漢翔 (2634)-元富-潮州券商分點個股進出

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－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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	0	0.00	2	44.70	44.75	-2	3,776	-0.05%
2024/11/21	6	43.15	0	0.00	43.55	6	3,680	0.16%
2024/11/19	0	0.00	1	44.55	44.05	-1	3,494	-0.03%
2024/11/18	2	43.00	0	0.00	43.25	2	3,348	0.06%
2024/11/14	2	43.70	0	0.00	43.50	2	3,193	0.06%
2024/11/13	2	45.15	2	44.95	44.90	0	3,139	0.00%
2024/11/12	0	0.00	1	45.30	45.15	-1	3,147	-0.03%
2024/11/07	11	47.71	10	46.50	46.25	1	3,113	0.03%
2024/11/06	0	44.98	0	0.00	45.75	0	3,015	0.00%
2024/11/05	3	45.00	0	0.00	45.05	3	3,031	0.10%
2024/11/04	5	44.90	0	0.00	44.90	5	3,138	0.16%
2024/10/30	0	0.00	1	44.40	44.35	-1	3,357	-0.03%
2024/10/22	2	45.90	0	0.00	45.70	2	3,702	0.05%
2024/10/16	0	0.00	1	45.75	45.60	-1	4,145	-0.02%
2024/10/15	1	45.95	1	46.10	45.55	0	4,153	0.00%
2024/10/14	4	46.01	1	45.85	45.65	3	4,168	0.07%
2024/09/25	1	48.75	1	48.95	48.75	0	4,503	0.00%
2024/09/24	5	49.54	3	50.17	49.30	2	4,525	0.04%
2024/09/16	0	0.00	1	47.55	47.45	-1	4,648	-0.02%
2024/09/10	2	46.35	1	45.75	45.55	1	4,928	0.02%
2024/09/06	2	46.48	0	0.00	46.35	2	4,925	0.04%
2024/08/30	0	0.00	1	49.85	49.60	-1	5,217	-0.02%
2024/08/28	1	50.30	0	0.00	50.50	1	5,318	0.02%
2024/08/27	2	50.60	2	50.40	50.30	0	5,349	0.00%
2024/08/23	1	49.70	0	0.00	50.20	1	5,568	0.02%
2024/08/22	1	49.75	1	49.05	49.45	0	5,620	0.00%
2024/08/21	2	49.03	1	48.90	49.30	1	5,708	0.02%
2024/08/15	1	48.70	0.1	48.80	48.50	0.9	7,092	0.01%
2024/08/14	1	48.40	0	0.00	48.40	1	7,745	0.01%
2024/08/12	1	48.65	4	48.50	48.55	-3	8,141	-0.04%
2024/08/09	1	48.25	1	48.15	47.50	0	8,433	0.00%
2024/08/08	1.1	47.77	4	47.65	47.70	-2.9	8,739	-0.03%
2024/08/06	6	44.86	6	45.71	46.00	0	8,879	0.00%
2024/08/05	2	46.83	4	46.84	45.50	-2	8,924	-0.02%
2024/07/31	1	51.30	0	0.00	51.40	1	9,252	0.01%
2024/07/26	7	52.70	0.2	52.90	52.60	6.8	9,609	0.07%
2024/07/23	2	52.60	2	52.45	52.60	0	9,645	0.00%
2024/07/19	4	51.33	0	0.00	51.00	4	9,936	0.04%
2024/07/18	62	53.26	80	53.70	52.30	-18	10,277	-0.18%
2024/07/17	2	51.50	3.1	52.50	52.40	-1.1	10,185	-0.01%
2024/07/16	0	50.80	0	0.00	51.10	0	10,579	0.00%
2024/07/15	1	51.20	9	50.96	50.50	-8	11,283	-0.07%
2024/07/12	2	51.65	0	0.00	51.40	2	11,939	0.02%
2024/07/11	6	51.95	0	0.00	51.60	6	12,153	0.05%
2024/07/10	1	52.00	0	0.00	51.90	1	12,949	0.01%
2024/07/09	15.3	52.40	0	0.00	52.30	15.3	14,141	0.11%
2024/07/05	4	53.80	20	53.93	54.00	-16	14,675	-0.11%
2024/07/04	21	53.40	16	53.69	53.70	5	15,635	0.03%
2024/07/03	1	53.50	0	0.00	53.80	1	16,506	0.01%
2024/07/02	2	53.55	0	0.00	53.70	2	16,582	0.01%
2024/07/01	1	53.60	3	53.83	54.00	-2	16,694	-0.01%
2024/06/28	0	0.00	1	53.90	53.40	-1	16,832	-0.01%
2024/06/25	2	52.55	2	51.55	52.90	0	17,870	0.00%
2024/06/24	3	52.23	5	52.10	52.10	-2	18,505	-0.01%
2024/06/21	2	53.00	2	52.50	52.30	0	18,485	0.00%
2024/06/20	8	53.25	3	52.70	52.70	5	18,527	0.03%
2024/06/19	3	52.70	1	52.20	52.10	2	18,615	0.01%
2024/06/18	0	0.00	1	53.00	52.80	-1	18,575	-0.01%
2024/06/17	1	53.20	1	52.90	52.90	0	18,590	0.00%
2024/06/14	5	52.82	0	0.00	52.90	5	18,598	0.03%
2024/06/13	1	52.80	2	52.75	53.10	-1	18,606	-0.01%
2024/06/12	1	52.70	21	52.55	52.60	-20	18,670	-0.11%
2024/06/11	6	53.57	0	0.00	53.00	6	18,674	0.03%
2024/06/07	1	54.60	1	54.70	54.60	0	18,620	0.00%
2024/06/06	2	54.00	0	0.00	54.00	2	18,568	0.01%
2024/06/05	1	53.90	1	53.70	53.80	0	18,528	0.00%
2024/06/04	0	0.00	1	53.60	53.50	-1	18,607	-0.01%
2024/06/03	0	0.00	1	53.40	53.10	-1	18,623	-0.01%
2024/05/31	0	0.00	1	53.30	52.90	-1	18,623	-0.01%
2024/05/30	2	53.20	0	0.00	52.90	2	18,607	0.01%
2024/05/29	44	54.37	1	54.10	54.00	43	18,554	0.23%
2024/05/28	8	55.69	1	55.90	55.40	7	18,412	0.04%
2024/05/27	5	55.96	0	0.00	55.80	5	18,383	0.03%
2024/05/24	1	55.40	1	55.80	55.90	0	18,324	0.00%
2024/05/23	4	56.58	16	56.83	56.30	-12	18,221	-0.07%
2024/05/22	4	55.45	2	54.80	54.60	2	17,613	0.01%
2024/05/21	9	56.92	7	56.24	55.90	2	17,365	0.01%
2024/05/20	6	57.25	8	57.70	57.00	-2	17,119	-0.01%
2024/05/17	0	0.00	1	57.30	57.40	-1	16,493	-0.01%
2024/05/16	1	55.80	0	0.00	55.70	1	16,178	0.01%
2024/05/15	3	56.43	6	57.65	55.70	-3	16,108	-0.02%
2024/05/14	0	0.00	5	55.60	56.30	-5	15,840	-0.03%
2024/05/13	2	53.40	0	0.00	53.30	2	15,566	0.01%
2024/05/10	6	54.13	5	54.30	54.50	1	15,519	0.01%
2024/05/08	9	54.17	11	54.43	54.50	-2	15,444	-0.01%
2024/05/07	1	55.80	0	0.00	55.70	1	15,150	0.01%
2024/05/06	22	55.63	26	56.38	56.00	-4	15,052	-0.03%
2024/05/03	3	57.00	1	56.80	56.80	2	14,897	0.01%
2024/05/02	20	56.90	20	57.40	57.90	0	14,767	0.00%
2024/04/30	0	0.00	1	58.00	57.20	-1	14,617	-0.01%
2024/04/29	7	57.59	22	57.77	57.80	-15	14,483	-0.10%
2024/04/26	2	57.40	1	58.00	57.70	1	14,327	0.01%
2024/04/25	1	57.90	8	57.85	57.30	-7	14,138	-0.05%
2024/04/24	4	57.63	4	57.85	57.10	0	13,958	0.00%
2024/04/23	12	56.90	27	57.69	57.80	-15	13,656	-0.11%
2024/04/22	14	56.56	4	57.88	56.10	10	13,472	0.07%
2024/04/19	8	58.68	13.1	58.29	57.60	-5.1	13,470	-0.04%
2024/04/18	4	58.55	17	58.59	58.70	-13	12,973	-0.10%
2024/04/17	0	0.00	2	55.80	55.80	-2	12,495	-0.02%
2024/04/16	29	56.93	33	55.90	55.40	-4	12,617	-0.03%
2024/04/15	28	58.80	65	58.53	58.00	-37	12,092	-0.31%
2024/04/12	24	56.17	7	57.16	56.80	17	11,131	0.15%
2024/04/11	64	56.61	56	57.15	55.80	8	11,010	0.07%
2024/04/10	80	57.38	39.1	57.67	56.80	40.9	10,635	0.38%
2024/04/09	8	57.59	16.1	56.75	57.50	-8.1	9,678	-0.08%
2024/04/08	24.1	52.82	0	0.00	53.00	24.1	8,809	0.27%
2024/04/03	23.2	53.66	1	53.60	53.70	22.2	8,809	0.25%
2024/04/02	30	54.06	7	54.10	54.30	23	8,725	0.26%
2024/04/01	9	54.28	22.2	53.99	54.40	-13.2	8,554	-0.15%
2024/03/29	5	52.22	8	52.60	52.60	-3	8,247	-0.04%
2024/03/28	6	53.97	13	53.89	52.60	-7	8,231	-0.09%
2024/03/27	5	51.70	6	52.25	53.20	-1	7,646	-0.01%
2024/03/26	4.1	50.57	4	50.08	49.65	0.1	7,194	0.00%
2024/03/25	4	50.45	16	50.46	50.40	-12	7,200	-0.17%
2024/03/22	3	49.87	3	49.70	50.30	0	7,172	0.00%
2024/03/20	1	48.15	0	0.00	47.95	1	6,979	0.01%
2024/03/19	1	48.45	1.1	48.70	48.60	-0.1	6,984	0.00%
2024/03/18	2	47.53	0	0.00	48.40	2	7,276	0.03%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	0	0.00	3	47.55	47.55	-3	7,365	-0.04%
