漢翔 (2634)-臺銀-高雄券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	1	43.71	34	44.62	44.75	-33	3,776	-0.87%
2024/11/21	10	43.22	5	43.44	43.55	5	3,680	0.14%
2024/11/20	7	43.48	5.1	44.60	43.45	1.9	3,611	0.05%
2024/11/19	10	44.03	21.2	44.30	44.05	-11.2	3,494	-0.32%
2024/11/18	5	42.67	3	43.10	43.25	2	3,348	0.06%
2024/11/15	12.1	43.22	4	43.75	43.10	8.1	3,246	0.25%
2024/11/14	45.4	43.80	0	0.00	43.50	45.4	3,193	1.42%
2024/11/13	13.2	44.92	3	45.03	44.90	10.2	3,139	0.32%
2024/11/12	32.1	45.39	1	45.30	45.15	31.1	3,147	0.99%
2024/11/11	17	46.21	8	46.35	46.00	9	3,129	0.29%
2024/11/08	4	46.07	5	45.80	45.85	-1	3,120	-0.03%
2024/11/07	37.1	46.61	35	47.10	46.25	2.1	3,113	0.07%
2024/11/06	10	44.97	14	45.54	45.75	-4	3,015	-0.13%
2024/11/05	1.1	45.05	2	45.18	45.05	-0.9	3,031	-0.03%
2024/11/04	3.1	44.90	1	44.95	44.90	2.1	3,138	0.07%
2024/11/01	7.1	44.57	17.1	44.30	44.90	-10	3,303	-0.30%
2024/10/30	18.1	44.42	1	44.50	44.35	17.1	3,357	0.51%
2024/10/29	14.2	44.43	12	44.50	44.55	2.2	3,412	0.06%
2024/10/28	4.1	45.18	1	45.80	45.20	3.1	3,403	0.09%
2024/10/25	11.5	45.30	2	45.30	45.30	9.5	3,430	0.28%
2024/10/24	8.3	45.69	1	45.75	45.50	7.3	3,457	0.21%
2024/10/23	3	46.05	1.2	46.10	46.00	1.8	3,577	0.05%
2024/10/22	7	45.79	5	45.93	45.70	2	3,702	0.05%
2024/10/21	9.2	45.69	0	0.00	45.60	9.2	3,733	0.25%
2024/10/18	6	45.83	16	45.89	45.70	-10	3,766	-0.27%
2024/10/17	33	46.13	30	46.41	46.00	3	4,124	0.07%
2024/10/16	29.1	45.67	5	45.70	45.60	24.1	4,145	0.58%
2024/10/15	6.1	45.68	32.2	46.09	45.55	-26.1	4,153	-0.63%
2024/10/14	65.3	45.99	49.1	46.76	45.65	16.2	4,168	0.39%
2024/10/11	33.9	45.81	3	45.88	45.75	30.9	4,103	0.75%
2024/10/09	16.4	46.34	0	0.00	46.10	16.4	4,101	0.40%
2024/10/08	8.2	47.20	2	47.25	47.00	6.2	4,098	0.15%
2024/10/07	2	48.05	6	48.25	48.05	-4	4,190	-0.10%
2024/10/04	11.1	47.74	6	48.50	47.60	5.1	4,282	0.12%
2024/10/01	5.1	48.00	4	48.50	48.00	1.1	4,347	0.03%
2024/09/30	12	48.20	2	48.40	48.20	10	4,406	0.23%
2024/09/27	13	48.73	2	49.13	48.65	11	4,417	0.25%
2024/09/26	0	0.00	12.6	48.99	48.80	-12.6	4,421	-0.29%
2024/09/25	14.1	48.92	7	49.32	48.75	7.1	4,503	0.16%
2024/09/24	40	49.43	25	49.81	49.30	15	4,525	0.33%
2024/09/23	2.1	48.69	60	48.94	48.90	-57.9	4,484	-1.29%
2024/09/20	3	47.59	3	48.03	47.60	0	4,463	0.00%
2024/09/19	6	47.67	20	47.88	47.95	-14	4,526	-0.31%
2024/09/18	28	47.68	27	47.97	47.25	1	4,607	0.02%
2024/09/16	10.1	47.45	10	47.50	47.45	0.1	4,648	0.00%
2024/09/13	1.2	47.64	11	47.40	47.85	-9.8	4,823	-0.20%
2024/09/12	0	46.45	9	46.34	46.70	-9	4,906	-0.18%
2024/09/11	5.1	45.48	2.5	45.95	45.30	2.6	4,904	0.05%
2024/09/10	16	46.00	1	45.70	45.55	15	4,928	0.30%
2024/09/09	2	45.50	2.1	46.56	46.55	-0.1	4,935	0.00%
2024/09/06	33.1	46.42	1	46.45	46.35	32.1	4,925	0.65%
2024/09/05	9.5	47.30	2	46.65	46.65	7.5	4,930	0.15%
2024/09/04	9	47.37	7	47.16	47.05	2	5,011	0.04%
2024/09/03	7	49.21	8	49.25	48.80	-1	5,066	-0.02%
2024/09/02	1	49.45	4	49.44	49.40	-3	5,144	-0.06%
2024/08/30	0	49.80	1	49.60	49.60	-1	5,217	-0.02%
2024/08/28	4	49.85	1	50.70	50.50	3	5,318	0.06%
2024/08/27	1	50.30	3.3	50.30	50.30	-2.3	5,349	-0.04%
2024/08/26	3.2	50.40	14	50.72	50.90	-10.9	5,433	-0.20%
2024/08/23	0	0.00	8.1	49.97	50.20	-8.1	5,568	-0.15%
2024/08/22	4	49.45	4	49.40	49.45	0	5,620	0.00%
2024/08/21	3.1	49.00	6	48.98	49.30	-2.9	5,708	-0.05%
2024/08/20	1	49.15	6	48.77	49.15	-5	5,881	-0.09%
2024/08/19	4.9	48.14	13	48.25	48.25	-8.1	6,559	-0.12%
2024/08/16	1	48.65	5	48.66	48.50	-4	6,838	-0.06%
2024/08/15	2	49.00	4	48.58	48.50	-2	7,092	-0.03%
2024/08/14	17	48.61	2	48.75	48.40	15	7,745	0.19%
2024/08/13	0.1	48.50	11	48.82	48.85	-11	8,060	-0.14%
2024/08/12	0.1	48.55	48	48.56	48.55	-47.9	8,141	-0.59%
2024/08/09	16.5	47.88	4	48.21	47.50	12.5	8,433	0.15%
2024/08/08	9.1	47.52	12	47.73	47.70	-2.9	8,739	-0.03%
2024/08/07	8	47.96	24.1	47.68	48.30	-16.1	8,860	-0.18%
2024/08/06	18.2	45.37	15	45.99	46.00	3.2	8,879	0.04%
2024/08/05	49.1	46.74	2	47.05	45.50	47.1	8,924	0.53%
2024/08/02	24.1	50.63	0	0.00	50.50	24.1	9,074	0.27%
2024/08/01	8	52.13	26	52.37	52.20	-18	9,131	-0.20%
2024/07/31	22	51.38	0	0.00	51.40	22	9,252	0.24%
2024/07/30	8	51.61	9.2	52.04	51.90	-1.2	9,377	-0.01%
2024/07/29	14	51.69	5	52.26	51.50	9	9,520	0.09%
2024/07/26	5.1	52.62	12	52.83	52.60	-6.9	9,609	-0.07%
2024/07/23	22.1	52.55	38	52.49	52.60	-15.9	9,645	-0.16%
2024/07/22	8	50.60	6	50.78	50.30	2	9,727	0.02%
2024/07/19	25	51.44	1	51.90	51.00	24	9,936	0.24%
2024/07/18	75.1	53.65	90.2	53.87	52.30	-15.1	10,277	-0.15%
2024/07/17	14	52.40	48.1	52.38	52.40	-34.1	10,185	-0.34%
2024/07/16	5	51.04	22	51.06	51.10	-17	10,579	-0.16%
2024/07/15	12	50.69	2	51.10	50.50	10	11,283	0.09%
2024/07/12	9	51.59	3	51.77	51.40	6	11,939	0.05%
2024/07/11	22.1	51.83	6	51.84	51.60	16.1	12,153	0.13%
2024/07/10	4.1	51.76	18.4	51.81	51.90	-14.3	12,949	-0.11%
2024/07/09	37.2	52.47	2	52.60	52.30	35.2	14,141	0.25%
2024/07/08	19	53.43	6	54.12	53.60	13	14,343	0.09%
2024/07/05	1	53.80	9.1	53.67	54.00	-8.1	14,675	-0.06%
2024/07/04	0	0.00	17	53.40	53.70	-17	15,635	-0.11%
2024/07/03	2	53.50	24	53.37	53.80	-22	16,506	-0.13%
2024/07/02	2	53.65	0	0.00	53.70	2	16,582	0.01%
2024/07/01	1	53.70	0	0.00	54.00	1	16,694	0.01%
2024/06/28	23	53.84	4	53.85	53.40	19	16,832	0.11%
2024/06/27	12	53.02	1	53.70	53.70	11	17,152	0.06%
2024/06/26	1	52.60	0	0.00	53.40	1	17,284	0.01%
2024/06/24	2	52.20	23	52.31	52.10	-21	18,505	-0.11%
2024/06/21	1.1	52.79	0	0.00	52.30	1.1	18,485	0.01%
2024/06/20	6	52.98	1	52.70	52.70	5	18,527	0.03%
2024/06/18	2	52.80	0	0.00	52.80	2	18,575	0.01%
2024/06/17	0	0.00	0.1	53.20	52.90	-0.1	18,590	0.00%
2024/06/14	1	52.60	0	0.00	52.90	1	18,598	0.01%
2024/06/13	3	52.70	0	0.00	53.10	3	18,606	0.02%
2024/06/12	0	52.80	3	52.67	52.60	-3	18,670	-0.02%
2024/06/11	17.5	54.17	1	54.20	53.00	16.5	18,674	0.09%
2024/06/07	4	54.47	12	54.62	54.60	-8	18,620	-0.04%
2024/06/06	0	0.00	3	54.13	54.00	-3	18,568	-0.02%
2024/06/05	0	0.00	6	54.30	53.80	-6	18,528	-0.03%
2024/06/04	6	53.62	2	53.40	53.50	4	18,607	0.02%
2024/06/03	0	0.00	1	53.70	53.10	-1	18,623	-0.01%
2024/05/31	2	53.05	47	53.00	52.90	-45	18,623	-0.24%
2024/05/30	6	53.13	4	53.40	52.90	2	18,607	0.01%
2024/05/29	23	54.37	0	0.00	54.00	23	18,554	0.12%
2024/05/28	6.1	55.59	12	55.80	55.40	-5.9	18,412	-0.03%
2024/05/27	1	56.10	7	56.11	55.80	-6	18,383	-0.03%
2024/05/24	21	55.44	38	55.61	55.90	-17	18,324	-0.09%
2024/05/23	44.2	56.81	64.2	56.87	56.30	-20	18,221	-0.11%
2024/05/22	42.1	55.05	5	55.22	54.60	37.1	17,613	0.21%
2024/05/21	22	56.40	9	56.58	55.90	13	17,365	0.07%
2024/05/20	38	57.29	36.1	57.93	57.00	1.9	17,119	0.01%
2024/05/17	5.2	57.30	18	57.25	57.40	-12.8	16,493	-0.08%
2024/05/16	8.2	55.65	4	55.53	55.70	4.2	16,178	0.03%
2024/05/15	12	56.88	13.2	57.09	55.70	-1.2	16,108	-0.01%
2024/05/14	5.1	55.92	33	55.70	56.30	-27.9	15,840	-0.18%
2024/05/13	20	53.55	0.2	53.80	53.30	19.8	15,566	0.13%
2024/05/10	9	53.88	9.1	54.19	54.50	-0.1	15,519	0.00%
2024/05/09	12.1	54.30	2.1	55.11	53.80	10	15,501	0.06%
2024/05/08	17.1	54.25	43	54.04	54.50	-25.9	15,444	-0.17%
2024/05/07	7	55.79	3	55.80	55.70	4	15,150	0.03%
2024/05/06	7	56.19	16	55.96	56.00	-9	15,052	-0.06%
2024/05/03	16.1	57.58	1	57.30	56.80	15.1	14,897	0.10%
2024/05/02	7	57.83	5	57.92	57.90	2	14,767	0.01%
2024/04/30	0	57.30	2.1	57.30	57.20	-2.1	14,617	-0.01%
2024/04/29	0	57.80	7.1	57.83	57.80	-7.1	14,483	-0.05%
2024/04/26	4	57.90	11	57.72	57.70	-7	14,327	-0.05%
2024/04/25	9.2	57.81	9	57.69	57.30	0.2	14,138	0.00%
2024/04/24	16.1	57.61	5	57.74	57.10	11.1	13,958	0.08%
2024/04/23	3	56.87	6.5	57.54	57.80	-3.5	13,656	-0.03%
2024/04/22	18.6	57.87	16	56.94	56.10	2.6	13,472	0.02%
2024/04/19	49.4	58.68	42	58.23	57.60	7.4	13,470	0.05%
2024/04/18	14	58.29	43	58.14	58.70	-29	12,973	-0.22%
2024/04/17	1	55.80	3	56.23	55.80	-2	12,495	-0.02%
2024/04/16	43.1	56.47	20.7	56.05	55.40	22.4	12,617	0.18%
2024/04/15	58	59.04	68	58.88	58.00	-10	12,092	-0.08%
2024/04/12	14	56.93	12	56.68	56.80	2	11,131	0.02%
2024/04/11	7.1	56.90	8	57.28	55.80	-0.9	11,010	-0.01%
2024/04/10	42.1	57.60	32	57.56	56.80	10.1	10,635	0.09%
2024/04/09	23	55.53	67	56.69	57.50	-44	9,678	-0.45%
2024/04/08	0.1	53.00	2	52.95	53.00	-1.9	8,809	-0.02%
2024/04/03	2.1	53.75	7.8	53.65	53.70	-5.7	8,809	-0.06%
2024/04/02	6.5	53.99	2	54.20	54.30	4.5	8,725	0.05%
2024/04/01	11	53.93	36	54.11	54.40	-25	8,554	-0.29%
