台汽電 (8926)-永豐金-松山券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
47.85
漲跌
▼0.40
漲幅
-0.83%
成交量
3,347張
產業
上市油電燃氣類股
539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

台汽電 (8926)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	50	48.08	0	0.00	47.85	50	6,114	0.82%
2024/04/25	20	47.85	195	47.95	48.25	-175	6,068	-2.88%	大賣/鉅額交易
2024/04/24	108	48.74	20	48.65	48.80	88	6,028	1.46%	大買/
2024/04/23	88	48.49	1	48.70	48.50	87	5,949	1.46%
2024/04/22	0	0.00	2	47.85	47.20	-2	5,827	-0.03%
2024/04/19	22	47.33	27	47.78	47.55	-5	5,792	-0.09%
2024/04/18	25.9	49.51	1	48.95	49.15	24.9	5,645	0.44%
2024/04/17	27	48.53	79	48.44	49.15	-52	5,423	-0.96%
2024/04/16	30	47.12	0	0.00	46.30	30	5,102	0.59%
2024/04/15	16	48.07	7	48.43	47.70	9	5,012	0.18%
2024/04/12	0	0.00	10	47.65	47.70	-10	4,939	-0.20%
2024/04/11	1	47.45	3.1	47.72	47.40	-2.1	4,887	-0.04%
2024/04/10	9	48.45	6.1	48.84	47.65	2.9	4,855	0.06%
2024/04/09	32	47.80	64	47.90	47.75	-32	4,769	-0.67%
2024/04/08	10	46.73	0	0.00	46.65	10	4,681	0.21%
2024/04/03	12	47.23	0	0.00	47.30	12	4,622	0.26%
2024/04/02	20	48.10	30	48.45	48.00	-10	4,590	-0.22%
2024/04/01	10	47.73	11	48.05	47.50	-1	4,483	-0.02%
2024/03/29	10	47.25	4.5	47.00	46.90	5.5	4,424	0.12%
2024/03/28	8	47.35	8	47.96	47.60	0	4,383	0.00%
2024/03/27	0	0.00	0.3	47.50	47.35	-0.3	4,340	-0.01%
2024/03/26	1	47.10	1	47.70	47.55	0	4,296	0.00%
2024/03/25	0	0.00	7	47.99	47.40	-7	4,177	-0.17%
2024/03/22	4	47.66	105	47.29	47.50	-101	4,103	-2.46%	大賣/鉅額交易
2024/03/21	45	47.65	32	47.91	47.55	13	4,015	0.32%
2024/03/20	75	47.74	27	47.94	47.55	48	3,973	1.21%
2024/03/19	51	47.87	15	47.18	47.50	36	3,891	0.93%
2024/03/18	51.3	46.52	25.2	46.88	46.60	26.1	3,824	0.68%
2024/03/15	17.2	46.26	1	46.05	45.90	16.2	3,761	0.43%
2024/03/14	24	47.16	13.3	46.90	46.95	10.7	3,687	0.29%
2024/03/13	54.4	48.62	113	48.70	48.15	-58.6	3,536	-1.66%	大賣/
2024/03/12	61	47.67	53.1	47.84	47.50	7.9	2,986	0.26%
2024/03/11	18.1	46.12	48	45.89	47.30	-29.9	2,717	-1.10%
2024/03/08	31	44.68	10	45.25	44.05	21	2,449	0.86%
2024/03/07	2	44.63	20	45.36	45.40	-18	2,376	-0.76%
2024/03/06	22.5	45.75	0	0.00	45.30	22.5	2,289	0.98%
2024/03/05	31.5	45.83	33	46.15	46.05	-1.5	2,215	-0.07%
2024/03/04	25	46.90	10	46.93	46.50	15	2,113	0.71%
2024/03/01	63	48.17	55.1	48.22	47.85	7.9	1,994	0.40%
2024/02/29	109	48.66	129.1	48.70	49.55	-20.1	1,777	-1.13%	大買/大賣/
2024/02/27	22	46.05	40	45.78	46.00	-18	1,269	-1.42%
2024/02/26	11	43.36	0.1	43.75	44.50	10.9	1,078	1.01%
2024/02/23	44	43.55	21	43.78	43.40	23	1,035	2.22%
2024/02/22	0	0.00	31.3	43.89	43.85	-31.3	1,008	-3.11%
2024/02/21	0	0.00	1	43.80	43.80	-1	959	-0.10%
2024/02/20	1	43.70	10.1	43.50	43.85	-9.1	936	-0.97%
2024/02/19	0	0.00	3.1	43.24	43.25	-3.1	882	-0.35%
2024/02/16	1	43.37	21	41.38	43.35	-20	848	-2.35%
2024/02/15	1	40.05	0	0.00	40.10	1	757	0.13%
2024/01/30	10	39.73	1	39.60	39.60	9	796	1.13%
2024/01/24	0	0.00	10	40.10	39.90	-10	809	-1.24%
2024/01/18	0	0.00	0.3	38.90	38.85	-0.3	804	-0.04%
2024/01/17	2	38.95	0	0.00	39.05	2	803	0.25%
2024/01/16	0	0.00	1	39.75	39.45	-1	786	-0.13%
2024/01/09	1	39.70	0	0.00	39.65	1	791	0.13%
2024/01/05	1	39.85	0	0.00	39.90	1	797	0.13%
2024/01/04	2	39.85	0	0.00	39.90	2	807	0.25%
2024/01/03	0	0.00	14	40.00	40.00	-14	830	-1.69%
2023/12/28	0	0.00	1	40.45	40.35	-1	849	-0.12%
2023/12/27	0	0.00	1	40.15	40.15	-1	865	-0.12%
2023/12/26	20	39.95	1.1	40.01	40.15	18.9	873	2.17%
2023/12/25	0	0.00	33	39.94	39.85	-33	869	-3.79%
2023/12/22	22	39.87	0	0.00	39.60	22	868	2.53%
2023/12/21	2	39.85	0	0.00	39.80	2	866	0.23%
2023/12/19	11	39.55	20	39.65	39.60	-9	871	-1.03%
2023/12/18	2	39.90	4	39.95	39.90	-2	872	-0.23%
2023/12/14	0	0.00	5.8	39.61	39.80	-5.8	886	-0.65%
2023/12/13	20	39.77	5	39.70	39.70	15	881	1.70%
2023/12/06	0.1	40.70	0.3	40.50	40.40	-0.2	873	-0.02%
2023/12/01	0	0.00	5	40.35	40.35	-5	874	-0.57%
2023/11/30	5	40.10	0	0.00	40.00	5	891	0.56%
2023/11/24	4	40.60	0	0.00	40.55	4	908	0.44%
2023/11/22	5	40.15	9	40.25	40.15	-4	935	-0.43%
2023/11/21	0	40.35	5	40.35	40.35	-5	947	-0.53%
2023/11/20	7	40.16	0	0.00	40.05	7	950	0.74%
2023/11/17	7	39.84	0	0.00	40.15	7	958	0.73%
2023/11/10	0	0.00	0.2	39.60	39.50	-0.2	1,006	-0.02%
2023/11/03	0	0.00	0.1	40.40	40.80	-0.1	1,278	-0.01%
2023/10/27	10	39.70	1	39.80	39.65	9	1,457	0.62%
