漢翔 (2634)-第一金-桃園券商分點個股進出

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
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	4.1	56.12	8	56.13	56.00	-3.9	15,052	-0.03%
2024/05/03	17.1	57.29	3	57.30	56.80	14.1	14,897	0.09%
2024/05/02	0	0.00	17.2	57.75	57.90	-17.2	14,767	-0.12%
2024/04/30	12	57.30	8	57.20	57.20	4	14,617	0.03%
2024/04/29	3	57.73	3	57.70	57.80	0	14,483	0.00%
2024/04/26	10	57.50	11	57.67	57.70	-1	14,327	-0.01%
2024/04/25	2	57.20	5	58.06	57.30	-3	14,138	-0.02%
2024/04/24	23.2	57.51	49	57.24	57.10	-25.8	13,958	-0.18%
2024/04/23	6	56.50	13	57.91	57.80	-7	13,656	-0.05%
2024/04/22	36	58.40	54	57.29	56.10	-18	13,472	-0.13%
2024/04/19	30	58.22	44	58.25	57.60	-14	13,470	-0.10%
2024/04/18	36	58.10	46.3	58.39	58.70	-10.3	12,973	-0.08%
2024/04/17	28.3	56.31	35	56.33	55.80	-6.7	12,495	-0.05%
2024/04/16	95	56.17	27	55.53	55.40	68	12,617	0.54%
2024/04/15	61.1	59.36	53.5	58.63	58.00	7.6	12,092	0.06%
2024/04/12	34	56.40	73.2	56.63	56.80	-39.2	11,131	-0.35%
2024/04/11	24.2	57.01	34	56.18	55.80	-9.9	11,010	-0.09%
2024/04/10	80	57.58	66	58.06	56.80	14	10,635	0.13%
2024/04/09	47	55.62	120	55.47	57.50	-73	9,678	-0.75%	大賣/
2024/04/08	8	52.94	1	52.70	53.00	7	8,809	0.08%
2024/04/03	1.5	53.69	11	53.83	53.70	-9.5	8,809	-0.11%
2024/04/02	17	54.15	2	54.20	54.30	15	8,725	0.17%
2024/04/01	25	53.60	36	54.22	54.40	-11	8,554	-0.13%
2024/03/29	14	52.76	6	52.57	52.60	8	8,247	0.10%
2024/03/28	28.5	53.97	54.7	53.86	52.60	-26.2	8,231	-0.32%
2024/03/27	49.2	52.08	67	52.40	53.20	-17.8	7,646	-0.23%
2024/03/26	3	49.80	27	50.32	49.65	-24	7,194	-0.33%
2024/03/25	3	49.93	13	50.42	50.40	-10	7,200	-0.14%
2024/03/22	5	49.45	27	49.87	50.30	-22	7,172	-0.31%
2024/03/21	2	48.75	6	48.53	48.70	-4	6,957	-0.06%
2024/03/20	8	48.19	2	48.25	47.95	6	6,979	0.09%
2024/03/19	1	48.75	4	48.80	48.60	-3	6,984	-0.04%
2024/03/18	5	47.99	19	48.24	48.40	-14	7,276	-0.19%
2024/03/15	38	48.01	32	47.59	47.55	6	7,377	0.08%
2024/03/14	3	47.12	0	0.00	47.15	3	7,313	0.04%
2024/03/13	2	47.58	2	47.75	47.55	0	7,365	0.00%
2024/03/12	4	47.65	0	0.00	48.15	4	7,418	0.05%
2024/03/11	0	48.05	1	48.10	47.55	-1	7,409	-0.01%
2024/03/08	21	47.45	7	47.81	47.10	14	7,416	0.19%
2024/03/07	6	48.39	24	48.42	48.30	-18	7,380	-0.24%
2024/03/06	19.3	49.16	3	49.10	48.90	16.3	7,391	0.22%
2024/03/05	5	49.50	5	49.40	49.45	0	7,401	0.00%
2024/03/04	3	49.80	7	49.96	49.80	-4	7,410	-0.05%
2024/03/01	0	0.00	2	49.70	49.60	-2	7,433	-0.03%
2024/02/29	6	49.78	9	49.74	49.65	-3	7,682	-0.04%
2024/02/27	45	49.43	44	48.94	48.90	1	8,222	0.01%
2024/02/26	8	49.34	22.1	49.64	49.75	-14.1	8,200	-0.17%
2024/02/23	14.2	48.59	1	48.75	48.40	13.2	8,159	0.16%
2024/02/22	8	49.04	0	0.00	49.25	8	8,163	0.10%
2024/02/21	9	49.13	0	0.00	49.10	9	8,207	0.11%
2024/02/20	1	49.05	1	49.10	49.05	0	8,243	0.00%
2024/02/19	2	49.43	5	49.55	49.45	-3	8,342	-0.04%
2024/02/16	11	49.29	2	49.20	49.30	9	8,393	0.11%
2024/02/15	1	48.70	4	48.86	49.20	-3	8,522	-0.04%
2024/02/05	3	47.88	2	48.23	48.10	1	8,533	0.01%
2024/02/02	17.5	48.68	0	0.00	48.25	17.5	8,539	0.20%
2024/02/01	9.3	48.80	9	49.08	48.85	0.3	8,508	0.00%
2024/01/31	16.2	49.45	5	49.20	49.20	11.2	8,619	0.13%
2024/01/30	1.1	49.83	2	50.30	49.80	-0.9	8,825	-0.01%
2024/01/29	1	50.01	0	0.00	50.20	1	8,876	0.01%
2024/01/26	0.3	50.19	4	49.98	49.90	-3.7	9,023	-0.04%
2024/01/25	1	50.20	5.1	50.48	50.10	-4.1	9,076	-0.04%
2024/01/24	2	50.85	2.1	50.83	50.50	0	9,094	0.00%
2024/01/23	1.2	50.22	6	50.13	50.20	-4.9	9,120	-0.05%
2024/01/22	3.1	50.04	0	50.20	49.90	3.1	9,131	0.03%
2024/01/19	0.1	50.20	5	50.20	49.95	-4.9	9,129	-0.05%
2024/01/18	12	49.94	1	49.78	49.80	11	9,208	0.12%
2024/01/17	8	50.71	7.1	50.92	50.20	1	9,224	0.01%
2024/01/16	30.1	51.47	0	0.00	51.30	30.1	9,252	0.32%
2024/01/15	105.5	53.22	29.2	53.16	52.10	76.4	9,218	0.83%	大買/
2024/01/12	14.2	52.84	78.3	52.92	53.00	-64.1	8,866	-0.72%
2024/01/11	30.3	51.00	7.1	51.64	52.00	23.2	8,723	0.27%
2024/01/10	50.1	51.77	18	52.54	51.60	32.1	8,783	0.37%
2024/01/09	32.5	52.36	1	51.60	51.50	31.5	8,630	0.36%
2024/01/08	14	53.72	17	54.37	53.70	-3	8,428	-0.04%
2024/01/05	8	53.79	18	53.98	54.20	-10	8,203	-0.12%
2024/01/04	0	0.00	5	52.86	52.70	-5	8,070	-0.06%
2024/01/03	7.4	53.26	5	52.70	52.70	2.4	8,366	0.03%
2024/01/02	26	53.85	7.3	53.64	53.60	18.7	8,328	0.22%
2023/12/29	20	53.43	3.2	53.51	53.60	16.8	8,357	0.20%
2023/12/28	0	0.00	3	53.20	53.10	-3	8,331	-0.04%
2023/12/27	3	52.80	40	52.90	52.80	-37	8,352	-0.44%
2023/12/26	18	53.19	10	53.12	53.00	8	8,419	0.10%
2023/12/25	5	52.80	14	53.14	53.30	-9	8,402	-0.11%
2023/12/22	1	52.40	1.3	52.28	52.30	-0.3	8,360	0.00%
2023/12/21	16.3	52.79	4.2	52.52	52.10	12.1	8,547	0.14%
2023/12/20	6.2	52.20	12.8	52.68	52.70	-6.6	8,441	-0.08%
2023/12/19	8.4	51.76	3	51.87	52.00	5.4	8,505	0.06%
2023/12/18	2.4	52.76	18	52.89	52.80	-15.6	8,579	-0.18%
2023/12/15	1	52.50	11.1	52.83	52.50	-10.1	8,674	-0.12%
2023/12/14	1.1	52.37	12.2	52.14	52.00	-11	8,797	-0.13%
2023/12/13	54.3	53.40	7	53.59	51.90	47.3	8,952	0.53%
2023/12/12	3	52.97	17	52.82	52.70	-14	8,927	-0.16%
2023/12/11	5	51.60	3	51.83	51.50	2	9,025	0.02%
2023/12/08	7.9	51.88	1	51.50	51.50	6.9	9,174	0.08%
2023/12/07	9.1	52.65	19	53.29	52.20	-9.9	9,367	-0.11%
2023/12/06	9.4	52.29	5.1	52.11	52.00	4.3	10,039	0.04%
2023/12/05	4.7	52.52	2	52.80	52.40	2.7	10,377	0.03%
2023/12/04	13.7	52.84	16.3	53.31	53.10	-2.6	10,439	-0.02%
2023/12/01	11.6	52.56	1	52.30	52.30	10.6	10,463	0.10%
2023/11/30	3	51.50	1	51.70	51.80	2	10,729	0.02%
2023/11/28	3	52.40	5	52.28	52.30	-2	11,478	-0.02%
2023/11/27	41	52.48	8	51.65	51.60	33	11,941	0.28%
2023/11/24	52.2	53.10	90	52.86	52.60	-37.8	11,969	-0.32%
2023/11/22	1.2	50.73	7.4	51.08	50.70	-6.2	13,177	-0.05%
2023/11/21	7.3	50.60	5	50.90	50.60	2.3	14,097	0.02%
2023/11/20	12.1	51.12	7	51.14	51.20	5.1	15,292	0.03%
2023/11/17	1	50.20	1	50.50	50.40	0	16,846	0.00%
2023/11/16	2	50.50	1	50.30	50.40	1	16,958	0.01%
2023/11/14	11	49.60	12	50.46	49.25	-1	16,885	-0.01%
2023/11/13	11	48.65	12.1	49.54	49.15	-1.1	16,852	-0.01%
2023/11/10	4.1	48.76	7	48.62	48.55	-2.9	16,862	-0.02%
2023/11/09	4	49.22	41.1	49.60	49.10	-37.1	16,918	-0.22%
2023/11/08	9.1	49.84	1	50.80	49.50	8.1	17,049	0.05%
2023/11/07	56.3	49.73	4	49.91	49.35	52.3	17,126	0.31%