2024/03/12	2	48.10	0	0.00	48.15	2	7,418	0.03%
2024/03/08	2	47.35	1	47.10	47.10	1	7,416	0.01%
2024/03/07	3	48.32	2	48.40	48.30	1	7,380	0.01%
2024/03/06	2	49.08	0	0.00	48.90	2	7,391	0.03%
2024/03/05	1	49.45	7	49.40	49.45	-6	7,401	-0.08%
2024/03/04	13	49.95	0	0.00	49.80	13	7,410	0.18%
2024/02/29	3	49.60	6	49.72	49.65	-3	7,682	-0.04%
2024/02/27	11	49.50	5	49.45	48.90	6	8,222	0.07%
2024/02/26	6	49.65	2	49.68	49.75	4	8,200	0.05%
2024/02/23	1	48.90	1	48.75	48.40	0	8,159	0.00%
2024/02/22	0	0.00	2	49.20	49.25	-2	8,163	-0.02%
2024/02/21	0	0.00	7	49.20	49.10	-7	8,207	-0.09%
2024/02/19	1	49.50	15	49.58	49.45	-14	8,342	-0.17%
2024/02/16	3	49.30	2	49.15	49.30	1	8,393	0.01%
2024/02/15	1	48.85	12	48.57	49.20	-11	8,522	-0.13%
2024/02/05	20.1	48.15	0	0.00	48.10	20.1	8,533	0.24%
2024/02/02	0.1	48.43	10	48.36	48.25	-9.9	8,539	-0.12%
2024/02/01	4	48.83	0	0.00	48.85	4	8,508	0.05%
2024/01/30	1	49.95	0.5	50.00	49.80	0.5	8,825	0.01%
2024/01/29	0	0.00	3	50.20	50.20	-3	8,876	-0.03%
2024/01/26	2	49.98	0.5	50.10	49.90	1.5	9,023	0.02%
2024/01/24	1	50.60	6	50.87	50.50	-5	9,094	-0.05%
2024/01/23	1	50.30	6.3	50.28	50.20	-5.3	9,120	-0.06%
2024/01/22	0	0.00	0.5	50.20	49.90	-0.5	9,131	-0.01%
2024/01/19	11	50.11	1	50.00	49.95	10	9,129	0.11%
2024/01/18	1	49.60	0	0.00	49.80	1	9,208	0.01%
2024/01/17	10.1	50.31	6	50.68	50.20	4.1	9,224	0.04%
2024/01/16	2	51.35	4.5	51.41	51.30	-2.5	9,252	-0.03%
2024/01/15	20	53.22	12.1	53.80	52.10	7.9	9,218	0.09%
2024/01/12	4.6	52.98	16	52.94	53.00	-11.4	8,866	-0.13%
2024/01/11	10.2	50.51	11	50.66	52.00	-0.8	8,723	-0.01%
2024/01/10	28	51.70	11	52.71	51.60	17	8,783	0.19%
2024/01/09	12	51.88	10	53.20	51.50	2	8,630	0.02%
2024/01/08	2	54.45	1	54.80	53.70	1	8,428	0.01%
2024/01/05	10	54.20	3	54.20	54.20	7	8,203	0.09%
2024/01/03	1	52.70	0	0.00	52.70	1	8,366	0.01%
2024/01/02	0	0.00	1	53.70	53.60	-1	8,328	-0.01%
2023/12/29	0	0.00	12	53.50	53.60	-12	8,357	-0.14%
2023/12/28	2	52.95	3	53.20	53.10	-1	8,331	-0.01%
2023/12/27	2	52.80	0	0.00	52.80	2	8,352	0.02%
2023/12/26	12	53.31	0	0.00	53.00	12	8,419	0.14%
2023/12/25	0	0.00	17	53.24	53.30	-17	8,402	-0.20%
2023/12/21	11	53.53	5	52.64	52.10	6	8,547	0.07%
2023/12/19	14	51.75	0	0.00	52.00	14	8,505	0.16%
2023/12/15	2	52.30	1	52.70	52.50	1	8,674	0.01%
2023/12/14	0	0.00	5	52.30	52.00	-5	8,797	-0.06%
2023/12/13	6	52.12	1	53.60	51.90	5	8,952	0.06%
2023/12/12	4	52.83	3	52.63	52.70	1	8,927	0.01%
2023/12/11	0	0.00	3	51.80	51.50	-3	9,025	-0.03%
2023/12/08	5	51.60	11	52.38	51.50	-6	9,174	-0.07%
2023/12/07	9	52.31	23	53.09	52.20	-14	9,367	-0.15%
2023/12/06	8	52.04	0	0.00	52.00	8	10,039	0.08%
2023/12/04	0	0.00	1	53.00	53.10	-1	10,439	-0.01%
2023/12/01	0	0.00	5	52.20	52.30	-5	10,463	-0.05%
2023/11/29	20	51.91	5	52.28	51.90	15	11,055	0.14%
2023/11/28	0	0.00	4	52.33	52.30	-4	11,478	-0.03%
2023/11/27	11	52.29	6	52.85	51.60	5	11,941	0.04%
2023/11/24	14	52.49	19	52.58	52.60	-5	11,969	-0.04%
2023/11/22	5	50.74	0	0.00	50.70	5	13,177	0.04%
2023/11/21	1	51.00	1	51.00	50.60	0	14,097	0.00%
2023/11/20	0	0.00	1	51.30	51.20	-1	15,292	-0.01%
2023/11/16	2	49.93	8	50.16	50.40	-6	16,958	-0.04%
2023/11/15	0	0.00	2	49.75	49.25	-2	16,884	-0.01%
2023/11/14	6	49.72	20	49.85	49.25	-14	16,885	-0.08%
2023/11/13	0	48.75	0	0.00	49.15	0	16,852	0.00%
2023/11/10	25.1	48.92	0	0.00	48.55	25.1	16,862	0.15%
2023/11/09	0.1	49.49	13	49.30	49.10	-12.9	16,918	-0.08%
2023/11/08	6	49.88	6	50.61	49.50	0	17,049	0.00%
2023/11/07	18	50.81	12	49.48	49.35	6	17,126	0.04%
2023/11/06	2	51.90	2	51.80	51.60	0	17,057	0.00%
2023/11/03	2	51.90	8	51.50	51.80	-6	17,234	-0.03%
2023/10/31	2	50.00	2	48.55	48.55	0	17,832	0.00%
2023/10/30	2	49.68	0	0.00	49.60	2	17,965	0.01%
2023/10/26	2	50.40	5	51.10	50.00	-3	18,398	-0.02%
2023/10/24	2	48.68	4	49.45	50.10	-2	18,391	-0.01%
2023/10/23	6	48.39	5	48.50	48.40	1	18,373	0.01%
2023/10/20	2	48.55	1	48.60	48.45	1	18,464	0.01%
2023/10/19	5	49.30	246	49.51	49.80	-241	18,502	-1.30%	大賣/鉅額交易
2023/10/18	15.2	49.38	4	49.91	49.30	11.2	18,654	0.06%
2023/10/17	13.1	52.50	8	51.71	51.60	5.1	18,695	0.03%
2023/10/16	24	53.92	5	53.86	53.70	19	18,661	0.10%
2023/10/13	0	0.00	2	54.20	54.70	-2	18,861	-0.01%
2023/10/12	3.1	54.16	0	0.00	54.30	3.1	19,063	0.02%
2023/10/11	105.3	54.19	4	55.73	53.90	101.3	19,196	0.53%	大買/鉅額交易
2023/10/06	4	53.75	1	53.60	53.80	3	19,075	0.02%
2023/10/05	18	53.58	5	53.80	53.60	13	19,149	0.07%
2023/10/04	4	53.40	0	0.00	53.30	4	19,196	0.02%
2023/10/03	1	54.30	0	0.00	54.20	1	19,333	0.01%
2023/10/02	3	54.87	0	0.00	55.00	3	19,460	0.02%
2023/09/28	2	54.90	2	54.75	54.90	0	19,648	0.00%
2023/09/27	13.1	54.22	3	54.10	54.40	10.1	20,053	0.05%
2023/09/26	17.1	54.96	10	55.50	54.60	7.1	20,131	0.04%
2023/09/25	13	56.84	10	56.84	56.70	3	20,174	0.01%
2023/09/22	14	55.97	2	55.80	55.70	12	20,194	0.06%
2023/09/21	20	55.08	14	55.18	55.50	6	20,340	0.03%
2023/09/20	10	56.20	6	56.25	56.00	4	20,661	0.02%
2023/09/19	7	57.16	8	57.05	56.20	-1	20,917	0.00%
2023/09/18	7.5	58.69	13	58.47	57.60	-5.5	21,299	-0.03%
2023/09/15	63	58.40	48	58.41	58.00	15	22,514	0.07%
2023/09/14	7	60.00	13	59.52	59.20	-6	24,361	-0.02%
2023/09/13	17	59.98	5	60.06	59.90	12	25,282	0.05%
2023/09/12	34	60.64	23	60.64	60.50	11	25,608	0.04%
2023/09/11	15	62.07	6	62.22	60.80	9	25,750	0.03%
2023/09/08	16	60.16	22	61.52	61.90	-6	25,155	-0.02%
2023/09/07	0	0.00	2	60.40	60.40	-2	24,936	-0.01%
2023/09/06	27	60.28	1	60.40	60.30	26	25,092	0.10%
2023/09/05	51	60.15	29	60.29	59.50	22	25,246	0.09%
2023/09/04	29	61.99	17	61.77	61.30	12	25,481	0.05%
2023/09/01	7	62.71	22	62.63	62.40	-15	25,566	-0.06%
2023/08/31	40	62.20	54	62.29	62.00	-14	25,428	-0.06%
2023/08/30	16	61.03	19	61.36	61.60	-3	25,425	-0.01%
2023/08/29	159	60.03	150.1	60.36	61.50	9	25,440	0.04%	大買/大賣/
2023/08/28	28	61.87	27	62.13	61.00	1	24,866	0.00%
2023/08/25	60	61.14	49	60.98	60.30	11	23,852	0.05%
2023/08/24	71	61.07	74	60.80	61.40	-3	23,172	-0.01%
2023/08/23	133.4	59.45	157.5	59.69	59.00	-24.1	22,194	-0.11%	大買/大賣/
2023/08/18	7	54.70	1	55.40	54.70	6	21,567	0.03%
2023/08/17	0	0.00	2	54.50	55.10	-2	22,073	-0.01%
2023/08/16	15	53.20	1	53.80	53.80	14	22,699	0.06%
2023/08/15	14	53.81	2	53.70	53.90	12	23,079	0.05%
2023/08/14	10	54.21	3	55.20	54.00	7	23,352	0.03%