2024/03/29	5.1	52.86	7.4	52.40	52.60	-2.3	8,247	-0.03%
2024/03/28	17.1	53.78	10	53.82	52.60	7.1	8,231	0.09%
2024/03/27	17	52.16	63.5	52.04	53.20	-46.5	7,646	-0.61%
2024/03/26	2	50.00	11	50.09	49.65	-9	7,194	-0.13%
2024/03/25	13	50.33	28	50.44	50.40	-15	7,200	-0.21%
2024/03/22	6	50.22	18.2	49.57	50.30	-12.2	7,172	-0.17%
2024/03/21	1	48.40	7	48.60	48.70	-6	6,957	-0.09%
2024/03/20	2	48.15	0	0.00	47.95	2	6,979	0.03%
2024/03/18	3	47.78	8	48.31	48.40	-5	7,276	-0.07%
2024/03/15	7	48.33	19	48.18	47.55	-12	7,377	-0.16%
2024/03/14	1	47.25	0	0.00	47.15	1	7,313	0.01%
2024/03/13	5.1	47.55	0	0.00	47.55	5.1	7,365	0.07%
2024/03/12	1	47.35	3	48.03	48.15	-2	7,418	-0.03%
2024/03/11	4	47.53	20.7	47.66	47.55	-16.6	7,409	-0.22%
2024/03/08	37.1	47.50	0	0.00	47.10	37.1	7,416	0.50%
2024/03/07	14.7	48.39	3	48.55	48.30	11.7	7,380	0.16%
2024/03/06	19	49.26	1	49.30	48.90	18	7,391	0.24%
2024/03/05	10	49.43	0	0.00	49.45	10	7,401	0.14%
2024/03/04	29	50.06	7	49.95	49.80	22	7,410	0.30%
2024/03/01	1	49.70	0	0.00	49.60	1	7,433	0.01%
2024/02/29	1	49.70	8	49.76	49.65	-7	7,682	-0.09%
2024/02/27	31.1	49.09	1	49.45	48.90	30.1	8,222	0.37%
2024/02/26	4	49.59	18.1	49.56	49.75	-14.1	8,200	-0.17%
2024/02/23	15.2	48.76	0	0.00	48.40	15.2	8,159	0.19%
2024/02/22	0	0.00	1	49.15	49.25	-1	8,163	-0.01%
2024/02/21	0.2	49.13	0	0.00	49.10	0.2	8,207	0.00%
2024/02/20	11	49.20	0	0.00	49.05	11	8,243	0.13%
2024/02/19	1.2	49.57	0.1	49.55	49.45	1.1	8,342	0.01%
2024/02/16	2.1	49.18	15	49.10	49.30	-12.9	8,393	-0.15%
2024/02/15	1	48.86	6	48.74	49.20	-5	8,522	-0.06%
2024/02/05	4	47.94	11	48.07	48.10	-7	8,533	-0.08%
2024/02/02	29.1	48.43	10	48.20	48.25	19.1	8,539	0.22%
2024/02/01	3.8	48.86	21	48.83	48.85	-17.2	8,508	-0.20%
2024/01/31	8.2	49.17	0	0.00	49.20	8.2	8,619	0.09%
2024/01/30	2.4	50.03	0	0.00	49.80	2.4	8,825	0.03%
2024/01/29	2.1	50.01	0	0.00	50.20	2.1	8,876	0.02%
2024/01/26	4	49.96	1	50.00	49.90	3	9,023	0.03%
2024/01/25	4	50.28	60	50.20	50.10	-56	9,076	-0.62%
2024/01/24	66	50.63	67	50.15	50.50	-1	9,094	-0.01%
2024/01/23	4	50.23	6	50.22	50.20	-2	9,120	-0.02%
2024/01/22	2.1	50.03	10	49.95	49.90	-7.9	9,131	-0.09%
2024/01/19	18	50.13	7.3	50.13	49.95	10.7	9,129	0.12%
2024/01/18	75	49.91	75	50.20	49.80	0	9,208	0.00%
2024/01/17	22.1	50.89	14.5	50.64	50.20	7.6	9,224	0.08%
2024/01/16	19	51.42	4	51.30	51.30	15	9,252	0.16%
2024/01/15	83	52.67	63	52.80	52.10	20	9,218	0.22%
2024/01/12	14	53.00	23.2	52.86	53.00	-9.2	8,866	-0.10%
2024/01/11	24.2	51.03	22	51.27	52.00	2.2	8,723	0.03%
2024/01/10	19.1	52.42	18.5	51.71	51.60	0.6	8,783	0.01%
2024/01/09	43.5	52.06	19	51.92	51.50	24.5	8,630	0.28%
2024/01/08	20	54.06	13	53.80	53.70	7	8,428	0.08%
2024/01/05	1	53.30	18	53.41	54.20	-17	8,203	-0.21%
2024/01/04	11	52.72	11	53.26	52.70	0	8,070	0.00%
2024/01/03	43.1	53.00	40	53.25	52.70	3.1	8,366	0.04%
2024/01/02	10.1	53.50	13	53.71	53.60	-2.9	8,328	-0.03%
2023/12/29	12	53.50	8.2	53.59	53.60	3.9	8,357	0.05%
2023/12/28	1.1	53.27	12	53.30	53.10	-10.9	8,331	-0.13%
2023/12/27	20.1	52.95	11	52.98	52.80	9.1	8,352	0.11%
2023/12/26	29.1	53.33	12	53.10	53.00	17.1	8,419	0.20%
2023/12/25	9.6	53.15	15	53.23	53.30	-5.4	8,402	-0.06%
2023/12/22	5	52.50	8	52.45	52.30	-3	8,360	-0.04%
2023/12/21	40.1	52.79	4	52.33	52.10	36.1	8,547	0.42%
2023/12/20	10	52.20	22	52.60	52.70	-12	8,441	-0.14%
2023/12/19	14.3	52.36	12	51.80	52.00	2.3	8,505	0.03%
2023/12/18	11	52.70	13	52.75	52.80	-2	8,579	-0.02%
2023/12/15	13	52.08	15	52.41	52.50	-2	8,674	-0.02%
2023/12/14	16.1	52.31	12	52.15	52.00	4.1	8,797	0.05%
2023/12/13	38.2	53.17	32	52.38	51.90	6.2	8,952	0.07%
2023/12/12	13	52.24	16	52.66	52.70	-3	8,927	-0.03%
2023/12/11	10	51.50	10	51.50	51.50	0	9,025	0.00%
2023/12/08	15.1	52.24	16	51.73	51.50	-0.9	9,174	-0.01%
2023/12/07	14	53.02	18	52.51	52.20	-4	9,367	-0.04%
2023/12/06	11	52.37	10	52.10	52.00	1	10,039	0.01%
2023/12/05	16	52.43	11	52.40	52.40	5	10,377	0.05%
2023/12/04	27	52.95	25	53.20	53.10	2	10,439	0.02%
2023/12/01	1	52.50	18	52.37	52.30	-17	10,463	-0.16%
2023/11/30	16.1	51.81	10	51.50	51.80	6.1	10,729	0.06%
2023/11/29	11	52.54	10	51.90	51.90	1	11,055	0.01%
2023/11/28	10	51.90	11	52.42	52.30	-1	11,478	-0.01%
2023/11/27	30	52.19	13	51.80	51.60	17	11,941	0.14%
2023/11/24	22	52.03	50.1	52.54	52.60	-28.1	11,969	-0.23%
2023/11/22	11	50.98	13	50.78	50.70	-2	13,177	-0.02%
2023/11/21	11.2	51.04	13	50.82	50.60	-1.8	14,097	-0.01%
2023/11/20	10	51.10	20	51.11	51.20	-10	15,292	-0.07%
2023/11/17	11.1	50.50	18	50.42	50.40	-6.9	16,846	-0.04%
2023/11/16	1	50.50	19	49.98	50.40	-18	16,958	-0.11%
2023/11/15	13	49.71	4	49.54	49.25	9	16,884	0.05%
2023/11/14	19	49.58	14.1	50.46	49.25	4.9	16,885	0.03%
2023/11/13	1	49.15	0	0.00	49.15	1	16,852	0.01%
2023/11/10	12.1	48.79	11	48.64	48.55	1.1	16,862	0.01%
2023/11/09	22	49.42	14	49.30	49.10	8	16,918	0.05%
2023/11/08	14	49.54	23	49.87	49.50	-9	17,049	-0.05%
2023/11/07	36	50.05	15.8	49.43	49.35	20.2	17,126	0.12%
2023/11/06	15	51.92	11	51.70	51.60	4	17,057	0.02%
2023/11/03	14	51.15	24	51.69	51.80	-10	17,234	-0.06%
2023/11/02	3	49.77	2.3	50.07	50.10	0.7	17,601	0.00%
2023/11/01	11	48.75	10	48.60	48.70	1	17,693	0.01%
2023/10/31	16.2	49.76	15	49.23	48.55	1.2	17,832	0.01%
2023/10/30	10	50.00	10	49.70	49.60	0	17,965	0.00%
2023/10/27	20	50.00	20	50.15	50.10	0	18,128	0.00%
2023/10/26	28	50.24	33	50.41	50.00	-5	18,398	-0.03%
2023/10/25	10.1	50.50	12	50.88	50.50	-1.9	18,384	-0.01%
2023/10/24	23	49.12	24	49.66	50.10	-1	18,391	-0.01%
2023/10/23	10	48.40	11	48.55	48.40	-1	18,373	-0.01%
2023/10/20	21.1	48.73	16	48.52	48.45	5.1	18,464	0.03%
2023/10/19	1	49.30	8	49.73	49.80	-7	18,502	-0.04%
2023/10/18	43.1	49.87	20	49.96	49.30	23.1	18,654	0.12%
2023/10/17	41	53.05	24	51.86	51.60	17	18,695	0.09%
2023/10/16	23.1	53.86	12	53.93	53.70	11.1	18,661	0.06%
2023/10/13	7	54.56	0	0.00	54.70	7	18,861	0.04%
2023/10/12	1	54.00	2	54.40	54.30	-1	19,063	-0.01%
2023/10/11	5.2	56.03	24	55.75	53.90	-18.8	19,196	-0.10%
2023/10/06	20	53.36	18	53.69	53.80	2	19,075	0.01%
2023/10/05	5.1	53.60	3	53.77	53.60	2.1	19,149	0.01%
2023/10/04	18.1	53.48	15	53.43	53.30	3.1	19,196	0.02%
2023/10/03	17	54.89	21	54.26	54.20	-4	19,333	-0.02%
2023/10/02	16	55.24	12	55.01	55.00	4	19,460	0.02%
2023/09/28	10	54.80	18	54.89	54.90	-8	19,648	-0.04%
2023/09/27	22	54.34	14	54.64	54.40	8	20,053	0.04%
2023/09/26	33.1	55.34	14	54.91	54.60	19.1	20,131	0.09%
2023/09/25	20.2	56.55	25	56.85	56.70	-4.8	20,174	-0.02%
2023/09/22	20	55.72	11	55.73	55.70	9	20,194	0.04%
2023/09/21	19	54.93	16	55.33	55.50	3	20,340	0.01%
2023/09/20	28.3	56.21	31	56.28	56.00	-2.7	20,661	-0.01%
2023/09/19	21	57.27	12	56.32	56.20	9	20,917	0.04%
2023/09/18	25	58.82	17.2	58.13	57.60	7.9	21,299	0.04%
2023/09/15	22.1	58.75	32.1	58.43	58.00	-10	22,514	-0.04%
2023/09/14	16.1	59.76	14	59.63	59.20	2.1	24,361	0.01%
2023/09/13	17.3	60.15	19	59.95	59.90	-1.8	25,282	-0.01%
2023/09/12	25	61.07	23.1	61.02	60.50	1.9	25,608	0.01%
2023/09/11	91.4	62.27	76	62.44	60.80	15.4	25,750	0.06%
2023/09/08	36.1	60.68	53.1	61.37	61.90	-17	25,155	-0.07%
2023/09/07	18	60.24	22	60.51	60.40	-4	24,936	-0.02%
2023/09/06	13.2	59.97	17	60.39	60.30	-3.8	25,092	-0.02%
2023/09/05	92.6	60.27	20	60.19	59.50	72.6	25,246	0.29%
2023/09/04	49.9	61.78	14	61.49	61.30	35.9	25,481	0.14%
2023/09/01	25.4	62.14	40.3	62.44	62.40	-14.9	25,566	-0.06%
2023/08/31	26	62.30	39.1	62.44	62.00	-13.1	25,428	-0.05%
2023/08/30	38	60.76	26	61.23	61.60	12	25,425	0.05%
2023/08/29	44.8	59.47	35	60.29	61.50	9.8	25,440	0.04%
2023/08/28	68.4	62.01	27.2	62.32	61.00	41.2	24,866	0.17%
2023/08/25	29	61.17	27	60.95	60.30	2	23,852	0.01%
2023/08/24	40.1	60.90	51	61.60	61.40	-10.9	23,172	-0.05%
2023/08/23	43.2	59.33	72.8	59.75	59.00	-29.6	22,194	-0.13%
2023/08/22	8	54.82	9	55.33	55.50	-1	20,868	0.00%
2023/08/21	5	55.30	0.1	55.50	55.50	4.9	20,986	0.02%
2023/08/18	8	55.04	7	54.81	54.70	1	21,567	0.00%
2023/08/17	4	54.33	10	55.15	55.10	-6	22,073	-0.03%
2023/08/16	2	53.50	2	53.60	53.80	0	22,699	0.00%
2023/08/15	6	54.20	3.1	54.18	53.90	2.9	23,079	0.01%
2023/08/14	11.1	54.52	4	55.40	54.00	7.1	23,352	0.03%
2023/08/11	17.1	57.20	10	57.02	56.80	7.1	23,780	0.03%
2023/08/10	12.1	57.80	18.1	58.21	58.00	-6	23,730	-0.03%
2023/08/09	3.1	57.87	19	58.28	58.30	-16	23,730	-0.07%
2023/08/08	9	58.09	11.1	58.19	57.80	-2.1	23,855	-0.01%
2023/08/07	3.1	55.85	10.1	56.50	57.20	-7	23,996	-0.03%