2023/11/06	17	51.76	5	51.80	51.60	12	17,057	0.07%
2023/11/03	4	51.90	26	51.34	51.80	-22	17,234	-0.13%
2023/11/02	0	0.00	11	49.87	50.10	-11	17,601	-0.06%
2023/11/01	1	48.65	0.1	48.80	48.70	0.9	17,693	0.01%
2023/10/31	7.1	49.12	1.1	48.70	48.55	6	17,832	0.03%
2023/10/30	9.1	50.01	8	49.64	49.60	1.1	17,965	0.01%
2023/10/27	3	50.03	1.3	50.25	50.10	1.7	18,128	0.01%
2023/10/26	8.3	50.12	8	50.25	50.00	0.3	18,398	0.00%
2023/10/25	57	50.65	5.1	50.82	50.50	51.9	18,384	0.28%
2023/10/24	7.1	49.45	8.5	49.59	50.10	-1.3	18,391	-0.01%
2023/10/23	5.3	47.94	6	48.65	48.40	-0.7	18,373	0.00%
2023/10/20	6.3	48.43	0	0.00	48.45	6.3	18,464	0.03%
2023/10/19	0.2	49.61	7.4	49.64	49.80	-7.2	18,502	-0.04%
2023/10/18	16.4	50.19	6	49.58	49.30	10.4	18,654	0.06%
2023/10/17	9.6	52.80	6	52.87	51.60	3.6	18,695	0.02%
2023/10/16	1.6	53.95	1	54.10	53.70	0.6	18,661	0.00%
2023/10/13	3.7	54.59	5	54.46	54.70	-1.3	18,861	-0.01%
2023/10/12	3	54.23	1.2	53.85	54.30	1.8	19,063	0.01%
2023/10/11	16.3	55.49	46	55.65	53.90	-29.7	19,196	-0.15%
2023/10/06	12	53.31	10	53.58	53.80	2	19,075	0.01%
2023/10/05	47	53.54	20	53.78	53.60	27	19,149	0.14%
2023/10/04	9	53.48	6	53.37	53.30	3	19,196	0.02%
2023/10/03	6	54.43	2	54.75	54.20	4	19,333	0.02%
2023/10/02	29	55.10	5.2	55.28	55.00	23.8	19,460	0.12%
2023/09/28	16.2	54.64	11.1	54.90	54.90	5.1	19,648	0.03%
2023/09/27	11.2	54.22	34	54.25	54.40	-22.8	20,053	-0.11%
2023/09/26	40.1	55.53	1	54.90	54.60	39.1	20,131	0.19%
2023/09/25	11	56.82	46	56.85	56.70	-35	20,174	-0.17%
2023/09/22	21.2	55.68	5	55.68	55.70	16.2	20,194	0.08%
2023/09/21	24.1	55.05	16.4	55.41	55.50	7.7	20,340	0.04%
2023/09/20	5.1	56.16	1.1	56.20	56.00	4	20,661	0.02%
2023/09/19	36.3	56.47	9.1	57.15	56.20	27.2	20,917	0.13%
2023/09/18	16.1	58.30	38	58.99	57.60	-21.9	21,299	-0.10%
2023/09/15	56.5	58.19	7.3	58.51	58.00	49.2	22,514	0.22%
2023/09/14	21.4	59.58	10.1	60.02	59.20	11.3	24,361	0.05%
2023/09/13	18.3	60.05	2	60.05	59.90	16.3	25,282	0.06%
2023/09/12	20.5	60.82	13	60.82	60.50	7.5	25,608	0.03%
2023/09/11	32.8	62.37	37.2	62.33	60.80	-4.4	25,750	-0.02%
2023/09/08	3.2	60.57	15.1	61.48	61.90	-11.9	25,155	-0.05%
2023/09/07	11	60.45	2.2	60.61	60.40	8.9	24,936	0.04%
2023/09/06	8.1	59.96	1	59.80	60.30	7.1	25,092	0.03%
2023/09/05	31.6	60.31	11	59.90	59.50	20.6	25,246	0.08%
2023/09/04	14.2	61.69	8.1	62.19	61.30	6.1	25,481	0.02%
2023/09/01	23.6	62.08	26.8	62.73	62.40	-3.3	25,566	-0.01%
2023/08/31	43.5	62.19	26.5	62.46	62.00	17	25,428	0.07%
2023/08/30	13.5	61.13	35.5	61.22	61.60	-22	25,425	-0.09%
2023/08/29	35.6	60.19	39	60.86	61.50	-3.5	25,440	-0.01%
2023/08/28	57	62.19	91	62.23	61.00	-34	24,866	-0.14%
2023/08/25	43	61.39	47	61.14	60.30	-4	23,852	-0.02%
2023/08/24	49.3	61.35	79	61.64	61.40	-29.7	23,172	-0.13%
2023/08/23	59	59.19	127	59.92	59.00	-68	22,194	-0.31%	大賣/
2023/08/22	8	55.11	10	55.31	55.50	-2	20,868	-0.01%
2023/08/21	9	55.16	9.3	55.53	55.50	-0.3	20,986	0.00%
2023/08/18	20.3	55.26	0.2	55.40	54.70	20.1	21,567	0.09%
2023/08/17	16.2	54.09	16.2	54.98	55.10	0	22,073	0.00%
2023/08/16	10.2	53.70	2.2	53.88	53.80	8	22,699	0.04%
2023/08/15	26.2	53.83	0.4	54.30	53.90	25.8	23,079	0.11%
2023/08/14	14.4	55.38	5.1	54.01	54.00	9.3	23,352	0.04%
2023/08/11	25	57.43	10	56.60	56.80	15	23,780	0.06%
2023/08/10	20	58.01	45	58.18	58.00	-25	23,730	-0.11%
2023/08/09	15	57.89	19	58.27	58.30	-4	23,730	-0.02%
2023/08/08	36	57.88	26	58.28	57.80	10	23,855	0.04%
2023/08/07	7	55.79	12	55.92	57.20	-5	23,996	-0.02%
2023/08/04	6	55.65	12	55.86	56.10	-6	24,323	-0.02%
2023/08/02	20	55.18	49	55.55	55.20	-29	24,828	-0.12%
2023/08/01	17	54.96	10.2	55.11	54.80	6.8	25,063	0.03%
2023/07/31	5.2	55.64	39	55.31	55.50	-33.8	25,683	-0.13%
2023/07/28	12	53.71	5	53.80	53.80	7	26,100	0.03%
2023/07/27	4	54.48	29	54.33	54.50	-25	27,285	-0.09%
2023/07/26	30	53.83	11	53.80	53.40	19	28,078	0.07%
2023/07/25	23	52.85	24	53.71	54.00	-1	29,699	0.00%
2023/07/24	32.5	53.93	43.5	54.11	53.50	-11	31,348	-0.04%
2023/07/21	96	55.46	29.7	55.28	54.40	66.3	32,211	0.21%
2023/07/20	65.6	54.33	69.9	55.50	55.70	-4.3	34,259	-0.01%
2023/07/19	28	54.51	13	54.54	53.70	15	35,118	0.04%
2023/07/18	21.2	53.97	18.2	53.83	53.50	3	35,969	0.01%
2023/07/17	49.6	54.80	28	55.04	54.80	21.6	36,519	0.06%
2023/07/14	27.5	56.29	20.2	56.55	55.70	7.3	37,088	0.02%
2023/07/13	46.4	56.65	43	56.50	56.10	3.4	38,925	0.01%
2023/07/12	12.1	57.67	2	57.60	57.20	10.1	41,165	0.02%
2023/07/11	11	57.88	6	58.05	57.70	5	43,826	0.01%
2023/07/10	15	58.74	4	58.78	58.30	11	45,283	0.02%
2023/07/07	26	58.96	17	59.33	59.40	9	46,632	0.02%
2023/07/06	43	60.89	0	0.00	60.20	43	47,102	0.09%
2023/07/05	40	62.57	16	62.44	61.90	24	47,378	0.05%
2023/07/04	30	61.36	13	61.30	61.30	17	47,089	0.04%
2023/07/03	18	60.49	44.8	60.03	61.40	-26.8	47,026	-0.06%
2023/06/30	8.2	60.04	1	60.10	60.00	7.2	46,820	0.02%
2023/06/29	19.4	60.94	6.8	60.90	60.50	12.6	46,813	0.03%
2023/06/28	16.2	60.48	11.6	60.82	60.70	4.6	46,669	0.01%
2023/06/27	16	60.54	35	59.70	59.30	-19	46,754	-0.04%
2023/06/26	24.4	61.86	23	62.20	60.70	1.4	47,177	0.00%
2023/06/21	121	65.35	74	65.15	63.40	47	46,949	0.10%	大買/
2023/06/20	77	64.74	61.2	64.56	65.00	15.8	45,875	0.03%
2023/06/19	8	62.62	81	62.46	63.90	-73	43,882	-0.17%
2023/06/16	11	57.67	34	57.99	58.10	-23	42,910	-0.05%
2023/06/15	23	55.83	16	56.21	57.30	7	42,614	0.02%
2023/06/14	1	56.00	10	56.28	56.00	-9	42,368	-0.02%
2023/06/13	5	56.66	3	56.63	56.60	2	42,460	0.00%
2023/06/12	22	56.87	6	56.63	56.50	16	42,670	0.04%
2023/06/09	9	57.69	15.2	57.90	57.50	-6.2	42,840	-0.01%
2023/06/08	35	57.81	28	57.84	57.70	7	43,055	0.02%
2023/06/07	6	57.25	42	57.55	57.50	-36	42,805	-0.08%
2023/06/06	13	57.25	9	57.17	56.40	4	43,073	0.01%
2023/06/05	44	57.48	40	57.30	57.30	4	43,876	0.01%
2023/06/02	17	56.41	22.2	56.13	56.30	-5.2	43,546	-0.01%
2023/06/01	6	55.02	6	55.27	55.30	0	43,401	0.00%
2023/05/31	5	55.10	4	55.18	55.40	1	43,443	0.00%
2023/05/30	36	55.52	30	55.21	54.80	6	43,459	0.01%
2023/05/29	20.1	55.86	36	55.97	55.80	-15.9	43,343	-0.04%
2023/05/26	36	54.94	10.2	54.74	54.80	25.8	43,222	0.06%
2023/05/25	28	55.98	3	55.80	56.00	25	43,100	0.06%
2023/05/24	94	57.32	51	57.30	56.70	43	43,064	0.10%
2023/05/23	31	56.77	26	56.84	56.70	5	42,899	0.01%
