漢翔 (2634)-玉山-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－玉山-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

玉山-高雄券商分點個股進出
玉山-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	3	44.10	15	44.68	44.75	-12	3,776	-0.32%
2024/11/21	1	43.10	1	43.45	43.55	0	3,680	0.00%
2024/11/20	2	43.70	2	44.65	43.45	0	3,611	0.00%
2024/11/19	3	44.37	1.9	44.43	44.05	1.1	3,494	0.03%
2024/11/18	2.2	42.88	1.2	43.28	43.25	1	3,348	0.03%
2024/11/15	11.4	43.27	0	0.00	43.10	11.4	3,246	0.35%
2024/11/14	5.5	43.92	17	43.54	43.50	-11.5	3,193	-0.36%
2024/11/13	3	45.12	0	0.00	44.90	3	3,139	0.10%
2024/11/12	1	45.35	0	0.00	45.15	1	3,147	0.03%
2024/11/11	2	46.45	23	46.27	46.00	-21	3,129	-0.67%
2024/11/08	2	45.93	0.5	45.95	45.85	1.5	3,120	0.05%
2024/11/07	53	46.51	1.2	47.78	46.25	51.9	3,113	1.67%
2024/11/06	62.2	45.69	4	45.76	45.75	58.2	3,015	1.93%
2024/11/05	28	44.97	0	0.00	45.05	28	3,031	0.92%
2024/11/01	22	44.74	0	0.00	44.90	22	3,303	0.67%
2024/10/30	10	44.40	0	44.55	44.35	10	3,357	0.30%
2024/10/29	6.2	44.42	0	0.00	44.55	6.2	3,412	0.18%
2024/10/28	2	45.69	0	0.00	45.20	2	3,403	0.06%
2024/10/25	4.1	45.35	5	45.30	45.30	-1	3,430	-0.03%
2024/10/24	0.4	45.70	5	46.05	45.50	-4.7	3,457	-0.13%
2024/10/23	0	0.00	11	46.08	46.00	-11	3,577	-0.31%
2024/10/22	1	45.75	14	45.91	45.70	-13	3,702	-0.35%
2024/10/21	11	45.55	0	0.00	45.60	11	3,733	0.29%
2024/10/18	5	45.92	1	45.75	45.70	4	3,766	0.11%
2024/10/17	4	46.33	6	46.58	46.00	-2	4,124	-0.05%
2024/10/16	2	45.78	0	0.00	45.60	2	4,145	0.05%
2024/10/15	0	46.05	9	46.12	45.55	-9	4,153	-0.22%
2024/10/14	22	46.26	17.3	46.26	45.65	4.8	4,168	0.11%
2024/10/11	1	45.75	2	45.80	45.75	-1	4,103	-0.02%
2024/10/09	2.3	46.32	0	0.00	46.10	2.3	4,101	0.06%
2024/10/08	1	47.20	0	0.00	47.00	1	4,098	0.02%
2024/10/07	0	0.00	2	48.03	48.05	-2	4,190	-0.05%
2024/10/04	4	47.81	0	0.00	47.60	4	4,282	0.09%
2024/10/01	1	48.00	2	48.13	48.00	-1	4,347	-0.02%
2024/09/30	3	48.30	0	0.00	48.20	3	4,406	0.07%
2024/09/27	0	48.92	1	49.15	48.65	-1	4,417	-0.02%
2024/09/26	4	48.83	0	0.00	48.80	4	4,421	0.09%
2024/09/25	1.1	49.23	5	49.00	48.75	-3.9	4,503	-0.09%
2024/09/24	13.4	49.56	17	49.85	49.30	-3.6	4,525	-0.08%
2024/09/23	13	48.93	8	49.03	48.90	5	4,484	0.11%
2024/09/20	2.1	47.63	11	47.75	47.60	-9	4,463	-0.20%
2024/09/19	0	0.00	3.4	47.87	47.95	-3.4	4,526	-0.08%
2024/09/18	1.1	47.92	10	48.05	47.25	-8.9	4,607	-0.19%
2024/09/13	0	0.00	4.3	47.53	47.85	-4.3	4,823	-0.09%
2024/09/12	0	0.00	7.3	46.73	46.70	-7.3	4,906	-0.15%
2024/09/11	1.1	45.70	0	0.00	45.30	1.1	4,904	0.02%
2024/09/10	1	46.79	2	46.30	45.55	-1	4,928	-0.02%
2024/09/09	7	45.61	2	45.50	46.55	5	4,935	0.10%
2024/09/06	3.1	46.44	0	0.00	46.35	3.1	4,925	0.06%
2024/09/05	2.2	46.95	10	47.00	46.65	-7.8	4,930	-0.16%
2024/09/04	2.1	47.28	2	47.40	47.05	0.1	5,011	0.00%
2024/09/03	0	49.50	0	0.00	48.80	0	5,066	0.00%
2024/09/02	1.3	49.51	0	0.00	49.40	1.3	5,144	0.03%
2024/08/30	0.4	49.84	1	49.75	49.60	-0.6	5,217	-0.01%
2024/08/29	1	50.00	6	50.02	49.90	-5	5,273	-0.09%
2024/08/28	20	50.10	3	50.30	50.50	17	5,318	0.32%
2024/08/27	47	50.46	1	50.30	50.30	46	5,349	0.86%
2024/08/26	3.1	50.42	5	50.38	50.90	-1.9	5,433	-0.03%
2024/08/23	8	49.37	8	49.63	50.20	0	5,568	0.00%
2024/08/22	15	49.29	1	49.15	49.45	14	5,620	0.25%
2024/08/21	0	0.00	2	48.80	49.30	-2	5,708	-0.04%
2024/08/20	3	48.85	6	49.00	49.15	-3	5,881	-0.05%
2024/08/19	8	48.26	5	48.21	48.25	3	6,559	0.05%
2024/08/16	2	48.53	4.2	48.66	48.50	-2.2	6,838	-0.03%
2024/08/15	5	48.80	0	0.00	48.50	5	7,092	0.07%
2024/08/14	7	48.76	7	48.70	48.40	0	7,745	0.00%
2024/08/13	9	48.49	8	48.41	48.85	1	8,060	0.01%
2024/08/12	5	48.56	16	48.33	48.55	-11	8,141	-0.14%
2024/08/09	13	48.03	2	48.10	47.50	11	8,433	0.13%
2024/08/08	11	47.75	1.1	47.83	47.70	9.9	8,739	0.11%
2024/08/07	2	48.13	3	48.18	48.30	-1	8,860	-0.01%
2024/08/06	7.1	45.35	22	45.44	46.00	-14.9	8,879	-0.17%
2024/08/05	30	46.03	4	47.19	45.50	26	8,924	0.29%
2024/08/02	8	50.85	9	50.90	50.50	-1	9,074	-0.01%
2024/08/01	0	0.00	5	52.42	52.20	-5	9,131	-0.05%
2024/07/31	1	51.30	2	51.40	51.40	-1	9,252	-0.01%
2024/07/30	7	51.41	4	51.85	51.90	3	9,377	0.03%
2024/07/29	1.1	52.03	3	52.37	51.50	-1.9	9,520	-0.02%
2024/07/26	12	52.60	25	52.76	52.60	-13	9,609	-0.14%
2024/07/23	14.2	52.25	23	52.19	52.60	-8.8	9,645	-0.09%
2024/07/22	11	50.55	4	50.60	50.30	7	9,727	0.07%
2024/07/19	7	51.67	2	51.25	51.00	5	9,936	0.05%
2024/07/18	34	53.79	53	53.57	52.30	-19	10,277	-0.18%
2024/07/17	2.2	52.41	22	52.06	52.40	-19.9	10,185	-0.19%
2024/07/16	2	50.85	13	51.15	51.10	-11	10,579	-0.10%
2024/07/15	14.1	50.78	0.2	51.20	50.50	13.9	11,283	0.12%
2024/07/12	10	51.59	1.1	51.71	51.40	8.9	11,939	0.07%
2024/07/11	1.2	51.82	0	0.00	51.60	1.2	12,153	0.01%