2023/08/04	3	55.80	3	55.93	56.10	0	24,323	0.00%
2023/08/02	2	55.35	23.1	55.60	55.20	-21.1	24,828	-0.09%
2023/08/01	15.1	55.16	4	55.48	54.80	11.1	25,063	0.04%
2023/07/31	22	55.19	52	55.44	55.50	-30	25,683	-0.12%
2023/07/28	14	53.58	0	0.00	53.80	14	26,100	0.05%
2023/07/27	9	54.46	14	54.40	54.50	-5	27,285	-0.02%
2023/07/26	13	53.79	4	54.35	53.40	9	28,078	0.03%
2023/07/25	16.3	53.41	2	53.40	54.00	14.3	29,699	0.05%
2023/07/24	12.1	53.95	8	54.34	53.50	4.1	31,348	0.01%
2023/07/21	19	55.06	12	55.17	54.40	7	32,211	0.02%
2023/07/20	32	55.77	28.6	55.05	55.70	3.4	34,259	0.01%
2023/07/19	22.5	54.15	6	54.47	53.70	16.5	35,118	0.05%
2023/07/18	16.1	54.08	4.1	53.80	53.50	12	35,969	0.03%
2023/07/17	14	54.72	4	54.98	54.80	10	36,519	0.03%
2023/07/14	21.1	56.18	2	56.30	55.70	19.1	37,088	0.05%
2023/07/13	14.1	56.49	15	56.48	56.10	-0.9	38,925	0.00%
2023/07/12	7.2	57.54	13	57.61	57.20	-5.8	41,165	-0.01%
2023/07/11	7.5	57.81	7	57.89	57.70	0.5	43,826	0.00%
2023/07/10	7	58.83	14	58.70	58.30	-7	45,283	-0.02%
2023/07/07	4.4	59.47	4	58.95	59.40	0.4	46,632	0.00%
2023/07/06	23.5	60.55	13	60.70	60.20	10.5	47,102	0.02%
2023/07/05	22	62.36	23.2	62.56	61.90	-1.2	47,378	0.00%
2023/07/04	4.1	61.46	9	61.46	61.30	-4.9	47,089	-0.01%
2023/07/03	54.1	60.67	22	60.70	61.40	32.1	47,026	0.07%
2023/06/30	12	59.88	3	59.97	60.00	9	46,820	0.02%
2023/06/29	32	60.73	12	60.78	60.50	20	46,813	0.04%
2023/06/28	33.3	60.46	59	60.95	60.70	-25.7	46,669	-0.06%
2023/06/27	57.2	59.99	52	59.51	59.30	5.2	46,754	0.01%
2023/06/26	37.1	61.41	11	62.28	60.70	26.1	47,177	0.06%
2023/06/21	73.1	65.26	40	65.56	63.40	33	46,949	0.07%
2023/06/20	171	64.74	149	64.27	65.00	22	45,875	0.05%	大買/大賣/
2023/06/19	17	61.85	44.7	62.56	63.90	-27.7	43,882	-0.06%
2023/06/16	21	57.96	43	58.02	58.10	-22	42,910	-0.05%
2023/06/15	45.1	55.29	15	56.37	57.30	30.1	42,614	0.07%
2023/06/14	13	56.40	12	56.43	56.00	1	42,368	0.00%
2023/06/13	24	56.72	26	56.88	56.60	-2	42,460	0.00%
2023/06/12	29	56.72	16	57.00	56.50	13	42,670	0.03%
2023/06/09	25	57.94	4	58.05	57.50	21	42,840	0.05%
2023/06/08	8	57.79	24.7	58.12	57.70	-16.7	43,055	-0.04%
2023/06/07	21	57.39	30	57.25	57.50	-9	42,805	-0.02%
2023/06/06	10	57.10	0	0.00	56.40	10	43,073	0.02%
2023/06/05	4.1	57.66	11	57.31	57.30	-6.9	43,876	-0.02%
2023/06/02	2	56.00	26	56.17	56.30	-24	43,546	-0.06%
2023/06/01	4	55.25	7	55.63	55.30	-3	43,401	-0.01%
2023/05/31	6.1	54.98	10	55.08	55.40	-3.9	43,443	-0.01%
2023/05/30	25.2	55.17	1	54.90	54.80	24.2	43,459	0.06%
2023/05/29	5.5	56.05	28	56.12	55.80	-22.5	43,343	-0.05%
2023/05/26	15	55.31	8	55.54	54.80	7	43,222	0.02%
2023/05/25	13.3	55.95	63	56.06	56.00	-49.7	43,100	-0.12%
2023/05/24	25.5	57.23	20.2	57.65	56.70	5.3	43,064	0.01%
2023/05/23	76.4	57.09	29	56.98	56.70	47.4	42,899	0.11%
2023/05/22	40	56.48	64	56.10	56.90	-24	42,593	-0.06%
2023/05/19	87	54.65	89	54.75	54.20	-2	42,282	0.00%
2023/05/18	30.1	55.21	11	55.02	54.50	19.1	42,021	0.05%
2023/05/17	31.1	55.73	39	55.19	55.00	-7.9	41,789	-0.02%
2023/05/16	17.1	53.93	14	53.78	53.70	3.1	41,378	0.01%
2023/05/15	14	53.50	19	53.75	53.70	-5	41,725	-0.01%
2023/05/12	22	54.08	21.1	53.51	54.40	0.9	43,241	0.00%
2023/05/11	60	54.19	50	54.49	54.00	10	43,592	0.02%
2023/05/10	15.3	55.36	44	55.44	55.30	-28.7	43,073	-0.07%
2023/05/09	13.1	55.23	11	55.18	54.50	2.1	42,634	0.00%
2023/05/08	18	56.78	12	57.07	56.60	6	42,096	0.01%
2023/05/05	49	56.40	49.3	57.36	56.40	-0.3	41,801	0.00%
2023/05/04	25	58.00	13	57.95	57.60	12	41,148	0.03%
2023/05/03	82	58.76	68	58.80	58.70	14	40,545	0.03%
2023/05/02	41	58.16	74	58.17	57.40	-33	39,311	-0.08%
2023/04/28	84.2	58.45	82	58.59	58.00	2.2	38,504	0.01%
2023/04/27	129	57.46	135	57.41	57.50	-6	36,822	-0.02%	大買/大賣/
2023/04/26	49.1	55.79	25.2	55.55	55.90	23.9	35,055	0.07%
2023/04/25	78	57.33	100	57.15	56.40	-22	34,075	-0.06%
2023/04/24	15	55.77	31	56.51	57.50	-16	31,803	-0.05%
2023/04/21	50.2	54.21	41	53.93	54.70	9.2	30,689	0.03%
2023/04/20	26.2	54.45	14.1	54.60	54.40	12.1	29,705	0.04%
2023/04/19	29.3	56.37	33	56.41	56.60	-3.7	28,932	-0.01%
2023/04/18	73.2	56.36	41	56.17	55.90	32.2	28,155	0.11%
2023/04/17	51.4	56.86	60.1	57.16	58.00	-8.7	26,225	-0.03%
2023/04/14	123.2	54.86	85.2	54.08	54.20	38	23,870	0.16%	大買/
2023/04/13	65	51.84	75.1	51.36	52.90	-10.1	21,249	-0.05%
2023/04/12	65.1	47.21	57.3	47.26	48.15	7.8	20,124	0.04%
2023/04/11	50	44.29	40.3	44.41	43.80	9.8	18,629	0.05%
2023/04/10	51	43.77	65.4	43.96	44.30	-14.4	18,055	-0.08%
2023/04/07	7	42.36	6	42.13	42.40	1	17,575	0.01%
2023/04/06	0	0.00	2	42.10	42.00	-2	17,668	-0.01%
2023/03/31	0	0.00	0.1	41.60	41.65	-0.1	17,716	0.00%
2023/03/30	2.7	41.87	2	41.90	41.85	0.7	17,689	0.00%
2023/03/29	2	41.45	3.2	41.46	41.55	-1.2	17,597	-0.01%
2023/03/28	14.1	41.60	11	41.96	41.20	3.1	17,588	0.02%
2023/03/27	32.3	44.10	19.1	43.79	43.20	13.2	17,093	0.08%
2023/03/24	2.1	41.90	9.2	42.24	42.45	-7.1	16,439	-0.04%
2023/03/23	1	41.95	7.1	41.67	41.75	-6.1	16,380	-0.04%
2023/03/22	6	40.81	0.1	40.85	40.85	5.9	16,148	0.04%
2023/03/21	3	41.30	5.1	40.91	41.00	-2.1	16,101	-0.01%
2023/03/20	7	40.97	12.1	40.89	41.00	-5.1	16,040	-0.03%
2023/03/17	1.1	40.21	2.1	40.25	40.25	-1	16,072	-0.01%
2023/03/16	3	40.08	6	40.11	40.20	-3	16,215	-0.02%
2023/03/15	8	40.95	10.3	41.01	41.00	-2.3	16,594	-0.01%
2023/03/14	6	40.12	67.2	39.95	39.85	-61.2	16,663	-0.37%
2023/03/13	8.3	39.15	1	38.95	38.95	7.3	17,010	0.04%
2023/03/10	2.4	40.87	2	40.98	40.90	0.4	17,105	0.00%
2023/03/09	5	41.12	17	41.86	42.05	-12	17,023	-0.07%
2023/03/08	29	41.34	24	41.40	41.00	5	16,777	0.03%
2023/03/07	0	0.00	10	39.07	39.40	-10	16,726	-0.06%
2023/03/06	2	38.80	4	38.68	38.65	-2	16,633	-0.01%
2023/03/03	0	0.00	7	38.48	38.40	-7	16,513	-0.04%
2023/03/02	4	38.01	2	38.10	37.85	2	16,435	0.01%
2023/03/01	2	37.88	2	38.20	38.00	0	16,423	0.00%
2023/02/24	4.2	38.57	3	38.63	38.50	1.2	16,568	0.01%
2023/02/23	3	38.97	1	38.95	39.20	2	16,400	0.01%
2023/02/22	0.1	38.85	10	38.95	39.20	-9.9	16,303	-0.06%
2023/02/21	4	39.00	10	38.83	38.80	-6	16,229	-0.04%
2023/02/20	2.1	39.04	8	38.86	38.80	-5.9	15,930	-0.04%
2023/02/17	21	38.57	15	38.72	38.50	6	15,735	0.04%
2023/02/16	5	37.79	14.1	37.87	38.00	-9.1	15,357	-0.06%
2023/02/15	3	37.45	1	37.25	37.30	2	15,226	0.01%
2023/02/14	2	37.25	1	37.35	37.60	1	15,097	0.01%
2023/02/13	42	37.70	46	37.27	37.65	-4	15,039	-0.03%
2023/02/10	93	39.07	83.2	38.83	37.95	9.8	14,717	0.07%
2023/02/09	13	37.41	15.3	37.37	37.35	-2.3	13,007	-0.02%
2023/02/08	1	35.85	4	35.98	35.90	-3	12,322	-0.02%
2023/02/07	7	35.44	4	35.35	35.45	3	12,217	0.02%
2023/02/06	5	35.43	21	35.34	35.50	-16	12,254	-0.13%
2023/02/03	2	34.85	1	35.15	34.95	1	12,155	0.01%
2023/02/02	2	34.58	0	0.00	34.45	2	12,027	0.02%
2023/02/01	2	34.60	0	0.00	34.55	2	11,897	0.02%
2023/01/31	0	0.00	20	34.65	34.60	-20	11,785	-0.17%
2023/01/30	1	34.15	0	0.00	34.10	1	11,767	0.01%
2023/01/17	10	34.15	0	0.00	34.15	10	11,749	0.09%
2023/01/16	10	34.30	1	34.35	34.40	9	11,809	0.08%
2023/01/13	5	34.85	1	34.75	34.70	4	11,871	0.03%
2023/01/12	15	34.88	0	0.00	34.85	15	11,970	0.13%
2023/01/11	0	0.00	3	35.05	35.05	-3	11,993	-0.03%
2023/01/10	0	0.00	5	35.00	34.80	-5	11,948	-0.04%
2023/01/09	3	35.00	1	35.40	34.95	2	11,937	0.02%
2023/01/06	1	35.35	0	0.00	35.25	1	11,951	0.01%
2023/01/04	0	35.20	1	35.55	35.45	-1	11,953	-0.01%
2023/01/03	3	35.50	3	35.55	35.40	0	11,892	0.00%
2022/12/30	4.1	35.65	2	35.83	35.75	2.1	11,774	0.02%
2022/12/28	14	35.12	6	35.41	35.10	8	11,223	0.07%
2022/12/27	7	35.41	3	35.48	35.00	4	11,126	0.04%
2022/12/26	9.1	35.23	16.2	35.36	35.25	-7.1	11,028	-0.06%
2022/12/23	1	34.95	6.2	34.53	34.55	-5.2	10,789	-0.05%
2022/12/22	5.2	33.48	0	0.00	33.50	5.2	10,626	0.05%
2022/12/21	3	33.23	0	0.00	33.25	3	10,653	0.03%
2022/12/20	7	33.58	1	34.45	33.30	6	10,740	0.06%
2022/12/19	1	34.40	0	0.00	34.40	1	10,836	0.01%
2022/12/16	4	34.91	2	35.33	34.95	2	10,808	0.02%
2022/12/15	6	35.73	5	35.62	35.95	1	10,663	0.01%
2022/12/14	2	34.33	5	34.90	35.00	-3	10,373	-0.03%
2022/12/13	1	34.60	0	0.00	34.35	1	10,265	0.01%
2022/12/12	2	34.68	0	0.00	34.85	2	10,170	0.02%
2022/12/09	70	34.93	67	35.03	34.85	3	10,069	0.03%
2022/12/08	12	35.75	18	35.81	35.20	-6	9,939	-0.06%
2022/12/07	10	35.89	21	35.74	35.85	-11	9,652	-0.11%
2022/12/06	7	35.95	2	35.65	35.60	5	9,049	0.06%
2022/12/05	18	36.63	26	35.97	36.25	-8	8,693	-0.09%
2022/12/02	6	34.81	3	34.63	34.80	3	7,945	0.04%