2023/10/26	10.1	39.70	3	40.00	39.75	7.1	1,495	0.47%
2023/10/25	1	40.25	0	0.00	40.30	1	1,562	0.06%
2023/10/24	0	0.00	4	39.70	39.85	-4	1,608	-0.25%
2023/10/23	1	39.90	0	0.00	39.70	1	1,679	0.06%
2023/10/19	0.2	39.52	0	0.00	39.40	0.2	1,936	0.01%
2023/10/18	1.7	39.50	0	0.00	39.30	1.7	2,000	0.08%
2023/10/17	1	40.01	0	0.00	39.95	1	2,058	0.05%
2023/10/16	1	40.10	0	0.00	40.15	1	2,106	0.05%
2023/10/13	0.3	40.59	0	0.00	40.35	0.3	2,154	0.01%
2023/10/12	0.2	40.63	0	0.00	40.65	0.2	2,195	0.01%
2023/10/11	0	40.60	0	0.00	40.80	0	2,212	0.00%
2023/10/06	1	40.00	0	0.00	39.95	1	2,225	0.04%
2023/10/05	0.1	40.55	0	0.00	40.30	0.1	2,253	0.00%
2023/10/03	1.1	40.25	0	0.00	40.15	1.1	2,330	0.05%
2023/09/26	1	41.55	1	41.60	41.55	0	2,480	0.00%
2023/09/25	0	41.67	0	0.00	41.45	0	2,527	0.00%
2023/09/22	0	0.00	1	41.10	41.35	-1	2,543	-0.04%
2023/09/20	5.4	41.41	6.2	41.39	41.35	-0.9	2,581	-0.03%
2023/09/18	5	42.55	1	42.55	42.50	4	2,789	0.15%
2023/09/15	0	0.00	0.1	42.95	43.05	-0.1	2,836	0.00%
2023/09/14	0.1	42.35	0	0.00	42.35	0.1	2,877	0.00%
2023/09/11	5	42.25	5	42.15	42.15	0	3,236	0.00%
2023/09/08	0	0.00	20	42.98	43.10	-20	3,517	-0.57%
2023/09/07	5	43.30	0	0.00	43.25	5	3,750	0.13%
2023/09/06	0.1	44.00	0	44.05	43.90	0.1	4,057	0.00%
2023/09/05	0	44.20	10.2	44.26	44.30	-10.1	4,273	-0.24%
2023/09/04	1	43.20	1	43.15	43.40	0	4,298	0.00%
2023/09/01	0	0.00	5	43.35	43.15	-5	4,318	-0.12%
2023/08/31	1	43.10	0	0.00	43.05	1	4,351	0.02%
2023/08/30	0	0.00	9	43.54	43.50	-9	4,364	-0.21%
2023/08/29	8.1	42.96	0	0.00	43.10	8.1	4,423	0.18%
2023/08/28	2	43.00	22.4	43.26	43.00	-20.4	4,470	-0.46%
2023/08/25	15.4	42.49	0	0.00	42.80	15.4	4,497	0.34%
2023/08/24	6.5	42.35	5	42.65	42.40	1.5	4,562	0.03%
2023/08/23	10	42.25	0	0.00	42.20	10	4,601	0.22%
2023/08/22	23.3	42.47	0	0.00	42.40	23.3	4,658	0.50%
2023/08/21	0.1	42.80	0	0.00	42.90	0.1	4,673	0.00%
2023/08/17	2	43.35	5	43.45	43.40	-3	4,700	-0.06%
2023/08/16	6.1	42.82	2	42.90	42.70	4.1	4,729	0.09%
2023/08/15	4	43.55	0	0.00	43.55	4	4,826	0.08%
2023/08/14	5	42.95	5	42.95	43.00	0	4,889	0.00%
2023/08/11	18.1	44.56	15	44.48	44.20	3.1	4,877	0.06%
2023/08/10	41.1	45.50	22	45.31	45.05	19.1	4,841	0.39%
2023/08/09	34	47.34	27	47.41	47.05	7	4,758	0.15%
2023/08/08	3.1	49.09	1	48.60	48.35	2.1	4,716	0.04%
2023/08/07	1	49.35	0	0.00	49.45	1	4,733	0.02%
2023/08/04	0	50.00	0	0.00	49.50	0	4,769	0.00%
2023/08/02	15	50.18	1	48.95	49.25	14	4,851	0.29%
2023/08/01	37	50.83	2	51.90	50.60	35	4,952	0.71%
2023/07/31	55	51.99	6	51.85	51.40	49	4,955	0.99%
2023/07/28	2	52.30	1.1	51.65	52.00	0.9	4,962	0.02%
2023/07/27	1	51.00	0	0.00	50.90	1	4,912	0.02%
2023/07/26	0	0.00	2	51.85	51.70	-2	4,897	-0.04%
2023/07/25	9	53.18	17	53.16	53.10	-8	4,851	-0.16%
2023/07/24	1	51.20	0	0.00	51.80	1	4,689	0.02%
2023/07/21	1	49.30	6	50.05	49.90	-5	4,643	-0.11%
2023/07/20	2	53.65	0.1	54.00	53.70	2	4,637	0.04%
2023/07/19	1.1	52.73	0	0.00	52.20	1.1	4,628	0.02%
2023/07/18	0	54.10	0	0.00	53.60	0	4,693	0.00%
2023/07/17	1	53.40	0	0.00	53.40	1	4,711	0.02%
2023/07/14	2	52.50	1	52.20	52.50	1	4,783	0.02%
2023/07/13	1	52.10	0	0.00	52.00	1	4,986	0.02%
2023/07/12	0	0.00	1	52.20	51.90	-1	5,135	-0.02%
2023/07/11	0	0.00	2	53.35	52.60	-2	5,158	-0.04%
2023/07/10	3	53.57	1	53.30	53.50	2	5,200	0.04%
2023/07/07	1	52.90	1.6	51.94	52.50	-0.6	5,387	-0.01%
2023/07/06	2	53.40	6	53.15	52.40	-4	5,358	-0.07%
2023/07/05	0	54.50	2	54.15	53.90	-2	5,350	-0.04%
2023/07/03	0	0.00	1	54.70	54.60	-1	5,351	-0.02%
2023/06/30	3	54.87	0	0.00	55.20	3	5,339	0.06%
2023/06/29	6	54.78	3	54.93	54.70	3	5,383	0.06%
2023/06/28	0	0.00	2	54.70	54.60	-2	5,430	-0.04%
2023/06/27	1	55.70	0	56.10	54.90	1	5,457	0.02%
2023/06/26	1	57.60	2.4	57.37	56.90	-1.4	5,441	-0.03%
2023/06/21	0	55.30	18	56.08	56.10	-18	5,405	-0.33%
2023/06/20	3.3	54.46	5	55.16	54.90	-1.7	5,435	-0.03%
2023/06/19	3	54.33	2	54.45	54.10	1	5,502	0.02%
2023/06/16	7	55.77	9	56.22	54.90	-2	5,672	-0.04%
2023/06/15	9	56.04	6	55.92	55.70	3	5,636	0.05%
2023/06/14	18	56.48	17	57.42	55.40	1	5,537	0.02%
2023/06/13	12	53.12	9.3	53.38	54.50	2.7	5,262	0.05%
2023/06/12	17	54.11	22.4	53.18	53.60	-5.4	5,083	-0.11%
2023/06/09	2	50.35	5	50.40	50.20	-3	4,815	-0.06%
2023/06/08	8	49.51	0	0.00	49.20	8	4,648	0.17%