2024/07/10	5	51.80	4	51.93	51.90	1	12,949	0.01%
2024/07/09	22.2	52.57	74	52.37	52.30	-51.8	14,141	-0.37%
2024/07/08	8	53.55	1	53.70	53.60	7	14,343	0.05%
2024/07/05	1.3	53.73	19	53.78	54.00	-17.7	14,675	-0.12%
2024/07/04	20	53.37	17	53.69	53.70	3	15,635	0.02%
2024/07/03	6	53.67	1	53.50	53.80	5	16,506	0.03%
2024/07/02	4	53.60	5	53.60	53.70	-1	16,582	-0.01%
2024/07/01	2	53.50	16	53.62	54.00	-14	16,694	-0.08%
2024/06/28	4	53.83	4	53.70	53.40	0	16,832	0.00%
2024/06/27	14	53.27	17	53.51	53.70	-3	17,152	-0.02%
2024/06/26	3.1	52.77	20	53.31	53.40	-16.9	17,284	-0.10%
2024/06/25	15	51.83	13	52.50	52.90	2	17,870	0.01%
2024/06/24	6	52.17	3	51.90	52.10	3	18,505	0.02%
2024/06/21	13	52.58	0	0.00	52.30	13	18,485	0.07%
2024/06/20	9	53.07	19	53.46	52.70	-10	18,527	-0.05%
2024/06/19	18	52.60	3	52.50	52.10	15	18,615	0.08%
2024/06/18	7.3	52.80	11	52.93	52.80	-3.7	18,575	-0.02%
2024/06/17	6	53.03	13	53.09	52.90	-7	18,590	-0.04%
2024/06/14	3	52.93	10.2	53.04	52.90	-7.2	18,598	-0.04%
2024/06/13	8	53.03	19.1	52.76	53.10	-11.1	18,606	-0.06%
2024/06/12	17.2	52.51	23	52.56	52.60	-5.8	18,670	-0.03%
2024/06/11	107.2	53.05	6	53.03	53.00	101.2	18,674	0.54%	大買/鉅額交易
2024/06/07	5	54.26	24.2	54.37	54.60	-19.1	18,620	-0.10%
2024/06/06	11	53.85	11.1	54.02	54.00	-0.1	18,568	0.00%
2024/06/05	7	53.93	8	53.81	53.80	-1	18,528	-0.01%
2024/06/04	6	53.83	0	53.70	53.50	6	18,607	0.03%
2024/06/03	0	0.00	29	53.30	53.10	-29	18,623	-0.16%
2024/05/31	6	53.10	2	53.25	52.90	4	18,623	0.02%
2024/05/30	25.2	53.14	2	52.95	52.90	23.2	18,607	0.12%
2024/05/29	27.5	54.44	24	54.36	54.00	3.4	18,554	0.02%
2024/05/28	20.2	55.55	4	55.90	55.40	16.2	18,412	0.09%
2024/05/27	19.1	55.86	16.1	55.89	55.80	3	18,383	0.02%
2024/05/24	22.3	55.67	6	55.60	55.90	16.2	18,324	0.09%
2024/05/23	51	57.04	49	56.95	56.30	2	18,221	0.01%
2024/05/22	34.5	55.21	6	55.00	54.60	28.5	17,613	0.16%
2024/05/21	32	56.39	7	56.46	55.90	25	17,365	0.14%
2024/05/20	38	57.61	40.1	57.87	57.00	-2.1	17,119	-0.01%
2024/05/17	5	56.20	504	57.72	57.40	-499	16,493	-3.03%	大賣/鉅額交易
2024/05/16	12.1	55.51	1	55.80	55.70	11.1	16,178	0.07%
2024/05/15	11.3	56.75	23.8	57.13	55.70	-12.5	16,108	-0.08%
2024/05/14	7	55.86	65	55.87	56.30	-58	15,840	-0.37%
2024/05/13	17.1	53.63	2	54.30	53.30	15.1	15,566	0.10%
2024/05/10	11	54.17	0.1	54.50	54.50	10.9	15,519	0.07%
2024/05/09	20.2	54.39	5	55.10	53.80	15.2	15,501	0.10%
2024/05/08	43	54.36	41	53.97	54.50	2	15,444	0.01%
2024/05/07	12	55.60	12	55.77	55.70	0	15,150	0.00%
2024/05/06	17	56.12	6	56.00	56.00	11	15,052	0.07%
2024/05/03	38.1	57.41	1.2	57.04	56.80	36.9	14,897	0.25%
2024/05/02	6	56.93	45	57.96	57.90	-39	14,767	-0.26%
2024/04/30	12.1	57.46	2	57.70	57.20	10.1	14,617	0.07%
2024/04/29	34.3	57.85	36	57.72	57.80	-1.7	14,483	-0.01%
2024/04/26	8.7	57.61	11.7	57.86	57.70	-3.1	14,327	-0.02%
2024/04/25	27	57.61	173.2	57.42	57.30	-146.2	14,138	-1.03%	大賣/鉅額交易
2024/04/24	71.2	57.59	25.5	57.68	57.10	45.7	13,958	0.33%
2024/04/23	22	57.55	86.6	57.71	57.80	-64.6	13,656	-0.47%
2024/04/22	42.2	56.90	15.2	57.71	56.10	27	13,472	0.20%
2024/04/19	87.4	58.19	58.6	58.53	57.60	28.9	13,470	0.21%
2024/04/18	28.1	58.01	113.7	58.10	58.70	-85.6	12,973	-0.66%	大賣/
2024/04/17	36.1	55.93	10.5	56.11	55.80	25.6	12,495	0.20%
2024/04/16	240.4	57.82	408	54.74	55.40	-167.6	12,617	-1.33%	大買/大賣/鉅額交易
2024/04/15	52.2	58.55	96.3	59.14	58.00	-44.1	12,092	-0.36%
2024/04/12	5	56.64	24.5	56.74	56.80	-19.5	11,131	-0.18%
2024/04/11	44.5	56.57	11.1	57.33	55.80	33.4	11,010	0.30%
2024/04/10	110.6	57.75	61.9	57.41	56.80	48.7	10,635	0.46%	大買/
2024/04/09	341	55.71	309.9	55.85	57.50	31.1	9,678	0.32%	大買/大賣/
2024/04/08	35.5	53.28	18	52.92	53.00	17.5	8,809	0.20%
2024/04/03	28.2	54.00	1	54.10	53.70	27.2	8,809	0.31%
2024/04/02	26	54.30	14	54.09	54.30	12	8,725	0.14%
2024/04/01	62.2	53.54	158.6	54.28	54.40	-96.5	8,554	-1.13%	大賣/
2024/03/29	6.1	52.75	5	52.84	52.60	1.1	8,247	0.01%
2024/03/28	77	53.78	86	53.42	52.60	-9	8,231	-0.11%
2024/03/27	56.2	52.18	185.3	52.75	53.20	-129.1	7,646	-1.69%	大賣/鉅額交易
2024/03/26	10.2	50.20	15	50.35	49.65	-4.8	7,194	-0.07%
2024/03/25	57	50.27	10.2	50.37	50.40	46.9	7,200	0.65%
2024/03/22	103	50.27	138	50.05	50.30	-35	7,172	-0.49%	大買/大賣/
2024/03/21	42.6	48.26	1	48.70	48.70	41.6	6,957	0.60%
2024/03/20	8.1	48.27	0	0.00	47.95	8.1	6,979	0.12%
2024/03/19	5.1	48.66	4	48.61	48.60	1.1	6,984	0.02%
2024/03/18	42.5	48.31	2.3	48.16	48.40	40.2	7,276	0.55%
2024/03/15	5	47.79	10	47.91	47.55	-5	7,377	-0.07%
2024/03/14	6.5	47.27	44	47.13	47.15	-37.5	7,313	-0.51%
2024/03/13	20.6	47.68	13	47.55	47.55	7.6	7,365	0.10%
2024/03/12	7.1	47.56	7	47.69	48.15	0.1	7,418	0.00%