2022/12/01	6	33.12	0	0.00	33.10	6	7,385	0.08%
2022/11/30	9	33.33	3	33.50	33.40	6	7,203	0.08%
2022/11/29	24	33.99	24.3	33.90	33.90	-0.3	6,738	0.00%
2022/11/28	13	31.63	62	31.80	31.90	-49	5,674	-0.86%
2022/11/25	9	31.47	21	31.59	31.40	-12	5,575	-0.22%
2022/11/24	58	31.30	35.1	31.45	31.40	23	5,571	0.41%
2022/11/23	79	31.67	3	31.93	31.55	76	5,518	1.38%
2022/11/22	18	31.56	100	31.64	31.55	-82	5,426	-1.51%
2022/11/21	7	30.94	10	30.95	30.90	-3	5,128	-0.06%
2022/11/18	14	31.03	24	31.16	31.05	-10	5,115	-0.20%
2022/11/17	19	30.56	10	30.55	30.60	9	5,066	0.18%
2022/11/16	33	31.29	26	31.57	31.05	7	4,972	0.14%
2022/11/15	8	30.99	0	0.00	30.95	8	4,857	0.16%
2022/11/14	10	30.97	8	31.25	31.15	2	4,831	0.04%
2022/11/11	38	31.10	13	31.59	30.90	25	4,846	0.52%
2022/11/10	4	30.94	2	31.30	31.10	2	4,916	0.04%
2022/11/09	49	31.17	9	31.75	31.05	40	5,034	0.79%
2022/11/08	38.3	31.75	0	0.00	31.60	38.3	4,958	0.77%
2022/11/07	1	32.80	3	33.12	33.05	-2	4,776	-0.04%
2022/11/04	0	0.00	1	32.85	32.65	-1	4,807	-0.02%
2022/11/01	1	31.70	0	0.00	31.80	1	5,247	0.02%
2022/10/31	0	0.00	6	31.35	31.35	-6	5,441	-0.11%
2022/10/28	5	31.45	5.1	30.85	30.60	-0.1	5,701	0.00%
2022/10/25	22.1	31.83	7	31.43	31.35	15.1	7,599	0.20%
2022/10/24	0.1	31.95	0	0.00	32.30	0.1	7,643	0.00%
2022/10/21	0	0.00	144	30.96	31.60	-144	7,662	-1.88%	大賣/鉅額交易
2022/10/20	71	30.12	2	30.40	30.25	69	7,750	0.89%
2022/10/19	38	31.19	3	31.50	31.15	35	7,706	0.45%
2022/10/18	39	31.40	3	31.95	31.30	36	7,721	0.47%
2022/10/17	37	31.38	89	31.73	31.80	-52	7,877	-0.66%
2022/10/14	33	31.45	11	31.88	31.45	22	8,017	0.27%
2022/10/13	34	31.65	20	31.94	31.15	14	8,057	0.17%
2022/10/12	26	32.92	0	0.00	32.90	26	8,015	0.32%
2022/10/11	7	33.29	32	33.59	33.55	-25	8,125	-0.31%
2022/10/07	27	33.42	0	0.00	33.45	27	8,286	0.33%
2022/10/05	1	34.50	1	34.60	34.10	0	9,131	0.00%
2022/10/04	6	34.65	1	34.40	34.35	5	9,375	0.05%
2022/10/03	1	33.75	0	0.00	34.15	1	9,695	0.01%
2022/09/30	2	33.20	0	0.00	33.80	2	9,935	0.02%
2022/09/28	4	34.34	0	0.00	33.70	4	10,280	0.04%
2022/09/27	2.1	34.37	0	0.00	34.15	2.1	10,620	0.02%
2022/09/26	3	35.82	6	36.15	35.55	-3	10,875	-0.03%
2022/09/22	0	0.00	15	35.68	35.95	-15	11,423	-0.13%
2022/09/21	13	35.70	5	35.60	35.55	8	11,592	0.07%
2022/09/20	1	35.60	14	36.06	36.10	-13	11,680	-0.11%
2022/09/19	7	35.73	0	0.00	35.60	7	11,793	0.06%
2022/09/16	5.3	36.02	2	36.05	36.05	3.3	11,941	0.03%
2022/09/15	5	37.08	3	37.75	36.55	2	12,241	0.02%
2022/09/14	0	0.00	44	36.35	36.85	-44	12,686	-0.35%
2022/09/13	5	36.66	32	36.77	36.70	-27	13,391	-0.20%
2022/09/12	4	36.65	6	36.66	36.80	-2	15,449	-0.01%
2022/09/07	0	0.00	12.4	35.95	35.75	-12.4	17,074	-0.07%
2022/09/06	6	35.97	0	0.00	35.60	6	17,122	0.04%
2022/09/05	0	0.00	21	35.57	35.35	-21	17,077	-0.12%
2022/09/01	0	35.33	0	0.00	35.25	0	17,091	0.00%
2022/08/31	0	0.00	1	35.70	35.50	-1	17,113	-0.01%
2022/08/30	0	0.00	0.4	35.15	35.15	-0.4	17,109	0.00%
2022/08/29	1	35.10	100	35.31	35.00	-99	17,110	-0.58%
2022/08/24	1	35.90	1	36.20	35.75	0	17,235	0.00%
2022/08/23	1	35.70	4	35.75	35.90	-3	17,266	-0.02%
2022/08/22	1	35.10	4	35.04	35.20	-3	17,223	-0.02%
2022/08/19	0.1	35.10	2	35.10	35.10	-2	17,273	-0.01%
2022/08/18	30	35.08	0	0.00	35.40	30	17,291	0.17%
2022/08/17	11.1	35.54	0	0.00	35.05	11.1	17,429	0.06%
2022/08/16	40.1	36.38	3	36.17	35.60	37.1	17,431	0.21%
2022/08/15	31.1	36.99	5	36.95	36.90	26.1	17,493	0.15%
2022/08/12	0	0.00	2	37.10	37.00	-2	17,579	-0.01%
2022/08/11	0	0.00	4	37.14	36.80	-4	17,572	-0.02%
2022/08/10	5	36.81	1	37.05	36.75	4	17,554	0.02%
2022/08/09	5	37.08	1	37.10	37.15	4	17,517	0.02%
2022/08/08	18	37.43	12.1	37.50	37.00	6	17,402	0.03%
2022/08/05	2.1	36.00	2	35.73	35.95	0	17,068	0.00%
2022/08/04	21	36.10	10.1	35.89	36.00	10.9	16,971	0.06%
2022/08/03	92	37.38	34.2	36.97	37.10	57.8	16,796	0.34%
2022/08/02	20	37.71	33	37.90	38.20	-13	16,240	-0.08%
2022/08/01	26	36.97	99	36.81	37.35	-73	15,602	-0.47%
2022/07/29	6	35.76	7	35.84	35.90	-1	15,172	-0.01%
2022/07/28	2	35.30	0	0.00	35.25	2	15,100	0.01%
2022/07/27	1.1	35.84	6	35.89	35.90	-4.9	15,046	-0.03%
2022/07/26	9	35.05	5	35.15	35.20	4	14,971	0.03%
2022/07/22	25	35.07	3	35.20	35.00	22	14,970	0.15%
2022/07/21	0	0.00	1	34.30	34.70	-1	14,968	-0.01%
2022/07/20	4	35.41	7	35.12	35.35	-3	15,124	-0.02%
2022/07/19	6.1	34.84	7	35.01	35.00	-0.9	15,270	-0.01%
2022/07/18	6	34.89	10	35.01	35.00	-4	15,522	-0.03%
2022/07/15	10	34.92	7.1	34.96	35.10	2.9	15,567	0.02%
2022/07/14	15	36.10	11	35.95	35.85	4	15,585	0.03%
2022/07/13	28.7	35.92	18	35.85	36.05	10.7	15,513	0.07%
2022/07/12	2	34.38	2	34.38	34.25	0	15,255	0.00%
2022/07/11	1	34.40	16	34.09	34.35	-15	15,535	-0.10%
2022/07/08	10	33.12	9	34.19	32.75	1	15,691	0.01%
2022/07/07	14	33.43	0	33.60	33.40	14	15,583	0.09%
2022/07/06	2	34.05	3	34.22	33.85	-1	15,517	-0.01%
2022/07/05	15.3	33.77	22	34.01	34.70	-6.7	15,350	-0.04%
2022/07/04	13	32.97	10.1	32.87	33.10	2.9	14,928	0.02%
2022/07/01	54	32.90	60	32.93	32.55	-6	14,518	-0.04%
2022/06/30	5.1	32.40	0	0.00	32.35	5.1	13,940	0.04%
2022/06/29	2	32.85	47	32.61	32.20	-45	13,691	-0.33%
2022/06/28	11	32.30	1	32.15	32.15	10	13,485	0.07%
2022/06/27	41	31.74	55	32.09	31.85	-14	13,380	-0.10%
2022/06/24	64	31.80	95	31.50	31.75	-31	13,262	-0.23%
2022/06/23	14	31.77	26	31.53	31.15	-12	13,081	-0.09%
2022/06/22	85	32.24	39.1	31.90	31.35	45.9	12,740	0.36%
2022/06/21	37	34.55	49	34.00	34.40	-12	12,182	-0.10%
2022/06/20	165.1	36.51	76	36.55	34.40	89.1	11,440	0.78%	大買/
2022/06/17	66	36.00	117	36.65	38.20	-51	9,329	-0.55%	大賣/
2022/06/16	23	35.26	51.1	35.11	34.75	-28.1	8,190	-0.34%
2022/06/15	6	33.85	1	34.00	34.00	5	7,566	0.07%
2022/06/14	0	0.00	3	33.48	33.45	-3	7,473	-0.04%
2022/06/10	3	33.60	1	33.45	33.45	2	7,403	0.03%
2022/06/06	1	33.15	19	33.17	32.95	-18	7,260	-0.25%
2022/06/02	0	0.00	20	33.49	33.40	-20	7,273	-0.27%
2022/06/01	6	34.09	2.3	34.21	33.90	3.7	7,222	0.05%
2022/05/31	1	34.25	1	34.30	34.10	0	7,105	0.00%
2022/05/30	32	34.03	3	34.00	34.20	29	7,023	0.41%
2022/05/27	2	33.83	6	33.75	33.50	-4	6,976	-0.06%
2022/05/26	1	34.15	5	34.08	33.95	-4	6,926	-0.06%
2022/05/25	4	33.88	1.2	34.54	33.85	2.8	6,836	0.04%
2022/05/24	3	34.17	71	34.19	34.00	-68	6,625	-1.03%
2022/05/23	76	33.73	14	34.04	33.75	62	6,483	0.96%
2022/05/20	39	33.34	39	33.55	33.30	0	6,281	0.00%
2022/05/19	0	0.00	40	32.51	32.45	-40	6,117	-0.65%
2022/05/18	15	32.83	0	0.00	32.80	15	6,131	0.24%
2022/05/13	1	31.50	1	31.90	31.55	0	6,042	0.00%
2022/05/12	1	31.30	20	32.64	31.15	-19	5,992	-0.32%
2022/05/10	1	33.30	2	33.05	33.60	-1	5,743	-0.02%
2022/05/09	8	33.53	8	33.00	32.55	0	5,606	0.00%
2022/05/06	2	32.40	0	0.00	32.50	2	5,441	0.04%
2022/05/05	1	32.50	5	32.71	32.50	-4	5,378	-0.07%
2022/05/04	3	32.73	0	0.00	32.25	3	5,328	0.06%
2022/05/03	4	33.01	3	33.67	32.85	1	5,266	0.02%
2022/04/29	3	33.15	0	0.00	33.20	3	5,153	0.06%
2022/04/28	25	33.01	0	0.00	33.20	25	5,071	0.49%
2022/04/27	9	33.29	2	33.70	33.25	7	4,986	0.14%
2022/04/26	21	34.63	23	33.77	34.20	-2	4,794	-0.04%
2022/04/25	3	34.38	5	34.45	34.20	-2	4,451	-0.04%
2022/04/22	4	34.06	17	34.08	34.70	-13	4,162	-0.31%
2022/04/21	2	32.83	55	33.23	32.80	-53	3,836	-1.38%
2022/04/20	4	34.03	3	34.27	33.80	1	3,651	0.03%
2022/04/19	5	33.47	3	33.73	34.00	2	3,416	0.06%
2022/04/18	4.5	33.46	0	0.00	33.50	4.5	3,197	0.14%
2022/04/15	4	33.41	27	33.60	33.75	-23	2,960	-0.78%
2022/04/14	2	31.85	26	32.16	32.30	-24	2,484	-0.97%
2022/04/13	30	30.85	78	30.95	30.85	-48	2,029	-2.37%
2022/04/12	1	29.95	3	30.50	30.70	-2	1,866	-0.11%
2022/04/11	0	0.00	3	30.07	29.80	-3	1,758	-0.17%
2022/04/08	12	29.35	0	0.00	29.30	12	1,654	0.73%
2022/04/06	8	29.35	0	0.00	29.35	8	1,709	0.47%
2022/03/29	9	29.48	0	0.00	29.30	9	1,756	0.51%
2022/03/28	1	29.35	0	0.00	29.50	1	1,756	0.06%
2022/03/23	1	29.75	0	29.55	29.85	1	1,764	0.05%
2022/03/18	3	29.47	0	29.65	29.55	3	1,765	0.17%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	10	28.80	0	0.00	29.10	10	1,764	0.57%
2022/03/15	5	29.00	0	0.00	29.00	5	1,762	0.28%
2022/03/14	0	0.00	0.1	29.40	29.30	-0.1	1,770	-0.01%
2022/03/10	1	29.65	0	0.00	29.75	1	1,823	0.05%
2022/03/09	0	0.00	40	28.96	29.25	-40	1,821	-2.20%
2022/03/08	0	0.00	4	29.05	28.75	-4	1,808	-0.22%
2022/03/07	0	0.00	1	29.70	29.55	-1	1,761	-0.06%
2022/03/01	0	0.00	5	30.50	30.05	-5	1,838	-0.27%
2022/02/22	5	29.70	0	0.00	29.95	5	1,908	0.26%
2022/02/17	2	29.70	0	0.00	29.95	2	2,144	0.09%
2022/02/15	0.1	29.45	0	0.00	29.35	0.1	2,122	0.00%