2023/06/07	4	49.33	4	49.38	49.30	0	4,619	0.00%
2023/06/06	0	0.00	2	49.45	49.30	-2	4,595	-0.04%
2023/06/05	2	50.00	1	50.10	49.90	1	4,562	0.02%
2023/06/02	3	50.43	1	50.70	50.10	2	4,543	0.04%
2023/06/01	3	49.50	1	49.60	49.65	2	4,479	0.04%
2023/05/31	8	49.66	7	49.85	50.50	1	4,431	0.02%
2023/05/30	0	0.00	203	49.87	49.60	-203	4,380	-4.63%	大賣/鉅額交易
2023/05/29	0	0.00	52	50.80	51.00	-52	4,323	-1.20%
2023/05/26	0.1	51.40	0	0.00	50.50	0.1	4,280	0.00%
2023/05/25	50	52.00	0	0.00	51.90	50	4,211	1.19%
2023/05/24	0	0.00	2	51.70	52.10	-2	4,182	-0.05%
2023/05/23	4	52.10	9	52.19	52.20	-5	4,152	-0.12%
2023/05/22	52	52.19	4	52.15	52.20	48	4,115	1.17%
2023/05/19	54	52.67	17	52.47	50.90	37	4,064	0.91%
2023/05/18	50	51.10	50	51.10	51.30	0	3,953	0.00%
2023/05/17	4	50.20	1	49.55	50.30	3	3,881	0.08%
2023/05/16	2	49.68	40	49.65	49.40	-38	3,830	-0.99%
2023/05/15	2	49.55	0	0.00	49.05	2	3,803	0.05%
2023/05/12	1	49.20	2	49.50	49.60	-1	3,789	-0.03%
2023/05/11	3	49.85	2	49.10	49.40	1	3,766	0.03%
2023/05/10	56	49.40	4.4	49.08	49.50	51.6	3,709	1.39%
2023/05/09	59	49.71	3	50.21	49.75	56	3,664	1.53%
2023/05/08	27	51.67	38	51.78	51.70	-11	3,568	-0.31%
2023/05/05	1	50.10	0	0.00	49.35	1	3,400	0.03%
2023/05/04	2	49.68	5	49.65	50.00	-3	3,382	-0.09%
2023/05/03	1	49.30	4	49.20	48.95	-3	3,337	-0.09%
2023/04/28	0	0.00	2	48.40	48.50	-2	3,300	-0.06%
2023/04/26	3	48.35	5	48.48	48.45	-2	3,248	-0.06%
2023/04/25	13	48.60	2.3	48.27	48.20	10.7	3,219	0.33%
2023/04/21	2	49.30	1	48.45	48.35	1	3,092	0.03%
2023/04/20	8	48.79	0	0.00	48.55	8	2,968	0.27%
2023/04/19	4	48.35	6	48.31	48.80	-2	2,898	-0.07%
2023/04/18	8	51.01	4	50.34	50.40	4	2,782	0.14%
2023/04/17	12	49.30	34.3	48.82	49.15	-22.3	2,551	-0.87%
2023/04/14	1	45.45	32	45.36	45.20	-31	2,366	-1.31%
2023/04/13	31	45.16	1.5	45.31	44.90	29.5	2,306	1.28%
2023/04/12	3.5	45.97	7	45.46	45.90	-3.5	2,206	-0.16%
2023/04/11	1	43.45	0	0.00	43.55	1	1,976	0.05%
2023/04/07	1	43.65	0	0.00	43.65	1	1,883	0.05%
2023/04/06	2	43.28	1	43.35	43.30	1	1,849	0.05%
2023/03/31	0	0.00	2	42.53	42.55	-2	1,815	-0.11%
2023/03/30	3	43.63	5	43.48	43.05	-2	1,778	-0.11%
2023/03/29	4	43.89	3	44.22	43.85	1	1,711	0.06%
2023/03/28	3	44.28	3	44.20	43.30	0	1,649	0.00%
2023/03/27	2	43.78	3	44.15	43.75	-1	1,586	-0.06%
2023/03/24	4	43.71	4	44.36	43.90	0	1,514	0.00%
2023/03/23	3	43.22	7	42.78	43.10	-4	1,403	-0.28%
2023/03/22	2	43.60	11	43.75	43.55	-9	1,320	-0.68%
2023/03/21	7	42.96	11	43.29	43.20	-4	1,207	-0.33%
2023/03/20	2	40.65	11.2	41.45	40.65	-9.2	965	-0.95%
2023/03/17	0.2	39.40	0	0.00	39.75	0.2	859	0.02%
2023/03/16	2	38.70	3	38.80	38.60	-1	828	-0.12%
2023/03/15	2	39.38	0	39.50	39.30	2	815	0.24%
2023/03/14	0	0.00	1	38.35	38.95	-1	759	-0.13%
2023/03/01	0	0.00	0	37.30	36.90	0	969	0.00%
2023/02/20	1	36.15	1	36.15	36.15	0	1,186	0.00%
2023/02/16	10	36.00	0	0.00	36.20	10	1,204	0.83%
2023/02/14	0	0.00	4	36.00	36.00	-4	1,226	-0.33%
2023/02/13	0	36.00	0	0.00	35.95	0	1,238	0.00%
2023/02/08	0	0.00	22	35.79	35.90	-22	1,230	-1.79%
2023/02/06	1	35.80	0	0.00	35.75	1	1,217	0.08%
2023/02/03	0	0.00	11	35.44	35.45	-11	1,203	-0.91%
2023/01/30	0	0.00	26	33.84	33.75	-26	1,152	-2.26%
2023/01/11	0	0.00	2	33.50	33.50	-2	1,192	-0.17%
2023/01/09	0	0.00	1	33.05	33.10	-1	1,204	-0.08%
2022/12/27	3	32.70	0	0.00	32.65	3	1,331	0.23%
2022/12/26	0	0.00	35	32.68	32.65	-35	1,349	-2.59%
2022/12/22	0	0.00	5	32.45	32.35	-5	1,360	-0.37%
2022/12/20	1	31.70	0.1	32.00	31.70	0.9	1,367	0.06%
2022/12/16	1	32.70	0	0.00	32.35	1	1,382	0.07%
2022/12/13	0	0.00	10	32.75	32.55	-10	1,375	-0.73%
2022/12/09	0	0.00	2	32.50	32.50	-2	1,360	-0.15%
2022/12/06	0	0.00	2	32.58	32.10	-2	1,326	-0.15%
2022/12/05	1	32.35	10	32.70	32.70	-9	1,320	-0.68%
2022/12/02	0.1	32.55	0	0.00	32.40	0.1	1,312	0.01%
2022/12/01	62	32.48	0	0.00	32.40	62	1,307	4.74%
2022/11/30	0.9	32.45	0	0.00	32.10	0.9	1,293	0.07%
2022/11/25	2	33.63	2	33.90	33.50	0	1,251	0.00%
2022/11/24	39.1	34.54	41	34.23	34.05	-1.9	1,241	-0.15%
2022/11/23	35	35.38	22	35.35	35.10	13	1,192	1.09%
2022/11/22	20	34.98	2	35.00	35.00	18	1,002	1.80%
2022/11/21	1	31.45	0	0.00	31.85	1	879	0.11%
2022/11/18	1	31.00	0	0.00	31.15	1	894	0.11%
2022/11/15	5	29.10	0	0.00	29.40	5	903	0.55%
2022/11/03	1	29.10	0	0.00	29.15	1	869	0.11%
2022/10/31	2	29.28	0	0.00	29.25	2	886	0.23%