2024/03/11	0	47.70	0	0.00	47.55	0	7,409	0.00%
2024/03/08	56.2	47.69	11.3	47.26	47.10	44.9	7,416	0.61%
2024/03/07	8.2	48.64	2	48.35	48.30	6.2	7,380	0.08%
2024/03/06	9	49.11	2	49.10	48.90	7	7,391	0.09%
2024/03/05	5	49.50	1	49.45	49.45	4	7,401	0.05%
2024/03/04	3	49.90	1	49.95	49.80	2	7,410	0.03%
2024/03/01	0	0.00	1	49.50	49.60	-1	7,433	-0.01%
2024/02/29	4	49.64	12	49.61	49.65	-8	7,682	-0.10%
2024/02/27	4.1	49.15	2	49.23	48.90	2.1	8,222	0.03%
2024/02/26	6	49.64	8	49.62	49.75	-2	8,200	-0.02%
2024/02/23	20.1	48.80	1	48.80	48.40	19.1	8,159	0.23%
2024/02/22	8	49.00	8	49.09	49.25	0	8,163	0.00%
2024/02/21	11	49.16	7	49.16	49.10	4	8,207	0.05%
2024/02/20	15	49.11	0	0.00	49.05	15	8,243	0.18%
2024/02/19	4.1	49.43	7	49.54	49.45	-2.9	8,342	-0.03%
2024/02/16	43	49.16	0	0.00	49.30	43	8,393	0.51%
2024/02/15	34.1	48.85	63	48.84	49.20	-28.9	8,522	-0.34%
2024/02/05	69	48.21	0	0.00	48.10	69	8,533	0.81%
2024/02/02	18	48.45	0	0.00	48.25	18	8,539	0.21%
2024/02/01	188	48.97	0.1	48.95	48.85	187.9	8,508	2.21%	大買/鉅額交易
2024/01/31	143.1	49.30	13	49.50	49.20	130.1	8,619	1.51%	大買/鉅額交易
2024/01/30	3	50.10	2	50.20	49.80	1	8,825	0.01%
2024/01/29	16.1	50.20	6	50.10	50.20	10.1	8,876	0.11%
2024/01/26	18	49.99	6	50.01	49.90	12	9,023	0.13%
2024/01/25	3	50.30	1	50.30	50.10	2	9,076	0.02%
2024/01/24	16	50.48	32	50.88	50.50	-16	9,094	-0.18%
2024/01/23	28	50.30	0	0.00	50.20	28	9,120	0.31%
2024/01/22	48	50.01	1	49.95	49.90	47	9,131	0.51%
2024/01/19	36	50.01	1	50.20	49.95	35	9,129	0.38%
2024/01/18	6	50.00	2	49.85	49.80	4	9,208	0.04%
2024/01/17	23	50.54	4	50.90	50.20	19	9,224	0.21%
2024/01/16	32	51.47	13.3	51.31	51.30	18.8	9,252	0.20%
2024/01/15	44	53.45	29.6	53.23	52.10	14.5	9,218	0.16%
2024/01/12	17.5	52.98	16	52.79	53.00	1.5	8,866	0.02%
2024/01/11	74	50.61	16	51.52	52.00	58	8,723	0.67%
2024/01/10	35	52.36	35	52.17	51.60	0	8,783	0.00%
2024/01/09	63.2	52.22	21	51.67	51.50	42.2	8,630	0.49%
2024/01/08	28	53.85	21	53.70	53.70	7	8,428	0.08%
2024/01/05	1	54.10	19.1	53.77	54.20	-18.1	8,203	-0.22%
2024/01/04	2.2	52.75	0	53.00	52.70	2.2	8,070	0.03%
2024/01/03	4.2	52.83	0	0.00	52.70	4.2	8,366	0.05%
2024/01/02	2.1	53.60	3	53.67	53.60	-0.9	8,328	-0.01%
2023/12/29	2	53.40	15	53.51	53.60	-13	8,357	-0.16%
2023/12/28	0.6	53.10	5	53.12	53.10	-4.4	8,331	-0.05%
2023/12/27	10	52.87	6	52.95	52.80	4	8,352	0.05%
2023/12/26	14	53.24	10.2	52.94	53.00	3.9	8,419	0.05%
2023/12/25	2	52.90	19	53.18	53.30	-17	8,402	-0.20%
2023/12/22	4.1	52.20	8	52.46	52.30	-4	8,360	-0.05%
2023/12/21	64.1	52.88	55	52.53	52.10	9.1	8,547	0.11%
2023/12/20	0	0.00	14.2	52.67	52.70	-14.2	8,441	-0.17%
2023/12/19	31	52.17	25	51.94	52.00	6	8,505	0.07%
2023/12/18	12	52.55	24.2	52.80	52.80	-12.2	8,579	-0.14%
2023/12/15	20.2	52.06	24	52.61	52.50	-3.8	8,674	-0.04%
2023/12/14	16.1	52.13	16	52.09	52.00	0.1	8,797	0.00%
2023/12/13	29.1	53.07	25	52.21	51.90	4.1	8,952	0.05%
2023/12/12	1	52.99	14.5	52.79	52.70	-13.5	8,927	-0.15%
2023/12/11	0	0.00	3	51.40	51.50	-3	9,025	-0.03%
2023/12/08	10	51.93	5	51.66	51.50	5	9,174	0.05%
2023/12/07	7	52.64	7.2	52.92	52.20	-0.2	9,367	0.00%
2023/12/06	16.2	52.29	13	52.10	52.00	3.2	10,039	0.03%
2023/12/05	30	52.83	37	52.39	52.40	-7	10,377	-0.07%
2023/12/04	6	52.35	12	53.12	53.10	-6	10,439	-0.06%
2023/12/01	15.2	52.23	17	52.28	52.30	-1.8	10,463	-0.02%
2023/11/30	23	51.51	21.4	51.42	51.80	1.6	10,729	0.02%
2023/11/29	1.2	52.03	13	52.16	51.90	-11.8	11,055	-0.11%
2023/11/28	6	52.08	42.1	52.17	52.30	-36.1	11,478	-0.31%
2023/11/27	43.2	52.52	34	51.66	51.60	9.2	11,941	0.08%
2023/11/24	58.4	52.82	71	52.90	52.60	-12.6	11,969	-0.11%
2023/11/22	50	50.84	18	51.06	50.70	32	13,177	0.24%
2023/11/21	191.1	50.72	5	50.64	50.60	186.1	14,097	1.32%	大買/鉅額交易
2023/11/20	13	51.14	10.2	51.11	51.20	2.8	15,292	0.02%
2023/11/17	4.2	50.50	5	50.19	50.40	-0.8	16,846	0.00%
2023/11/16	9	50.01	30	50.18	50.40	-21	16,958	-0.12%
2023/11/15	67.1	49.40	10	49.30	49.25	57.1	16,884	0.34%
2023/11/14	23	49.66	25.1	50.38	49.25	-2.1	16,885	-0.01%
2023/11/13	0	0.00	2	49.10	49.15	-2	16,852	-0.01%
2023/11/10	12	48.94	10	48.55	48.55	2	16,862	0.01%
2023/11/09	43	49.42	12	49.10	49.10	31	16,918	0.18%
2023/11/08	46	49.99	18	50.21	49.50	28	17,049	0.16%
2023/11/07	194.3	50.43	6.5	49.37	49.35	187.8	17,126	1.10%	大買/鉅額交易
2023/11/06	4	51.70	4	51.68	51.60	0	17,057	0.00%
2023/11/03	9	51.40	20	51.75	51.80	-11	17,234	-0.06%
2023/11/02	1	49.35	4	50.10	50.10	-3	17,601	-0.02%
2023/11/01	53	48.55	14	48.49	48.70	39	17,693	0.22%
2023/10/31	163	49.39	17.3	49.29	48.55	145.7	17,832	0.82%	大買/鉅額交易
2023/10/30	1	49.90	5.1	49.67	49.60	-4.1	17,965	-0.02%
2023/10/27	8	50.03	1.2	50.10	50.10	6.8	18,128	0.04%
2023/10/26	12	50.39	12	50.89	50.00	0	18,398	0.00%