2022/02/10	0	0.00	3	29.70	29.65	-3	2,169	-0.14%
2022/02/09	0	0.00	1	29.75	29.75	-1	2,200	-0.05%
2022/01/26	0	0.00	2	29.10	29.10	-2	2,237	-0.09%
2022/01/25	0	0.00	0.1	29.15	29.05	-0.1	2,263	0.00%
2022/01/21	3	29.60	0	0.00	29.45	3	2,236	0.13%
2022/01/20	0	0.00	1	29.70	29.80	-1	2,224	-0.04%
2022/01/19	0	0.00	2	29.70	29.70	-2	2,234	-0.09%
2022/01/13	2	30.15	2.1	30.00	30.15	-0.1	2,254	0.00%
2022/01/12	2	29.65	0	0.00	29.70	2	2,230	0.09%
2022/01/11	0	0.00	11	30.07	29.95	-11	2,228	-0.49%
2022/01/10	3	30.35	0	0.00	30.40	3	2,201	0.14%
2022/01/07	10	30.00	0	0.00	29.95	10	2,108	0.47%
2022/01/06	1	29.95	16	29.90	29.65	-15	2,037	-0.74%
2021/12/29	2	29.50	2	29.65	29.60	0	1,970	0.00%
2021/12/27	5	29.80	0	0.00	29.70	5	1,915	0.26%
2021/12/22	5	29.15	0	0.00	29.10	5	1,931	0.26%
2021/12/21	0	0.00	1.1	28.96	29.10	-1.1	1,921	-0.06%
2021/12/17	4	29.00	0	0.00	29.10	4	1,928	0.21%
2021/12/15	2	29.00	0	0.00	29.00	2	1,959	0.10%
2021/12/14	0	0.00	2	29.05	29.00	-2	1,973	-0.10%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/10	0	0.00	1	29.40	29.55	-1	1,999	-0.05%
2021/12/09	7	29.52	0	0.00	29.55	7	2,023	0.35%
2021/12/07	1	30.10	1	30.30	29.95	0	2,038	0.00%
2021/12/06	5	29.75	5	29.70	29.75	0	2,040	0.00%
2021/12/01	2	29.00	0	0.00	29.20	2	2,127	0.09%
2021/11/30	2	29.00	0	0.00	29.00	2	2,148	0.09%
2021/11/29	0	0.00	1	29.35	29.20	-1	2,151	-0.05%
2021/11/25	1	30.50	1	30.50	30.40	0	2,090	0.00%
2021/11/24	0	0.00	1	30.45	30.55	-1	2,070	-0.05%
2021/11/22	0	0.00	0.1	30.30	30.40	-0.1	1,998	-0.01%
2021/11/19	0	0.00	2	30.08	30.25	-2	1,969	-0.10%
2021/11/17	1	29.95	1	30.05	30.00	0	1,854	0.00%
2021/11/16	6	30.28	8	30.29	29.80	-2	1,794	-0.11%
2021/11/15	0.2	29.05	1	29.00	29.00	-0.8	1,619	-0.05%
2021/11/12	2	29.03	1	29.20	29.25	1	1,622	0.06%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	3	29.35	28.95	-3	1,709	-0.18%
2021/11/09	0	0.00	1.1	29.22	29.35	-1.1	1,728	-0.07%
2021/11/08	0	0.00	3	29.12	29.15	-3	1,715	-0.17%
2021/11/04	0	0.00	9	29.00	28.80	-9	1,755	-0.51%
2021/11/03	0.3	28.70	0	0.00	28.65	0.3	1,774	0.02%
2021/11/02	0	0.00	1.2	28.81	28.75	-1.2	1,772	-0.07%
2021/11/01	0	0.00	0.3	28.40	28.35	-0.3	1,768	-0.02%
2021/10/29	0.5	28.35	0	0.00	28.20	0.5	1,824	0.03%
2021/10/21	5	28.15	0	0.00	28.15	5	2,230	0.22%
2021/10/20	5.1	28.27	0	0.00	28.25	5.1	2,298	0.22%
2021/10/19	0.3	28.25	0	0.00	28.45	0.3	2,374	0.01%
2021/10/13	0	0.00	2	27.90	28.10	-2	2,449	-0.08%
2021/10/08	3	28.15	100	28.10	28.15	-97	2,500	-3.88%
2021/10/07	0	0.00	2	28.40	28.40	-2	2,513	-0.08%
2021/10/05	0	0.00	12	28.20	28.45	-12	2,526	-0.48%
2021/10/04	0	0.00	14	28.28	28.25	-14	2,547	-0.55%
2021/10/01	9	28.18	0	0.00	28.15	9	2,552	0.35%
2021/09/29	5	27.85	0	0.00	28.10	5	2,558	0.20%
2021/09/27	0	0.00	1	28.40	28.10	-1	2,578	-0.04%
2021/09/24	1	28.20	0	0.00	28.20	1	2,599	0.04%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/17	0	0.00	1	28.35	28.35	-1	2,882	-0.03%
2021/09/15	0	0.00	1	27.95	28.10	-1	2,938	-0.03%
2021/09/13	1	27.40	0	0.00	27.35	1	3,292	0.03%
2021/09/09	1	27.30	145	27.30	27.30	-144	3,434	-4.19%	大賣/鉅額交易
2021/09/08	8	27.51	0	0.00	27.40	8	3,401	0.24%
2021/09/07	7	27.97	0	0.00	27.90	7	3,370	0.21%
2021/09/06	2	28.45	0	0.00	28.10	2	3,378	0.06%
2021/09/03	1	28.85	0	0.00	28.65	1	3,337	0.03%
2021/09/01	11	29.08	0	0.00	29.00	11	3,338	0.33%
2021/08/31	1	29.15	0	0.00	29.15	1	3,352	0.03%
2021/08/19	0	0.00	1	28.95	28.95	-1	3,743	-0.03%
2021/08/18	0	0.00	1	29.30	29.45	-1	3,722	-0.03%
2021/08/16	1	30.55	10	30.40	29.45	-9	3,687	-0.24%
2021/08/13	1	30.55	2	30.45	30.20	-1	3,583	-0.03%
2021/08/11	0	0.00	3	30.17	29.95	-3	3,535	-0.08%
2021/08/10	0	0.00	2	30.13	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	6	29.99	30.00	-6	3,526	-0.17%
2021/08/06	0	0.00	1	29.70	29.80	-1	3,516	-0.03%
2021/08/04	2	30.03	2	30.00	29.85	0	3,632	0.00%
2021/08/03	0	0.00	6	31.06	30.50	-6	3,618	-0.17%
2021/08/02	3	30.90	45	30.69	30.90	-42	3,548	-1.18%
2021/07/28	0	0.00	12	29.71	29.80	-12	3,342	-0.36%
2021/07/26	146	29.93	17	29.96	29.85	129	3,374	3.82%	大買/鉅額交易
2021/07/23	0	0.00	9	29.54	29.55	-9	3,343	-0.27%
2021/07/21	4	28.58	1	28.85	28.65	3	3,365	0.09%
2021/07/20	0	0.00	1	29.00	28.80	-1	3,422	-0.03%
2021/07/19	0	0.00	1	29.25	29.25	-1	3,503	-0.03%
2021/07/16	1	29.10	0	0.00	29.10	1	3,742	0.03%
2021/07/15	1	28.45	0	0.00	28.65	1	3,764	0.03%
2021/07/14	1	28.65	0	0.00	28.65	1	3,870	0.03%
2021/07/13	4	28.61	0	0.00	28.55	4	4,110	0.10%
2021/07/12	2	28.83	0	0.00	28.80	2	4,147	0.05%
2021/07/09	6	28.58	0	0.00	28.55	6	4,213	0.14%
2021/07/07	7	28.91	0	29.35	28.85	7	4,283	0.16%
2021/07/06	0	0.00	2	29.13	29.00	-2	4,282	-0.05%
2021/07/02	6	28.84	0	0.00	28.90	6	4,283	0.14%
2021/07/01	0	29.00	2	29.08	29.00	-2	4,276	-0.05%
2021/06/30	9	29.21	1	29.15	29.15	8	4,275	0.19%
2021/06/29	1	29.10	4	29.11	29.10	-3	4,272	-0.07%
2021/06/28	10	30.13	36	30.06	29.65	-26	4,246	-0.61%
2021/06/25	8	29.65	2	29.70	29.50	6	4,015	0.15%
2021/06/24	6	30.07	5	29.70	29.75	1	4,006	0.03%
2021/06/23	9	29.70	10	30.08	29.70	-1	3,958	-0.03%
2021/06/22	10	29.84	56	30.37	29.85	-46	3,860	-1.19%
2021/06/21	6	29.68	2	29.80	29.55	4	3,570	0.11%
2021/06/18	0	0.00	2	29.25	29.20	-2	3,472	-0.06%
2021/06/16	11	28.53	0	0.00	28.50	11	3,456	0.32%
2021/06/11	0	0.00	3	28.75	28.75	-3	3,427	-0.09%
2021/06/10	8	29.13	2	28.85	28.80	6	3,441	0.17%
2021/06/09	0	0.00	4	29.00	29.20	-4	3,429	-0.12%
2021/06/08	0	0.00	1	29.05	29.00	-1	3,430	-0.03%
2021/06/07	1	28.90	2	28.65	29.00	-1	3,438	-0.03%
2021/06/04	52	29.94	15	29.85	29.30	37	3,439	1.08%
2021/06/03	23	29.78	13	29.87	29.90	10	3,338	0.30%
2021/05/31	1	27.90	11	28.05	27.85	-10	3,201	-0.31%
2021/05/28	0	0.00	10	27.70	27.65	-10	3,238	-0.31%
2021/05/26	22.2	27.30	0	0.00	27.35	22.2	3,696	0.60%
2021/05/21	6	26.88	1	27.10	26.90	5	3,944	0.13%
2021/05/20	1	27.00	0	0.00	26.60	1	3,972	0.03%
2021/05/18	0	0.00	2	26.00	26.85	-2	3,980	-0.05%
2021/05/17	17	25.73	3	25.95	25.60	14	3,973	0.35%
2021/05/13	11	25.75	0	0.00	26.35	11	3,904	0.28%
2021/05/12	10.1	27.15	2	27.03	26.50	8.1	3,863	0.21%
2021/05/11	3	28.45	2	28.28	28.00	1	3,754	0.03%
2021/05/10	1	28.60	6	28.60	28.70	-5	3,714	-0.13%
2021/05/07	3	28.57	0	28.55	28.60	3	3,706	0.08%
2021/05/06	4.1	28.36	7	28.50	28.40	-2.9	3,709	-0.08%
2021/05/05	0	0.00	1	28.40	28.40	-1	3,687	-0.03%
2021/05/04	10	28.40	2	28.55	28.50	8	3,672	0.22%
2021/05/03	3	29.78	0	0.00	29.55	3	3,600	0.08%
2021/04/29	1	30.10	2.4	30.43	30.05	-1.4	3,610	-0.04%
2021/04/28	18	29.96	2	30.05	30.00	16	3,573	0.45%
2021/04/27	11	30.49	3	30.30	30.30	8	3,541	0.23%
2021/04/26	2	30.60	9	30.93	30.75	-7	3,499	-0.20%
2021/04/23	17	30.73	21	30.99	30.70	-4	3,442	-0.12%
2021/04/22	26	30.60	18	31.01	30.50	8	3,378	0.24%
2021/04/21	5	30.15	13	30.28	30.30	-8	3,153	-0.25%
2021/04/20	10	30.75	0	0.00	30.45	10	3,118	0.32%
2021/04/19	29	30.83	43	30.83	31.10	-14	3,048	-0.46%
2021/04/16	7	29.63	5	29.55	29.75	2	2,815	0.07%
2021/04/15	13	29.54	30	29.40	29.55	-17	2,786	-0.61%
2021/04/14	30	29.28	50	29.09	29.20	-20	2,739	-0.73%
2021/04/12	3.1	28.77	2	28.78	28.80	1.1	2,694	0.04%
2021/04/09	0	0.00	3	28.92	28.90	-3	2,767	-0.11%
2021/04/08	0	29.00	1	28.95	29.00	-1	2,760	-0.03%
2021/04/06	0	0.00	16	28.87	28.95	-16	2,763	-0.58%
2021/04/01	0.1	28.85	0	0.00	28.80	0.1	2,767	0.00%
2021/03/29	1	29.10	28	29.07	29.15	-27	2,731	-0.99%
2021/03/24	0	0.00	1	29.30	29.35	-1	2,894	-0.03%
2021/03/23	4	29.05	0	0.00	29.10	4	2,893	0.14%
2021/03/22	2	29.00	1	28.95	29.00	1	2,929	0.03%
2021/03/19	46	29.10	0	0.00	29.05	46	2,901	1.59%
2021/03/18	2	29.20	37	29.31	29.25	-35	2,874	-1.22%
2021/03/17	15	29.31	0	0.00	29.30	15	2,872	0.52%
2021/03/16	6	29.33	0	0.00	29.30	6	2,877	0.21%
2021/03/12	2	29.10	1	29.10	29.10	1	2,869	0.03%
2021/03/11	3	29.35	0	0.00	29.30	3	2,870	0.10%
2021/03/10	11	29.45	0	0.00	29.35	11	2,877	0.38%
2021/03/09	0	0.00	15	29.75	29.75	-15	2,850	-0.53%
2021/03/08	20	30.10	40	30.14	29.95	-20	2,837	-0.70%
2021/03/05	4	29.83	1	29.75	29.75	3	2,814	0.11%
2021/03/04	4	29.78	35.2	30.07	30.00	-31.2	2,795	-1.12%
2021/03/03	13	29.73	2	29.75	29.70	11	2,756	0.40%
2021/03/02	12	30.24	3	30.13	29.70	9	2,725	0.33%
2021/02/26	34	29.75	17	29.89	30.30	17	2,564	0.66%
2021/02/25	5	29.44	1	29.25	29.55	4	2,295	0.17%
2021/02/24	30	28.51	1	28.65	28.35	29	2,119	1.37%
2021/02/23	3	28.60	14	28.59	28.60	-11	2,105	-0.52%
2021/02/22	0	0.00	1	28.15	28.25	-1	2,129	-0.05%