2023/05/22	14	55.99	66	56.18	56.90	-52	42,593	-0.12%
2023/05/19	45.2	55.13	57	54.34	54.20	-11.8	42,282	-0.03%
2023/05/18	71	54.99	18	55.08	54.50	53	42,021	0.13%
2023/05/17	16	55.30	31	55.66	55.00	-15	41,789	-0.04%
2023/05/16	14	53.66	2	53.70	53.70	12	41,378	0.03%
2023/05/15	12	53.55	11	53.68	53.70	1	41,725	0.00%
2023/05/12	6	53.78	8	53.64	54.40	-2	43,241	0.00%
2023/05/11	18	53.83	91.3	53.37	54.00	-73.3	43,592	-0.17%
2023/05/10	34	55.51	33	55.64	55.30	1	43,073	0.00%
2023/05/09	24.1	55.30	35	55.61	54.50	-10.9	42,634	-0.03%
2023/05/08	18	56.85	10	56.88	56.60	8	42,096	0.02%
2023/05/05	34	56.66	23	56.25	56.40	11	41,801	0.03%
2023/05/04	57.3	57.89	37	58.18	57.60	20.3	41,148	0.05%
2023/05/03	111.2	58.75	171	58.53	58.70	-59.8	40,545	-0.15%	大買/大賣/
2023/05/02	124.4	58.50	41	58.22	57.40	83.4	39,311	0.21%	大買/
2023/04/28	94	58.55	67.3	58.63	58.00	26.7	38,504	0.07%
2023/04/27	109.3	57.31	122	57.25	57.50	-12.7	36,822	-0.03%	大買/大賣/
2023/04/26	59	55.81	83.6	55.86	55.90	-24.6	35,055	-0.07%
2023/04/25	115.2	57.08	83.1	57.33	56.40	32.1	34,075	0.09%	大買/
2023/04/24	42	56.67	69.2	56.18	57.50	-27.2	31,803	-0.09%
2023/04/21	28.3	54.19	28.4	54.13	54.70	-0.2	30,689	0.00%
2023/04/20	89.3	54.69	16.1	54.46	54.40	73.3	29,705	0.25%
2023/04/19	64	56.36	81.1	56.38	56.60	-17.1	28,932	-0.06%
2023/04/18	147.8	56.64	53.2	56.71	55.90	94.6	28,155	0.34%	大買/
2023/04/17	69.2	57.16	94.3	57.23	58.00	-25.1	26,225	-0.10%
2023/04/14	105.3	54.61	91.1	54.06	54.20	14.2	23,870	0.06%	大買/
2023/04/13	87.1	51.19	91	52.33	52.90	-3.9	21,249	-0.02%
2023/04/12	108.3	47.39	159.8	47.52	48.15	-51.5	20,124	-0.26%	大買/大賣/
2023/04/11	14.1	44.34	78	44.38	43.80	-63.9	18,629	-0.34%
2023/04/10	31.2	43.91	33.2	43.85	44.30	-2	18,055	-0.01%
2023/04/07	6.2	42.28	7	42.31	42.40	-0.8	17,575	0.00%
2023/04/06	10	42.40	16	42.03	42.00	-6	17,668	-0.03%
2023/03/31	1	41.65	11	41.69	41.65	-10	17,716	-0.06%
2023/03/30	1	41.95	1	41.85	41.85	0	17,689	0.00%
2023/03/29	7	41.45	0	0.00	41.55	7	17,597	0.04%
2023/03/28	48.4	41.74	14	41.64	41.20	34.4	17,588	0.20%
2023/03/27	74.4	43.73	71	43.61	43.20	3.4	17,093	0.02%
2023/03/24	17	41.91	9.1	42.08	42.45	7.9	16,439	0.05%
2023/03/23	14	41.66	59	41.66	41.75	-45	16,380	-0.27%
2023/03/22	17	40.82	3	40.70	40.85	14	16,148	0.09%
2023/03/21	4	41.21	2	40.98	41.00	2	16,101	0.01%
2023/03/20	37	41.14	6	41.00	41.00	31	16,040	0.19%
2023/03/17	8	40.41	15	40.30	40.25	-7	16,072	-0.04%
2023/03/16	6	40.53	10.2	40.03	40.20	-4.2	16,215	-0.03%
2023/03/15	6	40.98	15.3	41.11	41.00	-9.3	16,594	-0.06%
2023/03/14	11.8	39.51	48.3	39.59	39.85	-36.5	16,663	-0.22%
2023/03/13	49	38.82	23.5	39.39	38.95	25.5	17,010	0.15%
2023/03/10	11	40.86	5	40.78	40.90	6	17,105	0.04%
2023/03/09	51	41.38	40	41.60	42.05	11	17,023	0.06%
2023/03/08	78	40.99	54.1	41.11	41.00	23.9	16,777	0.14%
2023/03/07	1	38.65	32	38.83	39.40	-31	16,726	-0.19%
2023/03/06	54	38.66	31	38.73	38.65	23	16,633	0.14%
2023/03/03	32	38.58	10	38.15	38.40	22	16,513	0.13%
2023/03/02	1	37.80	0	0.00	37.85	1	16,435	0.01%
2023/03/01	0	0.00	50	37.80	38.00	-50	16,423	-0.30%
2023/02/24	9	38.57	21	38.63	38.50	-12	16,568	-0.07%
2023/02/23	18	38.92	8	39.06	39.20	10	16,400	0.06%
2023/02/22	76	39.04	9	38.96	39.20	67	16,303	0.41%
2023/02/21	74	39.52	32	39.05	38.80	42	16,229	0.26%
2023/02/20	34	39.01	33	39.01	38.80	1	15,930	0.01%
2023/02/17	57	38.52	62	38.78	38.50	-5	15,735	-0.03%
2023/02/16	37	37.62	37	38.04	38.00	0	15,357	0.00%
2023/02/15	30	37.58	32	37.32	37.30	-2	15,226	-0.01%
2023/02/14	30	37.21	40	37.36	37.60	-10	15,097	-0.07%
2023/02/13	25	37.75	25	37.58	37.65	0	15,039	0.00%
2023/02/10	174	38.90	102	38.77	37.95	72	14,717	0.49%	大買/大賣/
2023/02/09	43	37.23	116	37.41	37.35	-73	13,007	-0.56%	大賣/
2023/02/08	7	35.90	21	35.69	35.90	-14	12,322	-0.11%
2023/02/07	10	35.30	3	35.40	35.45	7	12,217	0.06%
2023/02/06	4	35.10	3	35.38	35.50	1	12,254	0.01%
2023/02/03	1	35.20	3	34.70	34.95	-2	12,155	-0.02%
2023/02/02	6	34.48	4	34.50	34.45	2	12,027	0.02%
2023/02/01	9	34.79	1	34.95	34.55	8	11,897	0.07%
2023/01/31	2	34.15	5	34.52	34.60	-3	11,785	-0.03%
2023/01/30	12	34.39	0	0.00	34.10	12	11,767	0.10%
2023/01/17	0	0.00	2	34.28	34.15	-2	11,749	-0.02%
2023/01/16	6	34.35	0	0.00	34.40	6	11,809	0.05%
2023/01/13	2	34.83	2	35.00	34.70	0	11,871	0.00%
2023/01/12	2	35.05	0	0.00	34.85	2	11,970	0.02%
2023/01/11	1	35.15	10	35.42	35.05	-9	11,993	-0.08%
2023/01/10	1	35.10	16	34.95	34.80	-15	11,948	-0.13%
2023/01/06	5	35.41	13	35.28	35.25	-8	11,951	-0.07%
2023/01/05	12	35.47	6	35.80	35.25	6	12,024	0.05%
2023/01/04	3	35.28	12	35.11	35.45	-9	11,953	-0.08%
2023/01/03	10	35.20	1	35.45	35.40	9	11,892	0.08%
2022/12/30	21	36.00	28	35.91	35.75	-7	11,774	-0.06%
2022/12/29	9	34.98	0	0.00	35.10	9	11,294	0.08%
2022/12/28	11	35.20	3	35.57	35.10	8	11,223	0.07%
2022/12/27	3	35.45	2	35.70	35.00	1	11,126	0.01%
2022/12/26	9	35.20	7	35.58	35.25	2	11,028	0.02%
2022/12/23	4	34.63	42	34.47	34.55	-38	10,789	-0.35%
2022/12/22	29	33.51	12	33.50	33.50	17	10,626	0.16%
2022/12/21	0	0.00	3	33.42	33.25	-3	10,653	-0.03%
2022/12/20	10	33.32	3	33.97	33.30	7	10,740	0.07%
2022/12/19	6	34.50	35	34.58	34.40	-29	10,836	-0.27%
2022/12/16	20	34.97	10	34.91	34.95	10	10,808	0.09%
2022/12/15	32	35.74	21	35.67	35.95	11	10,663	0.10%
2022/12/14	11	34.64	11	34.85	35.00	0	10,373	0.00%
2022/12/13	1	34.55	0.3	34.45	34.35	0.7	10,265	0.01%
2022/12/12	3	34.83	13	34.92	34.85	-10	10,170	-0.10%
2022/12/09	30.3	35.37	1.2	35.66	34.85	29.1	10,069	0.29%
2022/12/08	55	35.80	68	35.67	35.20	-13	9,939	-0.13%
2022/12/07	50	35.64	23.5	36.21	35.85	26.5	9,652	0.27%
2022/12/06	107	35.29	43.5	35.39	35.60	63.5	9,049	0.70%	大買/
2022/12/05	23	36.97	22	36.69	36.25	1	8,693	0.01%
2022/12/02	12	33.99	78	35.28	34.80	-66	7,945	-0.83%
2022/12/01	34	33.23	55	33.21	33.10	-21	7,385	-0.28%
2022/11/30	32	33.29	5	33.60	33.40	27	7,203	0.37%
2022/11/29	97	34.05	96	32.84	33.90	1	6,738	0.01%
2022/11/28	5	31.75	23	32.04	31.90	-18	5,674	-0.32%
2022/11/25	3	31.60	6	31.70	31.40	-3	5,575	-0.05%
2022/11/24	8	31.36	18	31.48	31.40	-10	5,571	-0.18%
2022/11/23	23	31.55	4	31.56	31.55	19	5,518	0.34%
2022/11/22	46.2	31.71	25	31.69	31.55	21.2	5,426	0.39%
2022/11/21	90	30.94	0	0.00	30.90	90	5,128	1.76%
2022/11/18	3	30.93	1	30.90	31.05	2	5,115	0.04%