2023/10/25	5.1	50.45	19	50.71	50.50	-13.9	18,384	-0.08%
2023/10/24	6	49.47	17	49.91	50.10	-11	18,391	-0.06%
2023/10/23	6	48.52	8	48.45	48.40	-2	18,373	-0.01%
2023/10/20	17	48.53	11	48.61	48.45	6	18,464	0.03%
2023/10/19	26.2	49.39	30	49.74	49.80	-3.8	18,502	-0.02%
2023/10/18	57.6	50.43	53.1	49.69	49.30	4.5	18,654	0.02%
2023/10/17	61.7	52.54	62.6	51.65	51.60	-0.9	18,695	0.00%
2023/10/16	40	54.45	38	53.86	53.70	2	18,661	0.01%
2023/10/13	18	54.27	18	54.58	54.70	0	18,861	0.00%
2023/10/12	4.4	54.18	6.1	54.17	54.30	-1.7	19,063	-0.01%
2023/10/11	36.1	55.82	28	55.34	53.90	8.1	19,196	0.04%
2023/10/06	4	53.53	5.1	53.90	53.80	-1.1	19,075	-0.01%
2023/10/05	24	53.56	2	53.70	53.60	22	19,149	0.11%
2023/10/04	35.2	53.37	3	53.53	53.30	32.2	19,196	0.17%
2023/10/03	77	54.39	44	54.31	54.20	33	19,333	0.17%
2023/10/02	39	55.05	25	54.93	55.00	14	19,460	0.07%
2023/09/28	24.1	54.46	23	54.80	54.90	1.1	19,648	0.01%
2023/09/27	38.3	54.05	22	54.56	54.40	16.3	20,053	0.08%
2023/09/26	89.2	55.39	54	55.24	54.60	35.2	20,131	0.17%
2023/09/25	1	56.70	26	56.80	56.70	-25	20,174	-0.12%
2023/09/22	40	55.64	24	55.75	55.70	16	20,194	0.08%
2023/09/21	28	55.05	32.5	55.20	55.50	-4.5	20,340	-0.02%
2023/09/20	13.1	55.98	3	56.27	56.00	10.1	20,661	0.05%
2023/09/19	48.8	56.78	38.6	56.28	56.20	10.2	20,917	0.05%
2023/09/18	41	58.85	12	58.80	57.60	29	21,299	0.14%
2023/09/15	27.1	58.36	30.4	58.65	58.00	-3.2	22,514	-0.01%
2023/09/14	47.1	59.80	29.1	59.34	59.20	18	24,361	0.07%
2023/09/13	58	60.01	51	59.92	59.90	7	25,282	0.03%
2023/09/12	25.3	60.81	17.3	60.45	60.50	8	25,608	0.03%
2023/09/11	124	62.53	89.6	61.61	60.80	34.4	25,750	0.13%	大買/
2023/09/08	45.3	60.84	99.3	61.28	61.90	-54	25,155	-0.21%
2023/09/07	9	60.29	23.2	60.55	60.40	-14.2	24,936	-0.06%
2023/09/06	9.2	60.01	17.8	60.32	60.30	-8.6	25,092	-0.03%
2023/09/05	86	60.35	49	59.81	59.50	37	25,246	0.15%
2023/09/04	120.3	61.91	43	61.65	61.30	77.3	25,481	0.30%	大買/
2023/09/01	31.4	62.32	83.2	62.58	62.40	-51.8	25,566	-0.20%
2023/08/31	47.3	62.07	53.1	62.21	62.00	-5.9	25,428	-0.02%
2023/08/30	49	60.99	56	61.05	61.60	-7	25,425	-0.03%
2023/08/29	141.1	60.10	160.5	60.24	61.50	-19.4	25,440	-0.08%	大買/大賣/
2023/08/28	164	62.35	73.2	62.06	61.00	90.8	24,866	0.37%	大買/
2023/08/25	86.1	61.47	55.7	61.01	60.30	30.4	23,852	0.13%
2023/08/24	107.9	61.16	149.8	61.46	61.40	-41.9	23,172	-0.18%	大買/大賣/
2023/08/23	157	59.26	190.6	59.83	59.00	-33.5	22,194	-0.15%	大買/大賣/
2023/08/22	3	55.27	2	55.00	55.50	1	20,868	0.00%
2023/08/21	5	55.40	6	55.50	55.50	-1	20,986	0.00%
2023/08/18	4	54.98	8	54.95	54.70	-4	21,567	-0.02%
2023/08/17	4	55.05	11	55.11	55.10	-7	22,073	-0.03%
2023/08/16	6.1	53.72	5	54.02	53.80	1.1	22,699	0.00%
2023/08/15	8.1	54.02	2	53.75	53.90	6.1	23,079	0.03%
2023/08/14	12.3	54.36	10.1	54.78	54.00	2.2	23,352	0.01%
2023/08/11	8.1	56.71	7	56.56	56.80	1.1	23,780	0.00%
2023/08/10	34.1	57.98	11	57.58	58.00	23.1	23,730	0.10%
2023/08/09	11	58.13	10.1	58.18	58.30	1	23,730	0.00%
2023/08/08	40.1	58.32	54.2	58.01	57.80	-14.1	23,855	-0.06%
2023/08/07	4	55.68	9	56.30	57.20	-5	23,996	-0.02%
2023/08/04	6.2	55.99	21	55.87	56.10	-14.8	24,323	-0.06%
2023/08/02	19	55.07	29.3	55.15	55.20	-10.3	24,828	-0.04%
2023/08/01	29	55.41	17	55.75	54.80	12	25,063	0.05%
2023/07/31	45.1	55.65	88.2	55.42	55.50	-43.1	25,683	-0.17%
2023/07/28	17	53.75	1	54.00	53.80	16	26,100	0.06%
2023/07/27	22	54.43	40	54.41	54.50	-18	27,285	-0.07%
2023/07/26	10	53.66	11	54.18	53.40	-1	28,078	0.00%
2023/07/25	7	53.19	9	53.58	54.00	-2	29,699	-0.01%
2023/07/24	13.1	53.55	6.1	53.54	53.50	7	31,348	0.02%
2023/07/21	40.5	55.01	53.2	55.06	54.40	-12.7	32,211	-0.04%
2023/07/20	47.1	55.49	37.8	55.32	55.70	9.3	34,259	0.03%
2023/07/19	35	54.34	19	54.70	53.70	16	35,118	0.05%
2023/07/18	59.8	53.91	19	53.66	53.50	40.8	35,969	0.11%
2023/07/17	19.2	54.84	20	54.96	54.80	-0.8	36,519	0.00%
2023/07/14	29.2	56.00	11	56.15	55.70	18.2	37,088	0.05%
2023/07/13	20.3	56.56	14	56.50	56.10	6.3	38,925	0.02%
2023/07/12	10.1	57.49	6.1	57.62	57.20	4	41,165	0.01%
2023/07/11	40	58.18	38	57.87	57.70	2	43,826	0.00%
2023/07/10	43.1	58.68	10	58.88	58.30	33.1	45,283	0.07%
2023/07/07	88.1	59.37	9	59.57	59.40	79.1	46,632	0.17%
2023/07/06	32	60.87	6	60.50	60.20	26	47,102	0.06%
2023/07/05	42.1	62.72	53	62.27	61.90	-10.9	47,378	-0.02%
2023/07/04	12	61.27	16.1	61.58	61.30	-4.1	47,089	-0.01%
2023/07/03	7	61.16	34	60.94	61.40	-27	47,026	-0.06%
2023/06/30	24	60.17	10.4	59.97	60.00	13.6	46,820	0.03%
2023/06/29	17.1	60.64	13	61.30	60.50	4.1	46,813	0.01%
2023/06/28	44.1	61.01	40	61.39	60.70	4.1	46,669	0.01%
2023/06/27	89.2	60.65	96.3	60.10	59.30	-7.2	46,754	-0.02%
2023/06/26	100	61.69	65	61.50	60.70	35	47,177	0.07%