2021/02/17	0	0.00	1	27.60	27.70	-1	2,104	-0.05%
2021/02/05	6	27.45	0	0.00	27.40	6	2,085	0.29%
2021/02/03	0	0.00	4	27.23	27.25	-4	2,108	-0.19%
2021/02/02	1	27.10	0	0.00	27.15	1	2,155	0.05%
2021/02/01	0	0.00	6	27.15	27.10	-6	2,153	-0.28%
2021/01/29	31	27.21	0	0.00	27.15	31	2,150	1.44%
2021/01/28	0	0.00	10	27.32	27.35	-10	2,133	-0.47%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/26	1.2	27.58	0	0.00	27.50	1.2	2,120	0.06%
2021/01/22	0	0.00	2	28.20	28.20	-2	2,125	-0.09%
2021/01/21	9	27.48	1	27.70	27.55	8	2,086	0.38%
2021/01/20	3	27.27	0	0.00	27.25	3	2,085	0.14%
2021/01/18	8	27.56	1	27.60	27.60	7	2,051	0.34%
2021/01/15	2	27.90	0	0.00	27.90	2	2,036	0.10%
2021/01/14	5	28.00	0	0.00	28.05	5	2,011	0.25%
2021/01/13	1	28.15	0	0.00	28.20	1	1,986	0.05%
2021/01/12	2	28.35	0	0.00	28.10	2	1,963	0.10%
2021/01/11	1	28.70	1	28.70	28.70	0	1,924	0.00%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/05	52	29.36	2	29.50	29.15	50	1,829	2.73%
2021/01/04	2	29.75	0	0.00	29.45	2	1,815	0.11%
2020/12/31	1	29.05	0	0.00	29.00	1	1,728	0.06%
2020/12/30	19	28.91	1	29.00	29.05	18	1,713	1.05%
2020/12/29	0	0.00	10	29.05	29.05	-10	1,703	-0.59%
2020/12/28	1	28.75	1	28.95	28.95	0	1,684	0.00%
2020/12/24	1	28.45	0	0.00	28.60	1	1,651	0.06%
2020/12/22	11	29.30	0	0.00	28.40	11	1,671	0.66%
2020/12/21	4	29.50	3	29.60	29.45	1	1,672	0.06%
2020/12/18	1	28.50	0	0.00	29.10	1	1,601	0.06%
2020/12/17	1	28.45	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	3	28.72	28.85	-3	1,580	-0.19%
2020/12/14	10	28.30	0	0.00	28.30	10	1,557	0.64%
2020/12/11	2	28.20	0	0.00	28.05	2	1,567	0.13%
2020/12/09	0	0.00	2	28.48	28.60	-2	1,578	-0.13%
2020/12/04	3	29.00	5	29.11	29.10	-2	1,630	-0.12%
2020/12/02	5	28.40	2	28.25	28.45	3	1,667	0.18%
2020/12/01	1	28.40	0	0.00	28.55	1	1,732	0.06%
2020/11/30	0	0.00	6	28.78	28.70	-6	1,792	-0.33%
2020/11/27	1	28.70	0	0.00	28.95	1	1,888	0.05%
2020/11/25	1	28.95	10	28.95	29.00	-9	2,846	-0.32%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	0	0.00	1	29.00	28.80	-1	2,901	-0.03%
2020/11/20	1	28.70	0	0.00	28.90	1	2,889	0.03%
2020/11/18	0	0.00	2	28.60	28.60	-2	2,895	-0.07%
2020/11/17	1.1	28.51	2	28.50	28.55	-0.9	2,894	-0.03%
2020/11/16	1	28.45	0	0.00	28.45	1	2,965	0.03%
2020/11/13	1	28.40	0	0.00	28.50	1	3,042	0.03%
2020/11/10	0	0.00	1	28.50	28.30	-1	3,128	-0.03%
2020/11/04	1	27.80	0	0.00	27.80	1	3,165	0.03%
2020/10/30	8	27.26	0	0.00	27.40	8	3,214	0.25%
2020/10/29	10	27.30	0	0.00	27.30	10	3,212	0.31%
2020/10/28	1	27.75	1	27.70	27.65	0	3,227	0.00%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	2	27.80	0.1	27.85	27.75	1.9	3,234	0.06%
2020/10/22	0	0.00	0.1	28.00	27.95	-0.1	3,257	0.00%
2020/10/19	15	27.93	0	0.00	28.15	15	3,311	0.45%
2020/10/15	0.1	28.20	0	0.00	28.05	0.1	3,327	0.00%
2020/10/05	2	28.35	0	0.00	28.65	2	3,470	0.06%
2020/09/28	1	28.30	5	28.50	28.40	-4	3,633	-0.11%
2020/09/25	7	28.03	0	0.00	28.00	7	3,669	0.19%
2020/09/24	6	28.60	0	0.00	28.05	6	3,668	0.16%
2020/09/18	10	29.90	0	0.00	29.80	10	3,612	0.28%
2020/09/17	4	29.64	1	29.70	29.55	3	3,641	0.08%
2020/09/16	0	0.00	2	29.60	29.75	-2	3,732	-0.05%
2020/09/14	0	0.00	27	29.38	29.40	-27	3,766	-0.72%
2020/09/11	0	0.00	4	29.65	29.70	-4	3,746	-0.11%
2020/09/10	2	29.88	0	0.00	29.85	2	3,733	0.05%
2020/09/09	5	30.00	0	0.00	30.00	5	3,708	0.13%
2020/09/08	1	30.60	5	30.25	30.25	-4	3,685	-0.11%
2020/09/07	2	30.35	0	0.00	30.40	2	3,680	0.05%
2020/09/04	3	30.25	1	30.25	30.25	2	3,677	0.05%
2020/09/03	2	30.90	5	30.91	30.65	-3	3,632	-0.08%
2020/09/02	2	30.75	0	0.00	30.85	2	3,597	0.06%
2020/09/01	53	31.87	66	31.71	31.20	-13	3,539	-0.37%
2020/08/31	9	31.99	33	31.95	32.00	-24	3,278	-0.73%
2020/08/28	1	29.10	12	28.97	29.10	-11	2,640	-0.42%
2020/08/26	0	0.00	2	28.60	28.70	-2	2,581	-0.08%
2020/08/25	1	28.40	0	0.00	28.35	1	2,588	0.04%
2020/08/24	0	0.00	8.4	28.66	28.55	-8.4	2,583	-0.32%
2020/08/20	5	27.83	3	27.62	27.75	2	2,621	0.08%
2020/08/19	1	29.00	0.1	28.95	28.85	0.9	2,558	0.04%
2020/08/18	1.1	28.50	0	0.00	28.10	1.1	2,486	0.05%
2020/08/17	2	28.43	1	28.50	28.40	1	2,503	0.04%
2020/08/11	0	0.00	1	27.60	27.30	-1	2,533	-0.04%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/06	1	26.85	0	0.00	26.95	1	2,485	0.04%
2020/08/05	0	0.00	2	27.00	26.95	-2	2,485	-0.08%
2020/08/04	0	0.00	10	27.26	27.20	-10	2,519	-0.40%
2020/08/03	0	0.00	1	27.40	27.60	-1	2,528	-0.04%
2020/07/30	4	26.80	0	0.00	26.75	4	2,535	0.16%
2020/07/29	3	27.03	0	0.00	26.90	3	2,571	0.12%
2020/07/28	2	26.50	0	0.00	26.55	2	2,579	0.08%
2020/07/27	7.1	27.15	0	0.00	26.95	7.1	2,591	0.28%
2020/07/24	1	27.90	0	0.00	27.65	1	2,582	0.04%
2020/07/21	5	27.85	3	27.90	27.85	2	2,594	0.08%
2020/07/20	1	27.85	1	27.85	27.90	0	2,589	0.00%
2020/07/17	0	0.00	1	28.35	28.00	-1	2,608	-0.04%
2020/07/16	0	0.00	1	27.95	28.20	-1	2,620	-0.04%
2020/07/14	6	27.68	2	27.65	27.60	4	2,611	0.15%
2020/07/13	13	27.84	0	0.00	27.80	13	2,631	0.49%
2020/07/10	9	28.12	0	0.00	27.80	9	2,631	0.34%
2020/07/09	12.1	28.91	2	28.80	28.65	10.1	2,602	0.39%
2020/07/08	5	29.69	0	0.00	29.75	5	2,560	0.20%
2020/07/07	4	29.64	0	0.00	29.65	4	2,497	0.16%
2020/07/06	5.1	29.66	0	0.00	29.65	5.1	2,490	0.20%
2020/07/03	3	29.80	0	0.00	29.70	3	2,479	0.12%
2020/07/02	0	0.00	1	29.95	29.90	-1	2,469	-0.04%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/30	1	29.80	0	0.00	29.80	1	2,486	0.04%
2020/06/24	8	30.08	0	0.00	29.95	8	2,482	0.32%
2020/06/23	0	0.00	13	29.92	30.35	-13	2,480	-0.52%
2020/06/22	17	29.77	16	29.92	29.75	1	2,427	0.04%
2020/06/19	2	29.30	0	0.00	29.55	2	2,429	0.08%
2020/06/18	3	29.35	0	0.00	29.30	3	2,450	0.12%
2020/06/17	5	29.63	0	0.00	29.40	5	2,464	0.20%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	12	29.03	5	29.05	29.15	7	2,623	0.27%
2020/06/12	2	28.70	0	0.00	29.10	2	2,646	0.08%
2020/06/11	19	29.72	1	29.25	29.25	18	2,687	0.67%
2020/06/09	5	30.18	0	0.00	29.80	5	2,762	0.18%
2020/06/08	3	30.33	5	30.60	30.30	-2	2,787	-0.07%
2020/06/05	1	30.20	0	0.00	30.20	1	2,759	0.04%
2020/06/04	0	0.00	5	29.65	29.55	-5	2,757	-0.18%
2020/06/03	1	29.70	1	29.60	29.60	0	2,854	0.00%
2020/06/02	2	29.35	2	29.50	29.50	0	2,856	0.00%
2020/06/01	1	29.55	0	0.00	29.50	1	2,846	0.04%
2020/05/29	1	29.00	1	29.20	29.30	0	2,836	0.00%
2020/05/28	8	29.50	4	29.18	29.10	4	2,835	0.14%
2020/05/27	1	28.75	0	0.00	29.00	1	2,813	0.04%
2020/05/25	2	28.48	3	28.45	28.45	-1	2,852	-0.04%
2020/05/22	3	28.50	22	28.84	28.55	-19	2,906	-0.65%
2020/05/21	4	28.99	6	28.90	29.05	-2	2,963	-0.07%
2020/05/20	25	28.26	5	28.25	28.05	20	2,890	0.69%
2020/05/19	0	0.00	5	28.28	28.40	-5	2,895	-0.17%
2020/05/18	3	27.65	1	27.75	27.75	2	2,885	0.07%
2020/05/15	0	0.00	1	27.50	27.40	-1	2,887	-0.03%
2020/05/14	1	27.60	0	0.00	27.50	1	2,904	0.03%
2020/05/13	3	27.42	3	27.87	27.85	0	2,911	0.00%
2020/05/12	3	27.53	0	0.00	27.60	3	2,909	0.10%
2020/05/11	8	27.66	0	0.00	27.70	8	2,942	0.27%
2020/05/07	2	28.15	0	0.00	28.05	2	2,921	0.07%
2020/05/06	12	28.23	0	0.00	28.15	12	2,952	0.41%
2020/05/05	2	28.45	5	28.37	28.70	-3	2,967	-0.10%
2020/05/04	0	0.00	1	27.90	28.05	-1	2,969	-0.03%
2020/04/30	16	28.50	1	28.60	28.70	15	3,020	0.50%
2020/04/29	1	28.05	2	27.90	28.05	-1	3,066	-0.03%
2020/04/28	2	27.75	1	27.95	27.85	1	3,121	0.03%
2020/04/27	2	27.05	2	27.50	27.65	0	3,276	0.00%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/21	1	27.50	2	27.25	27.25	-1	3,449	-0.03%
2020/04/17	0	0.00	0	28.00	27.75	0	4,042	0.00%
2020/04/15	2	28.35	0	0.00	28.40	2	4,255	0.05%
2020/04/14	1	27.90	4	27.90	28.10	-3	4,358	-0.07%
2020/04/09	1	27.65	2	27.95	27.95	-1	4,817	-0.02%
2020/04/08	4	27.00	0	0.00	27.80	4	5,048	0.08%
2020/04/07	2	26.90	0	26.95	26.85	2	5,648	0.03%
2020/04/06	3	26.35	1	26.40	26.35	2	5,799	0.03%
2020/04/01	0	26.70	0	0.00	26.65	0	5,870	0.00%
2020/03/30	1	26.70	0	0.00	26.70	1	6,005	0.02%
2020/03/27	3	26.72	0	0.00	26.65	3	6,254	0.05%
2020/03/23	0	0.00	2	25.88	26.00	-2	6,688	-0.03%
2020/03/19	1	25.45	5	25.85	26.50	-4	6,654	-0.06%
2020/03/18	0	0.00	8	26.90	26.80	-8	6,527	-0.12%
2020/03/17	0	0.00	10	26.45	26.95	-10	6,497	-0.15%
2020/03/16	2	27.50	3	27.45	27.45	-1	6,435	-0.02%
2020/03/13	1.1	26.96	0	0.00	27.65	1.1	6,381	0.02%
2020/03/12	1	28.65	6	28.83	28.80	-5	6,274	-0.08%
2020/03/11	8	29.56	5	29.70	29.55	3	6,208	0.05%
2020/03/10	13	29.15	2	29.00	29.45	11	6,207	0.18%
2020/03/09	20	30.51	0	0.00	29.70	20	6,162	0.32%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/04	0	0.00	0.2	31.20	31.00	-0.2	6,069	0.00%