2022/10/20	1	28.35	0	0.00	28.95	1	882	0.11%
2022/10/19	0	0.00	8	29.88	29.50	-8	828	-0.97%
2022/10/18	1.2	29.30	0	0.00	29.95	1.2	822	0.14%
2022/10/17	1	28.85	1	28.55	29.45	0	815	0.00%
2022/10/14	4.1	29.35	0	0.00	29.35	4.1	802	0.51%
2022/10/13	0	0.00	0.1	32.70	29.20	-0.1	772	-0.01%
2022/10/11	4	31.44	0	0.00	31.05	4	722	0.55%
2022/10/06	2	33.60	0	0.00	33.70	2	681	0.29%
2022/10/05	3	33.85	0	0.00	33.70	3	693	0.43%
2022/10/04	2	33.90	0	0.00	33.95	2	705	0.28%
2022/09/07	0	0.00	5	37.12	37.25	-5	733	-0.68%
2022/09/05	1	37.15	0	0.00	37.20	1	745	0.13%
2022/08/31	1	37.10	0	0.00	37.15	1	730	0.14%
2022/08/25	0	0.00	1	39.20	39.15	-1	627	-0.16%
2022/08/24	0	0.00	1	39.00	39.15	-1	593	-0.17%
2022/08/18	0	0.00	2	38.00	37.95	-2	564	-0.35%
2022/08/17	0	0.00	1	37.25	37.30	-1	551	-0.18%
2022/08/16	0	0.00	2	37.30	37.30	-2	550	-0.36%
2022/08/15	10	37.00	0	0.00	37.20	10	547	1.83%
2022/08/02	0	0.00	1	37.30	37.50	-1	535	-0.19%
2022/07/20	1	36.40	0	0.00	36.40	1	563	0.18%
2022/07/13	0	0.00	1	36.30	36.85	-1	565	-0.18%
2022/07/12	1	37.50	0	0.00	37.50	1	551	0.18%
2022/07/01	1	37.80	1	37.75	37.55	0	552	0.00%
2022/06/30	0	0.00	1	37.45	37.55	-1	560	-0.18%
2022/06/21	0	0.00	4	37.35	37.35	-4	595	-0.67%
2022/05/26	0	0.00	1	37.90	37.90	-1	741	-0.13%
2022/05/13	1	37.30	0	0.00	37.30	1	755	0.13%
2022/04/19	0.1	37.50	0	0.00	37.45	0.1	786	0.01%
2022/04/18	1	37.30	0	40.50	37.30	1	788	0.12%
2022/04/13	0	37.45	0	0.00	37.50	0	788	0.00%
2022/04/12	0	37.55	4	37.35	37.35	-4	785	-0.50%
2022/04/07	0	37.90	0	0.00	37.70	0	773	0.00%
2022/03/31	4	38.50	0	0.00	38.50	4	737	0.54%
2022/03/30	1	38.95	0	0.00	38.95	1	722	0.14%
2022/03/28	0	0.00	1	38.90	39.00	-1	699	-0.14%
2022/03/21	0	0.00	1	39.00	38.85	-1	585	-0.17%
2022/03/14	0	0.00	1	37.10	37.05	-1	487	-0.21%
2022/03/11	1	37.00	0	0.00	36.95	1	487	0.21%
2022/03/10	1	37.25	0	0.00	37.25	1	482	0.21%
2022/03/08	10	36.80	0	0.00	36.80	10	479	2.09%
2022/03/07	0	0.00	0.1	37.20	37.00	-0.1	472	-0.02%
2022/03/04	0.1	37.55	0	0.00	37.40	0.1	460	0.02%
2022/03/03	0.1	37.65	0	0.00	37.65	0.1	460	0.03%
2022/02/25	10	37.00	0	0.00	37.05	10	447	2.24%
2022/02/22	0	0.00	1	37.30	37.30	-1	428	-0.23%
2022/02/16	1	37.35	0	0.00	37.40	1	436	0.23%
2022/02/07	1	37.00	0	0.00	37.40	1	472	0.21%
2022/01/26	1	37.10	0.3	37.25	37.05	0.7	461	0.15%
2022/01/25	1	37.20	0	0.00	37.20	1	453	0.22%
2022/01/21	0.3	37.60	0	0.00	37.30	0.3	445	0.07%
2022/01/19	1	37.30	0	0.00	37.25	1	436	0.23%
2022/01/11	1	37.50	0	0.00	37.50	1	438	0.23%
2022/01/07	3	37.50	0	0.00	37.55	3	447	0.67%
2021/12/30	0	37.95	0	0.00	37.90	0	479	0.01%
2021/12/27	1	37.70	0	0.00	37.75	1	520	0.19%
2021/12/24	1	37.65	0	0.00	37.65	1	533	0.19%
2021/12/14	0	0.00	1	37.50	37.60	-1	588	-0.17%
2021/12/10	2	37.60	0	0.00	37.60	2	584	0.34%
2021/11/22	0	0.00	1	37.85	38.00	-1	608	-0.16%
2021/11/10	6	37.72	0	0.00	37.85	6	646	0.93%
2021/10/22	1	38.30	0	0.00	38.40	1	657	0.15%
2021/10/19	2	39.13	0	0.00	39.15	2	631	0.32%
2021/10/12	1	38.75	0	0.00	39.25	1	617	0.16%
2021/10/04	0	0.00	3	39.10	38.40	-3	611	-0.49%
2021/10/01	0	0.00	18	38.43	38.55	-18	587	-3.06%
2021/09/28	0	0.00	1	38.20	38.40	-1	556	-0.18%
2021/09/23	0.1	37.80	0	0.00	37.75	0.1	547	0.01%
2021/09/22	0	0.00	0.1	40.70	37.50	-0.1	561	-0.01%
2021/09/06	0.1	37.70	0	0.00	37.65	0.1	586	0.02%
2021/08/31	0	37.25	1	37.40	37.65	-1	577	-0.17%
2021/08/30	0	0.00	0	39.00	37.25	0	570	-0.01%
2021/08/25	1	37.05	10	36.80	37.10	-9	569	-1.58%
2021/08/18	0.2	37.90	0	0.00	38.10	0.2	543	0.03%
2021/07/28	2.4	38.58	0	0.00	38.60	2.4	812	0.30%
2021/07/12	0.1	38.80	0	0.00	38.75	0.1	1,031	0.01%
2021/07/07	0	0.00	1	38.75	38.80	-1	1,024	-0.10%
2021/06/30	1	38.60	0	0.00	38.70	1	1,052	0.10%
2021/06/21	0.1	38.65	0	0.00	38.35	0.1	1,089	0.01%
2021/06/01	0	0.00	1	38.90	39.00	-1	1,180	-0.08%
2021/05/17	43	37.18	0	0.00	36.60	43	1,212	3.55%
2021/05/12	0	0.00	2	37.50	37.80	-2	1,129	-0.18%
2021/05/11	0	0.00	1	39.90	39.15	-1	1,074	-0.09%
2021/05/10	1	40.20	0	0.00	40.20	1	1,055	0.09%
2021/05/07	0	0.00	2	39.70	39.80	-2	1,053	-0.19%
2021/05/05	0	0.00	2	39.45	39.15	-2	1,054	-0.19%
2021/05/04	1	39.80	1	39.10	39.15	0	1,056	0.00%
2021/05/03	4	40.33	3	40.23	40.15	1	1,027	0.10%
2021/04/29	0	0.00	2	39.85	39.95	-2	1,004	-0.20%
2021/04/28	0	0.00	5	39.20	39.25	-5	972	-0.51%