2022/11/17	3	30.75	0	0.00	30.60	3	5,066	0.06%
2022/11/16	11	31.41	4	31.35	31.05	7	4,972	0.14%
2022/11/14	11	31.06	0	0.00	31.15	11	4,831	0.23%
2022/11/11	12	31.37	2	30.90	30.90	10	4,846	0.21%
2022/11/10	0	0.00	1	31.10	31.10	-1	4,916	-0.02%
2022/11/09	14	31.17	3	31.00	31.05	11	5,034	0.22%
2022/11/08	28	31.85	8	31.85	31.60	20	4,958	0.40%
2022/11/07	0	0.00	8	33.05	33.05	-8	4,776	-0.17%
2022/11/03	8	32.35	1	33.15	33.10	7	4,848	0.14%
2022/11/02	1	32.95	3	32.83	32.45	-2	4,956	-0.04%
2022/11/01	0	0.00	2	31.85	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	1	31.40	31.35	-1	5,441	-0.02%
2022/10/28	0	0.00	1	31.50	30.60	-1	5,701	-0.02%
2022/10/27	9	31.31	1	31.35	31.20	8	6,360	0.13%
2022/10/26	0	31.00	3	31.20	31.05	-3	7,147	-0.04%
2022/10/25	2	31.65	0	0.00	31.35	2	7,599	0.03%
2022/10/24	0	0.00	3	32.45	32.30	-3	7,643	-0.04%
2022/10/21	2	31.58	9	31.43	31.60	-7	7,662	-0.09%
2022/10/20	7	30.01	0	0.00	30.25	7	7,750	0.09%
2022/10/19	2	31.30	1	31.05	31.15	1	7,706	0.01%
2022/10/18	1	31.60	0	0.00	31.30	1	7,721	0.01%
2022/10/17	0	0.00	1	31.70	31.80	-1	7,877	-0.01%
2022/10/14	1.1	31.54	0	0.00	31.45	1.1	8,017	0.01%
2022/10/13	0	0.00	0.1	31.60	31.15	-0.1	8,057	0.00%
2022/10/12	2	33.05	0	0.00	32.90	2	8,015	0.02%
2022/10/04	0	0.00	1	34.40	34.35	-1	9,375	-0.01%
2022/09/28	1	34.70	1	33.80	33.70	0	10,280	0.00%
2022/09/27	11	34.65	10	34.15	34.15	1	10,620	0.01%
2022/09/26	5	36.05	4	36.66	35.55	1	10,875	0.01%
2022/09/15	1	36.90	3	37.00	36.55	-2	12,241	-0.02%
2022/09/14	1	36.85	1	36.15	36.85	0	12,686	0.00%
2022/09/12	2	36.55	4	36.78	36.80	-2	15,449	-0.01%
2022/09/07	0	0.00	20	35.94	35.75	-20	17,074	-0.12%
2022/09/06	7	35.92	0	0.00	35.60	7	17,122	0.04%
2022/09/02	2	35.35	2	35.35	35.20	0	17,101	0.00%
2022/09/01	0	0.00	1	35.30	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	1	35.45	35.50	-1	17,113	-0.01%
2022/08/30	2	35.13	4	35.45	35.15	-2	17,109	-0.01%
2022/08/29	7	35.09	0	0.00	35.00	7	17,110	0.04%
2022/08/26	5	35.90	0	0.00	35.80	5	17,097	0.03%
2022/08/24	1	35.90	0	0.00	35.75	1	17,235	0.01%
2022/08/23	0	0.00	4	35.61	35.90	-4	17,266	-0.02%
2022/08/22	3	35.12	19	35.28	35.20	-16	17,223	-0.09%
2022/08/19	16	35.12	4	35.50	35.10	12	17,273	0.07%
2022/08/18	6	35.08	0	0.00	35.40	6	17,291	0.03%
2022/08/17	3	35.30	0	0.00	35.05	3	17,429	0.02%
2022/08/16	5	36.16	0	0.00	35.60	5	17,431	0.03%
2022/08/12	2	37.10	1	37.05	37.00	1	17,579	0.01%
2022/08/11	1	37.00	1	37.35	36.80	0	17,572	0.00%
2022/08/10	3	37.03	0.1	37.00	36.75	3	17,554	0.02%
2022/08/09	4	37.36	0	0.00	37.15	4	17,517	0.02%
2022/08/08	28	37.77	31	37.27	37.00	-3	17,402	-0.02%
2022/08/05	7	35.84	9	35.88	35.95	-2	17,068	-0.01%
2022/08/04	4	35.80	2	36.25	36.00	2	16,971	0.01%
2022/08/03	8	36.87	10.5	37.78	37.10	-2.5	16,796	-0.01%
2022/08/02	60	38.27	72	37.92	38.20	-12	16,240	-0.07%
2022/08/01	57	37.27	55	37.28	37.35	2	15,602	0.01%
2022/07/29	6	35.43	4	35.39	35.90	2	15,172	0.01%
2022/07/28	4	35.73	14	35.29	35.25	-10	15,100	-0.07%
2022/07/27	15	35.95	5	35.41	35.90	10	15,046	0.07%
2022/07/26	1	35.30	1	35.20	35.20	0	14,971	0.00%
2022/07/25	0	0.00	27	35.19	34.95	-27	14,971	-0.18%
2022/07/22	2	34.60	0	0.00	35.00	2	14,970	0.01%
2022/07/21	4	34.76	13	34.53	34.70	-9	14,968	-0.06%
2022/07/20	0	0.00	9	35.37	35.35	-9	15,124	-0.06%
2022/07/19	12	35.12	2	34.80	35.00	10	15,270	0.07%
2022/07/18	6	34.78	0	0.00	35.00	6	15,522	0.04%
2022/07/15	5.5	34.82	3.3	35.12	35.10	2.3	15,567	0.01%
2022/07/14	14.2	35.82	33	35.80	35.85	-18.9	15,585	-0.12%
2022/07/13	33	35.37	29.1	35.97	36.05	3.9	15,513	0.03%
2022/07/12	13	34.39	2	34.40	34.25	11	15,255	0.07%
2022/07/11	11	34.43	4	34.20	34.35	7	15,535	0.05%
2022/07/08	2	32.95	0	0.00	32.75	2	15,691	0.01%
2022/07/07	1	34.20	0	0.00	33.40	1	15,583	0.01%
2022/07/06	0.1	34.50	0	0.00	33.85	0.1	15,517	0.00%
2022/07/05	7	33.74	9	34.02	34.70	-2	15,350	-0.01%
2022/07/04	9	32.97	31	33.13	33.10	-22	14,928	-0.15%
2022/07/01	97	33.46	87.1	32.81	32.55	10	14,518	0.07%
2022/06/30	15	32.30	21	32.56	32.35	-6	13,940	-0.04%
2022/06/29	17	32.32	19	32.91	32.20	-2	13,691	-0.01%
2022/06/28	5	31.90	6	32.29	32.15	-1	13,485	-0.01%
2022/06/27	4	31.96	0	0.00	31.85	4	13,380	0.03%
2022/06/24	7	31.29	7	31.96	31.75	0	13,262	0.00%
2022/06/23	11	31.57	10	31.99	31.15	1	13,081	0.01%
2022/06/22	31	32.38	32	31.88	31.35	-1	12,740	-0.01%
2022/06/21	16	34.46	4	33.83	34.40	12	12,182	0.10%
2022/06/20	75	38.30	34	36.25	34.40	41	11,440	0.36%
2022/06/17	16	36.30	33.7	36.21	38.20	-17.7	9,329	-0.19%
2022/06/16	5	35.13	39.2	34.88	34.75	-34.2	8,190	-0.42%
2022/06/15	1	33.80	2	34.03	34.00	-1	7,566	-0.01%
2022/06/09	10	34.00	2	34.28	33.95	8	7,389	0.11%
2022/06/08	5	33.95	1	33.90	34.05	4	7,334	0.05%
2022/06/07	2	33.35	1	33.60	33.60	1	7,289	0.01%
2022/06/06	1	33.00	0	0.00	32.95	1	7,260	0.01%
2022/06/02	1	33.35	1	33.30	33.40	0	7,273	0.00%
2022/06/01	6	34.18	3	34.25	33.90	3	7,222	0.04%
2022/05/31	14	34.48	13	34.05	34.10	1	7,105	0.01%
2022/05/30	12	34.07	1	34.20	34.20	11	7,023	0.16%
2022/05/27	9	33.54	3	34.50	33.50	6	6,976	0.09%
2022/05/26	1	34.00	7	34.14	33.95	-6	6,926	-0.09%
2022/05/25	23	34.65	20	34.25	33.85	3	6,836	0.04%
2022/05/24	0	0.00	0.1	34.10	34.00	-0.1	6,625	0.00%
2022/05/23	0	0.00	1	34.25	33.75	-1	6,483	-0.02%
2022/05/20	1	33.50	6	33.40	33.30	-5	6,281	-0.08%
2022/05/19	1	32.65	50	32.46	32.45	-49	6,117	-0.80%
2022/05/18	0	0.00	2	32.75	32.80	-2	6,131	-0.03%
2022/05/16	1	31.90	0	0.00	31.95	1	6,090	0.02%
2022/05/12	10	32.33	0	0.00	31.15	10	5,992	0.17%
2022/05/11	29	33.25	0	0.00	32.90	29	5,844	0.50%
2022/05/10	0	0.00	0.1	32.81	33.60	-0.1	5,743	0.00%
2022/05/09	1	32.95	0	0.00	32.55	1	5,606	0.02%
2022/05/04	1.2	32.52	4	32.25	32.25	-2.8	5,328	-0.05%
2022/05/03	5	33.34	2	33.05	32.85	3	5,266	0.06%
2022/04/29	0	0.00	1	33.50	33.20	-1	5,153	-0.02%
2022/04/28	1	32.80	0	0.00	33.20	1	5,071	0.02%
2022/04/27	0	32.85	1	33.05	33.25	-1	4,986	-0.02%
2022/04/26	37	34.98	28.1	34.87	34.20	8.9	4,794	0.19%
2022/04/25	8	34.11	7.1	34.33	34.20	0.9	4,451	0.02%
2022/04/22	6	34.01	13.5	34.12	34.70	-7.5	4,162	-0.18%
2022/04/21	9.5	33.40	3	33.20	32.80	6.5	3,836	0.17%
2022/04/20	0	0.00	1	34.00	33.80	-1	3,651	-0.03%
2022/04/19	3	33.73	5.1	33.57	34.00	-2.1	3,416	-0.06%