2020/03/03	2	31.15	3	31.10	31.15	-1	6,058	-0.02%
2020/03/02	12	30.57	1	31.00	31.00	11	6,044	0.18%
2020/02/27	2	31.43	3	31.37	31.35	-1	5,990	-0.02%
2020/02/25	0	0.00	4	31.30	31.55	-4	5,905	-0.07%
2020/02/24	5	32.01	0	0.00	31.85	5	5,835	0.09%
2020/02/20	1	32.95	0	0.00	32.75	1	5,715	0.02%
2020/02/18	0	0.00	1.2	32.67	32.65	-1.2	5,659	-0.02%
2020/02/17	2.1	32.61	0	0.00	32.60	2.1	5,649	0.04%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/13	1	32.90	0	0.00	32.95	1	5,599	0.02%
2020/02/10	1	32.70	2	32.50	32.65	-1	5,518	-0.02%
2020/02/07	6	32.98	0	0.00	33.00	6	5,487	0.11%
2020/02/05	2	33.30	0	0.00	33.30	2	5,406	0.04%
2020/02/04	1	33.20	0	0.00	33.55	1	5,351	0.02%
2020/02/03	0	0.00	1	32.45	33.05	-1	5,279	-0.02%
2020/01/31	1	33.80	20	33.80	33.75	-19	5,190	-0.37%
2020/01/30	15	33.36	28	33.34	33.30	-13	5,112	-0.25%
2020/01/20	10	34.95	11	35.06	34.95	-1	4,941	-0.02%
2020/01/17	1	34.75	2	34.95	34.75	-1	4,869	-0.02%
2020/01/15	3	34.55	1	34.50	34.60	2	4,798	0.04%
2020/01/14	2	34.45	1	35.00	34.45	1	4,731	0.02%
2020/01/13	8	35.42	10	35.90	34.75	-2	4,620	-0.04%
2020/01/10	1	34.90	3	34.77	34.75	-2	4,117	-0.05%
2020/01/09	1	34.40	0	0.00	34.30	1	3,935	0.03%
2020/01/08	4	34.74	1	34.85	34.30	3	3,847	0.08%
2020/01/07	0	0.00	25	34.75	34.75	-25	3,711	-0.67%
2020/01/06	33	35.24	0	0.00	35.00	33	3,631	0.91%
2020/01/03	35.1	35.07	5	35.07	35.05	30.1	3,437	0.87%
2020/01/02	13	35.68	22	35.75	35.85	-9	3,225	-0.28%
2019/12/31	19	35.16	35	35.54	35.90	-16	2,963	-0.54%
2019/12/30	4	33.39	14	33.28	33.50	-10	2,327	-0.43%
2019/12/27	8.1	32.75	0	0.00	32.50	8.1	2,156	0.37%
2019/12/26	13	33.03	5	33.09	32.85	8	2,051	0.39%
2019/12/25	18	33.13	1	33.20	32.90	17	1,984	0.86%
2019/12/24	17	32.99	6	33.37	32.95	11	1,895	0.58%
2019/12/23	110	33.22	15	33.11	33.10	95	1,654	5.74%	大買/
2019/12/20	0	0.00	10	31.60	31.60	-10	1,312	-0.76%
2019/12/19	1	31.70	0	0.00	31.50	1	1,299	0.08%
2019/12/18	19	32.29	4	32.60	32.10	15	1,240	1.21%
2019/12/17	3	31.48	0	0.00	31.60	3	1,091	0.27%
2019/12/16	0	0.00	1	31.20	31.30	-1	1,044	-0.10%
2019/12/05	0	0.00	3	31.15	31.20	-3	1,056	-0.28%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/11/29	1	31.70	0.5	31.80	31.80	0.5	953	0.05%
2019/11/28	0	0.00	8	31.75	31.80	-8	948	-0.84%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/26	3	31.77	0	0.00	31.80	3	975	0.31%
2019/11/25	0	31.90	0	0.00	31.85	0	973	0.00%
2019/11/22	0	0.00	0.1	32.30	31.80	-0.1	971	-0.01%
2019/11/20	3	31.80	0	0.00	31.90	3	977	0.31%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/05	0.1	31.90	0	0.00	31.85	0.1	1,117	0.01%
2019/11/01	0	0.00	3	31.70	31.70	-3	1,124	-0.27%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/25	0	0.00	0.2	31.65	31.60	-0.2	1,154	-0.02%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/23	1	31.55	0	0.00	31.55	1	1,186	0.08%
2019/10/21	6	31.50	0	0.00	31.50	6	1,205	0.50%
2019/10/18	0	0.00	2	31.75	31.50	-2	1,196	-0.17%
2019/10/17	2	31.70	2	31.65	31.75	0	1,187	0.00%
2019/10/16	3	31.65	0	0.00	31.70	3	1,181	0.25%
2019/10/14	0	0.00	6	31.59	31.70	-6	1,180	-0.51%
2019/10/03	0	0.00	2	32.13	32.05	-2	1,267	-0.16%
2019/09/26	3	32.82	3	32.78	32.70	0	1,471	0.00%
2019/09/24	1	32.50	0	0.00	32.55	1	1,585	0.06%
2019/09/23	1	32.25	0	0.00	32.25	1	1,590	0.06%
2019/09/19	2	31.90	0	0.00	31.90	2	1,692	0.12%
2019/09/16	0	0.00	1	31.75	31.50	-1	1,757	-0.06%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/09	1.7	31.94	1	32.20	31.95	0.7	1,794	0.04%
2019/09/06	0.8	32.00	2	31.90	32.00	-1.2	1,794	-0.07%
2019/09/03	1	31.90	0	0.00	31.95	1	1,865	0.05%
2019/08/30	1	31.80	0.3	32.30	31.45	0.7	1,938	0.04%
2019/08/26	0	0.00	2	32.40	32.30	-2	1,999	-0.10%
2019/08/21	0	0.00	4	33.00	32.85	-4	2,064	-0.19%
2019/08/20	2	32.35	0	0.00	32.30	2	2,045	0.10%
2019/08/19	0	0.00	2	32.40	32.65	-2	2,036	-0.10%
2019/08/16	1	32.15	0	0.00	31.90	1	2,011	0.05%
2019/08/15	0	0.00	1	31.45	31.40	-1	2,002	-0.05%
2019/08/13	1	31.85	2	31.90	31.80	-1	1,983	-0.05%
2019/08/12	2	31.98	0	0.00	31.95	2	1,991	0.10%
2019/08/08	0	0.00	3	31.92	31.95	-3	1,968	-0.15%
2019/08/07	1	31.50	0	0.00	31.60	1	1,970	0.05%
2019/08/06	1	31.45	0	0.00	31.40	1	1,991	0.05%
2019/08/02	1	31.60	1	31.75	31.75	0	1,987	0.00%
2019/07/31	7	32.00	0	0.00	31.95	7	1,996	0.35%
2019/07/29	5	32.07	0	0.00	32.10	5	2,000	0.25%
2019/07/26	2	31.83	0	0.00	32.00	2	1,976	0.10%
2019/07/24	0	0.00	10	32.20	32.30	-10	1,944	-0.51%
2019/07/23	0	0.00	2	32.60	32.30	-2	1,932	-0.10%
2019/07/19	2	32.85	0	0.00	32.85	2	1,933	0.10%
2019/07/18	0	0.00	2	32.88	32.80	-2	1,943	-0.10%
2019/07/17	2	32.80	3	32.83	32.85	-1	1,946	-0.05%
2019/07/15	0	0.00	9	32.75	32.75	-9	1,940	-0.46%
2019/07/12	0	0.00	2	33.10	33.15	-2	1,949	-0.10%
2019/07/11	2	33.00	0	0.00	33.00	2	1,964	0.10%
2019/07/10	4	32.81	0	0.00	32.80	4	1,982	0.20%
2019/07/09	6	33.19	0	0.00	33.30	6	1,992	0.30%
2019/07/08	0	0.00	9	34.32	34.40	-9	1,968	-0.46%
2019/07/05	0	0.00	1	34.30	34.20	-1	1,884	-0.05%
2019/07/04	1	34.15	0	0.00	34.10	1	1,863	0.05%
2019/07/02	7	33.92	3	34.70	33.60	4	1,844	0.22%
2019/06/27	9	34.10	4	34.10	33.90	5	1,692	0.30%
2019/06/26	0	0.00	2	33.60	33.80	-2	1,668	-0.12%
2019/06/24	0	0.00	2	33.40	33.40	-2	1,592	-0.13%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/19	1	32.95	0	0.00	33.05	1	1,571	0.06%
2019/06/17	1	32.70	0	0.00	32.75	1	1,585	0.06%
2019/06/13	4	32.40	0	0.00	32.60	4	1,640	0.24%
2019/06/12	1	32.50	0	0.00	32.45	1	1,662	0.06%
2019/06/11	3	32.87	0	0.00	32.55	3	1,710	0.18%
2019/06/10	0	0.00	4	33.59	33.45	-4	1,780	-0.22%
2019/06/06	1	32.80	1	32.90	33.10	0	1,773	0.00%
2019/06/05	0	0.00	1	32.70	32.65	-1	1,747	-0.06%
2019/06/04	1	32.70	0	0.00	32.70	1	1,764	0.06%
2019/05/30	0	0.00	1	32.60	32.55	-1	1,776	-0.06%
2019/05/29	0	0.00	1	32.00	31.90	-1	1,729	-0.06%
2019/05/24	0	0.00	6	31.60	31.50	-6	1,752	-0.34%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/20	0	0.00	2	31.65	31.50	-2	1,803	-0.11%
2019/05/17	0.5	31.55	1	31.25	31.55	-0.5	1,818	-0.03%
2019/05/13	0	0.00	1	30.55	30.55	-1	1,861	-0.05%
2019/05/10	4	30.56	0	0.00	30.50	4	1,916	0.21%
2019/05/07	3	31.65	0	0.00	31.60	3	2,091	0.14%
2019/05/06	1	31.60	0	0.00	31.55	1	2,141	0.05%
2019/04/29	0	0.00	0.2	31.30	31.30	-0.2	2,299	-0.01%
2019/04/26	2	31.00	1	31.05	31.00	1	2,308	0.04%
2019/04/23	0	0.00	1	31.60	31.55	-1	2,303	-0.04%
2019/04/22	2	31.58	1	31.70	31.55	1	2,319	0.04%
2019/04/19	0	0.00	2	31.40	31.60	-2	2,324	-0.09%
2019/04/18	0.5	31.35	0.1	31.35	31.25	0.4	2,344	0.02%
2019/04/16	0	0.00	3	31.35	31.40	-3	2,298	-0.13%
2019/04/15	2	31.43	0	0.00	31.45	2	2,273	0.09%
2019/04/12	0	0.00	1	31.65	31.85	-1	2,240	-0.04%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	3	31.40	0	0.00	31.35	3	2,232	0.13%
2019/04/01	5	32.55	0	0.00	32.20	5	2,182	0.23%
2019/03/29	0	0.00	1	32.60	32.50	-1	2,165	-0.05%
2019/03/25	1	31.80	0	0.00	31.80	1	2,154	0.05%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/20	0	0.00	5	32.00	32.10	-5	2,119	-0.24%
2019/03/18	0	0.00	0	32.30	32.20	0	2,074	0.00%
2019/03/15	0	32.20	2	32.15	32.20	-2	2,039	-0.10%
2019/03/14	5	31.78	25	31.85	31.75	-20	2,005	-1.00%
2019/03/13	7.1	32.34	0	0.00	32.10	7.1	1,948	0.36%
2019/03/08	3	33.68	0	0.00	33.70	3	1,829	0.16%
2019/03/07	25	33.90	1	33.80	33.70	24	1,805	1.33%
2019/03/06	1	33.90	0	0.00	33.60	1	1,800	0.06%
2019/03/04	1.3	33.38	16	33.40	33.50	-14.8	1,759	-0.84%
2019/02/27	1	33.50	0	0.00	33.35	1	1,754	0.06%
2019/02/25	1	33.90	3	34.03	34.00	-2	1,750	-0.11%
2019/02/22	4	33.68	0	0.00	33.65	4	1,744	0.23%
2019/02/20	1	33.70	0	0.00	33.65	1	1,787	0.06%
2019/02/19	1.1	33.90	13	34.22	33.85	-11.9	1,818	-0.66%
2019/02/18	0	0.00	3	33.73	33.95	-3	1,794	-0.17%
2019/02/15	2	33.20	1	33.50	33.20	1	1,775	0.06%
2019/02/14	4	33.41	0	0.00	33.50	4	1,759	0.23%
2019/02/13	4	33.98	2	34.20	33.80	2	1,735	0.12%
2019/02/12	0	0.00	6	34.54	34.40	-6	1,704	-0.35%
2019/02/11	0	0.00	10	34.54	34.55	-10	1,676	-0.60%
2019/01/30	1	33.75	0	0.00	33.90	1	1,616	0.06%
2019/01/29	14	34.27	2	34.60	33.65	12	1,583	0.76%
2019/01/28	1	34.10	6	33.94	34.05	-5	1,485	-0.34%
2019/01/25	2.3	33.21	2	33.45	33.25	0.3	1,391	0.02%
2019/01/24	14	33.53	26	33.35	33.20	-12	1,340	-0.89%
2019/01/23	0	0.00	5	32.50	32.90	-5	1,231	-0.41%
2019/01/22	0	0.00	7	32.10	32.00	-7	1,169	-0.60%
2019/01/16	2.1	31.85	0	0.00	31.85	2.1	1,240	0.17%
2019/01/15	0	0.00	5	32.08	32.15	-5	1,236	-0.40%
2019/01/14	1	31.85	1	31.70	31.85	0	1,210	0.00%