2023/06/21	386.4	64.99	284.7	64.00	63.40	101.7	46,949	0.22%	大買/大賣/鉅額交易
2023/06/20	113.3	64.82	116.5	64.42	65.00	-3.2	45,875	-0.01%	大買/大賣/
2023/06/19	34	61.30	230.2	61.53	63.90	-196.2	43,882	-0.45%	大賣/鉅額交易
2023/06/16	54	57.99	110.1	58.21	58.10	-56.1	42,910	-0.13%	大賣/
2023/06/15	58.1	56.12	40	56.48	57.30	18.1	42,614	0.04%
2023/06/14	37	56.53	9	56.49	56.00	28	42,368	0.07%
2023/06/13	10	56.75	30.7	56.53	56.60	-20.7	42,460	-0.05%
2023/06/12	111	56.87	36	57.28	56.50	75	42,670	0.18%	大買/
2023/06/09	27	57.82	8	57.83	57.50	19	42,840	0.04%
2023/06/08	146.1	57.16	54	57.83	57.70	92.1	43,055	0.21%	大買/
2023/06/07	740	57.52	40.5	57.42	57.50	699.5	42,805	1.63%	大買/鉅額交易
2023/06/06	240	56.67	14	56.69	56.40	226	43,073	0.52%	大買/鉅額交易
2023/06/05	25.5	57.45	34.4	57.45	57.30	-8.9	43,876	-0.02%
2023/06/02	56	56.24	62.1	56.29	56.30	-6.1	43,546	-0.01%
2023/06/01	50	55.12	34	55.46	55.30	16	43,401	0.04%
2023/05/31	31	55.18	3	55.13	55.40	28	43,443	0.06%
2023/05/30	90.3	55.75	81	54.93	54.80	9.3	43,459	0.02%
2023/05/29	63	55.47	56.2	56.09	55.80	6.8	43,343	0.02%
2023/05/26	54.1	55.04	52	54.73	54.80	2.1	43,222	0.00%
2023/05/25	89	56.02	42	56.31	56.00	47	43,100	0.11%
2023/05/24	34	57.19	25	57.49	56.70	9	43,064	0.02%
2023/05/23	32	56.85	24.1	56.84	56.70	7.9	42,899	0.02%
2023/05/22	23.7	56.41	83.7	56.04	56.90	-59.9	42,593	-0.14%
2023/05/19	101.4	54.78	96.2	54.84	54.20	5.2	42,282	0.01%	大買/
2023/05/18	108.3	54.97	138.2	54.92	54.50	-29.9	42,021	-0.07%	大買/大賣/
2023/05/17	84.1	55.38	76.3	55.58	55.00	7.8	41,789	0.02%
2023/05/16	45	53.79	167.8	53.96	53.70	-122.8	41,378	-0.30%	大賣/鉅額交易
2023/05/15	48	53.92	60.1	53.73	53.70	-12.1	41,725	-0.03%
2023/05/12	35.1	53.79	32	54.00	54.40	3.1	43,241	0.01%
2023/05/11	37.2	54.20	31.3	53.83	54.00	6	43,592	0.01%
2023/05/10	33	55.65	28.1	55.70	55.30	5	43,073	0.01%
2023/05/09	105.7	55.24	104.2	54.74	54.50	1.6	42,634	0.00%	大買/大賣/
2023/05/08	35	56.99	36.5	56.87	56.60	-1.5	42,096	0.00%
2023/05/05	54.5	56.59	48	56.83	56.40	6.5	41,801	0.02%
2023/05/04	94.3	58.10	64	57.99	57.60	30.3	41,148	0.07%
2023/05/03	138.1	58.56	89.7	58.75	58.70	48.4	40,545	0.12%	大買/
2023/05/02	129.6	58.37	114.5	58.10	57.40	15.1	39,311	0.04%	大買/大賣/
2023/04/28	394.9	58.54	306.3	58.28	58.00	88.5	38,504	0.23%	大買/大賣/
2023/04/27	185.6	57.18	144.9	57.36	57.50	40.6	36,822	0.11%	大買/大賣/
2023/04/26	89.3	55.66	59	55.46	55.90	30.3	35,055	0.09%
2023/04/25	258.8	56.66	335.1	57.48	56.40	-76.2	34,075	-0.22%	大買/大賣/
2023/04/24	66.2	56.05	79.2	56.26	57.50	-13	31,803	-0.04%
2023/04/21	90.1	54.01	415.1	53.52	54.70	-325	30,689	-1.06%	大賣/鉅額交易
2023/04/20	105.5	54.85	159.1	54.45	54.40	-53.6	29,705	-0.18%	大買/大賣/
2023/04/19	105.3	56.31	90.7	56.41	56.60	14.6	28,932	0.05%	大買/
2023/04/18	985.6	57.61	577.7	55.67	55.90	407.8	28,155	1.45%	大買/大賣/鉅額交易
2023/04/17	154.5	57.53	147.9	57.51	58.00	6.5	26,225	0.02%	大買/大賣/
2023/04/14	187.6	54.58	130.8	54.26	54.20	56.9	23,870	0.24%	大買/大賣/
2023/04/13	77.4	51.24	86.5	52.02	52.90	-9.1	21,249	-0.04%
2023/04/12	188.8	47.50	150.3	47.69	48.15	38.4	20,124	0.19%	大買/大賣/
2023/04/11	86.4	44.51	198	44.02	43.80	-111.6	18,629	-0.60%	大賣/鉅額交易
2023/04/10	117.2	43.73	38	43.90	44.30	79.2	18,055	0.44%	大買/
2023/04/07	41	42.20	49	42.19	42.40	-8	17,575	-0.05%
2023/04/06	30.1	42.11	12	42.24	42.00	18.1	17,668	0.10%
2023/03/31	12	41.65	8	41.84	41.65	4	17,716	0.02%
2023/03/30	29	41.38	13	41.73	41.85	16	17,689	0.09%
2023/03/29	16.1	41.59	19	41.58	41.55	-2.9	17,597	-0.02%
2023/03/28	116	41.69	86	41.74	41.20	30	17,588	0.17%	大買/
2023/03/27	69.1	43.59	29.1	43.83	43.20	40	17,093	0.23%
2023/03/24	56	42.08	15	42.16	42.45	41	16,439	0.25%
2023/03/23	35	41.47	15	41.84	41.75	20	16,380	0.12%
2023/03/22	22	40.93	14	40.84	40.85	8	16,148	0.05%
2023/03/21	34	41.36	23	41.14	41.00	11	16,101	0.07%
2023/03/20	19	40.51	30	40.95	41.00	-11	16,040	-0.07%
2023/03/17	19	40.71	37	40.51	40.25	-18	16,072	-0.11%
2023/03/16	32	40.14	62.2	40.05	40.20	-30.2	16,215	-0.19%
2023/03/15	44	41.13	12	40.91	41.00	32	16,594	0.19%
2023/03/14	23	39.46	105	40.06	39.85	-82	16,663	-0.49%	大賣/
2023/03/13	22	38.99	117	39.01	38.95	-95	17,010	-0.56%	大賣/
2023/03/10	110.2	41.22	40	41.07	40.90	70.2	17,105	0.41%	大買/
2023/03/09	167.2	40.87	64	41.70	42.05	103.2	17,023	0.61%	大買/鉅額交易
2023/03/08	82	41.29	97	41.17	41.00	-15	16,777	-0.09%
2023/03/07	7	38.85	59	39.09	39.40	-52	16,726	-0.31%
2023/03/06	47	38.89	40	38.77	38.65	7	16,633	0.04%
2023/03/03	31	38.35	46.2	38.54	38.40	-15.2	16,513	-0.09%
2023/03/02	63	37.87	11.2	37.85	37.85	51.8	16,435	0.32%
2023/03/01	25	38.05	27	38.01	38.00	-2	16,423	-0.01%
2023/02/24	40	38.56	39	38.49	38.50	1	16,568	0.01%
2023/02/23	30	39.07	72	39.05	39.20	-42	16,400	-0.26%
