	0.00	1	30.85	30.90	-1	1,191	-0.08%
2019/01/07	2	30.80	0	0.00	30.75	2	1,213	0.16%
2018/12/28	2	30.60	0	0.00	30.70	2	1,251	0.16%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/19	0	0.00	2	30.25	30.20	-2	1,347	-0.15%
2018/12/18	2	30.05	0	0.00	30.15	2	1,357	0.15%
2018/11/28	0	0.00	5	30.10	30.30	-5	1,299	-0.38%
2018/11/26	5	29.45	5	29.70	29.80	0	1,275	0.00%
2018/11/23	20	29.50	0	0.00	29.35	20	1,267	1.58%
2018/11/22	0	0.00	5	29.85	30.00	-5	1,252	-0.40%
2018/11/19	10	29.80	0	0.00	29.85	10	1,202	0.83%
2018/10/25	3	28.25	1	28.35	28.50	2	1,104	0.18%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/23	0	0.00	2	29.15	29.05	-2	1,053	-0.19%
2018/10/22	1	29.10	0	0.00	29.10	1	1,056	0.09%
2018/10/19	1	28.85	0	0.00	28.85	1	1,062	0.09%
2018/10/18	2	29.25	0	0.00	29.35	2	1,058	0.19%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/10/16	1	29.80	0	0.00	29.25	1	1,075	0.09%
2018/10/15	0	0.00	2	29.78	29.80	-2	1,067	-0.19%
2018/10/11	1	29.50	0	0.00	29.20	1	1,064	0.09%
2018/10/08	0	0.00	2	30.95	30.95	-2	1,033	-0.19%
2018/10/05	1	31.50	0	0.00	31.35	1	1,017	0.10%
2018/10/03	1	32.35	0	0.00	31.90	1	965	0.10%
2018/09/05	0	0.00	0.1	30.45	30.20	-0.1	966	-0.02%
2018/08/15	1	30.00	0	30.15	30.05	1	1,192	0.08%
2018/08/09	0	0.00	1	30.20	30.20	-1	1,175	-0.09%
2018/08/02	0	0.00	2	30.25	30.10	-2	1,245	-0.16%
2018/08/01	0	0.00	3	30.22	30.30	-3	1,251	-0.24%
2018/07/26	0	0.00	0.1	30.30	30.30	-0.1	1,277	-0.01%
2018/07/25	0	0.00	4	30.14	30.05	-4	1,278	-0.31%
2018/07/24	4	30.94	0	0.00	30.90	4	1,269	0.32%
2018/07/18	0	0.00	0	31.35	31.30	0	1,337	0.00%
2018/07/02	1	31.45	0	0.00	31.55	1	1,424	0.07%
2018/06/29	0	0.00	2	32.15	31.70	-2	1,426	-0.14%
2018/06/28	2	31.45	0	31.30	31.30	2	1,408	0.14%
2018/06/26	1	30.05	0	0.00	30.75	1	1,383	0.07%
2018/06/22	1	31.00	1	31.00	31.05	0	1,333	0.00%
2018/06/20	0	0.00	3	31.70	31.70	-3	1,305	-0.23%
2018/06/19	2	31.93	0	0.00	31.90	2	1,282	0.16%
2018/06/15	0	0.00	6	32.28	32.40	-6	1,265	-0.47%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	2	32.80	0	0.00	32.80	2	1,164	0.17%
2018/06/07	2	32.98	0	0.00	32.90	2	1,132	0.18%
2018/06/05	2	33.25	0	0.00	33.10	2	1,044	0.19%
2018/05/21	1	33.50	0	0.00	33.55	1	994	0.10%
2018/05/10	0	0.00	2	34.00	33.95	-2	1,073	-0.19%
2018/04/25	2	35.70	0	0.00	35.70	2	1,029	0.19%
2018/04/16	1	34.50	0	0.00	34.50	1	1,025	0.10%
2018/04/09	0	0.00	1	34.75	34.70	-1	1,124	-0.09%
2018/03/14	0	0.00	0.1	37.60	34.05	-0.1	1,522	-0.01%
2018/02/08	0	0.00	4	33.80	34.05	-4	2,408	-0.17%
2018/02/05	1	34.60	0	0.00	34.50	1	2,427	0.04%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/26	0	0.00	5	35.70	35.80	-5	2,571	-0.19%
2018/01/16	0	0.00	3	35.80	35.90	-3	2,797	-0.11%