2021/04/26	0	0.00	1	38.95	39.05	-1	1,037	-0.10%
2021/04/22	0	0.00	6.1	39.10	38.95	-6.1	1,093	-0.56%
2021/04/19	1	39.05	1	39.15	39.15	0	1,122	0.00%
2021/04/16	0	0.00	1	38.85	38.95	-1	1,122	-0.09%
2021/04/15	5.1	38.75	0	0.00	38.80	5.1	1,128	0.45%
2021/04/13	3.1	38.90	0	0.00	38.85	3.1	1,160	0.26%
2021/04/12	2	39.00	3	39.00	39.00	-1	1,173	-0.09%
2021/04/01	10	38.50	0	0.00	38.60	10	1,187	0.84%
2021/03/23	10	39.00	0	0.00	39.00	10	1,267	0.79%
2021/03/22	10	38.85	0	0.00	39.10	10	1,267	0.79%
2021/03/16	10	38.57	0.1	38.55	38.60	9.9	1,270	0.78%
2021/03/03	0.1	38.60	0	0.00	38.60	0.1	1,325	0.01%
2021/02/24	0	0.00	1	38.60	38.55	-1	1,347	-0.07%
2021/02/23	0	0.00	2	38.00	38.10	-2	1,334	-0.15%
2021/02/04	0	0.00	20	36.10	36.10	-20	1,331	-1.50%
2021/01/29	0	0.00	1	36.25	36.20	-1	1,364	-0.07%
2021/01/28	0	0.00	10	36.20	36.15	-10	1,353	-0.74%
2021/01/22	1	36.50	1	36.60	36.80	0	1,371	0.00%
2021/01/20	2	36.93	0	0.00	36.80	2	1,334	0.15%
2021/01/19	0	0.00	1	37.80	37.70	-1	1,267	-0.08%
2021/01/13	1	38.45	0	0.00	38.45	1	1,201	0.08%
2021/01/11	0	0.00	5	38.40	38.80	-5	1,174	-0.43%
2021/01/05	0	0.00	2	39.05	39.00	-2	1,147	-0.17%
2020/12/23	0	0.00	11	38.65	38.60	-11	1,184	-0.93%
2020/12/22	10	38.74	0	0.00	38.50	10	1,228	0.81%
2020/12/21	1	39.30	0	0.00	38.85	1	1,275	0.08%
2020/12/10	1	38.25	0	0.00	38.25	1	1,306	0.08%
2020/12/04	0	0.00	1	38.55	38.55	-1	2,019	-0.05%
2020/12/03	1	38.90	0	0.00	38.65	1	2,123	0.05%
2020/12/02	1	38.80	0	0.00	38.65	1	2,368	0.04%
2020/12/01	4	38.96	0	0.00	38.85	4	2,536	0.16%
2020/11/30	0	0.00	1	39.35	39.20	-1	2,534	-0.04%
2020/11/26	0	0.00	1	39.50	39.50	-1	2,539	-0.04%
2020/11/24	0	0.00	3	38.90	38.90	-3	2,529	-0.12%
2020/11/23	0	0.00	1	39.00	38.95	-1	2,534	-0.04%
2020/11/20	2	39.05	0	0.00	39.00	2	2,529	0.08%
2020/11/19	1	39.10	0	0.00	39.20	1	2,528	0.04%
2020/11/18	3	38.72	0	0.00	39.00	3	2,533	0.12%
2020/11/16	1	38.45	0	0.00	38.40	1	2,598	0.04%
2020/11/12	1	38.35	0	0.00	38.40	1	2,617	0.04%
2020/11/06	2	38.00	0	0.00	37.95	2	2,648	0.08%
2020/11/02	1	37.90	0	0.00	37.85	1	2,747	0.04%
2020/10/29	2	37.55	0	0.00	37.75	2	2,703	0.07%
2020/10/22	2	37.90	0	0.00	37.80	2	2,782	0.07%
2020/10/21	1	37.75	0	0.00	38.00	1	2,800	0.04%
2020/10/20	1	37.55	3	37.55	37.55	-2	2,824	-0.07%
2020/10/16	1	37.65	0	0.00	37.65	1	2,823	0.04%
2020/10/14	2	38.08	0	0.00	38.00	2	2,851	0.07%
2020/10/13	1	37.90	1	38.00	37.90	0	2,888	0.00%
2020/10/12	5	38.05	0	0.00	38.10	5	2,904	0.17%
2020/10/07	2	38.48	0	0.00	38.50	2	2,972	0.07%
2020/10/05	1	37.90	0	0.00	37.95	1	3,069	0.03%
2020/09/29	3	38.05	100	38.29	38.00	-97	3,173	-3.06%
2020/09/28	4	38.13	101	38.18	38.10	-97	3,188	-3.04%	大賣/
2020/09/25	2	38.38	1	38.20	37.65	1	3,197	0.03%
2020/09/24	6	38.48	0	0.00	38.15	6	3,161	0.19%
2020/09/23	1	39.45	0	0.00	39.40	1	3,110	0.03%
2020/09/22	1	39.50	3	40.15	39.95	-2	3,099	-0.06%
2020/09/21	1	40.45	0	0.00	40.30	1	3,082	0.03%
2020/09/18	3	40.75	0	0.00	40.60	3	3,090	0.10%
2020/09/17	1	40.75	130	41.13	40.70	-129	3,115	-4.14%	大賣/鉅額交易
2020/09/16	0	0.00	71	40.87	40.60	-71	3,131	-2.27%
2020/09/15	1	40.85	0	0.00	40.80	1	3,167	0.03%
2020/09/11	14	42.87	14	43.30	41.45	0	3,097	0.00%
2020/09/10	2	41.60	16	41.05	41.15	-14	2,632	-0.53%
2020/09/09	16	39.54	3	39.48	39.70	13	2,538	0.51%
2020/09/08	2	40.40	7	40.59	40.60	-5	2,499	-0.20%
2020/09/07	12	41.38	21	41.40	41.60	-9	2,409	-0.37%
2020/09/04	8	38.76	15	38.78	40.00	-7	2,178	-0.32%
2020/09/03	0	0.00	6	37.44	37.25	-6	2,027	-0.30%
2020/09/02	1	37.25	1	37.25	37.25	0	2,064	0.00%
2020/09/01	0	0.00	16	37.47	37.50	-16	2,065	-0.77%
2020/08/31	30	37.50	8	37.64	37.50	22	2,069	1.06%
2020/08/27	0	0.00	1	37.95	37.90	-1	2,068	-0.05%
2020/08/25	0	0.00	100	37.72	38.00	-100	2,083	-4.80%
2020/08/24	200	37.89	0	0.00	37.90	200	2,126	9.41%	大買/鉅額交易
2020/08/21	175	38.14	0	0.00	37.95	175	2,143	8.16%	大買/鉅額交易
2020/08/20	125	37.78	1	37.70	37.70	124	2,147	5.77%	大買/鉅額交易
2020/08/19	3	38.75	0	0.00	38.60	3	2,098	0.14%
2020/08/18	1	39.00	5	38.95	38.95	-4	2,109	-0.19%
2020/08/17	0	0.00	16	38.72	38.75	-16	2,127	-0.75%
2020/08/14	6	38.68	0	0.00	38.80	6	2,150	0.28%
2020/08/13	5	38.95	3	38.70	38.70	2	2,182	0.09%
2020/08/11	2	39.80	1	39.75	39.75	1	2,306	0.04%
2020/08/10	4	40.58	8	40.21	40.15	-4	2,355	-0.17%
2020/08/04	5	38.85	0	0.00	38.85	5	2,399	0.21%