2023/02/22	35	38.68	35.2	39.04	39.20	-0.2	16,303	0.00%
2023/02/21	92.3	39.20	114	39.10	38.80	-21.7	16,229	-0.13%	大賣/
2023/02/20	61	38.90	61	38.89	38.80	0	15,930	0.00%
2023/02/17	57	38.70	112	38.51	38.50	-55	15,735	-0.35%	大賣/
2023/02/16	26	37.70	30.2	37.99	38.00	-4.2	15,357	-0.03%
2023/02/15	10	37.39	30	37.64	37.30	-20	15,226	-0.13%
2023/02/14	35	37.22	47.1	37.22	37.60	-12.1	15,097	-0.08%
2023/02/13	170	37.73	100	37.31	37.65	70	15,039	0.47%	大買/
2023/02/10	175.1	38.54	137	38.59	37.95	38.1	14,717	0.26%	大買/大賣/
2023/02/09	34	37.31	99.1	37.43	37.35	-65.1	13,007	-0.50%
2023/02/08	1	35.60	44	35.86	35.90	-43	12,322	-0.35%
2023/02/07	0	0.00	3.2	35.41	35.45	-3.2	12,217	-0.03%
2023/02/06	8	35.49	47	35.50	35.50	-39	12,254	-0.32%
2023/02/03	18	35.04	9	35.01	34.95	9	12,155	0.07%
2023/02/02	19	34.48	0	0.00	34.45	19	12,027	0.16%
2023/02/01	6	34.86	1	35.00	34.55	5	11,897	0.04%
2023/01/31	10	34.40	1.3	34.58	34.60	8.7	11,785	0.07%
2023/01/30	7	34.19	1	34.50	34.10	6	11,767	0.05%
2023/01/17	11	34.20	0	0.00	34.15	11	11,749	0.09%
2023/01/16	12	34.33	0	0.00	34.40	12	11,809	0.10%
2023/01/13	5	34.90	5	34.95	34.70	0	11,871	0.00%
2023/01/12	11	34.94	0	0.00	34.85	11	11,970	0.09%
2023/01/11	3	35.07	10	35.26	35.05	-7	11,993	-0.06%
2023/01/10	4	35.20	5	34.88	34.80	-1	11,948	-0.01%
2023/01/09	32	35.10	4	35.10	34.95	28	11,937	0.23%
2023/01/06	17	35.39	12	35.31	35.25	5	11,951	0.04%
2023/01/05	9	35.60	11	35.77	35.25	-2	12,024	-0.02%
2023/01/04	22	35.30	6	35.42	35.45	16	11,953	0.13%
2023/01/03	8	35.31	3	35.38	35.40	5	11,892	0.04%
2022/12/30	76	35.79	90	36.02	35.75	-14	11,774	-0.12%
2022/12/29	14	34.98	2	35.10	35.10	12	11,294	0.11%
2022/12/28	14	35.41	123	35.15	35.10	-109	11,223	-0.97%	大賣/鉅額交易
2022/12/27	7	35.28	5	35.44	35.00	2	11,126	0.02%
2022/12/26	22	35.43	31	35.45	35.25	-9	11,028	-0.08%
2022/12/23	6	34.53	20	34.66	34.55	-14	10,789	-0.13%
2022/12/22	3	33.50	13	33.45	33.50	-10	10,626	-0.09%
2022/12/20	68	34.29	0	0.00	33.30	68	10,740	0.63%
2022/12/19	31	34.71	0	0.00	34.40	31	10,836	0.29%
2022/12/16	6	34.83	3	35.13	34.95	3	10,808	0.03%
2022/12/15	30	35.57	21	35.52	35.95	9	10,663	0.08%
2022/12/14	22	34.48	28	34.65	35.00	-6	10,373	-0.06%
2022/12/13	9	34.70	31.7	34.44	34.35	-22.7	10,265	-0.22%
2022/12/12	8	34.89	15	34.75	34.85	-7	10,170	-0.07%
2022/12/09	15	35.02	77	35.20	34.85	-62	10,069	-0.62%
2022/12/08	60	35.65	127	35.22	35.20	-67	9,939	-0.67%	大賣/
2022/12/07	90	35.59	84	35.50	35.85	6	9,652	0.06%
2022/12/06	48	35.61	89.1	35.55	35.60	-41.1	9,049	-0.45%
2022/12/05	186.9	36.62	63.1	36.88	36.25	123.8	8,693	1.42%	大買/鉅額交易
2022/12/02	99	34.70	62.3	34.40	34.80	36.7	7,945	0.46%
2022/12/01	37	33.25	45	33.26	33.10	-8	7,385	-0.11%
2022/11/30	31.3	33.23	30	33.49	33.40	1.3	7,203	0.02%
2022/11/29	59	33.29	134	34.13	33.90	-75	6,738	-1.11%	大賣/
2022/11/28	0	0.00	20	31.93	31.90	-20	5,674	-0.35%
2022/11/25	8	31.62	1	31.50	31.40	7	5,575	0.13%
2022/11/24	23	31.41	9	31.61	31.40	14	5,571	0.25%
2022/11/23	7	31.54	1	31.85	31.55	6	5,518	0.11%
2022/11/22	19.1	31.67	44	31.86	31.55	-24.9	5,426	-0.46%
2022/11/21	2	30.95	11	30.97	30.90	-9	5,128	-0.18%
2022/11/18	21	31.03	6	31.08	31.05	15	5,115	0.29%
2022/11/17	41	30.56	8	30.58	30.60	33	5,066	0.65%
2022/11/16	17	31.50	2	31.30	31.05	15	4,972	0.30%
2022/11/15	30	30.89	1	31.30	30.95	29	4,857	0.60%
2022/11/14	20	31.05	20	31.05	31.15	0	4,831	0.00%
2022/11/11	8	31.18	6	31.18	30.90	2	4,846	0.04%
2022/11/10	17	31.04	11	31.07	31.10	6	4,916	0.12%
2022/11/09	50	31.21	17	31.16	31.05	33	5,034	0.66%
2022/11/08	37	31.95	14	32.10	31.60	23	4,958	0.46%
2022/11/07	19	33.16	15	33.00	33.05	4	4,776	0.08%
2022/11/04	12	32.74	0	0.00	32.65	12	4,807	0.25%
2022/11/03	28	32.56	28	32.74	33.10	0	4,848	0.00%
2022/11/02	17	32.64	57	32.59	32.45	-40	4,956	-0.81%
2022/11/01	8	31.75	4	31.81	31.80	4	5,247	0.08%
2022/10/31	0.1	31.30	2	31.30	31.35	-1.9	5,441	-0.03%
2022/10/28	11	30.93	5	30.76	30.60	6	5,701	0.11%
2022/10/27	3	31.30	0	0.00	31.20	3	6,360	0.05%
2022/10/25	22	31.51	0	0.00	31.35	22	7,599	0.29%
2022/10/24	38	32.18	8	32.19	32.30	30	7,643	0.39%
2022/10/21	12	31.40	7	30.84	31.60	5	7,662	0.07%
2022/10/20	15	30.20	8	30.39	30.25	7	7,750	0.09%
2022/10/19	7	31.04	0	0.00	31.15	7	7,706	0.09%
2022/10/18	6	31.48	0	0.00	31.30	6	7,721	0.08%
2022/10/17	1	31.80	1	31.45	31.80	0	7,877	0.00%
2022/10/14	7	31.43	3	31.73	31.45	4	8,017	0.05%
2022/10/13	14	31.46	8	32.09	31.15	6	8,057	0.07%
2022/10/12	7	32.94	1	33.30	32.90	6	8,015	0.07%
2022/10/11	3	33.58	4	33.54	33.55	-1	8,125	-0.01%
2022/10/07	18	33.60	1	33.45	33.45	17	8,286	0.21%
2022/10/06	8	34.01	0	0.00	33.95	8	8,551	0.09%
2022/10/05	12	34.18	5	34.51	34.10	7	9,131	0.08%