2023/08/11	3	56.73	2	56.75	56.80	1	23,780	0.00%
2023/08/10	23	57.83	19	58.56	58.00	4	23,730	0.02%
2023/08/09	6	58.37	1	57.90	58.30	5	23,730	0.02%
2023/08/08	19	57.84	82	57.73	57.80	-63	23,855	-0.26%
2023/08/07	0	0.00	12	56.13	57.20	-12	23,996	-0.05%
2023/08/04	3	55.93	0.1	55.80	56.10	2.9	24,323	0.01%
2023/08/02	0	0.00	3	55.63	55.20	-3	24,828	-0.01%
2023/08/01	1	55.60	0	0.00	54.80	1	25,063	0.00%
2023/07/31	4	55.60	10	55.45	55.50	-6	25,683	-0.02%
2023/07/28	2	53.90	0.1	53.70	53.80	1.9	26,100	0.01%
2023/07/27	0.1	54.60	7	54.53	54.50	-6.9	27,285	-0.03%
2023/07/26	1	53.60	1	53.50	53.40	0	28,078	0.00%
2023/07/25	2	52.80	6	53.33	54.00	-4	29,699	-0.01%
2023/07/24	31	53.50	16	53.52	53.50	15	31,348	0.05%
2023/07/21	12	55.11	7	55.01	54.40	5	32,211	0.02%
2023/07/20	20	55.69	5	55.42	55.70	15	34,259	0.04%
2023/07/19	20	54.07	18	53.91	53.70	2	35,118	0.01%
2023/07/18	11	53.98	4	53.65	53.50	7	35,969	0.02%
2023/07/17	10	54.35	7	54.70	54.80	3	36,519	0.01%
2023/07/14	4	56.10	0	0.00	55.70	4	37,088	0.01%
2023/07/13	43	56.47	20	56.49	56.10	23	38,925	0.06%
2023/07/12	13	57.75	11	57.33	57.20	2	41,165	0.00%
2023/07/11	3	58.07	2	58.00	57.70	1	43,826	0.00%
2023/07/10	16	58.83	5	58.40	58.30	11	45,283	0.02%
2023/07/07	4	58.75	18	59.61	59.40	-14	46,632	-0.03%
2023/07/06	16	60.76	17	61.41	60.20	-1	47,102	0.00%
2023/07/05	21.5	62.18	5	62.40	61.90	16.5	47,378	0.03%
2023/07/04	12	61.61	14	61.44	61.30	-2	47,089	0.00%
2023/07/03	38	60.13	47	60.82	61.40	-9	47,026	-0.02%
2023/06/30	7	59.86	0	0.00	60.00	7	46,820	0.01%
2023/06/29	18	60.96	2	60.80	60.50	16	46,813	0.03%
2023/06/28	10	61.05	17	60.55	60.70	-7	46,669	-0.01%
2023/06/27	4	60.48	21	59.71	59.30	-17	46,754	-0.04%
2023/06/26	26	62.66	9	61.67	60.70	17	47,177	0.04%
2023/06/21	57	65.36	41	64.51	63.40	16	46,949	0.03%
2023/06/20	66	65.05	87	64.47	65.00	-21	45,875	-0.05%
2023/06/19	24	60.08	38	62.29	63.90	-14	43,882	-0.03%
2023/06/16	15	57.54	81.2	57.95	58.10	-66.2	42,910	-0.15%
2023/06/15	17.2	56.11	40.2	56.27	57.30	-23	42,614	-0.05%
2023/06/14	26	56.30	2	56.20	56.00	24	42,368	0.06%
2023/06/13	24	56.79	27	57.01	56.60	-3	42,460	-0.01%
2023/06/12	23	56.57	25	56.79	56.50	-2	42,670	0.00%
2023/06/09	15	57.64	33	58.30	57.50	-18	42,840	-0.04%
2023/06/08	27	57.84	53	57.80	57.70	-26	43,055	-0.06%
2023/06/07	16	57.43	11	57.36	57.50	5	42,805	0.01%
2023/06/06	58	56.57	132	56.64	56.40	-74	43,073	-0.17%	大賣/
2023/06/05	21	57.29	42.1	57.84	57.30	-21.1	43,876	-0.05%
2023/06/02	14	56.15	31	56.11	56.30	-17	43,546	-0.04%
2023/06/01	2	55.10	8	55.41	55.30	-6	43,401	-0.01%
2023/05/31	7	55.01	1	55.40	55.40	6	43,443	0.01%
2023/05/30	31	55.23	25	55.16	54.80	6	43,459	0.01%
2023/05/29	14	56.11	14	55.59	55.80	0	43,343	0.00%
2023/05/26	18	54.80	6	55.10	54.80	12	43,222	0.03%
2023/05/25	28	56.06	20	55.96	56.00	8	43,100	0.02%
2023/05/24	13	57.44	3	57.30	56.70	10	43,064	0.02%
2023/05/23	25	56.60	26	56.96	56.70	-1	42,899	0.00%
2023/05/22	9	56.31	13	56.14	56.90	-4	42,593	-0.01%
2023/05/19	8	54.78	5	54.96	54.20	3	42,282	0.01%
2023/05/18	11	54.82	15	54.83	54.50	-4	42,021	-0.01%
2023/05/17	14	54.49	22	55.16	55.00	-8	41,789	-0.02%
2023/05/16	7	53.80	6	53.72	53.70	1	41,378	0.00%
2023/05/15	3	53.57	4	53.65	53.70	-1	41,725	0.00%
2023/05/12	16	53.61	4	54.20	54.40	12	43,241	0.03%
2023/05/11	17	54.56	13	53.85	54.00	4	43,592	0.01%
2023/05/10	34	55.12	25	55.71	55.30	9	43,073	0.02%
2023/05/09	36	55.03	13	55.34	54.50	23	42,634	0.05%
2023/05/08	4	56.88	4	56.85	56.60	0	42,096	0.00%
2023/05/05	48.1	56.46	138	56.35	56.40	-89.9	41,801	-0.22%	大賣/
2023/05/04	32	58.00	24	57.86	57.60	8	41,148	0.02%
2023/05/03	30	58.52	17	58.54	58.70	13	40,545	0.03%
2023/05/02	54.1	58.29	17	57.82	57.40	37.1	39,311	0.09%
2023/04/28	56	58.33	64	58.36	58.00	-8	38,504	-0.02%
2023/04/27	82	57.45	54	57.37	57.50	28	36,822	0.08%
2023/04/26	28	55.28	19.5	55.76	55.90	8.6	35,055	0.02%
2023/04/25	131.2	57.00	124.1	57.01	56.40	7.1	34,075	0.02%	大買/大賣/
2023/04/24	22.4	56.01	30.1	56.40	57.50	-7.7	31,803	-0.02%
2023/04/21	55	54.11	61	53.76	54.70	-6	30,689	-0.02%
2023/04/20	27	54.53	18.2	54.54	54.40	8.8	29,705	0.03%
2023/04/19	33	56.50	26.3	56.20	56.60	6.7	28,932	0.02%
2023/04/18	184.3	56.53	143.4	55.85	55.90	41	28,155	0.15%	大買/大賣/
2023/04/17	224.9	57.74	192	57.88	58.00	32.9	26,225	0.13%	大買/大賣/
2023/04/14	128.5	54.57	101	54.05	54.20	27.5	23,870	0.12%	大買/大賣/
2023/04/13	71	50.58	114.4	52.59	52.90	-43.4	21,249	-0.20%	大賣/
2023/04/12	145	47.25	177	47.04	48.15	-32	20,124	-0.16%	大買/大賣/
2023/04/11	34	44.24	29.3	43.91	43.80	4.7	18,629	0.03%
2023/04/10	11.3	43.88	16	43.81	44.30	-4.7	18,055	-0.03%
2023/04/07	9	42.38	6	42.35	42.40	3	17,575	0.02%
2023/04/06	0	0.00	23	42.11	42.00	-23	17,668	-0.13%
2023/03/31	1	41.60	0	0.00	41.65	1	17,716	0.01%
2023/03/30	23	41.76	20	41.87	41.85	3	17,689	0.02%
2023/03/29	12	41.54	2	41.40	41.55	10	17,597	0.06%
2023/03/28	33	41.50	16	41.56	41.20	17	17,588	0.10%
2023/03/27	27	43.61	16	43.57	43.20	11	17,093	0.06%
2023/03/24	13	41.97	10	42.18	42.45	3	16,439	0.02%
2023/03/23	0	0.00	42	41.61	41.75	-42	16,380	-0.26%
2023/03/22	0	0.00	10	41.10	40.85	-10	16,148	-0.06%
2023/03/21	29	41.21	6	41.07	41.00	23	16,101	0.14%
2023/03/20	7	40.95	3	40.87	41.00	4	16,040	0.02%
2023/03/17	7	40.29	15	40.42	40.25	-8	16,072	-0.05%
2023/03/16	17	40.02	0	0.00	40.20	17	16,215	0.10%
2023/03/15	35	40.93	15	41.06	41.00	20	16,594	0.12%
2023/03/14	9	39.77	5	40.11	39.85	4	16,663	0.02%
2023/03/13	11	39.04	11	39.14	38.95	0	17,010	0.00%
2023/03/10	57	41.29	5.2	41.50	40.90	51.8	17,105	0.30%
2023/03/09	24.2	41.24	41.1	41.66	42.05	-16.9	17,023	-0.10%
2023/03/08	24.1	41.40	101	41.79	41.00	-76.9	16,777	-0.46%	大賣/
2023/03/07	0	0.00	15	39.05	39.40	-15	16,726	-0.09%
2023/03/06	21	38.72	14	38.65	38.65	7	16,633	0.04%
2023/03/01	7	37.84	19	38.08	38.00	-12	16,423	-0.07%
2023/02/24	5	38.44	5	38.58	38.50	0	16,568	0.00%
2023/02/23	20	38.95	1	38.90	39.20	19	16,400	0.12%
2023/02/22	2	38.43	12	39.04	39.20	-10	16,303	-0.06%
2023/02/21	13	38.90	2	38.65	38.80	11	16,229	0.07%
2023/02/20	10	38.85	1	39.00	38.80	9	15,930	0.06%
2023/02/17	2	38.60	6	38.87	38.50	-4	15,735	-0.03%
2023/02/16	2	37.88	30	38.02	38.00	-28	15,357	-0.18%