2020/07/31	0	0.00	1	39.60	39.30	-1	2,452	-0.04%
2020/07/30	12	39.06	0	0.00	39.45	12	2,464	0.49%
2020/07/29	1	38.90	1	38.65	38.65	0	2,467	0.00%
2020/07/28	1	38.35	25	38.34	38.20	-24	2,466	-0.97%
2020/07/24	1	39.40	0	0.00	39.40	1	2,440	0.04%
2020/07/22	3	40.20	0	0.00	40.20	3	2,424	0.12%
2020/07/21	0	0.00	1	40.35	40.20	-1	2,419	-0.04%
2020/07/20	2	39.48	12	39.13	39.50	-10	2,406	-0.42%
2020/07/17	1	39.60	14	39.03	39.00	-13	2,408	-0.54%
2020/07/16	1	39.90	4	39.89	39.95	-3	2,405	-0.12%
2020/07/15	2.3	40.48	4	40.30	40.45	-1.7	2,396	-0.07%
2020/07/14	3	41.23	5	41.20	41.35	-2	2,364	-0.08%
2020/07/13	4	40.50	0	0.00	40.60	4	2,344	0.17%
2020/07/10	11	40.40	2	40.85	40.45	9	2,360	0.38%
2020/07/09	5	41.35	53.6	41.11	41.95	-48.6	2,305	-2.11%
2020/07/08	0	0.00	6	39.50	39.85	-6	2,239	-0.27%
2020/07/07	1	39.50	1	39.60	39.50	0	2,282	0.00%
2020/07/06	1	39.80	2	39.75	39.80	-1	2,289	-0.04%
2020/07/02	0	0.00	1	39.65	39.55	-1	2,295	-0.04%
2020/06/30	16	39.65	3	39.53	39.35	13	2,298	0.57%
2020/06/29	0	0.00	14	39.47	39.45	-14	2,304	-0.61%
2020/06/24	0	0.00	1	39.20	39.00	-1	2,284	-0.04%
2020/06/23	4	38.21	21	38.91	39.00	-17	2,272	-0.75%
2020/06/22	1	38.00	0	0.00	38.00	1	2,250	0.04%
2020/06/19	1	37.40	4	37.93	38.50	-3	2,220	-0.14%
2020/06/18	2	37.38	0	0.00	37.40	2	2,225	0.09%
2020/06/17	1	37.70	0	0.00	37.55	1	2,237	0.04%
2020/06/16	1	38.00	1	38.00	37.85	0	2,331	0.00%
2020/06/15	8	37.62	1	37.70	37.80	7	2,356	0.30%
2020/06/12	0	0.00	2	37.30	37.35	-2	2,391	-0.08%
2020/06/11	0	0.00	8	37.91	37.65	-8	2,412	-0.33%
2020/06/10	1	37.95	1	37.75	38.00	0	2,496	0.00%
2020/06/09	2	38.13	4	37.73	37.90	-2	2,516	-0.08%
2020/06/08	1	37.70	0	0.00	37.55	1	2,506	0.04%
2020/06/05	1	37.70	8	37.75	37.70	-7	2,565	-0.27%
2020/06/04	2	37.65	4	37.65	37.75	-2	2,594	-0.08%
2020/06/02	1	37.65	0	0.00	37.60	1	2,588	0.04%
2020/06/01	1	37.75	0	0.00	37.80	1	2,592	0.04%
2020/05/29	0	0.00	4	37.80	37.80	-4	2,590	-0.15%
2020/05/28	1	37.00	14	37.31	37.00	-13	2,582	-0.50%
2020/05/27	4	37.54	0	0.00	37.55	4	2,582	0.15%
2020/05/26	0	0.00	1	37.60	37.70	-1	2,583	-0.04%
2020/05/25	1	37.65	2	37.63	37.75	-1	2,575	-0.04%
2020/05/21	2	37.33	0	0.00	37.00	2	2,537	0.08%
2020/05/20	3	36.73	17	36.83	36.65	-14	2,525	-0.55%
2020/05/19	14	37.56	1	37.70	37.35	13	2,539	0.51%
2020/05/18	7	37.18	21	37.34	37.60	-14	2,506	-0.56%
2020/05/15	1	36.20	11	35.78	36.20	-10	2,421	-0.41%
2020/05/14	2	35.60	0	0.00	35.20	2	2,369	0.08%
2020/05/12	1	34.20	0	0.00	34.40	1	2,301	0.04%
2020/05/11	0	0.00	1	34.50	34.45	-1	2,328	-0.04%
2020/05/07	0.7	34.40	1	33.95	34.40	-0.3	2,366	-0.01%
2020/05/06	0	0.00	12	33.84	33.60	-12	2,424	-0.49%
2020/05/05	0	0.00	1.1	33.41	33.35	-1.1	2,464	-0.04%
2020/05/04	1	32.75	0	0.00	32.75	1	2,478	0.04%
2020/04/30	0	0.00	21	32.85	33.05	-21	2,521	-0.83%
2020/04/29	0	0.00	20	32.65	32.55	-20	2,580	-0.78%
2020/04/28	1	32.50	0	0.00	32.50	1	2,623	0.04%
2020/04/27	1	32.45	10	32.50	32.35	-9	2,660	-0.34%
2020/04/23	3	32.03	0	0.00	32.10	3	2,675	0.11%
2020/04/22	2	30.90	5	31.23	31.90	-3	2,664	-0.11%
2020/04/21	11	31.86	0	0.00	31.75	11	2,647	0.42%
2020/04/17	32	32.97	15	32.83	32.60	17	2,637	0.64%
2020/04/16	3	33.25	13	33.14	32.70	-10	2,608	-0.38%
2020/04/15	4	32.65	15	32.38	32.65	-11	2,568	-0.43%
2020/04/14	22	32.24	21	32.20	32.35	1	2,523	0.04%
2020/04/13	4	32.23	31	31.80	32.20	-27	2,495	-1.08%
2020/04/10	7	31.51	11	31.64	31.50	-4	2,454	-0.16%
2020/04/09	14	30.70	0	0.00	30.40	14	2,402	0.58%
2020/04/07	7	29.69	0	0.00	29.70	7	2,358	0.30%
2020/04/06	0	0.00	3	29.40	29.45	-3	2,336	-0.13%
2020/04/01	10	29.30	0	0.00	29.40	10	2,320	0.43%
2020/03/31	7	29.29	0	0.00	29.40	7	2,321	0.30%
2020/03/26	0	0.00	10	29.00	28.90	-10	2,269	-0.44%
2020/03/24	1	28.40	21	28.35	28.35	-20	2,217	-0.90%
2020/03/23	10	27.65	0	0.00	27.60	10	2,182	0.46%
2020/03/19	27	26.73	3	27.55	25.95	24	2,156	1.11%
2020/03/17	0	0.00	1	28.85	28.85	-1	2,005	-0.05%
2020/03/16	15	29.94	2	30.10	29.75	13	1,953	0.67%
2020/03/13	10	29.73	10	30.90	30.90	0	1,919	0.00%
2020/03/12	11	32.06	3	32.12	32.00	8	1,817	0.44%
2020/03/11	17	33.35	11	34.11	33.15	6	1,766	0.34%
2020/03/10	10	32.25	2	32.75	33.05	8	1,728	0.46%
2020/03/09	10	33.68	9	33.80	33.35	1	1,648	0.06%
2020/03/06	0	0.00	91	34.07	34.25	-91	1,609	-5.65%
2020/03/05	0	0.00	11	34.50	34.30	-11	1,604	-0.69%