2022/04/18	8	33.66	5	33.78	33.50	3	3,197	0.09%
2022/04/15	5	33.08	5	33.34	33.75	0	2,960	0.00%
2022/04/14	4	32.00	3	32.58	32.30	1	2,484	0.04%
2022/04/13	8	30.67	9	30.86	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	1	30.30	30.70	-1	1,866	-0.05%
2022/04/11	2	30.18	2	30.18	29.80	0	1,758	0.00%
2022/04/06	0	0.00	0	29.40	29.35	0	1,709	0.00%
2022/03/24	0	0.00	2	29.80	29.70	-2	1,762	-0.11%
2022/03/21	0	0.00	5	29.70	29.60	-5	1,754	-0.28%
2022/03/17	0	0.00	0.9	29.25	29.50	-0.9	1,765	-0.05%
2022/03/10	0	0.00	16	29.70	29.75	-16	1,823	-0.88%
2022/03/07	1	29.75	0	0.00	29.55	1	1,761	0.06%
2022/03/02	0	0.00	2	30.10	30.15	-2	1,816	-0.11%
2022/02/22	0	0.00	1	30.15	29.95	-1	1,908	-0.05%
2022/02/18	7	30.09	1	30.20	30.15	6	2,008	0.30%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/02/15	2	29.35	0	0.00	29.35	2	2,122	0.09%
2022/02/11	10	29.60	0	0.00	29.60	10	2,141	0.47%
2022/02/07	1	29.35	1	29.45	29.55	0	2,223	0.00%
2022/01/21	0	0.00	50	29.40	29.45	-50	2,236	-2.24%
2022/01/19	0	0.00	1	29.60	29.70	-1	2,234	-0.04%
2022/01/14	50	29.90	0	0.00	29.80	50	2,257	2.22%
2022/01/10	0	0.00	1	30.65	30.40	-1	2,201	-0.05%
2022/01/07	5	30.05	34	30.04	29.95	-29	2,108	-1.38%
2022/01/06	27	30.05	1	29.70	29.65	26	2,037	1.28%
2022/01/05	0	0.00	11	29.57	29.55	-11	1,997	-0.55%
2021/12/29	12	29.53	3	29.50	29.60	9	1,970	0.46%
2021/12/28	0	0.00	1	29.75	29.55	-1	1,915	-0.05%
2021/12/27	1	29.85	26	29.75	29.70	-25	1,915	-1.31%
2021/12/14	0	0.00	2	29.15	29.00	-2	1,973	-0.10%
2021/12/10	1	29.60	0	0.00	29.55	1	1,999	0.05%
2021/12/09	0	0.00	1	29.70	29.55	-1	2,023	-0.05%
2021/12/08	1	29.60	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	2	30.13	29.95	-2	2,038	-0.10%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/01	0	0.00	1	29.15	29.20	-1	2,127	-0.05%
2021/11/30	1	29.55	0	0.00	29.00	1	2,148	0.05%
2021/11/26	1	30.05	0	0.00	29.80	1	2,116	0.05%
2021/11/24	0	0.00	2	30.58	30.55	-2	2,070	-0.10%
2021/11/23	1	30.05	1	30.15	30.20	0	2,019	0.00%
2021/11/19	0	0.00	5	30.40	30.25	-5	1,969	-0.25%
2021/11/18	5	30.35	10	30.25	30.35	-5	1,928	-0.26%
2021/11/17	2	30.05	11	30.00	30.00	-9	1,854	-0.49%
2021/11/16	2	30.03	9	30.04	29.80	-7	1,794	-0.39%
2021/11/15	50	29.25	52	28.92	29.00	-2	1,619	-0.12%
2021/11/10	1	28.90	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	1	29.40	29.35	-1	1,728	-0.06%
2021/11/08	40	29.14	40	29.07	29.15	0	1,715	0.00%
2021/11/04	2	28.83	0	0.00	28.80	2	1,755	0.11%
2021/11/03	10	28.60	11	28.65	28.65	-1	1,774	-0.06%
2021/10/29	0	0.00	1	28.40	28.20	-1	1,824	-0.05%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/26	0	0.00	24	28.10	28.10	-24	2,138	-1.12%
2021/10/21	2	28.05	0	0.00	28.15	2	2,230	0.09%
2021/10/20	1	28.40	0	0.00	28.25	1	2,298	0.04%
2021/10/19	1	28.40	0	0.00	28.45	1	2,374	0.04%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/08	0	0.00	1	28.15	28.15	-1	2,500	-0.04%
2021/10/01	1	28.50	0	0.00	28.15	1	2,552	0.04%
2021/09/30	1	28.30	0	0.00	28.60	1	2,560	0.04%
2021/09/29	1	27.90	0	0.00	28.10	1	2,558	0.04%
2021/09/14	0	0.00	1	27.85	27.95	-1	3,017	-0.03%
2021/09/10	2	27.53	0	0.00	27.55	2	3,380	0.06%
2021/09/09	2	27.20	0	0.00	27.30	2	3,434	0.06%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/07	2	27.90	0	0.00	27.90	2	3,370	0.06%
2021/09/06	5	28.59	0	0.00	28.10	5	3,378	0.15%
2021/09/02	1	28.90	0	0.00	28.90	1	3,334	0.03%
2021/08/31	0	0.00	1	29.05	29.15	-1	3,352	-0.03%
2021/08/16	2	29.60	0	0.00	29.45	2	3,687	0.05%
2021/08/13	0	0.00	5.1	30.30	30.20	-5.1	3,583	-0.14%
2021/08/11	5	30.50	0	0.00	29.95	5	3,535	0.14%
2021/08/10	0	0.00	2	30.20	30.20	-2	3,511	-0.06%
2021/08/06	3	29.70	0	0.00	29.80	3	3,516	0.09%
2021/08/05	0	0.00	1	29.60	29.70	-1	3,543	-0.03%
2021/08/04	1	30.00	0	0.00	29.85	1	3,632	0.03%
2021/08/03	5	30.46	0	0.00	30.50	5	3,618	0.14%
2021/08/02	11	30.67	37	30.75	30.90	-26	3,548	-0.73%
2021/07/29	0	0.00	14	29.99	30.00	-14	3,343	-0.42%
2021/07/28	10	29.45	1	29.70	29.80	9	3,342	0.27%
2021/07/27	10	29.90	11	30.00	30.00	-1	3,385	-0.03%
2021/07/26	1	29.95	0	0.00	29.85	1	3,374	0.03%
2021/07/23	10	29.45	13	29.57	29.55	-3	3,343	-0.09%
2021/07/22	0	0.00	1	29.10	29.00	-1	3,339	-0.03%
2021/07/21	1	28.70	0	0.00	28.65	1	3,365	0.03%
2021/07/19	0	0.00	1	29.25	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	10	29.00	29.10	-10	3,742	-0.27%
2021/07/14	10	28.80	13	28.67	28.65	-3	3,870	-0.08%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/12	3	28.72	1.3	28.78	28.80	1.7	4,147	0.04%
2021/07/09	6	28.55	0	0.00	28.55	6	4,213	0.14%
2021/07/08	2	29.00	0	0.00	28.85	2	4,279	0.05%
2021/07/07	1	29.20	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	4	29.15	29.00	-4	4,282	-0.09%
2021/07/02	4	28.85	0	0.00	28.90	4	4,283	0.09%
2021/07/01	6	29.03	2	29.15	29.00	4	4,276	0.09%
2021/06/29	2	29.38	0	0.00	29.10	2	4,272	0.05%
2021/06/28	10	29.65	10	30.04	29.65	0	4,246	0.00%
2021/06/25	0	0.00	2	29.68	29.50	-2	4,015	-0.05%
2021/06/24	20	29.65	13	30.04	29.75	7	4,006	0.17%
2021/06/23	10	30.21	0	0.00	29.70	10	3,958	0.25%
2021/06/22	2	30.20	2	30.05	29.85	0	3,860	0.00%
2021/06/21	25.3	29.14	4	29.70	29.55	21.3	3,570	0.60%
2021/06/17	0	0.00	1	28.70	28.85	-1	3,433	-0.03%
2021/06/15	1	28.50	0	0.00	28.60	1	3,456	0.03%
2021/06/11	2	28.75	0	0.00	28.75	2	3,427	0.06%
2021/06/10	0	0.00	11	28.94	28.80	-11	3,441	-0.32%
2021/06/08	0	0.00	9	29.10	29.00	-9	3,430	-0.26%
2021/06/07	2	29.05	3	28.75	29.00	-1	3,438	-0.03%
2021/06/04	2	29.98	6	29.78	29.30	-4	3,439	-0.12%
2021/06/03	3	29.88	5	29.31	29.90	-2	3,338	-0.06%
2021/05/27	2	27.30	2	27.20	27.20	0	3,418	0.00%
2021/05/26	0	0.00	15	27.42	27.35	-15	3,696	-0.41%
2021/05/25	1	27.45	0	27.50	27.45	1	3,897	0.02%
2021/05/24	1	26.75	0	0.00	27.40	1	3,920	0.03%
2021/05/21	0.1	27.00	0	0.00	26.90	0.1	3,944	0.00%
2021/05/18	0	0.00	2.1	26.70	26.85	-2.1	3,980	-0.05%
2021/05/17	0.1	25.75	2	25.68	25.60	-1.9	3,973	-0.05%
2021/05/14	10	26.60	0	0.00	26.60	10	3,929	0.25%
2021/05/13	2	26.20	0	0.00	26.35	2	3,904	0.05%
2021/05/12	3	27.60	0	0.00	26.50	3	3,863	0.08%
2021/05/11	1	28.40	0	0.00	28.00	1	3,754	0.03%
2021/05/10	1	28.65	0	0.00	28.70	1	3,714	0.03%
2021/05/07	0	0.00	1	28.60	28.60	-1	3,706	-0.03%
2021/05/05	3	28.50	2	28.53	28.40	1	3,687	0.03%
2021/05/04	1	28.60	5	28.60	28.50	-4	3,672	-0.11%