2023/02/15	21	37.43	4	37.45	37.30	17	15,226	0.11%
2023/02/14	8	37.33	7	37.13	37.60	1	15,097	0.01%
2023/02/13	14	37.45	4	37.34	37.65	10	15,039	0.07%
2023/02/10	154	39.10	48	39.72	37.95	106	14,717	0.72%	大買/鉅額交易
2023/02/09	21	37.11	27	37.44	37.35	-6	13,007	-0.05%
2023/02/08	1	35.60	1	35.90	35.90	0	12,322	0.00%
2023/02/07	5	35.45	0	0.00	35.45	5	12,217	0.04%
2023/02/03	10	35.25	1	35.00	34.95	9	12,155	0.07%
2023/02/02	0	0.00	1	34.90	34.45	-1	12,027	-0.01%
2023/02/01	1	35.00	2	34.68	34.55	-1	11,897	-0.01%
2023/01/30	3	34.23	3	34.20	34.10	0	11,767	0.00%
2023/01/17	1	34.15	5	34.25	34.15	-4	11,749	-0.03%
2023/01/16	1	34.30	13	34.50	34.40	-12	11,809	-0.10%
2023/01/12	2	34.90	0	0.00	34.85	2	11,970	0.02%
2023/01/11	0	0.00	3	35.18	35.05	-3	11,993	-0.03%
2023/01/10	1	34.85	0	0.00	34.80	1	11,948	0.01%
2023/01/09	1	34.95	12	35.00	34.95	-11	11,937	-0.09%
2023/01/06	0	0.00	1	35.50	35.25	-1	11,951	-0.01%
2023/01/05	2	35.65	2	35.70	35.25	0	12,024	0.00%
2023/01/04	10	35.33	1	35.35	35.45	9	11,953	0.08%
2023/01/03	2	35.28	1	35.50	35.40	1	11,892	0.01%
2022/12/30	2	35.90	32	35.97	35.75	-30	11,774	-0.25%
2022/12/29	2	34.90	47	35.01	35.10	-45	11,294	-0.40%
2022/12/27	33	35.33	21	35.18	35.00	12	11,126	0.11%
2022/12/26	1	35.10	6	35.51	35.25	-5	11,028	-0.05%
2022/12/23	2	34.63	4	34.59	34.55	-2	10,789	-0.02%
2022/12/22	10	33.40	11	33.55	33.50	-1	10,626	-0.01%
2022/12/21	2	33.20	0	0.00	33.25	2	10,653	0.02%
2022/12/20	4	33.64	1	33.30	33.30	3	10,740	0.03%
2022/12/19	0	0.00	23.2	34.74	34.40	-23.2	10,836	-0.21%
2022/12/16	4	34.95	4	35.20	34.95	0	10,808	0.00%
2022/12/15	8	35.92	8.3	35.76	35.95	-0.3	10,663	0.00%
2022/12/14	10	34.95	7	34.93	35.00	3	10,373	0.03%
2022/12/13	21	34.76	6	34.55	34.35	15	10,265	0.15%
2022/12/09	8	34.96	2	34.85	34.85	6	10,069	0.06%
2022/12/08	23	35.48	1	35.60	35.20	22	9,939	0.22%
2022/12/07	12	35.54	17	35.49	35.85	-5	9,652	-0.05%
2022/12/06	5	35.52	0	0.00	35.60	5	9,049	0.06%
2022/12/05	20	36.96	11.1	35.81	36.25	8.9	8,693	0.10%
2022/12/02	14	34.41	25	34.46	34.80	-11	7,945	-0.14%
2022/12/01	9	33.13	0	0.00	33.10	9	7,385	0.12%
2022/11/30	3	33.40	7	33.33	33.40	-4	7,203	-0.06%
2022/11/29	19	33.97	53	34.15	33.90	-34	6,738	-0.50%
2022/11/28	3	32.00	6	31.65	31.90	-3	5,674	-0.05%
2022/11/24	10.2	31.50	0	0.00	31.40	10.2	5,571	0.18%
2022/11/23	3	31.67	2	31.58	31.55	1	5,518	0.02%
2022/11/22	37	31.88	18	31.70	31.55	19	5,426	0.35%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/18	2.1	31.04	0	0.00	31.05	2.1	5,115	0.04%
2022/11/17	4.1	30.53	0	0.00	30.60	4.1	5,066	0.08%
2022/11/16	6	31.25	0	0.00	31.05	6	4,972	0.12%
2022/11/14	1.1	31.11	0	0.00	31.15	1.1	4,831	0.02%
2022/11/11	1.1	31.10	0	0.00	30.90	1.1	4,846	0.02%
2022/11/10	0	31.25	0	0.00	31.10	0	4,916	0.00%
2022/11/09	16	31.37	2	31.25	31.05	14	5,034	0.28%
2022/11/08	8	31.93	15	32.01	31.60	-7	4,958	-0.14%
2022/11/07	0	0.00	1	33.30	33.05	-1	4,776	-0.02%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	0.1	33.05	5	32.96	33.10	-5	4,848	-0.10%
2022/11/02	2	32.70	1	32.40	32.45	1	4,956	0.02%
2022/11/01	1	31.90	0	0.00	31.80	1	5,247	0.02%
2022/10/28	1.1	30.76	0	0.00	30.60	1.1	5,701	0.02%
2022/10/26	1	30.90	0	0.00	31.05	1	7,147	0.01%
2022/10/25	1.1	31.51	0	0.00	31.35	1.1	7,599	0.01%
2022/10/21	0	0.00	2	31.75	31.60	-2	7,662	-0.03%
2022/10/20	4	30.55	3	30.15	30.25	1	7,750	0.01%
2022/10/19	1	31.00	40	31.31	31.15	-39	7,706	-0.51%
2022/10/18	1.1	31.32	0	0.00	31.30	1.1	7,721	0.01%
2022/10/17	0	0.00	1	31.40	31.80	-1	7,877	-0.01%
2022/10/14	1	31.55	0	0.00	31.45	1	8,017	0.01%
2022/10/13	3.1	31.87	1	31.85	31.15	2.1	8,057	0.03%
2022/10/12	1.1	32.76	0	0.00	32.90	1.1	8,015	0.01%
2022/10/07	1.1	33.73	0	0.00	33.45	1.1	8,286	0.01%
2022/10/06	15.1	34.02	0	0.00	33.95	15.1	8,551	0.18%
2022/10/05	5	34.30	29	34.44	34.10	-24	9,131	-0.26%
2022/10/04	0	0.00	1	34.50	34.35	-1	9,375	-0.01%
2022/10/03	8	34.01	6	34.45	34.15	2	9,695	0.02%
2022/09/30	3	33.37	1	33.50	33.80	2	9,935	0.02%
2022/09/29	11	34.14	0	0.00	34.00	11	10,071	0.11%
2022/09/28	16	34.42	2	34.83	33.70	14	10,280	0.14%
2022/09/27	9.1	34.49	16	34.52	34.15	-7	10,620	-0.07%
2022/09/26	16	35.99	15	36.83	35.55	1	10,875	0.01%
2022/09/23	3	36.05	0	0.00	36.10	3	11,223	0.03%
2022/09/22	0	0.00	1	36.00	35.95	-1	11,423	-0.01%
2022/09/21	0	0.00	1	35.75	35.55	-1	11,592	-0.01%
2022/09/20	1	35.70	0	0.00	36.10	1	11,680	0.01%
2022/09/16	4	36.15	0	0.00	36.05	4	11,941	0.03%
2022/09/15	6	36.91	0	0.00	36.55	6	12,241	0.05%
2022/09/14	1	36.45	0	0.00	36.85	1	12,686	0.01%
2022/09/13	1	36.60	0	0.00	36.70	1	13,391	0.01%
2022/09/12	1	36.50	2	36.70	36.80	-1	15,449	-0.01%
2022/09/07	7	35.87	7	35.79	35.75	0	17,074	0.00%
2022/09/02	1.1	35.35	0	0.00	35.20	1.1	17,101	0.01%
2022/08/31	0	0.00	10	35.58	35.50	-10	17,113	-0.06%
2022/08/29	13	35.06	0	0.00	35.00	13	17,110	0.08%
2022/08/25	0	0.00	9	35.74	35.75	-9	17,140	-0.05%
2022/08/24	0	0.00	10	35.75	35.75	-10	17,235	-0.06%
2022/08/23	10	35.90	4	35.41	35.90	6	17,266	0.03%
2022/08/19	2	35.23	1	35.10	35.10	1	17,273	0.01%
2022/08/18	2.1	35.00	2	35.40	35.40	0.1	17,291	0.00%
2022/08/17	2	35.23	7	35.12	35.05	-5	17,429	-0.03%
2022/08/16	10	35.99	25	36.23	35.60	-15	17,431	-0.09%
2022/08/15	1	36.85	3	37.00	36.90	-2	17,493	-0.01%
2022/08/12	2	37.25	1	37.30	37.00	1	17,579	0.01%
2022/08/11	1	36.80	1	37.35	36.80	0	17,572	0.00%
2022/08/09	2	36.85	7.1	37.25	37.15	-5.1	17,517	-0.03%
2022/08/08	41	37.67	37	37.00	37.00	4	17,402	0.02%
2022/08/05	3	35.70	3	35.87	35.95	0	17,068	0.00%
2022/08/04	2	36.15	9	37.03	36.00	-7	16,971	-0.04%
2022/08/03	10	36.56	4	37.11	37.10	6	16,796	0.04%
2022/08/02	20	37.73	18	38.14	38.20	2	16,240	0.01%
2022/08/01	6	36.31	21	37.04	37.35	-15	15,602	-0.10%
2022/07/29	0	0.00	5	35.97	35.90	-5	15,172	-0.03%
2022/07/28	11	35.42	7	35.86	35.25	4	15,100	0.03%
2022/07/27	0	0.00	6	36.08	35.90	-6	15,046	-0.04%
2022/07/26	3	35.05	1	35.25	35.20	2	14,971	0.01%
2022/07/25	12	35.01	3	35.37	34.95	9	14,971	0.06%
2022/07/22	6	34.53	10.1	35.14	35.00	-4.1	14,970	-0.03%
2022/07/21	16	34.64	10	34.71	34.70	6	14,968	0.04%
2022/07/20	6	34.88	22.2	35.32	35.35	-16.2	15,124	-0.11%
2022/07/19	4	34.90	14	35.07	35.00	-10	15,270	-0.07%
2022/07/18	9	34.68	9	34.92	35.00	0	15,522	0.00%