2022/10/04	1	34.65	1	34.35	34.35	0	9,375	0.00%
2022/10/03	8	33.77	0	0.00	34.15	8	9,695	0.08%
2022/09/30	4	33.28	0	0.00	33.80	4	9,935	0.04%
2022/09/29	25	34.43	20	33.90	34.00	5	10,071	0.05%
2022/09/28	4	34.16	7	34.14	33.70	-3	10,280	-0.03%
2022/09/27	15	34.23	2	35.23	34.15	13	10,620	0.12%
2022/09/26	13	36.49	10	35.96	35.55	3	10,875	0.03%
2022/09/22	0	0.00	2	36.00	35.95	-2	11,423	-0.02%
2022/09/20	1	35.75	0	0.00	36.10	1	11,680	0.01%
2022/09/19	1	36.05	2	36.00	35.60	-1	11,793	-0.01%
2022/09/16	0	0.00	3	36.05	36.05	-3	11,941	-0.03%
2022/09/15	52	37.00	2	37.40	36.55	50	12,241	0.41%
2022/09/14	3	36.78	3	36.68	36.85	0	12,686	0.00%
2022/09/13	0	0.00	4	36.64	36.70	-4	13,391	-0.03%
2022/09/12	3	36.58	27	36.57	36.80	-24	15,449	-0.16%
2022/09/08	1	35.90	6	36.07	36.00	-5	16,498	-0.03%
2022/09/07	1	35.90	0	0.00	35.75	1	17,074	0.01%
2022/09/06	6	35.91	7	35.96	35.60	-1	17,122	-0.01%
2022/09/05	4	35.64	22	35.45	35.35	-18	17,077	-0.11%
2022/09/02	0	0.00	1	35.30	35.20	-1	17,101	-0.01%
2022/09/01	0	0.00	11	35.59	35.25	-11	17,091	-0.06%
2022/08/31	1	35.25	2	35.35	35.50	-1	17,113	-0.01%
2022/08/30	60	35.20	1	35.20	35.15	59	17,109	0.34%
2022/08/29	8	35.21	15	35.20	35.00	-7	17,110	-0.04%
2022/08/26	36	35.90	14	35.90	35.80	22	17,097	0.13%
2022/08/25	6	35.83	11	35.75	35.75	-5	17,140	-0.03%
2022/08/24	4	35.96	0	0.00	35.75	4	17,235	0.02%
2022/08/23	2	35.80	16	35.71	35.90	-14	17,266	-0.08%
2022/08/22	6	34.96	0	0.00	35.20	6	17,223	0.03%
2022/08/19	7	35.37	10	35.10	35.10	-3	17,273	-0.02%
2022/08/18	14	35.22	0	0.00	35.40	14	17,291	0.08%
2022/08/17	12	35.05	9	35.18	35.05	3	17,429	0.02%
2022/08/16	33	36.04	1	36.05	35.60	32	17,431	0.18%
2022/08/15	15	37.02	4	36.91	36.90	11	17,493	0.06%
2022/08/12	12	37.06	9	37.20	37.00	3	17,579	0.02%
2022/08/10	2	37.00	2	37.00	36.75	0	17,554	0.00%
2022/08/09	14	37.19	8	37.26	37.15	6	17,517	0.03%
2022/08/08	25	37.18	36	37.18	37.00	-11	17,402	-0.06%
2022/08/05	37	36.00	32	35.89	35.95	5	17,068	0.03%
2022/08/04	23	36.21	2	36.03	36.00	21	16,971	0.12%
2022/08/03	43.1	37.04	192	37.06	37.10	-149	16,796	-0.89%	大賣/鉅額交易
2022/08/02	57	37.81	95.6	38.06	38.20	-38.6	16,240	-0.24%
2022/08/01	28	37.04	47	36.97	37.35	-19	15,602	-0.12%
2022/07/29	0	0.00	0.2	35.35	35.90	-0.2	15,172	0.00%
2022/07/28	19.5	35.77	10	35.65	35.25	9.5	15,100	0.06%
2022/07/27	76	35.90	17	35.73	35.90	59	15,046	0.39%
2022/07/26	5	35.25	9	35.11	35.20	-4	14,971	-0.03%
2022/07/25	4	35.21	21	35.09	34.95	-17	14,971	-0.11%
2022/07/22	9	35.11	120.3	34.54	35.00	-111.3	14,970	-0.74%	大賣/鉅額交易
2022/07/21	40	34.95	71	34.82	34.70	-31	14,968	-0.21%
2022/07/20	10	35.14	31.2	35.24	35.35	-21.2	15,124	-0.14%
2022/07/19	29	34.86	21	35.25	35.00	8	15,270	0.05%
2022/07/18	35	34.76	1	34.60	35.00	34	15,522	0.22%
2022/07/15	49.2	34.85	41	34.71	35.10	8.2	15,567	0.05%
2022/07/14	36	35.91	6	35.75	35.85	30	15,585	0.19%
2022/07/13	81.2	35.94	43	35.85	36.05	38.2	15,513	0.25%
2022/07/12	130.3	34.21	9	34.67	34.25	121.3	15,255	0.80%	大買/鉅額交易
2022/07/11	19	34.24	19	34.06	34.35	0	15,535	0.00%
2022/07/08	23	33.70	27	33.01	32.75	-4	15,691	-0.03%
2022/07/07	26.1	33.70	60	33.43	33.40	-33.9	15,583	-0.22%
2022/07/06	52	34.53	38	34.30	33.85	14	15,517	0.09%
2022/07/05	75	34.01	31	34.38	34.70	44	15,350	0.29%
2022/07/04	35	32.87	55	32.88	33.10	-20	14,928	-0.13%
2022/07/01	35	33.65	32.1	33.41	32.55	3	14,518	0.02%
2022/06/30	45.1	32.35	25	32.69	32.35	20.1	13,940	0.14%
2022/06/29	5	32.57	28	32.42	32.20	-23	13,691	-0.17%
2022/06/28	9	32.31	24	32.23	32.15	-15	13,485	-0.11%
2022/06/27	15	31.83	13	32.02	31.85	2	13,380	0.01%
2022/06/24	19	31.49	9	31.57	31.75	10	13,262	0.08%
2022/06/23	25	31.80	28	31.99	31.15	-3	13,081	-0.02%
2022/06/22	40	32.37	25	32.95	31.35	15	12,740	0.12%
2022/06/21	48	34.06	20	34.28	34.40	28	12,182	0.23%
2022/06/20	423	34.98	90.2	36.26	34.40	332.9	11,440	2.91%	大買/鉅額交易
2022/06/17	47.2	35.83	91	36.25	38.20	-43.9	9,329	-0.47%
2022/06/16	29	35.07	7.1	35.22	34.75	21.9	8,190	0.27%
2022/06/15	1	33.85	2	33.78	34.00	-1	7,566	-0.01%
2022/06/14	0	0.00	1	33.30	33.45	-1	7,473	-0.01%
2022/06/13	0	0.00	4.1	33.58	33.45	-4.1	7,447	-0.06%
2022/06/09	6.1	33.95	0.1	34.20	33.95	6	7,389	0.08%
2022/06/06	4	33.33	4	33.30	32.95	0	7,260	0.00%
2022/06/02	12	33.30	3	33.40	33.40	9	7,273	0.12%
2022/06/01	3	34.13	3	34.80	33.90	0	7,222	0.00%
2022/05/31	0	0.00	2	34.10	34.10	-2	7,105	-0.03%
2022/05/30	3	34.00	13	34.07	34.20	-10	7,023	-0.14%
2022/05/27	0	0.00	7	33.50	33.50	-7	6,976	-0.10%
2022/05/25	18	33.94	7	34.43	33.85	11	6,836	0.16%
2022/05/24	10	34.22	6	34.05	34.00	4	6,625	0.06%
2022/05/23	10	34.20	8	34.22	33.75	2	6,483	0.03%
2022/05/20	16	33.57	18	33.32	33.30	-2	6,281	-0.03%