2020/03/04	0	0.00	60	33.84	34.15	-60	1,600	-3.75%
2020/03/03	0	0.00	4	33.80	33.70	-4	1,589	-0.25%
2020/03/02	8	33.27	1	33.30	33.25	7	1,573	0.44%
2020/02/27	21	33.90	421	33.93	33.85	-400	1,531	-26.11%	大賣/鉅額交易
2020/02/26	0	0.00	1	34.50	34.40	-1	1,501	-0.07%
2020/02/25	21	33.94	0	0.00	33.95	21	1,481	1.42%
2020/02/24	0	0.00	1	34.35	34.20	-1	1,462	-0.07%
2020/02/21	1	34.15	3	34.27	34.10	-2	1,449	-0.14%
2020/02/20	1	34.20	1	34.35	34.35	0	1,439	0.00%
2020/02/19	55	34.55	15	34.99	34.60	40	1,414	2.83%
2020/02/18	63	34.91	21	34.75	34.75	42	1,344	3.12%
2020/02/17	4	33.80	5	34.30	34.00	-1	1,316	-0.08%
2020/02/14	1	33.80	10	34.10	33.90	-9	1,333	-0.68%
2020/02/13	71	33.94	10	34.10	33.90	61	1,343	4.54%
2020/02/12	55	33.84	20	34.05	33.95	35	1,338	2.61%
2020/02/11	8	33.91	0	0.00	34.10	8	1,330	0.60%
2020/02/10	50	33.29	2.9	33.08	33.10	47.1	1,284	3.67%
2020/02/07	10	33.88	2	33.93	33.75	8	1,241	0.64%
2020/02/06	23	34.47	25	34.48	34.60	-2	1,187	-0.17%
2020/02/05	236	33.34	13	32.77	33.35	223	1,103	20.22%	大買/鉅額交易
2020/02/04	61	32.22	53	32.10	32.35	8	1,034	0.77%
2020/02/03	55	32.22	8	32.29	32.50	47	1,001	4.69%
2020/01/31	1	32.50	5	31.65	32.40	-4	938	-0.43%
2020/01/30	27	31.08	6	31.01	30.70	21	854	2.46%
2020/01/20	11	31.74	1	31.50	31.85	10	793	1.26%
2020/01/17	0	0.00	5	30.95	31.00	-5	746	-0.67%
2020/01/14	1	30.50	0	0.00	30.45	1	725	0.14%
2020/01/13	2	30.53	0	0.00	30.55	2	728	0.27%
2020/01/10	1	29.80	0	0.00	29.85	1	687	0.15%
2020/01/06	5	29.75	0	0.00	29.80	5	720	0.69%
2020/01/02	1	29.95	0	0.00	29.85	1	732	0.14%
2019/12/27	5	29.75	0	0.00	29.85	5	735	0.68%
2019/12/25	0	0.00	3	29.80	29.90	-3	743	-0.40%
2019/12/23	13	29.45	0	0.00	29.55	13	747	1.74%
2019/12/20	2	29.40	0	0.00	29.45	2	777	0.26%
2019/12/13	0	0.00	0	29.40	29.40	0	1,130	0.00%
2019/12/12	1	29.35	0	0.00	29.45	1	1,144	0.09%
2019/12/10	0	0.00	1	29.35	29.60	-1	1,200	-0.08%
2019/12/02	1	29.25	0	0.00	29.20	1	1,261	0.08%
2019/11/22	1	29.35	0	0.00	29.35	1	1,390	0.07%
2019/11/19	0	0.00	1	29.35	29.35	-1	1,416	-0.07%
2019/11/14	3	29.37	1	29.35	29.35	2	1,460	0.14%
2019/11/13	2	29.58	0	0.00	29.65	2	1,455	0.14%
2019/11/12	0	0.00	3	30.20	30.25	-3	1,451	-0.21%
2019/11/11	2	29.65	0	0.00	29.75	2	1,445	0.14%
2019/11/08	2	29.70	2	29.50	29.75	0	1,463	0.00%
2019/11/07	0	0.00	1	29.30	29.30	-1	1,458	-0.07%
2019/11/05	0	0.00	1	29.35	29.30	-1	1,468	-0.07%
2019/11/04	0	0.00	1.5	29.46	29.50	-1.5	1,480	-0.10%
2019/11/01	1	29.30	0	0.00	29.25	1	1,481	0.07%
2019/10/31	0	0.00	2	29.35	29.30	-2	1,485	-0.13%
2019/10/22	1	29.45	0	0.00	29.30	1	1,529	0.07%
2019/10/21	0	0.00	1	29.70	29.75	-1	1,525	-0.07%
2019/10/16	1	29.20	0	0.00	29.10	1	1,542	0.06%
2019/10/07	0	0.00	2	29.30	29.30	-2	1,542	-0.13%
2019/09/26	1	29.55	0	0.00	29.45	1	1,679	0.06%
2019/09/25	0	0.00	1	29.45	29.40	-1	1,689	-0.06%
2019/09/24	2	29.50	3	29.77	29.20	-1	1,669	-0.06%
2019/09/23	1	30.25	1	30.25	30.35	0	1,597	0.00%
2019/09/20	1	30.55	1	30.85	30.70	0	1,560	0.00%
2019/09/19	1	30.00	12	30.08	30.20	-11	1,461	-0.75%
2019/09/18	5	29.61	7	29.34	29.50	-2	1,379	-0.15%
2019/09/16	2	29.10	67	29.01	29.25	-65	1,369	-4.75%
2019/09/03	1	28.15	1	28.10	28.15	0	1,346	0.00%
2019/09/02	2	28.75	8	28.40	28.40	-6	1,339	-0.45%
2019/08/30	1	28.10	0	0.00	28.15	1	1,303	0.08%
2019/08/19	0	0.00	1	27.50	27.50	-1	1,245	-0.08%
2019/08/08	0	0.00	1	26.65	26.80	-1	1,166	-0.09%
2019/08/06	0	0.00	25	26.37	26.65	-25	1,179	-2.12%
2019/08/01	2	26.50	0	0.00	26.55	2	1,171	0.17%
2019/07/25	1	26.60	0	0.00	26.65	1	1,158	0.09%
2019/07/10	2	26.80	0	0.00	26.70	2	1,093	0.18%
2019/07/08	3	27.58	0	0.00	27.55	3	1,042	0.29%
2019/06/28	0	0.00	3	27.60	27.55	-3	941	-0.32%
2019/06/20	1	27.30	0	0.00	27.30	1	926	0.11%
2019/06/19	1	27.80	0	0.00	27.60	1	901	0.11%
2019/06/18	1	27.35	0	0.00	27.45	1	863	0.12%
2019/06/10	1	27.10	0	0.00	27.05	1	842	0.12%
2019/05/24	0	0.00	1	27.20	27.20	-1	853	-0.12%
2019/05/22	0	0.00	8	26.95	26.95	-8	839	-0.95%
2019/05/10	0	0.00	2	26.65	26.65	-2	824	-0.24%
2019/05/02	0	0.00	2	26.95	26.80	-2	826	-0.24%
2019/04/26	0	0.00	1	26.80	26.75	-1	845	-0.12%
2019/04/24	2	26.88	3	26.93	26.85	-1	849	-0.12%
2019/04/17	1	26.50	0	0.00	26.45	1	828	0.12%
2019/04/16	0	0.00	1	26.35	26.40	-1	820	-0.12%
2019/04/12	0	0.00	1	26.40	26.45	-1	811	-0.12%