2022/07/15	12	34.75	4	34.75	35.10	8	15,567	0.05%
2022/07/14	7	35.76	3	35.95	35.85	4	15,585	0.03%
2022/07/13	34	35.68	49	35.94	36.05	-15	15,513	-0.10%
2022/07/12	21	34.19	21	34.14	34.25	0	15,255	0.00%
2022/07/11	23	34.36	20	34.20	34.35	3	15,535	0.02%
2022/07/08	4.2	32.96	4	33.44	32.75	0.2	15,691	0.00%
2022/07/07	2	33.50	0	0.00	33.40	2	15,583	0.01%
2022/07/06	5.2	34.42	3	34.02	33.85	2.2	15,517	0.01%
2022/07/05	4	34.34	3	34.10	34.70	1	15,350	0.01%
2022/07/04	0	0.00	1	33.50	33.10	-1	14,928	-0.01%
2022/07/01	47	33.30	34	33.04	32.55	13	14,518	0.09%
2022/06/30	1	33.05	0	0.00	32.35	1	13,940	0.01%
2022/06/29	0	0.00	2	32.80	32.20	-2	13,691	-0.01%
2022/06/28	10	32.60	6	32.00	32.15	4	13,485	0.03%
2022/06/24	0	0.00	1	31.95	31.75	-1	13,262	-0.01%
2022/06/23	5	31.71	2	31.15	31.15	3	13,081	0.02%
2022/06/22	27	31.78	5	32.65	31.35	22	12,740	0.17%
2022/06/21	20	34.34	27	34.21	34.40	-7	12,182	-0.06%
2022/06/20	36	37.64	40.7	36.49	34.40	-4.7	11,440	-0.04%
2022/06/17	10.4	37.04	15.1	36.63	38.20	-4.7	9,329	-0.05%
2022/06/16	0	0.00	15	34.98	34.75	-15	8,190	-0.18%
2022/06/15	1	34.00	0	0.00	34.00	1	7,566	0.01%
2022/06/10	0	0.00	2	33.60	33.45	-2	7,403	-0.03%
2022/06/09	3	34.10	3	34.05	33.95	0	7,389	0.00%
2022/06/07	0	0.00	9	33.48	33.60	-9	7,289	-0.12%
2022/06/02	0	0.00	20	33.34	33.40	-20	7,273	-0.27%
2022/05/31	0	0.00	3	34.20	34.10	-3	7,105	-0.04%
2022/05/30	1	34.15	0	0.00	34.20	1	7,023	0.01%
2022/05/25	2	34.68	0	0.00	33.85	2	6,836	0.03%
2022/05/23	2	34.20	8	34.04	33.75	-6	6,483	-0.09%
2022/05/20	7	33.35	1	33.15	33.30	6	6,281	0.10%
2022/05/12	0	0.00	5	31.58	31.15	-5	5,992	-0.08%
2022/05/11	3	33.48	0	0.00	32.90	3	5,844	0.05%
2022/05/10	6	32.51	0	0.00	33.60	6	5,743	0.10%
2022/05/09	5	33.55	1	33.30	32.55	4	5,606	0.07%
2022/05/05	21	32.60	5	32.70	32.50	16	5,378	0.30%
2022/05/04	0	0.00	12	32.62	32.25	-12	5,328	-0.23%
2022/04/29	2	33.10	0	0.00	33.20	2	5,153	0.04%
2022/04/28	1	33.30	0	0.00	33.20	1	5,071	0.02%
2022/04/27	0	0.00	14	32.91	33.25	-14	4,986	-0.28%
2022/04/26	32	34.64	18	34.16	34.20	14	4,794	0.29%
2022/04/25	22	34.34	30	34.30	34.20	-8	4,451	-0.18%
2022/04/22	12	34.41	14	33.95	34.70	-2	4,162	-0.05%
2022/04/21	25	33.31	1	33.30	32.80	24	3,836	0.63%
2022/04/20	28	34.10	5	33.75	33.80	23	3,651	0.63%
2022/04/19	11	33.51	13	33.53	34.00	-2	3,416	-0.06%
2022/04/18	36	33.83	11	33.18	33.50	25	3,197	0.78%
2022/04/15	16	33.19	19	33.24	33.75	-3	2,960	-0.10%
2022/04/14	33	31.63	33	32.03	32.30	0	2,484	0.00%
2022/04/13	3	30.95	4	30.93	30.85	-1	2,029	-0.05%
2022/04/12	7	30.19	0	0.00	30.70	7	1,866	0.38%
2022/04/11	6	30.23	0	0.00	29.80	6	1,758	0.34%
2022/04/07	0	0.00	3	29.20	29.20	-3	1,654	-0.18%
2022/03/30	3	29.35	0	0.00	29.35	3	1,749	0.17%
2022/03/29	0	0.00	1	29.25	29.30	-1	1,756	-0.06%
2022/03/25	0	0.00	1	29.70	29.60	-1	1,759	-0.06%
2022/03/04	1	30.00	0	0.00	29.90	1	1,748	0.06%
2022/03/03	0	0.00	1	30.30	29.95	-1	1,782	-0.06%
2022/03/02	1	30.10	0	0.00	30.15	1	1,816	0.06%
2022/03/01	0	0.00	1	30.05	30.05	-1	1,838	-0.05%
2022/02/24	0	0.00	1	29.45	29.45	-1	1,850	-0.05%
2022/02/18	1	30.20	0	0.00	30.15	1	2,008	0.05%
2022/02/17	0	0.00	1	29.85	29.95	-1	2,144	-0.05%
2022/02/14	1	29.40	1	29.25	29.25	0	2,127	0.00%
2022/02/11	0	0.00	3	29.65	29.60	-3	2,141	-0.14%
2022/02/09	2	29.78	0	0.00	29.75	2	2,200	0.09%
2022/01/21	0	0.00	11	29.60	29.45	-11	2,236	-0.49%
2022/01/07	1	30.10	1	30.15	29.95	0	2,108	0.00%
2022/01/06	0	0.00	1	29.90	29.65	-1	2,037	-0.05%
2022/01/03	1	29.40	0	0.00	29.30	1	1,983	0.05%
2021/12/30	0	0.00	10	29.35	29.35	-10	1,985	-0.50%
2021/12/27	1	29.60	2	29.80	29.70	-1	1,915	-0.05%
2021/12/23	0	0.00	0	29.60	29.35	0	1,926	0.00%
2021/12/21	0	0.00	1	29.05	29.10	-1	1,921	-0.05%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/14	1	29.20	0	0.00	29.00	1	1,973	0.05%
2021/11/29	1	29.30	0	0.00	29.20	1	2,151	0.05%
2021/11/26	20	30.00	10	29.90	29.80	10	2,116	0.47%
2021/11/24	0	0.00	3	30.48	30.55	-3	2,070	-0.14%
2021/11/22	0	0.00	1	30.30	30.40	-1	1,998	-0.05%
2021/11/19	11.5	30.23	0	0.00	30.25	11.5	1,969	0.58%
2021/11/17	10	30.10	0	0.00	30.00	10	1,854	0.54%
2021/11/16	2	29.98	3	29.82	29.80	-1	1,794	-0.06%
2021/11/15	1	29.10	6	29.10	29.00	-5	1,619	-0.31%
2021/11/08	10	29.05	0	0.00	29.15	10	1,715	0.58%
2021/11/04	0	0.00	1	28.85	28.80	-1	1,755	-0.06%
2021/10/14	1	28.15	11	28.25	28.20	-10	2,435	-0.41%
2021/10/08	1	28.15	0	0.00	28.15	1	2,500	0.04%
2021/09/29	1	27.80	0	0.00	28.10	1	2,558	0.04%
2021/09/15	1	28.20	0	0.00	28.10	1	2,938	0.03%
2021/09/09	0	27.55	0	0.00	27.30	0	3,434	0.00%
2021/09/08	2	27.40	0	0.00	27.40	2	3,401	0.06%
2021/09/07	0	0.00	0	28.00	27.90	0	3,370	0.00%
2021/09/06	3	28.50	0	0.00	28.10	3	3,378	0.09%
2021/09/03	2	28.60	0	0.00	28.65	2	3,337	0.06%
2021/09/02	1	28.90	0	0.00	28.90	1	3,334	0.03%
2021/08/27	2	29.00	3	29.10	29.10	-1	3,501	-0.03%
2021/08/25	0.2	29.20	0	0.00	29.15	0.2	3,738	0.00%
2021/08/23	0	0.00	8	29.24	29.15	-8	3,741	-0.21%
2021/08/18	4	28.85	1	29.10	29.45	3	3,722	0.08%
2021/08/17	7	29.43	0	0.00	29.30	7	3,701	0.19%
2021/08/16	5	30.35	0	0.00	29.45	5	3,687	0.14%
2021/08/13	0	0.00	16	30.30	30.20	-16	3,583	-0.45%
2021/08/12	0	0.00	0.3	30.10	30.25	-0.3	3,542	-0.01%
2021/08/11	0	0.00	1	29.95	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	1	30.30	30.00	-1	3,526	-0.03%
2021/08/06	1	29.55	0.1	29.80	29.80	1	3,516	0.03%
2021/08/04	0	0.00	2	30.00	29.85	-2	3,632	-0.06%
2021/08/03	5	30.80	0	0.00	30.50	5	3,618	0.14%
2021/08/02	45	30.73	80	30.63	30.90	-35	3,548	-0.99%
2021/07/30	0	0.00	11	29.90	29.80	-11	3,339	-0.33%
2021/07/27	0	0.00	4	29.90	30.00	-4	3,385	-0.12%
2021/07/26	0	0.00	6	30.04	29.85	-6	3,374	-0.18%
2021/07/23	0	0.00	1	29.50	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	10	29.23	29.00	-10	3,339	-0.30%
2021/07/21	0	0.00	2	28.65	28.65	-2	3,365	-0.06%
2021/07/20	2	28.80	0	0.00	28.80	2	3,422	0.06%
2021/07/19	4	29.10	0	0.00	29.25	4	3,503	0.11%
2021/07/16	10	29.03	3	29.10	29.10	7	3,742	0.19%
2021/07/15	0	0.00	6	28.61	28.65	-6	3,764	-0.16%
2021/07/13	1	28.80	0	0.00	28.55	1	4,110	0.02%
2021/07/12	1	28.70	0	0.00	28.80	1	4,147	0.02%
2021/07/09	1	28.70	0	0.00	28.55	1	4,213	0.02%
2021/07/02	1	28.80	0	0.00	28.90	1	4,283	0.02%