2021/05/03	0	0.00	6	29.55	29.55	-6	3,600	-0.17%
2021/04/28	1	30.00	3	29.98	30.00	-2	3,573	-0.06%
2021/04/27	1	30.30	4	30.58	30.30	-3	3,541	-0.08%
2021/04/26	0	0.00	6.1	30.67	30.75	-6.1	3,499	-0.18%
2021/04/23	5	30.80	10	31.12	30.70	-5	3,442	-0.15%
2021/04/22	9	30.60	8	31.08	30.50	1	3,378	0.03%
2021/04/21	10	30.33	8	30.16	30.30	2	3,153	0.06%
2021/04/20	3	30.52	4	30.53	30.45	-1	3,118	-0.03%
2021/04/19	9	30.81	9	30.81	31.10	0	3,048	0.00%
2021/04/15	8	29.49	0	0.00	29.55	8	2,786	0.29%
2021/04/14	4	29.30	5	29.37	29.20	-1	2,739	-0.04%
2021/04/13	2	28.78	1	28.80	28.75	1	2,694	0.04%
2021/04/12	2	28.80	1	28.80	28.80	1	2,694	0.04%
2021/04/09	1	29.00	0	0.00	28.90	1	2,767	0.04%
2021/04/08	0	0.00	1	29.00	29.00	-1	2,760	-0.04%
2021/04/01	1	28.80	1	28.75	28.80	0	2,767	0.00%
2021/03/31	2	28.85	2	28.85	28.85	0	2,749	0.00%
2021/03/29	0	0.00	2	29.10	29.15	-2	2,731	-0.07%
2021/03/19	2	28.93	0	0.00	29.05	2	2,901	0.07%
2021/03/18	1	29.25	0	0.00	29.25	1	2,874	0.03%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/16	3	29.45	3	29.30	29.30	0	2,877	0.00%
2021/03/15	0	0.00	2	29.30	29.50	-2	2,873	-0.07%
2021/03/12	2	29.10	0	0.00	29.10	2	2,869	0.07%
2021/03/11	3	29.42	4	29.35	29.30	-1	2,870	-0.03%
2021/03/10	3	29.43	3	29.40	29.35	0	2,877	0.00%
2021/03/09	0	0.00	3	29.72	29.75	-3	2,850	-0.11%
2021/03/08	14	30.03	12	29.89	29.95	2	2,837	0.07%
2021/03/05	4	29.76	0	0.00	29.75	4	2,814	0.14%
2021/03/03	0.1	29.70	0	0.00	29.70	0.1	2,756	0.00%
2021/03/02	10.1	30.13	4	30.20	29.70	6.1	2,725	0.22%
2021/02/26	21	29.95	7	30.12	30.30	14	2,564	0.55%
2021/02/25	2	29.20	2	29.00	29.55	0	2,295	0.00%
2021/02/22	10	28.10	0	0.00	28.25	10	2,129	0.47%
2021/02/17	0	0.00	49	27.66	27.70	-49	2,104	-2.33%
2021/01/29	2	27.30	2	27.25	27.15	0	2,150	0.00%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/27	4	27.63	0	0.00	27.55	4	2,117	0.19%
2021/01/25	0	0.00	0	28.00	27.95	0	2,114	0.00%
2021/01/22	5	28.10	0	0.00	28.20	5	2,125	0.24%
2021/01/20	0	27.50	0	0.00	27.25	0	2,085	0.00%
2021/01/18	2	27.63	0	0.00	27.60	2	2,051	0.10%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	3	28.02	0	0.00	28.05	3	2,011	0.15%
2021/01/13	0	0.00	1.2	28.15	28.20	-1.2	1,986	-0.06%
2021/01/11	1	28.80	0	0.00	28.70	1	1,924	0.05%
2021/01/06	2	29.05	5	29.15	28.85	-3	1,869	-0.16%
2021/01/05	0.1	29.60	0	0.00	29.15	0.1	1,829	0.01%
2021/01/04	2	29.60	206	29.11	29.45	-204	1,815	-11.23%	大賣/鉅額交易
2020/12/31	0	0.00	71	29.00	29.00	-71	1,728	-4.11%
2020/12/30	0.3	29.00	0	0.00	29.05	0.3	1,713	0.01%
2020/12/23	0	0.00	1	28.70	28.70	-1	1,647	-0.06%
2020/12/22	0	0.00	1	29.05	28.40	-1	1,671	-0.06%
2020/12/21	49	29.50	13	29.42	29.45	36	1,672	2.15%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	1	29.00	28.85	-1	1,580	-0.06%
2020/12/15	3	28.27	0	0.00	28.20	3	1,545	0.19%
2020/12/10	2	28.40	0	0.00	28.25	2	1,562	0.13%
2020/12/09	0	0.00	10	28.48	28.60	-10	1,578	-0.63%
2020/12/07	3	28.82	0	0.00	28.85	3	1,616	0.19%
2020/12/04	12	29.18	0	0.00	29.10	12	1,630	0.74%
2020/12/03	1	28.55	5	28.80	28.75	-4	1,629	-0.25%
2020/12/02	11	28.45	0	0.00	28.45	11	1,667	0.66%
2020/11/30	1	28.70	10	28.70	28.70	-9	1,792	-0.50%
2020/11/27	1	29.00	0	0.00	28.95	1	1,888	0.05%
2020/11/25	10	29.00	2	29.05	29.00	8	2,846	0.28%
2020/11/20	1	28.95	0	0.00	28.90	1	2,889	0.03%
2020/11/11	0	0.00	10	28.35	28.55	-10	3,143	-0.32%
2020/11/09	0	0.00	2	27.90	27.80	-2	3,092	-0.06%
2020/10/29	10	27.20	0	0.00	27.30	10	3,212	0.31%
2020/10/19	5	28.05	12	27.90	28.15	-7	3,311	-0.21%
2020/10/16	1	28.20	0	0.00	28.10	1	3,313	0.03%
2020/10/08	0	0.00	1	28.60	28.80	-1	3,373	-0.03%
2020/09/24	1	28.50	0	0.00	28.05	1	3,668	0.03%
2020/09/23	1	29.00	0	0.00	29.00	1	3,634	0.03%
2020/09/11	1	29.80	0	0.00	29.70	1	3,746	0.03%
2020/09/09	1	29.90	10	29.93	30.00	-9	3,708	-0.24%
2020/09/08	1	30.35	2	30.53	30.25	-1	3,685	-0.03%
2020/09/07	3	30.40	0	0.00	30.40	3	3,680	0.08%
2020/09/04	1	30.15	1	30.35	30.25	0	3,677	0.00%
2020/09/03	33	30.78	32	30.66	30.65	1	3,632	0.03%
2020/09/02	5	30.75	4	30.75	30.85	1	3,597	0.03%
2020/09/01	9	31.95	7	31.17	31.20	2	3,539	0.06%
2020/08/31	3	31.98	13	31.91	32.00	-10	3,278	-0.31%
2020/08/26	1	28.65	0	0.00	28.70	1	2,581	0.04%
2020/08/20	2	27.60	6	28.05	27.75	-4	2,621	-0.15%
2020/08/19	3	29.03	1	28.80	28.85	2	2,558	0.08%
2020/08/17	0	0.00	1	28.55	28.40	-1	2,503	-0.04%
2020/08/14	3	27.57	0	0.00	27.60	3	2,506	0.12%
2020/08/13	1	27.30	0	0.00	27.40	1	2,518	0.04%
2020/08/11	0	0.00	1	27.35	27.30	-1	2,533	-0.04%
2020/08/07	7	26.94	2	26.90	26.70	5	2,500	0.20%
2020/08/06	0	0.00	1	26.95	26.95	-1	2,485	-0.04%
2020/08/03	1	26.85	0	0.00	27.60	1	2,528	0.04%
2020/07/28	1	26.60	0	0.00	26.55	1	2,579	0.04%
2020/07/27	1	27.00	0	0.00	26.95	1	2,591	0.04%
2020/07/22	0	0.00	13	28.32	28.10	-13	2,608	-0.50%
2020/07/21	20	27.90	11	27.85	27.85	9	2,594	0.35%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/14	1	27.70	3	27.65	27.60	-2	2,611	-0.08%
2020/07/10	1	28.10	0	0.00	27.80	1	2,631	0.04%
2020/07/08	1	29.60	90	29.65	29.75	-89	2,560	-3.48%
2020/07/07	0	0.00	30	29.85	29.65	-30	2,497	-1.20%
2020/07/06	3	29.65	1	29.65	29.65	2	2,490	0.08%
2020/06/29	2	29.63	1	29.60	29.75	1	2,486	0.04%
2020/06/24	61	30.11	1	29.90	29.95	60	2,482	2.42%
2020/06/23	7	30.26	5	30.45	30.35	2	2,480	0.08%
2020/06/22	2	29.75	0	0.00	29.75	2	2,427	0.08%
2020/06/17	50	29.40	5	29.45	29.40	45	2,464	1.83%
2020/06/16	5	29.20	5	29.60	29.70	0	2,500	0.00%
2020/06/12	13	29.00	1	28.90	29.10	12	2,646	0.45%
2020/06/11	51	29.26	0	0.00	29.25	51	2,687	1.90%
2020/06/10	37	29.79	0	0.00	29.85	37	2,692	1.37%
2020/06/08	6	30.48	0	0.00	30.30	6	2,787	0.22%
2020/06/05	4	30.33	0	0.00	30.20	4	2,759	0.14%
2020/06/04	1	29.75	0	0.00	29.55	1	2,757	0.04%
2020/06/03	39	29.65	0	0.00	29.60	39	2,854	1.37%
2020/05/28	75	29.50	10	29.10	29.10	65	2,835	2.29%
2020/05/27	0	0.00	1	28.80	29.00	-1	2,813	-0.04%
2020/05/25	5	28.55	8	28.53	28.45	-3	2,852	-0.11%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	1	29.10	14	29.09	29.05	-13	2,963	-0.44%
2020/05/19	0	0.00	1	28.20	28.40	-1	2,895	-0.03%
2020/05/15	6	27.57	0	0.00	27.40	6	2,887	0.21%
2020/05/14	2	27.50	0	0.00	27.50	2	2,904	0.07%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	1	27.70	0	0.00	27.70	1	2,942	0.03%
2020/05/06	2	28.23	0	0.00	28.15	2	2,952	0.07%