2019/01/11	2	31.45	3	31.43	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	10	31.34	31.50	-10	1,199	-0.83%
2019/01/09	0	0.00	2	30.90	30.90	-2	1,191	-0.17%
2019/01/07	0	0.00	1	30.75	30.75	-1	1,213	-0.08%
2019/01/04	1	30.55	0	0.00	30.45	1	1,232	0.08%
2019/01/02	0	0.00	1	31.50	31.05	-1	1,271	-0.08%
2018/12/28	1	30.65	0	0.00	30.70	1	1,251	0.08%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/22	0	0.00	2	30.40	30.40	-2	1,352	-0.15%
2018/12/18	2	30.00	0	0.00	30.15	2	1,357	0.15%
2018/12/17	0	0.00	2	30.50	30.50	-2	1,358	-0.15%
2018/12/12	0	0.00	0	29.90	29.80	0	1,350	0.00%
2018/12/11	1	29.60	0	0.00	29.70	1	1,347	0.07%
2018/12/05	2	30.40	0	0.00	30.35	2	1,362	0.15%
2018/11/29	0	0.00	7	30.72	30.70	-7	1,336	-0.52%
2018/11/28	0	0.00	5	30.16	30.30	-5	1,299	-0.38%
2018/11/26	0	29.80	1	29.70	29.80	-1	1,275	-0.08%
2018/11/23	0	0.00	1	29.75	29.35	-1	1,267	-0.08%
2018/11/22	0	0.00	0.1	30.00	30.00	-0.1	1,252	0.00%
2018/11/21	0	0.00	3	29.75	29.50	-3	1,230	-0.24%
2018/11/20	3	29.42	0	0.00	29.40	3	1,215	0.25%
2018/11/19	2	30.05	1	30.00	29.85	1	1,202	0.08%
2018/11/16	1	29.30	52	28.87	29.70	-51	1,163	-4.38%
2018/11/15	10	28.20	0	0.00	28.20	10	1,103	0.91%
2018/11/14	6	28.41	0	0.00	28.45	6	1,101	0.54%
2018/11/13	5	28.15	0	0.00	28.45	5	1,103	0.45%
2018/11/12	10	28.40	5	28.60	28.45	5	1,106	0.45%
2018/11/09	11	28.43	0	0.00	28.35	11	1,120	0.98%
2018/11/08	10	28.52	0	0.00	28.55	10	1,130	0.88%
2018/11/05	1.1	28.50	0	0.00	28.35	1.1	1,165	0.09%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/10/29	0.1	28.20	0	0.00	28.10	0.1	1,153	0.01%
2018/10/26	6	28.22	0	0.00	28.30	6	1,126	0.53%
2018/10/25	7.1	28.26	6	28.46	28.50	1.1	1,104	0.10%
2018/10/24	1.1	28.82	0	0.00	28.85	1.1	1,077	0.10%
2018/10/19	1	29.00	0	0.00	28.85	1	1,062	0.09%
2018/10/18	1	29.30	1	29.40	29.35	0	1,058	0.00%
2018/10/17	4	29.10	3	29.10	29.25	1	1,078	0.09%
2018/10/16	1	29.75	1	29.60	29.25	0	1,075	0.00%
2018/10/15	1	29.65	1	30.10	29.80	0	1,067	0.00%
2018/10/12	1	30.20	2	28.98	30.20	-1	1,064	-0.09%
2018/10/11	3	29.38	0	0.00	29.20	3	1,064	0.28%
2018/10/08	2	30.80	0	0.00	30.95	2	1,033	0.19%
2018/10/05	2	30.90	1	31.40	31.35	1	1,017	0.10%
2018/10/04	0	0.00	1	31.80	31.80	-1	991	-0.10%
2018/10/03	3	31.85	4	31.84	31.90	-1	965	-0.10%
2018/10/02	0	0.00	5	31.10	30.95	-5	876	-0.57%
2018/10/01	13	31.04	0	0.00	31.00	13	873	1.49%
2018/09/28	0	30.75	0	0.00	30.65	0	867	0.00%
2018/09/26	5	30.80	0	0.00	30.90	5	858	0.58%
2018/09/21	0	0.00	4.1	30.85	30.70	-4.1	842	-0.48%
2018/09/13	1	30.25	0	0.00	30.35	1	901	0.11%
2018/09/11	4	29.10	0	0.00	29.40	4	922	0.43%
2018/09/10	4.1	29.70	0	0.00	29.10	4.1	930	0.44%
2018/09/07	4	30.28	0	0.00	30.10	4	942	0.42%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.40	0	0.00	30.20	1	966	0.10%
2018/09/04	0	0.00	0.5	30.50	30.50	-0.5	991	-0.05%
2018/08/24	1	30.20	0	0.00	30.30	1	1,170	0.09%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/16	1	29.85	1	29.90	29.85	0	1,197	0.00%
2018/08/15	3	30.00	10	29.95	30.05	-7	1,192	-0.59%
2018/08/14	9	30.06	0	0.00	30.05	9	1,188	0.76%
2018/08/13	1.1	30.06	24	30.21	30.10	-23	1,189	-1.93%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/06	2	30.05	0	0.00	30.15	2	1,218	0.16%
2018/08/03	0	0.00	1	30.10	30.05	-1	1,232	-0.08%
2018/08/02	11	30.10	0	0.00	30.10	11	1,245	0.88%
2018/07/31	12	30.21	0	0.00	30.20	12	1,257	0.95%
2018/07/27	3	30.32	1	30.25	30.30	2	1,270	0.16%
2018/07/26	1	30.05	0	0.00	30.30	1	1,277	0.08%
2018/07/25	3	30.10	0	0.00	30.05	3	1,278	0.23%
2018/07/24	2	30.95	0	0.00	30.90	2	1,269	0.16%
2018/07/18	0	0.00	1	31.15	31.30	-1	1,337	-0.07%
2018/07/17	2	30.75	0	0.00	30.90	2	1,338	0.15%
2018/07/13	1	30.90	0	0.00	30.80	1	1,385	0.07%
2018/07/12	2	30.50	0	0.00	30.80	2	1,387	0.14%
2018/07/06	10	30.40	0	0.00	30.65	10	1,404	0.71%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/04	10	30.85	0	0.00	30.95	10	1,409	0.71%
2018/07/03	3	30.90	0	0.00	30.85	3	1,423	0.21%
2018/07/02	2	31.50	0	0.00	31.55	2	1,424	0.14%
2018/06/29	11	31.91	0	0.00	31.70	11	1,426	0.77%
2018/06/28	1	31.45	0	0.00	31.30	1	1,408	0.07%
2018/06/27	8	30.64	0	0.00	30.60	8	1,393	0.57%
2018/06/26	4	30.55	0.2	30.80	30.75	3.8	1,383	0.27%
2018/06/25	2	30.90	5	30.90	30.80	-3	1,345	-0.22%
2018/06/22	0	0.00	2	31.05	31.05	-2	1,333	-0.15%
2018/06/20	4.1	31.69	17	31.81	31.70	-12.9	1,305	-0.99%
2018/06/19	4	32.00	20	31.90	31.90	-16	1,282	-1.25%
2018/06/15	5	32.21	0	0.00	32.40	5	1,265	0.40%
2018/06/14	0	0.00	2	32.65	32.45	-2	1,226	-0.16%
2018/06/13	8.1	32.43	0	0.00	32.45	8.1	1,220	0.66%
2018/06/12	10	32.52	0	0.00	32.50	10	1,199	0.83%
2018/06/11	0	0.00	22	32.77	32.75	-22	1,170	-1.88%
2018/06/08	5	32.84	10	32.80	32.80	-5	1,164	-0.43%
2018/06/07	38.1	33.03	0	0.00	32.90	38.1	1,132	3.36%
2018/06/06	2	33.13	0	0.00	33.15	2	1,088	0.18%
2018/06/05	2.1	33.65	2	33.15	33.10	0.1	1,044	0.00%
2018/06/04	1	33.75	0	0.00	33.60	1	1,007	0.10%
2018/05/31	2	33.40	33	33.35	33.30	-31	1,000	-3.10%
2018/05/30	4	33.38	5	33.30	33.30	-1	1,003	-0.10%
2018/05/29	8	33.49	0	0.00	33.50	8	995	0.80%
2018/05/28	13.1	33.55	0	0.00	33.55	13.1	987	1.32%
2018/05/25	3	33.72	0	0.00	33.65	3	982	0.31%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/23	0	0.00	32	33.91	33.90	-32	996	-3.21%
2018/05/22	20	33.59	0	0.00	33.75	20	991	2.02%
2018/05/21	18	33.56	0	0.00	33.55	18	994	1.81%
2018/05/18	11	33.54	0	0.00	33.50	11	999	1.10%
2018/05/17	2	33.60	0	0.00	33.60	2	1,018	0.20%
2018/05/16	0	0.00	12	33.75	33.75	-12	1,025	-1.17%
2018/05/15	11	33.56	0	0.00	33.50	11	1,043	1.05%
2018/05/14	1	33.75	10	33.75	33.70	-9	1,081	-0.83%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	3	34.15	0	0.00	34.15	3	1,067	0.28%
2018/04/25	0	0.00	1	35.00	35.70	-1	1,029	-0.10%
2018/04/23	0	0.00	2	34.95	35.05	-2	1,001	-0.20%
2018/04/20	0	0.00	3	34.63	34.95	-3	1,016	-0.30%
2018/04/19	1.1	33.87	0	0.00	33.85	1.1	1,031	0.11%
2018/04/18	0.1	34.10	0	0.00	34.10	0.1	1,009	0.01%
2018/04/16	0	0.00	2.1	34.36	34.50	-2.1	1,025	-0.20%
2018/03/30	0.1	34.25	0	0.00	34.25	0.1	1,194	0.00%
2018/03/29	1	34.10	0	0.00	34.25	1	1,223	0.08%
2018/03/26	0	0.00	16	33.60	33.75	-16	1,254	-1.28%
2018/03/23	0	0.00	54	33.64	33.65	-54	1,272	-4.24%
2018/03/22	5	34.10	0	0.00	34.00	5	1,279	0.39%
2018/03/19	10	33.95	0	0.00	33.95	10	1,366	0.73%
2018/03/16	10	33.95	0	0.00	34.05	10	1,418	0.71%
2018/03/15	10	34.00	1	34.10	34.05	9	1,458	0.62%
2018/03/14	20	34.05	0	0.00	34.05	20	1,522	1.31%
2018/03/13	15	34.05	0	0.00	34.20	15	1,656	0.91%
2018/03/09	5	33.85	0	0.00	34.00	5	1,957	0.26%
2018/03/07	0	0.00	2	33.85	33.75	-2	2,079	-0.10%
2018/03/06	2	33.73	14	33.93	33.75	-12	2,107	-0.57%
2018/03/05	11	33.88	0	0.00	33.70	11	2,152	0.51%
2018/03/02	2	34.00	0	0.00	34.15	2	2,173	0.09%
2018/03/01	2	34.05	2	34.35	34.40	0	2,230	0.00%
2018/02/26	2	34.35	0	0.00	34.40	2	2,322	0.09%
2018/02/23	0	0.00	4	34.00	34.00	-4	2,326	-0.17%
2018/02/22	0	0.00	4	34.00	34.00	-4	2,354	-0.17%
2018/02/21	13	33.64	4	33.85	33.85	9	2,412	0.37%
2018/02/09	9	33.28	1	33.75	33.60	8	2,420	0.33%
2018/02/08	8	33.84	10	33.94	34.05	-2	2,408	-0.08%
2018/02/07	7	34.01	0	0.00	33.90	7	2,430	0.29%
2018/02/06	5	33.73	105	33.53	34.15	-100	2,431	-4.11%	大賣/
2018/02/05	23	34.55	1	34.95	34.50	22	2,427	0.91%
2018/02/02	2	35.13	0	0.00	35.30	2	2,522	0.08%
2018/02/01	7	35.29	11	35.43	35.40	-4	2,543	-0.16%
2018/01/31	14	35.10	2	35.35	35.20	12	2,545	0.47%
2018/01/30	17	35.44	14	35.38	35.35	3	2,546	0.12%
2018/01/29	9	35.61	0	0.00	35.55	9	2,552	0.35%
2018/01/26	4	35.73	4	35.80	35.80	0	2,571	0.00%
2018/01/25	6	35.78	0.1	35.85	35.85	5.9	2,627	0.22%
2018/01/24	13	35.60	8	35.88	35.95	5	2,645	0.19%
2018/01/23	3	35.70	12	35.95	35.75	-9	2,662	-0.34%
2018/01/22	2	35.88	10	36.05	35.90	-8	2,713	-0.29%
2018/01/19	43	35.96	0	0.00	35.80	43	2,800	1.54%
2018/01/18	17	36.18	10	36.50	36.20	7	2,818	0.25%
2018/01/17	2	35.65	135	36.34	36.45	-133	2,815	-4.72%	大賣/鉅額交易
2018/01/16	61	35.43	39	35.80	35.90	22	2,797	0.79%
2018/01/15	82	36.05	0	0.00	35.85	82	2,774	2.96%
2018/01/12	29	36.42	0	0.00	36.35	29	2,730	1.06%
2018/01/11	13	36.53	0	0.00	36.60	13	2,720	0.48%
2018/01/09	0	0.00	3	36.85	37.00	-3	2,711	-0.11%
2018/01/08	3	36.78	0	0.00	36.80	3	2,699	0.11%
2018/01/05	15	36.45	50	36.86	37.15	-35	2,692	-1.30%
2018/01/04	36	36.68	1	36.65	36.60	35	2,688	1.30%
2018/01/03	2	37.28	2	37.40	37.30	0	2,666	0.00%
2018/01/02	1	37.40	1	37.25	37.50	0	2,657	0.00%