2021/07/01	3	29.13	1	29.20	29.00	2	4,276	0.05%
2021/06/29	1	29.20	1	29.05	29.10	0	4,272	0.00%
2021/06/28	3	30.13	4	30.00	29.65	-1	4,246	-0.02%
2021/06/25	1.2	29.63	1	29.65	29.50	0.2	4,015	0.00%
2021/06/24	3	29.72	6	29.94	29.75	-3	4,006	-0.07%
2021/06/23	16	30.05	0	0.00	29.70	16	3,958	0.40%
2021/06/22	3	30.15	0	0.00	29.85	3	3,860	0.08%
2021/06/21	0	0.00	12	29.68	29.55	-12	3,570	-0.34%
2021/06/18	5	29.45	0	0.00	29.20	5	3,472	0.14%
2021/06/17	1	28.80	4	28.60	28.85	-3	3,433	-0.09%
2021/06/15	0	0.00	3	28.60	28.60	-3	3,456	-0.09%
2021/06/10	0	0.00	2	28.85	28.80	-2	3,441	-0.06%
2021/06/09	0	0.00	4	29.08	29.20	-4	3,429	-0.12%
2021/06/04	7	29.59	11	29.24	29.30	-4	3,439	-0.12%
2021/06/03	14	29.76	3	29.47	29.90	11	3,338	0.33%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/25	0	0.00	2	27.45	27.45	-2	3,897	-0.05%
2021/05/24	21	27.08	1	27.45	27.40	20	3,920	0.51%
2021/05/21	0	0.00	1	27.05	26.90	-1	3,944	-0.03%
2021/05/19	1	26.80	0	0.00	26.85	1	3,980	0.03%
2021/05/17	2	25.65	0	0.00	25.60	2	3,973	0.05%
2021/05/14	2	26.60	0	0.00	26.60	2	3,929	0.05%
2021/05/13	11	26.38	0	0.00	26.35	11	3,904	0.28%
2021/05/12	2	26.45	0	0.00	26.50	2	3,863	0.05%
2021/05/11	0	28.20	0	0.00	28.00	0	3,754	0.00%
2021/05/05	2	28.58	0	0.00	28.40	2	3,687	0.05%
2021/05/04	1	28.50	0	0.00	28.50	1	3,672	0.03%
2021/05/03	5	29.82	0	0.00	29.55	5	3,600	0.14%
2021/04/29	0	0.00	3	30.25	30.05	-3	3,610	-0.08%
2021/04/28	0	0.00	7	30.00	30.00	-7	3,573	-0.20%
2021/04/27	0	0.00	2	30.35	30.30	-2	3,541	-0.06%
2021/04/26	6	30.73	11	30.77	30.75	-5	3,499	-0.14%
2021/04/23	0	0.00	5	30.73	30.70	-5	3,442	-0.15%
2021/04/22	6	31.47	0	0.00	30.50	6	3,378	0.18%
2021/04/21	1	30.20	1	30.10	30.30	0	3,153	0.00%
2021/04/20	1	30.65	3	30.85	30.45	-2	3,118	-0.06%
2021/04/19	8	30.68	7	30.79	31.10	1	3,048	0.03%
2021/04/16	2	29.70	0	0.00	29.75	2	2,815	0.07%
2021/04/14	9	29.34	1	29.05	29.20	8	2,739	0.29%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	1	28.95	0	0.00	28.90	1	2,767	0.04%
2021/04/07	3	29.00	0	0.00	29.05	3	2,756	0.11%
2021/04/06	10.1	28.95	2	28.85	28.95	8.1	2,763	0.29%
2021/04/01	0.1	28.80	0	0.00	28.80	0.1	2,767	0.00%
2021/03/30	0.1	29.10	10	29.05	29.05	-9.9	2,743	-0.36%
2021/03/29	1	29.10	6	29.13	29.15	-5	2,731	-0.18%
2021/03/25	2	29.23	0	0.00	29.20	2	2,842	0.07%
2021/03/22	0	0.00	1	29.00	29.00	-1	2,929	-0.03%
2021/03/19	1	29.05	0	0.00	29.05	1	2,901	0.03%
2021/03/18	0	0.00	1	29.20	29.25	-1	2,874	-0.03%
2021/03/15	0	0.00	2	29.45	29.50	-2	2,873	-0.07%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/10	1	29.45	0	0.00	29.35	1	2,877	0.03%
2021/03/08	2	29.88	0	0.00	29.95	2	2,837	0.07%
2021/03/05	0	0.00	1	29.90	29.75	-1	2,814	-0.04%
2021/03/04	0	0.00	2	29.70	30.00	-2	2,795	-0.07%
2021/03/03	4	29.73	2	29.65	29.70	2	2,756	0.07%
2021/03/02	1	29.95	6	30.13	29.70	-5	2,725	-0.18%
2021/02/26	14	30.10	8.1	29.83	30.30	5.9	2,564	0.23%
2021/02/25	3	29.32	4	29.28	29.55	-1	2,295	-0.04%
2021/02/23	1	28.25	0	0.00	28.60	1	2,105	0.05%
2021/02/22	0	0.00	1	28.05	28.25	-1	2,129	-0.05%
2021/02/19	2	27.65	0	0.00	27.85	2	2,109	0.09%
2021/02/04	1	27.60	1	27.45	27.40	0	2,090	0.00%
2021/02/02	0	27.20	0	0.00	27.15	0	2,155	0.00%
2021/01/29	0	0.00	0.1	27.60	27.15	-0.1	2,150	-0.01%
2021/01/28	1	27.40	1	27.35	27.35	0	2,133	0.00%
2021/01/22	1	28.35	0	0.00	28.20	1	2,125	0.05%
2021/01/19	1	27.80	0	0.00	27.60	1	2,053	0.05%
2021/01/18	0	0.00	6	27.65	27.60	-6	2,051	-0.29%
2021/01/15	2	27.90	0	0.00	27.90	2	2,036	0.10%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/13	3	28.22	0	0.00	28.20	3	1,986	0.15%
2021/01/12	0	0.00	2	28.05	28.10	-2	1,963	-0.10%
2021/01/04	0	0.00	2	29.70	29.45	-2	1,815	-0.11%
2020/12/29	1	29.05	0	0.00	29.05	1	1,703	0.06%
2020/12/23	1	28.60	1	28.75	28.70	0	1,647	0.00%
2020/12/22	6	29.20	1	28.55	28.40	5	1,671	0.30%
2020/12/21	0	0.00	1	29.50	29.45	-1	1,672	-0.06%
2020/12/17	2	28.80	6	28.75	28.60	-4	1,561	-0.26%
2020/12/16	5	28.85	1	28.65	28.85	4	1,580	0.25%
2020/12/09	0	0.00	1	28.50	28.60	-1	1,578	-0.06%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	0	0.00	28	29.10	29.10	-28	1,630	-1.72%
2020/11/30	1	28.80	5	28.80	28.70	-4	1,792	-0.22%
2020/11/25	0	0.00	7	29.04	29.00	-7	2,846	-0.25%
2020/11/20	3	28.77	0	0.00	28.90	3	2,889	0.10%
2020/11/19	31	28.81	32	28.95	29.00	-1	2,900	-0.03%
2020/11/13	0	0.00	1	28.35	28.50	-1	3,042	-0.03%
2020/10/26	1	28.00	0	0.00	27.75	1	3,234	0.03%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/20	5	28.00	0	0.00	28.00	5	3,305	0.15%
2020/10/19	5	28.00	0	0.00	28.15	5	3,311	0.15%
2020/10/16	1	28.15	0	0.00	28.10	1	3,313	0.03%
2020/10/15	0	0.00	1	28.05	28.05	-1	3,327	-0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/09/25	1	27.90	0	0.00	28.00	1	3,669	0.03%
2020/09/24	7	28.30	0	0.00	28.05	7	3,668	0.19%
2020/09/21	0	0.00	8	30.09	29.80	-8	3,627	-0.22%
2020/09/18	2	29.85	0	0.00	29.80	2	3,612	0.06%
2020/09/17	1	29.60	7	29.74	29.55	-6	3,641	-0.16%
2020/09/16	1	29.70	1	29.75	29.75	0	3,732	0.00%
2020/09/14	6	29.33	0	0.00	29.40	6	3,766	0.16%
2020/09/10	18	30.00	0	0.00	29.85	18	3,733	0.48%
2020/09/08	1	30.25	0	0.00	30.25	1	3,685	0.03%
2020/09/07	12	30.35	6	30.47	30.40	6	3,680	0.16%
2020/09/03	2	30.68	0	0.00	30.65	2	3,632	0.06%
2020/09/02	1	30.70	0	0.00	30.85	1	3,597	0.03%
2020/09/01	5	31.30	0.1	31.20	31.20	4.9	3,539	0.14%
2020/08/31	31	31.97	11	31.06	32.00	20	3,278	0.61%
2020/08/28	5	29.00	0	0.00	29.10	5	2,640	0.19%
2020/08/25	1	28.45	0	0.00	28.35	1	2,588	0.04%
2020/08/21	1	28.00	14	27.90	28.05	-13	2,607	-0.50%
2020/08/20	0	0.00	1	28.10	27.75	-1	2,621	-0.04%
2020/08/19	0	0.00	3	29.05	28.85	-3	2,558	-0.12%
2020/08/18	1	28.15	0	0.00	28.10	1	2,486	0.04%
2020/08/17	0	0.00	3	28.67	28.40	-3	2,503	-0.12%
2020/08/11	1	27.55	1	27.60	27.30	0	2,533	0.00%
2020/08/07	2	27.08	0	0.00	26.70	2	2,500	0.08%
2020/08/04	7	27.31	4	27.20	27.20	3	2,519	0.12%
2020/07/30	8	26.75	0	0.00	26.75	8	2,535	0.32%
2020/07/28	2	26.53	0	0.00	26.55	2	2,579	0.08%
2020/07/27	4	27.01	0	0.00	26.95	4	2,591	0.15%
2020/07/24	1	27.70	0	0.00	27.65	1	2,582	0.04%
2020/07/23	1	28.10	0	0.00	28.00	1	2,587	0.04%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/15	14	27.60	0	0.00	27.55	14	2,599	0.54%
2020/07/14	3	27.83	0	0.00	27.60	3	2,611	0.11%