2020/05/05	2	28.58	1	28.45	28.70	1	2,967	0.03%
2020/05/04	25	28.06	0	0.00	28.05	25	2,969	0.84%
2020/04/30	0	0.00	15	28.58	28.70	-15	3,020	-0.50%
2020/04/28	2	27.73	1	27.85	27.85	1	3,121	0.03%
2020/04/23	0	0.00	1	26.85	26.85	-1	3,370	-0.03%
2020/04/22	11	26.64	0	0.00	26.90	11	3,396	0.32%
2020/04/21	1	27.45	0	0.00	27.25	1	3,449	0.03%
2020/04/20	10	27.70	0	0.00	27.80	10	3,541	0.28%
2020/04/16	1	27.60	1	27.75	27.65	0	4,198	0.00%
2020/04/14	0	0.00	1	27.95	28.10	-1	4,358	-0.02%
2020/04/13	1	27.85	0	0.00	27.65	1	4,434	0.02%
2020/04/09	1	27.75	1	28.20	27.95	0	4,817	0.00%
2020/04/08	0	0.00	3	27.43	27.80	-3	5,048	-0.06%
2020/04/07	4	26.75	0	0.00	26.85	4	5,648	0.07%
2020/04/06	5	26.60	5	26.45	26.35	0	5,799	0.00%
2020/03/31	5	26.70	5	26.65	26.65	0	5,923	0.00%
2020/03/27	1	26.85	0	0.00	26.65	1	6,254	0.02%
2020/03/26	9	26.67	5	26.59	26.55	4	6,567	0.06%
2020/03/25	0	0.00	1	26.75	26.50	-1	6,557	-0.02%
2020/03/24	7	26.17	5	26.05	26.10	2	6,581	0.03%
2020/03/23	6	25.52	26	26.00	26.00	-20	6,688	-0.30%
2020/03/20	0	0.00	2	27.05	26.95	-2	6,707	-0.03%
2020/03/19	5	25.90	7	25.87	26.50	-2	6,654	-0.03%
2020/03/18	6	26.78	5	26.85	26.80	1	6,527	0.02%
2020/03/17	5	26.70	5	26.95	26.95	0	6,497	0.00%
2020/03/16	5	27.55	6	27.39	27.45	-1	6,435	-0.02%
2020/03/13	10	27.33	5	27.20	27.65	5	6,381	0.08%
2020/03/12	6	28.97	5	28.85	28.80	1	6,274	0.02%
2020/03/10	7	28.60	15	29.33	29.45	-8	6,207	-0.13%
2020/03/09	1	30.15	0	0.00	29.70	1	6,162	0.02%
2020/03/06	0	0.00	10	30.90	30.90	-10	6,071	-0.16%
2020/03/05	10	31.20	0	0.00	31.15	10	6,069	0.16%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/03	6	31.11	0	0.00	31.15	6	6,058	0.10%
2020/03/02	1	30.95	0	0.00	31.00	1	6,044	0.02%
2020/02/27	1	31.50	1	31.50	31.35	0	5,990	0.00%
2020/02/24	2	32.00	1	32.40	31.85	1	5,835	0.02%
2020/02/20	8	32.78	5	32.75	32.75	3	5,715	0.05%
2020/02/19	10	32.70	10	33.00	32.95	0	5,686	0.00%
2020/02/18	1	32.75	0	0.00	32.65	1	5,659	0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	22	32.55	2	32.65	32.65	20	5,518	0.36%
2020/02/07	31	33.02	1	33.10	33.00	30	5,487	0.55%
2020/02/06	45	33.46	13	33.44	33.45	32	5,439	0.59%
2020/02/05	13	33.38	5	33.20	33.30	8	5,406	0.15%
2020/02/04	0	0.00	1	33.60	33.55	-1	5,351	-0.02%
2020/02/03	7	33.05	5	32.81	33.05	2	5,279	0.04%
2020/01/31	3	33.67	19	33.75	33.75	-16	5,190	-0.31%
2020/01/30	3	33.35	15	33.64	33.30	-12	5,112	-0.23%
2020/01/20	0	0.00	10	35.10	34.95	-10	4,941	-0.20%
2020/01/17	3	34.75	0	0.00	34.75	3	4,869	0.06%
2020/01/15	2	34.55	2	34.55	34.60	0	4,798	0.00%
2020/01/14	3	34.87	7	34.61	34.45	-4	4,731	-0.08%
2020/01/13	18	35.66	23	34.97	34.75	-5	4,620	-0.11%
2020/01/10	2	34.78	0	0.00	34.75	2	4,117	0.05%
2020/01/09	6	34.43	5	34.35	34.30	1	3,935	0.03%
2020/01/08	7	34.76	0	0.00	34.30	7	3,847	0.18%
2020/01/07	2	34.75	1	34.80	34.75	1	3,711	0.03%
2020/01/06	9	35.12	7	35.01	35.00	2	3,631	0.06%
2020/01/03	19	35.27	11	35.07	35.05	8	3,437	0.23%
2020/01/02	40	35.66	11.1	35.83	35.85	28.9	3,225	0.90%
2019/12/31	12	35.69	34	35.50	35.90	-22	2,963	-0.74%
2019/12/30	1	33.55	3	33.47	33.50	-2	2,327	-0.09%
2019/12/27	6	33.00	6	32.50	32.50	0	2,156	0.00%
2019/12/26	10	32.90	0	0.00	32.85	10	2,051	0.49%
2019/12/25	8	33.16	0	0.00	32.90	8	1,984	0.40%
2019/12/24	16	33.25	0	0.00	32.95	16	1,895	0.84%
2019/12/23	13	33.16	5	32.80	33.10	8	1,654	0.48%
2019/12/19	5	31.80	0	0.00	31.50	5	1,299	0.38%
2019/12/18	1	32.40	0	0.00	32.10	1	1,240	0.08%
2019/12/17	2	31.55	0	0.00	31.60	2	1,091	0.18%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/11/28	1	31.75	1	31.70	31.80	0	948	0.00%
2019/11/06	1	31.90	0	0.00	31.95	1	1,118	0.09%
2019/11/05	1	31.90	0	0.00	31.85	1	1,117	0.09%
2019/11/01	0	0.00	1	31.70	31.70	-1	1,124	-0.09%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/30	0	0.00	1	31.75	31.75	-1	1,146	-0.09%
2019/10/29	2	31.68	0	0.00	31.70	2	1,141	0.18%
2019/10/28	1	31.65	0	0.00	31.80	1	1,133	0.09%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/18	3	31.50	0	0.00	31.50	3	1,196	0.25%
2019/10/15	1	31.70	0	0.00	31.80	1	1,172	0.09%
2019/10/14	0	0.00	1	31.70	31.70	-1	1,180	-0.08%
2019/10/08	1	32.05	0	0.00	32.00	1	1,179	0.08%
2019/10/02	3	32.02	13	32.05	32.05	-10	1,349	-0.74%
2019/10/01	11	32.20	0	0.00	32.15	11	1,398	0.79%
2019/09/27	2	32.25	0	0.00	32.25	2	1,427	0.14%
2019/09/25	11	32.50	0	0.00	32.65	11	1,560	0.70%
2019/09/24	2	32.53	0	0.00	32.55	2	1,585	0.13%
2019/09/16	0	0.00	2	31.60	31.50	-2	1,757	-0.11%
2019/09/11	0	0.00	1	31.75	31.75	-1	1,782	-0.06%
2019/09/10	3	31.95	0	0.00	31.90	3	1,792	0.17%
2019/09/02	0	0.00	5	32.10	32.20	-5	1,906	-0.26%
2019/08/30	6	31.91	0	0.00	31.45	6	1,938	0.31%
2019/08/22	0	0.00	1	32.45	32.60	-1	2,069	-0.05%
2019/08/21	2	33.00	1	33.05	32.85	1	2,064	0.05%
2019/08/20	1	32.25	0	0.00	32.30	1	2,045	0.05%
2019/08/19	0	0.00	1	32.35	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	10	32.20	31.90	-10	2,011	-0.50%
2019/08/15	0	0.00	5	31.45	31.40	-5	2,002	-0.25%
2019/08/12	0	0.00	3	32.10	31.95	-3	1,991	-0.15%
2019/08/06	1	31.35	21	31.11	31.40	-20	1,991	-1.00%
2019/08/05	1	31.70	10	31.65	31.70	-9	1,979	-0.45%
2019/08/01	5	31.97	10	32.00	31.95	-5	1,989	-0.25%
2019/07/30	0	0.00	3	32.00	32.10	-3	1,996	-0.15%
2019/07/25	3	31.90	0	0.00	31.95	3	1,970	0.15%
2019/07/23	2	32.20	0	0.00	32.30	2	1,932	0.10%
2019/07/19	10	32.90	0	0.00	32.85	10	1,933	0.52%
2019/07/16	3	32.70	5	32.60	32.75	-2	1,947	-0.10%
2019/07/11	4	32.90	0	0.00	33.00	4	1,964	0.20%
2019/07/10	2	32.75	0	0.00	32.80	2	1,982	0.10%
2019/07/09	0	0.00	3	33.50	33.30	-3	1,992	-0.15%
2019/07/08	0	0.00	2.2	34.20	34.40	-2.2	1,968	-0.11%
2019/07/05	10	34.20	0	0.00	34.20	10	1,884	0.53%
2019/07/03	9	33.64	0	0.00	33.90	9	1,872	0.48%
2019/07/02	3	34.48	43	34.65	33.60	-40	1,844	-2.17%
2019/07/01	1	34.05	50	34.01	34.20	-49	1,738	-2.82%
2019/06/28	0	0.00	10	33.95	33.80	-10	1,710	-0.58%
2019/06/27	2	34.05	5	34.05	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	2	33.58	33.80	-2	1,668	-0.12%
2019/06/25	0	0.00	17	33.26	33.40	-17	1,613	-1.05%
2019/06/24	3	33.40	0	0.00	33.40	3	1,592	0.19%
2019/06/21	1	33.10	0	0.00	33.10	1	1,570	0.06%
2019/06/19	0	0.00	7	33.10	33.05	-7	1,571	-0.45%
2019/06/18	7	32.64	0	0.00	32.90	7	1,567	0.45%