2019/04/10	1	26.50	0	0.00	26.40	1	787	0.13%
2019/04/03	10	26.43	0	0.00	26.40	10	793	1.26%
2019/03/28	0	0.00	1	26.40	26.40	-1	779	-0.13%
2019/03/27	1	26.50	0	0.00	26.55	1	773	0.13%
2019/03/26	2	26.10	0	0.00	26.10	2	744	0.27%
2019/03/19	1	26.20	0	0.00	26.20	1	747	0.13%
2019/03/18	2	26.30	0	0.00	26.35	2	747	0.27%
2019/03/15	4	25.90	0	0.00	26.00	4	735	0.54%
2019/03/11	0	0.00	5	26.05	26.05	-5	762	-0.66%
2019/03/06	0	0.00	3	26.45	26.50	-3	802	-0.37%
2019/02/18	5	25.77	0	0.00	25.70	5	849	0.59%
2019/01/25	1	25.20	0	0.00	25.25	1	1,138	0.09%
2019/01/24	1	25.30	0	0.00	25.25	1	1,139	0.09%
2019/01/23	1	25.30	0	0.00	25.35	1	1,132	0.09%
2019/01/21	2	25.13	0	0.00	25.15	2	1,134	0.18%
2019/01/11	0	0.00	2	25.38	25.40	-2	1,224	-0.16%
2019/01/09	6	25.01	0	0.00	25.15	6	1,223	0.49%
2019/01/07	1	25.05	0	0.00	25.15	1	1,257	0.08%
2019/01/04	5	25.00	0	0.00	25.05	5	1,274	0.39%
2018/12/28	11	25.03	0	0.00	25.05	11	1,336	0.82%
2018/12/26	16	25.04	0	0.00	25.05	16	1,373	1.17%
2018/12/25	5	25.10	0	0.00	25.15	5	1,369	0.37%
2018/12/21	5	25.10	0	0.00	25.10	5	1,424	0.35%
2018/12/20	10	25.23	0	0.00	25.10	10	1,429	0.70%
2018/12/19	5	25.25	0	0.00	25.25	5	1,430	0.35%
2018/12/18	5	25.30	0	0.00	25.25	5	1,471	0.34%
2018/12/17	2	25.50	0	0.00	25.50	2	1,533	0.13%
2018/12/12	7	25.51	0	0.00	25.50	7	1,586	0.44%
2018/12/05	0	0.00	10	25.60	25.55	-10	1,547	-0.65%
2018/12/03	1	25.60	0	0.00	25.55	1	1,559	0.06%
2018/11/30	1	25.45	100	25.58	25.45	-99	1,553	-6.37%
2018/11/27	2	25.85	0	0.00	25.75	2	1,493	0.13%
2018/11/23	10	26.20	0	0.00	26.25	10	1,464	0.68%
2018/11/21	3	26.45	0	0.00	26.45	3	1,451	0.21%
2018/11/20	0	0.00	10	26.60	26.55	-10	1,446	-0.69%
2018/11/15	1	26.50	0	0.00	26.50	1	1,422	0.07%
2018/11/12	0	0.00	3	26.70	26.80	-3	1,369	-0.22%
2018/11/09	3	26.85	0	0.00	26.90	3	1,366	0.22%
2018/11/08	6	26.83	0	0.00	26.75	6	1,357	0.44%
2018/11/07	10	28.00	10	28.00	27.00	0	1,310	0.00%
2018/10/26	1	26.00	0	0.00	26.10	1	1,137	0.09%
2018/10/23	10	26.40	0	0.00	26.40	10	1,119	0.89%
2018/10/12	1	25.25	0	0.00	26.05	1	1,009	0.10%
2018/09/21	0	0.00	2	26.20	26.85	-2	859	-0.23%
2018/09/10	2	25.10	0	0.00	25.80	2	846	0.24%
2018/08/21	1	25.85	0	0.00	25.90	1	1,244	0.08%
2018/08/02	0	0.00	5	26.16	26.05	-5	1,719	-0.29%
2018/07/10	5	25.90	0	0.00	25.95	5	2,730	0.18%
2018/06/26	1	26.90	0	0.00	26.95	1	4,031	0.02%
2018/06/22	2	26.95	0	0.00	26.85	2	4,031	0.05%
2018/06/19	2	27.18	0	0.00	27.10	2	4,011	0.05%
2018/06/14	1	27.25	1	27.20	27.20	0	3,975	0.00%
2018/06/06	3	27.53	0	0.00	27.35	3	3,922	0.08%
2018/06/05	0	0.00	8	27.61	27.50	-8	3,908	-0.20%
2018/06/04	4	27.85	0	0.00	27.65	4	3,903	0.10%
2018/06/01	2	28.30	1	28.05	27.85	1	3,882	0.03%
2018/05/31	5	27.80	0	0.00	28.10	5	3,836	0.13%
2018/05/22	0	0.00	4	27.05	27.00	-4	3,654	-0.11%
2018/05/21	4	27.05	0	0.00	27.10	4	3,637	0.11%
2018/05/18	0	0.00	9	26.33	26.50	-9	3,626	-0.25%
2018/05/17	8	26.73	0	0.00	26.60	8	3,604	0.22%
2018/05/15	7	27.01	5	27.00	26.90	2	3,576	0.06%
2018/05/14	3	27.43	0	0.00	27.25	3	3,549	0.08%
2018/05/11	0	0.00	1	29.35	29.50	-1	3,398	-0.03%
2018/05/10	0	0.00	2	29.25	29.15	-2	3,315	-0.06%
2018/05/09	4	28.90	3	28.90	28.75	1	3,239	0.03%
2018/05/02	1	28.85	0	0.00	28.45	1	3,093	0.03%
2018/04/30	0	0.00	5	29.61	29.50	-5	3,032	-0.16%
2018/04/27	1	29.00	2	29.50	29.35	-1	3,007	-0.03%
2018/04/26	1	28.60	0	0.00	28.70	1	2,950	0.03%
2018/04/20	20	29.02	0	0.00	29.15	20	2,565	0.78%
2018/04/19	6	28.92	0	0.00	28.70	6	2,447	0.25%
2018/04/17	81	28.67	2	27.80	28.75	79	2,347	3.37%
2018/04/13	1	28.20	16	28.64	28.20	-15	2,240	-0.67%
2018/04/12	12	28.80	3	28.80	28.85	9	2,198	0.41%
2018/04/11	7	29.71	2	29.48	29.10	5	2,150	0.23%
2018/04/10	18	29.89	3	29.03	28.55	15	1,988	0.75%
2018/04/09	1	28.60	6	28.27	28.50	-5	1,642	-0.30%
2018/04/03	6	28.36	0	0.00	28.30	6	1,488	0.40%
2018/04/02	0	0.00	1	27.70	27.55	-1	1,258	-0.08%
2018/03/31	0	0.00	1	26.65	26.95	-1	1,182	-0.08%
2018/03/30	2	27.75	0	0.00	26.95	2	1,143	0.17%
2018/03/29	1	27.10	0	0.00	27.05	1	995	0.10%
2018/03/13	1	26.15	0	0.00	26.15	1	1,110	0.09%
2018/02/22	0	0.00	1	25.80	25.70	-1	1,096	-0.09%
2018/02/12	0	0.00	1	25.20	25.60	-1	1,104	-0.09%
2018/02/08	2	25.08	0	0.00	25.55	2	1,088	0.18%
2018/02/06	1	24.95	0	0.00	25.00	1	1,098	0.09%
2018/01/31	4	26.20	0	0.00	26.40	4	1,056	0.38%