2020/07/10	1	28.10	0	0.00	27.80	1	2,631	0.04%
2020/07/08	1	29.75	10	29.65	29.75	-9	2,560	-0.35%
2020/07/07	0	0.00	2	29.68	29.65	-2	2,497	-0.08%
2020/07/06	5	29.70	10	29.80	29.65	-5	2,490	-0.20%
2020/07/03	0	0.00	8	29.80	29.70	-8	2,479	-0.32%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/07/01	0	0.00	6	29.83	29.80	-6	2,481	-0.24%
2020/06/24	17	30.09	0	0.00	29.95	17	2,482	0.68%
2020/06/23	3	30.18	0	0.00	30.35	3	2,480	0.12%
2020/06/22	0	0.00	10	30.10	29.75	-10	2,427	-0.41%
2020/06/19	0	0.00	5	29.30	29.55	-5	2,429	-0.21%
2020/06/18	8	29.31	1	29.35	29.30	7	2,450	0.29%
2020/06/15	0	0.00	1	29.15	29.15	-1	2,623	-0.04%
2020/06/12	2	29.05	0	0.00	29.10	2	2,646	0.08%
2020/06/11	0	0.00	15	29.42	29.25	-15	2,687	-0.56%
2020/06/10	12	29.90	0	0.00	29.85	12	2,692	0.45%
2020/06/09	1	30.00	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	2	30.53	30.30	-2	2,787	-0.07%
2020/06/05	0	0.00	1	29.85	30.20	-1	2,759	-0.04%
2020/06/01	0	0.00	1	29.75	29.50	-1	2,846	-0.04%
2020/05/29	0	0.00	14	29.08	29.30	-14	2,836	-0.49%
2020/05/27	5	28.65	0	0.00	29.00	5	2,813	0.18%
2020/05/26	0	0.00	5	28.68	28.65	-5	2,840	-0.18%
2020/05/25	2	28.53	5	28.50	28.45	-3	2,852	-0.11%
2020/05/22	15	28.51	6	28.60	28.55	9	2,906	0.31%
2020/05/21	8.1	28.67	4	28.69	29.05	4.1	2,963	0.14%
2020/05/20	2	28.05	15	28.12	28.05	-13	2,890	-0.45%
2020/05/15	0	0.00	1	27.70	27.40	-1	2,887	-0.03%
2020/05/14	0	0.00	3	27.55	27.50	-3	2,904	-0.10%
2020/05/11	12	27.60	0	0.00	27.70	12	2,942	0.41%
2020/05/08	11	28.00	20	28.00	27.95	-9	2,915	-0.31%
2020/05/06	0	0.00	13	28.10	28.15	-13	2,952	-0.44%
2020/05/05	1	28.35	4	28.55	28.70	-3	2,967	-0.10%
2020/05/04	5	28.07	0	0.00	28.05	5	2,969	0.17%
2020/04/30	2	28.55	4	28.58	28.70	-2	3,020	-0.07%
2020/04/29	4	27.96	2	28.20	28.05	2	3,066	0.07%
2020/04/28	20	27.75	0	0.00	27.85	20	3,121	0.64%
2020/04/27	0	0.00	1	27.15	27.65	-1	3,276	-0.03%
2020/04/23	3	26.88	0	0.00	26.85	3	3,370	0.09%
2020/04/17	20	28.00	0	0.00	27.75	20	4,042	0.49%
2020/04/16	12	27.68	0	0.00	27.65	12	4,198	0.29%
2020/04/15	4	28.40	1	28.50	28.40	3	4,255	0.07%
2020/04/14	10	28.00	1	28.00	28.10	9	4,358	0.21%
2020/04/13	3	27.60	0	0.00	27.65	3	4,434	0.07%
2020/04/10	0	0.00	12	27.88	27.70	-12	4,619	-0.26%
2020/04/09	0	0.00	3	27.75	27.95	-3	4,817	-0.06%
2020/04/08	2	27.85	1	27.15	27.80	1	5,048	0.02%
2020/04/06	3	26.48	0	0.00	26.35	3	5,799	0.05%
2020/04/01	1	26.60	0	0.00	26.65	1	5,870	0.02%
2020/03/27	6	26.72	0	0.00	26.65	6	6,254	0.10%
2020/03/26	3	26.70	0	0.00	26.55	3	6,567	0.05%
2020/03/25	6	26.65	0	0.00	26.50	6	6,557	0.09%
2020/03/23	1	26.00	0	0.00	26.00	1	6,688	0.01%
2020/03/20	2	27.23	0	0.00	26.95	2	6,707	0.03%
2020/03/19	0	0.00	10	26.20	26.50	-10	6,654	-0.15%
2020/03/17	0.1	26.95	10	26.75	26.95	-9.9	6,497	-0.15%
2020/03/16	2	27.43	0	0.00	27.45	2	6,435	0.03%
2020/03/13	3	27.03	0	0.00	27.65	3	6,381	0.05%
2020/03/11	4	29.66	0	0.00	29.55	4	6,208	0.06%
2020/03/10	2	29.05	0	0.00	29.45	2	6,207	0.03%
2020/03/09	0	0.00	60	30.45	29.70	-60	6,162	-0.97%
2020/03/06	2	30.90	0	0.00	30.90	2	6,071	0.03%
2020/03/05	0	0.00	2	31.15	31.15	-2	6,069	-0.03%
2020/03/02	1	30.55	2	30.80	31.00	-1	6,044	-0.02%
2020/02/25	1	31.80	0	0.00	31.55	1	5,905	0.02%
2020/02/24	15	31.90	5	32.10	31.85	10	5,835	0.17%
2020/02/20	0	0.00	0.6	32.95	32.75	-0.6	5,715	-0.01%
2020/02/14	30	32.85	0	0.00	32.90	30	5,617	0.53%
2020/02/12	1	33.00	0	0.00	32.85	1	5,596	0.02%
2020/02/10	20	32.71	0	0.00	32.65	20	5,518	0.36%
2020/02/07	0	0.00	1	33.00	33.00	-1	5,487	-0.02%
2020/02/06	0.1	33.60	0	0.00	33.45	0.1	5,439	0.00%
2020/02/03	1	33.05	0	0.00	33.05	1	5,279	0.02%
2020/01/31	20	33.95	2	34.00	33.75	18	5,190	0.35%
2020/01/30	2	33.55	3	33.65	33.30	-1	5,112	-0.02%
2020/01/20	3	35.02	7	34.91	34.95	-4	4,941	-0.08%
2020/01/17	6	34.79	100	34.82	34.75	-94	4,869	-1.93%
2020/01/15	1	34.60	0	0.00	34.60	1	4,798	0.02%
2020/01/14	8	34.52	0	0.00	34.45	8	4,731	0.17%
2020/01/13	119	34.98	12	34.88	34.75	107	4,620	2.32%	大買/鉅額交易
2020/01/10	3	34.80	4	34.78	34.75	-1	4,117	-0.02%
2020/01/09	0	0.00	12	34.55	34.30	-12	3,935	-0.30%
2020/01/08	1	34.55	0	0.00	34.30	1	3,847	0.03%
2020/01/07	0	0.00	2	34.90	34.75	-2	3,711	-0.05%
2020/01/06	5	35.37	2	35.03	35.00	3	3,631	0.08%
2020/01/03	1	35.00	10	35.08	35.05	-9	3,437	-0.26%
2020/01/02	16	35.54	6	35.67	35.85	10	3,225	0.31%
2019/12/31	21	35.42	6	35.41	35.90	15	2,963	0.51%
2019/12/30	5	33.45	2	33.55	33.50	3	2,327	0.13%
2019/12/27	0	0.00	1	33.00	32.50	-1	2,156	-0.05%
2019/12/26	1	33.35	0	0.00	32.85	1	2,051	0.05%
2019/12/25	1	33.20	0	0.00	32.90	1	1,984	0.05%
2019/12/24	2	33.65	2	33.30	32.95	0	1,895	0.00%
2019/12/23	4	33.06	0	0.00	33.10	4	1,654	0.24%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	1	31.65	0	0.00	31.50	1	1,299	0.08%
2019/12/13	0	0.00	2	31.15	31.20	-2	1,050	-0.19%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/21	0	0.00	1	31.91	31.90	-1	976	-0.11%
2019/11/04	0	31.90	0	0.00	31.95	0	1,125	0.00%
2019/10/29	0.1	31.70	0	0.00	31.70	0.1	1,141	0.01%
2019/10/24	3	31.60	0	0.00	31.60	3	1,162	0.26%
2019/10/23	1	31.45	0	0.00	31.55	1	1,186	0.08%
2019/10/14	1	31.80	0	0.00	31.70	1	1,180	0.08%
2019/10/04	0	0.00	30	32.20	32.20	-30	1,212	-2.47%
2019/10/02	1	32.00	0	0.00	32.05	1	1,349	0.07%
2019/10/01	1	32.20	0	0.00	32.15	1	1,398	0.07%
2019/09/26	0	0.00	1	33.00	32.70	-1	1,471	-0.07%
2019/09/25	0	0.00	4	32.48	32.65	-4	1,560	-0.26%
2019/09/24	1	32.40	1	32.55	32.55	0	1,585	0.00%
2019/09/17	4	31.65	0	0.00	31.75	4	1,736	0.23%
2019/09/16	30	31.78	0	0.00	31.50	30	1,757	1.71%
2019/09/05	2	32.05	0	0.00	32.10	2	1,800	0.11%
2019/08/30	3	31.85	5	31.45	31.45	-2	1,938	-0.10%
2019/08/26	0.1	32.40	0	0.00	32.30	0.1	1,999	0.00%
2019/08/23	2	32.45	0	0.00	32.45	2	2,056	0.10%
2019/08/22	4	32.66	0	0.00	32.60	4	2,069	0.19%
2019/08/21	1	33.00	5	33.05	32.85	-4	2,064	-0.19%
2019/08/20	0	0.00	1	32.60	32.30	-1	2,045	-0.05%
2019/08/19	0	0.00	3	32.55	32.65	-3	2,036	-0.15%
2019/08/12	0	0.00	1	32.15	31.95	-1	1,991	-0.05%
2019/08/08	1	31.90	0	0.00	31.95	1	1,968	0.05%
2019/08/07	6	31.53	0	0.00	31.60	6	1,970	0.30%
2019/08/06	1	31.00	0	0.00	31.40	1	1,991	0.05%
2019/08/05	1	31.60	0	0.00	31.70	1	1,979	0.05%
2019/07/25	3	32.05	0	0.00	31.95	3	1,970	0.15%