2019/06/11	10	32.68	0	0.00	32.55	10	1,710	0.58%
2019/06/10	2	33.70	0	0.00	33.45	2	1,780	0.11%
2019/06/06	0	0.00	1	32.90	33.10	-1	1,773	-0.06%
2019/05/31	1	32.80	23	32.62	32.45	-22	1,813	-1.21%
2019/05/30	0	0.00	15	32.45	32.55	-15	1,776	-0.84%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/22	0	0.00	2	31.73	31.75	-2	1,751	-0.11%
2019/05/20	0	0.00	0.1	31.80	31.50	-0.1	1,803	0.00%
2019/05/13	0	0.00	2	30.65	30.55	-2	1,861	-0.11%
2019/05/08	0	0.00	5	31.40	31.10	-5	2,004	-0.25%
2019/05/07	0	0.00	1	31.65	31.60	-1	2,091	-0.05%
2019/05/06	0	0.00	21.1	31.64	31.55	-21.1	2,141	-0.99%
2019/05/02	1	31.50	0	0.00	31.55	1	2,303	0.04%
2019/04/25	5	31.35	0	0.00	31.30	5	2,296	0.22%
2019/04/19	0	0.00	1	31.55	31.60	-1	2,324	-0.04%
2019/04/18	5	31.35	0	0.00	31.25	5	2,344	0.21%
2019/04/16	0	0.00	1	31.35	31.40	-1	2,298	-0.04%
2019/04/15	1	31.35	0	0.00	31.45	1	2,273	0.04%
2019/04/12	0	0.00	1	31.75	31.85	-1	2,240	-0.04%
2019/04/11	2	31.45	2	31.50	31.40	0	2,212	0.00%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	4	31.36	0	0.00	31.35	4	2,232	0.18%
2019/04/08	47	31.81	0	0.00	31.80	47	2,198	2.14%
2019/04/03	3	32.10	0	0.00	32.05	3	2,185	0.14%
2019/03/26	15	32.00	0	0.00	32.15	15	2,158	0.70%
2019/03/15	20	32.01	0	0.00	32.20	20	2,039	0.98%
2019/03/14	18	31.99	1	31.65	31.75	17	2,005	0.85%
2019/03/13	11	32.83	0	0.00	32.10	11	1,948	0.56%
2019/03/12	21	33.55	0	0.00	33.35	21	1,838	1.14%
2019/03/08	0	0.00	1	34.00	33.70	-1	1,829	-0.05%
2019/03/06	9	33.63	2	33.55	33.60	7	1,800	0.39%
2019/03/04	6	33.48	0	0.00	33.50	6	1,759	0.34%
2019/02/27	6	33.39	0	0.00	33.35	6	1,754	0.34%
2019/02/26	1	33.70	1	34.15	33.70	0	1,745	0.00%
2019/02/25	10	34.00	0	0.00	34.00	10	1,750	0.57%
2019/02/22	0	0.00	1	33.60	33.65	-1	1,744	-0.06%
2019/02/20	1	33.70	0	0.00	33.65	1	1,787	0.06%
2019/02/18	0	0.00	4	33.90	33.95	-4	1,794	-0.22%
2019/02/13	0	0.00	5	34.35	33.80	-5	1,735	-0.29%
2019/02/12	0	0.00	1	34.55	34.40	-1	1,704	-0.06%
2019/02/11	10	34.10	1	34.55	34.55	9	1,676	0.54%
2019/01/29	15	34.26	1	33.90	33.65	14	1,583	0.88%
2019/01/28	18	33.71	0	0.00	34.05	18	1,485	1.21%
2019/01/24	0	0.00	4	33.35	33.20	-4	1,340	-0.30%
2019/01/23	1	32.85	0	0.00	32.90	1	1,231	0.08%
2019/01/21	0	0.00	1	32.00	31.90	-1	1,191	-0.08%
2019/01/18	0	0.00	1	32.00	31.90	-1	1,208	-0.08%
2019/01/16	3	31.85	0	0.00	31.85	3	1,240	0.24%
2019/01/11	0	0.00	1	31.45	31.50	-1	1,208	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/17	0	0.00	1	30.05	30.50	-1	1,358	-0.07%
2018/12/03	2	30.70	0	0.00	30.65	2	1,373	0.15%
2018/11/22	0	0.00	2	30.00	30.00	-2	1,252	-0.16%
2018/11/19	0	0.00	5	30.30	29.85	-5	1,202	-0.42%
2018/11/16	1	29.75	1	28.65	29.70	0	1,163	0.00%
2018/11/15	2	28.20	0	0.00	28.20	2	1,103	0.18%
2018/11/14	0	0.00	2	28.40	28.45	-2	1,101	-0.18%
2018/11/12	0	0.00	1	28.65	28.45	-1	1,106	-0.09%
2018/11/06	1	28.35	0	0.00	28.25	1	1,160	0.09%
2018/10/25	1	28.25	0	0.00	28.50	1	1,104	0.09%
2018/10/23	5	28.95	0	0.00	29.05	5	1,053	0.47%
2018/10/19	3	28.87	0	0.00	28.85	3	1,062	0.28%
2018/10/16	0	0.00	0.4	29.80	29.25	-0.4	1,075	-0.03%
2018/10/12	0	0.00	2	29.00	30.20	-2	1,064	-0.19%
2018/10/05	0	0.00	6	31.53	31.35	-6	1,017	-0.59%
2018/10/04	6	32.12	0	0.00	31.80	6	991	0.60%
2018/10/03	10	32.40	2	32.18	31.90	8	965	0.83%
2018/09/28	0	0.00	2	30.65	30.65	-2	867	-0.23%
2018/09/14	0	0.00	1	30.65	30.40	-1	890	-0.11%
2018/09/13	1	30.35	0	0.00	30.35	1	901	0.11%
2018/09/03	0	0.00	0.1	30.50	30.45	-0.1	1,003	-0.01%
2018/08/16	1	29.85	1	29.80	29.85	0	1,197	0.00%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/08/10	6	30.25	0	0.00	30.25	6	1,174	0.51%
2018/08/06	0	0.00	0	30.25	30.15	0	1,218	0.00%
2018/08/02	1	30.25	0	0.00	30.10	1	1,245	0.08%
2018/08/01	0	0.00	10	30.25	30.30	-10	1,251	-0.80%
2018/07/27	2	30.25	0	0.00	30.30	2	1,270	0.16%
2018/07/17	0	0.00	11	30.74	30.90	-11	1,338	-0.82%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/11	6	30.58	0	0.00	30.55	6	1,389	0.43%
2018/07/10	5	30.86	0	0.00	30.75	5	1,387	0.36%
2018/06/29	0	0.00	3	32.00	31.70	-3	1,426	-0.21%
2018/06/28	1	31.30	0	0.00	31.30	1	1,408	0.07%
2018/06/26	3	30.30	0	0.00	30.75	3	1,383	0.22%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/21	1	31.50	0	0.00	31.35	1	1,318	0.08%
2018/06/19	6	31.95	0	0.00	31.90	6	1,282	0.47%
2018/06/15	1.9	32.45	1	32.40	32.40	0.9	1,265	0.07%
2018/06/14	0	0.00	1	32.60	32.45	-1	1,226	-0.08%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	3	32.92	0	0.00	32.90	3	1,132	0.26%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/05/30	0	0.00	1	33.35	33.30	-1	1,003	-0.10%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/24	1	33.90	0	0.00	33.80	1	987	0.10%
2018/05/23	2	33.93	0	0.00	33.90	2	996	0.20%
2018/05/11	1	34.00	0	0.00	33.85	1	1,081	0.09%
2018/05/08	0	0.00	1	34.00	33.95	-1	1,074	-0.09%
2018/04/26	1	35.35	3	35.43	35.25	-2	1,042	-0.19%
2018/04/25	3	35.77	0	0.00	35.70	3	1,029	0.29%
2018/04/24	0	0.00	2	34.60	35.00	-2	993	-0.20%
2018/04/23	0	0.00	1	34.95	35.05	-1	1,001	-0.10%
2018/04/20	2	34.95	0	0.00	34.95	2	1,016	0.20%
2018/04/17	0.8	34.35	0	0.00	34.30	0.8	1,019	0.08%
2018/04/13	0	34.65	0	0.00	34.65	0	1,045	0.00%
2018/04/12	0	0.00	2	34.35	34.65	-2	1,051	-0.19%
2018/04/10	1	34.50	0	0.00	34.30	1	1,105	0.09%
2018/04/09	1	34.70	0	0.00	34.70	1	1,124	0.09%
2018/04/02	0	0.00	1	34.35	34.25	-1	1,160	-0.09%
2018/03/20	0	0.00	1	33.90	34.00	-1	1,335	-0.07%
2018/03/16	1	34.00	0	0.00	34.05	1	1,418	0.07%
2018/02/27	0	0.00	2.1	34.40	34.20	-2.1	2,266	-0.09%
2018/02/26	10	34.15	0	0.00	34.40	10	2,322	0.43%
2018/02/23	20	34.00	0	0.00	34.00	20	2,326	0.86%
2018/02/08	1	33.80	0	0.00	34.05	1	2,408	0.04%
2018/02/07	1	33.95	0	0.00	33.90	1	2,430	0.04%
2018/02/05	3	34.55	0	0.00	34.50	3	2,427	0.12%
2018/01/26	1	35.85	0	0.00	35.80	1	2,571	0.04%
2018/01/25	1	35.85	0	0.00	35.85	1	2,627	0.04%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/18	0	0.00	10	36.15	36.20	-10	2,818	-0.35%
2018/01/16	10	35.90	0	0.00	35.90	10	2,797	0.36%
2018/01/15	1	36.00	0	0.00	35.85	1	2,774	0.04%
2018/01/12	1	36.55	0	0.00	36.35	1	2,730	0.04%
2018/01/11	2	36.53	0	0.00	36.60	2	2,720	0.07%
2018/01/08	0	0.00	1	36.90	36.80	-1	2,699	-0.04%
2018/01/04	0	0.00	3	36.63	36.60	-3	2,688	-0.11%
2018/01/03	0	0.00	1	37.45	37.30	-1	2,666	-0.04%