2019/07/15	1	32.85	0	0.00	32.75	1	1,940	0.05%
2019/07/12	0	0.00	3	33.15	33.15	-3	1,949	-0.15%
2019/07/09	1	33.00	0	0.00	33.30	1	1,992	0.05%
2019/07/02	1	33.60	1	34.70	33.60	0	1,844	0.00%
2019/07/01	2	34.20	0	0.00	34.20	2	1,738	0.12%
2019/06/28	3	33.87	1	33.90	33.80	2	1,710	0.12%
2019/06/27	1	34.10	0	0.00	33.90	1	1,692	0.06%
2019/06/26	0	0.00	1	33.80	33.80	-1	1,668	-0.06%
2019/06/19	0	0.00	2	33.15	33.05	-2	1,571	-0.13%
2019/06/13	2	32.55	0	0.00	32.60	2	1,640	0.12%
2019/06/12	1	32.80	0	0.00	32.45	1	1,662	0.06%
2019/06/06	0	0.00	10	33.00	33.10	-10	1,773	-0.56%
2019/06/03	0	0.00	10	32.20	32.65	-10	1,787	-0.56%
2019/05/22	0	0.00	2	31.60	31.75	-2	1,751	-0.11%
2019/05/20	3	31.60	0	0.00	31.50	3	1,803	0.17%
2019/05/09	5	30.70	0	0.00	30.65	5	1,928	0.26%
2019/05/08	2	31.10	0	0.00	31.10	2	2,004	0.10%
2019/05/07	1	31.60	0	0.00	31.60	1	2,091	0.05%
2019/05/02	10	31.50	0	0.00	31.55	10	2,303	0.43%
2019/04/18	5	31.30	0	0.00	31.25	5	2,344	0.21%
2019/04/16	0	0.00	1	31.35	31.40	-1	2,298	-0.04%
2019/03/29	1	32.50	0	0.00	32.50	1	2,165	0.05%
2019/03/21	0	0.00	2	32.55	32.60	-2	2,140	-0.09%
2019/03/14	5	31.65	1	32.10	31.75	4	2,005	0.20%
2019/03/13	2	32.05	0	0.00	32.10	2	1,948	0.10%
2019/03/12	0	0.00	1	33.40	33.35	-1	1,838	-0.05%
2019/03/11	1	33.85	0	0.00	33.75	1	1,817	0.06%
2019/03/08	5	33.85	0	0.00	33.70	5	1,829	0.27%
2019/03/06	5	33.85	0	0.00	33.60	5	1,800	0.28%
2019/02/26	1.1	34.15	0	0.00	33.70	1.1	1,745	0.06%
2019/02/19	1	34.00	0	0.00	33.85	1	1,818	0.05%
2019/02/14	0	0.00	2	33.55	33.50	-2	1,759	-0.11%
2019/02/13	0	0.00	1	33.80	33.80	-1	1,735	-0.06%
2019/01/29	22	34.39	2	34.25	33.65	20	1,583	1.26%
2019/01/28	0	0.00	3	33.88	34.05	-3	1,485	-0.20%
2019/01/24	3	33.23	4	33.26	33.20	-1	1,340	-0.07%
2019/01/23	0	0.00	8	32.81	32.90	-8	1,231	-0.65%
2019/01/16	0	0.00	3	31.85	31.85	-3	1,240	-0.24%
2019/01/15	0	0.00	4	31.94	32.15	-4	1,236	-0.32%
2019/01/14	0	0.00	1	31.70	31.85	-1	1,210	-0.08%
2019/01/10	0	0.00	2	31.10	31.50	-2	1,199	-0.17%
2019/01/04	0	0.00	21	30.50	30.45	-21	1,232	-1.70%
2019/01/02	1	31.40	0	0.00	31.05	1	1,271	0.08%
2018/12/26	2	30.40	0	0.00	30.35	2	1,289	0.16%
2018/12/22	0	0.00	2	30.35	30.40	-2	1,352	-0.15%
2018/12/21	0	0.00	0.1	30.90	30.30	-0.1	1,357	-0.01%
2018/12/20	0	0.00	9	30.45	29.80	-9	1,349	-0.67%
2018/12/17	0.1	30.50	0	0.00	30.50	0.1	1,358	0.01%
2018/12/12	1	29.85	0	0.00	29.80	1	1,350	0.07%
2018/12/03	0	0.00	1	31.00	30.65	-1	1,373	-0.07%
2018/11/30	2	30.85	12	30.87	30.60	-10	1,346	-0.74%
2018/11/29	0	0.00	2	30.65	30.70	-2	1,336	-0.15%
2018/11/27	0	0.00	1	29.65	29.95	-1	1,280	-0.08%
2018/11/23	2	30.20	0	0.00	29.35	2	1,267	0.16%
2018/11/21	0	0.00	1	29.25	29.50	-1	1,230	-0.08%
2018/11/19	1	30.10	0	0.00	29.85	1	1,202	0.08%
2018/11/16	1.1	28.97	0	0.00	29.70	1.1	1,163	0.09%
2018/11/14	3	28.40	0	0.00	28.45	3	1,101	0.27%
2018/11/13	1	28.30	0	0.00	28.45	1	1,103	0.09%
2018/10/31	1	28.15	0	0.00	28.20	1	1,159	0.09%
2018/10/29	1	27.90	0	0.00	28.10	1	1,153	0.09%
2018/10/25	1	28.30	0	0.00	28.50	1	1,104	0.09%
2018/10/17	0	0.00	1	29.00	29.25	-1	1,078	-0.09%
2018/10/15	0	0.00	0	30.15	29.80	0	1,067	0.00%
2018/10/11	0	0.00	1	29.65	29.20	-1	1,064	-0.09%
2018/10/09	0	0.00	11	31.00	30.90	-11	1,029	-1.07%
2018/10/08	0	0.00	1	30.90	30.95	-1	1,033	-0.10%
2018/10/05	1	31.40	10	31.85	31.35	-9	1,017	-0.88%
2018/10/03	2	32.53	13	32.31	31.90	-11	965	-1.14%
2018/10/02	0	0.00	3	31.05	30.95	-3	876	-0.34%
2018/09/26	0	0.00	1	31.00	30.90	-1	858	-0.12%
2018/09/19	0.1	30.80	3	30.80	30.80	-2.9	853	-0.34%
2018/09/11	1	29.15	1	29.00	29.40	0	922	0.00%
2018/09/10	2	29.03	0	0.00	29.10	2	930	0.21%
2018/09/06	6	30.22	0	0.00	30.25	6	947	0.63%
2018/09/03	2	30.60	0	0.00	30.45	2	1,003	0.20%
2018/08/31	5	30.55	0	0.00	30.50	5	1,038	0.48%
2018/08/30	4	30.60	0	0.00	30.60	4	1,086	0.37%
2018/08/29	1	30.70	0	0.00	30.65	1	1,134	0.09%
2018/08/27	0	0.00	1	30.45	30.55	-1	1,169	-0.09%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/20	5	30.00	0	0.00	29.95	5	1,194	0.42%
2018/08/16	0	0.00	1	29.85	29.85	-1	1,197	-0.08%
2018/08/07	4	30.10	0	0.00	30.10	4	1,197	0.33%
2018/07/25	0	0.00	3	30.10	30.05	-3	1,278	-0.23%
2018/07/24	5	30.91	1	31.00	30.90	4	1,269	0.32%
2018/07/23	1	30.90	0	0.00	30.90	1	1,266	0.08%
2018/07/20	14	30.98	0	0.00	30.95	14	1,287	1.09%
2018/07/19	3	31.00	0	0.00	31.05	3	1,326	0.23%
2018/07/18	0	0.00	2	31.25	31.30	-2	1,337	-0.15%
2018/07/06	1	30.40	0	0.00	30.65	1	1,404	0.07%
2018/07/05	1	30.75	0	0.00	30.60	1	1,402	0.07%
2018/06/29	0	0.00	11	31.87	31.70	-11	1,426	-0.77%
2018/06/26	6	30.08	0	0.00	30.75	6	1,383	0.43%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	31.20	0	0.00	31.05	1	1,333	0.07%
2018/06/12	11	32.59	0	0.00	32.50	11	1,199	0.92%
2018/06/11	10	32.80	0	0.00	32.75	10	1,170	0.85%
2018/06/07	15	32.98	0	0.00	32.90	15	1,132	1.32%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/05/29	1	33.50	2	33.45	33.50	-1	995	-0.10%
2018/05/25	1	33.70	0	0.00	33.65	1	982	0.10%
2018/05/24	2	33.85	8	33.75	33.80	-6	987	-0.61%
2018/05/22	30	33.63	0	0.00	33.75	30	991	3.02%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/04/24	0	0.00	1	34.70	35.00	-1	993	-0.10%
2018/04/10	0	0.00	1	34.60	34.30	-1	1,105	-0.09%
2018/03/27	0	0.00	1	34.00	34.15	-1	1,248	-0.08%
2018/03/26	0	0.00	0.1	33.75	33.75	-0.1	1,254	-0.01%
2018/03/23	0	0.00	1	33.70	33.65	-1	1,272	-0.08%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/03/08	1	33.75	0.4	34.00	33.90	0.6	2,053	0.03%
2018/03/05	1	34.00	0	0.00	33.70	1	2,152	0.05%
2018/02/27	1	34.35	0	0.00	34.20	1	2,266	0.04%
2018/02/26	0	0.00	10	34.00	34.40	-10	2,322	-0.43%
2018/02/23	0	0.00	5	34.05	34.00	-5	2,326	-0.21%
2018/02/21	5	33.75	0	0.00	33.85	5	2,412	0.21%
2018/02/06	1	33.60	0	0.00	34.15	1	2,431	0.04%
2018/01/24	0.3	35.90	0	0.00	35.95	0.3	2,645	0.01%
2018/01/23	0	0.00	2	35.70	35.75	-2	2,662	-0.08%
2018/01/15	0.5	36.00	0	0.00	35.85	0.5	2,774	0.02%
2018/01/10	0	36.95	1	37.00	36.95	-1	2,718	-0.04%
2018/01/09	0	0.00	1.1	36.90	37.00	-1.1	2,711	-0.04%
2018/01/05	0	0.00	1	36.45	37.15	-1	2,692	-0.04%
2018/01/04	0	0.00	1	36.80	36.60	-1	2,688	-0.04%
2018/01/03	0	0.00	1	37.45	37.30	-1	2,666	-0.04%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%