2022/05/19	1	32.35	0	0.00	32.45	1	6,117	0.02%
2022/05/18	2	32.50	6	32.87	32.80	-4	6,131	-0.07%
2022/05/16	0	0.00	1.2	31.43	31.95	-1.2	6,090	-0.02%
2022/05/13	0.1	31.80	0	0.00	31.55	0.1	6,042	0.00%
2022/05/12	100	32.00	30	32.45	31.15	70	5,992	1.17%
2022/05/11	30	32.90	11	33.40	32.90	19	5,844	0.33%
2022/05/10	8	32.96	0	0.00	33.60	8	5,743	0.14%
2022/05/09	7	32.88	12	32.51	32.55	-5	5,606	-0.09%
2022/05/06	12	32.38	0	0.00	32.50	12	5,441	0.22%
2022/05/05	5	32.69	4	32.56	32.50	1	5,378	0.02%
2022/05/04	0	0.00	2	32.43	32.25	-2	5,328	-0.04%
2022/05/03	20	33.28	12	33.67	32.85	8	5,266	0.15%
2022/04/29	34	33.32	8	33.28	33.20	26	5,153	0.50%
2022/04/28	39	33.14	0	0.00	33.20	39	5,071	0.77%
2022/04/27	3.1	33.63	1	32.90	33.25	2.1	4,986	0.04%
2022/04/26	3.1	34.70	16	34.38	34.20	-12.9	4,794	-0.27%
2022/04/25	4	34.38	15.1	34.19	34.20	-11.1	4,451	-0.25%
2022/04/22	21	33.73	24	34.02	34.70	-3	4,162	-0.07%
2022/04/21	210	33.03	16.5	33.51	32.80	193.5	3,836	5.04%	大買/鉅額交易
2022/04/20	19	33.91	47	33.93	33.80	-28	3,651	-0.77%
2022/04/19	22	33.51	17	33.41	34.00	5	3,416	0.15%
2022/04/18	22	33.83	68	33.37	33.50	-46	3,197	-1.44%
2022/04/15	64	33.20	48	32.90	33.75	16	2,960	0.54%
2022/04/14	72	32.03	69.8	32.23	32.30	2.2	2,484	0.09%
2022/04/13	12	30.94	3	30.93	30.85	9	2,029	0.44%
2022/04/12	50	30.47	6	30.34	30.70	44	1,866	2.36%
2022/04/11	12	30.10	3	30.30	29.80	9	1,758	0.51%
2022/04/07	6	29.20	0	0.00	29.20	6	1,654	0.36%
2022/04/01	0	0.00	5	29.30	29.35	-5	1,719	-0.29%
2022/03/30	6	29.38	1	29.35	29.35	5	1,749	0.29%
2022/03/28	0.1	29.35	0	0.00	29.50	0.1	1,756	0.01%
2022/03/25	0	0.00	1	29.70	29.60	-1	1,759	-0.06%
2022/03/23	0	0.00	2	29.80	29.85	-2	1,764	-0.11%
2022/03/18	1	29.55	0	0.00	29.55	1	1,765	0.06%
2022/03/16	5	29.10	0	0.00	29.10	5	1,764	0.28%
2022/03/14	0.1	29.40	0	0.00	29.30	0.1	1,770	0.01%
2022/03/11	0.1	29.60	0	0.00	29.40	0.1	1,804	0.01%
2022/03/08	0	0.00	1	29.30	28.75	-1	1,808	-0.06%
2022/03/07	0	0.00	3	29.70	29.55	-3	1,761	-0.17%
2022/03/03	0	0.00	56	30.00	29.95	-56	1,782	-3.14%
2022/03/02	0	0.00	1	30.05	30.15	-1	1,816	-0.06%
2022/03/01	0	0.00	1	30.60	30.05	-1	1,838	-0.05%
2022/02/25	0	0.00	18	29.60	29.55	-18	1,820	-0.99%
2022/02/24	0	0.00	5	29.70	29.45	-5	1,850	-0.27%
2022/02/21	0	0.00	1	30.25	30.05	-1	1,957	-0.05%
2022/02/18	1	30.20	1	30.20	30.15	0	2,008	0.00%
2022/02/17	0	0.00	4	29.79	29.95	-4	2,144	-0.19%
2022/02/16	2	29.55	1	29.80	29.45	1	2,102	0.05%
2022/02/15	1	29.35	0	0.00	29.35	1	2,122	0.05%
2022/02/11	0	0.00	9	29.62	29.60	-9	2,141	-0.42%
2022/02/07	2	29.40	1	29.40	29.55	1	2,223	0.04%
2022/01/24	2	29.35	0	0.00	29.35	2	2,248	0.09%
2022/01/21	0	0.00	5	29.53	29.45	-5	2,236	-0.22%
2022/01/14	1	30.10	1	29.75	29.80	0	2,257	0.00%
2022/01/13	0	0.00	3	30.00	30.15	-3	2,254	-0.13%
2022/01/11	0	0.00	1	30.00	29.95	-1	2,228	-0.04%
2022/01/10	1	30.50	22.5	30.62	30.40	-21.5	2,201	-0.98%
2022/01/07	2	30.05	3	30.07	29.95	-1	2,108	-0.05%
2022/01/06	5	29.81	5	29.98	29.65	0	2,037	0.00%
2022/01/05	1	29.65	1	29.55	29.55	0	1,997	0.00%
2022/01/04	0	0.00	4	29.35	29.50	-4	1,995	-0.20%
2022/01/03	0	0.00	2	29.38	29.30	-2	1,983	-0.10%
2021/12/30	0	0.00	1	29.40	29.35	-1	1,985	-0.05%
2021/12/29	3	29.50	1	29.80	29.60	2	1,970	0.10%
2021/12/28	1	29.50	0	0.00	29.55	1	1,915	0.05%
2021/12/27	0	29.60	0	0.00	29.70	0	1,915	0.00%
2021/12/23	0	29.30	0	0.00	29.35	0	1,926	0.00%
2021/12/21	0.3	29.30	0	0.00	29.10	0.3	1,921	0.02%
2021/12/20	5	29.04	0	0.00	29.00	5	1,922	0.26%
2021/12/16	2	29.05	2	29.10	29.10	0	1,939	0.00%
2021/12/15	2	29.05	0	0.00	29.00	2	1,959	0.10%
2021/12/14	2	29.05	0	0.00	29.00	2	1,973	0.10%
2021/12/13	2	29.50	0	0.00	29.45	2	1,975	0.10%
2021/12/10	0.1	29.55	0	0.00	29.55	0.1	1,999	0.01%
2021/12/09	0	0.00	1.2	29.43	29.55	-1.2	2,023	-0.06%
2021/12/08	0	0.00	32	29.90	29.65	-32	2,041	-1.57%
2021/12/07	1	30.00	5	30.08	29.95	-4	2,038	-0.20%
2021/12/06	0	0.00	12	29.69	29.75	-12	2,040	-0.59%
2021/12/03	10	29.25	0	0.00	29.35	10	2,068	0.48%
2021/12/02	15	29.06	12	29.12	29.05	3	2,084	0.14%
2021/12/01	4	29.20	0	0.00	29.20	4	2,127	0.19%
2021/11/30	0	0.00	1	29.45	29.00	-1	2,148	-0.05%
2021/11/29	36	29.32	0	0.00	29.20	36	2,151	1.67%
2021/11/26	2	29.90	0	0.00	29.80	2	2,116	0.09%
2021/11/25	0.9	30.40	1	30.55	30.40	-0.1	2,090	0.00%
2021/11/24	2	30.43	3.5	30.48	30.55	-1.5	2,070	-0.07%
2021/11/23	1	30.05	21	30.00	30.20	-20	2,019	-0.99%
2021/11/22	0	0.00	0.1	30.30	30.40	-0.1	1,998	-0.01%
2021/11/19	0	0.00	50.2	30.16	30.25	-50.2	1,969	-2.55%
2021/11/18	2	30.28	2.2	30.23	30.35	-0.2	1,928	-0.01%
2021/11/17	2	30.03	15	30.07	30.00	-13	1,854	-0.70%
2021/11/16	43.2	29.90	6	30.08	29.80	37.2	1,794	2.07%
2021/11/15	4	28.99	12	28.98	29.00	-8	1,619	-0.49%
2021/11/12	4	28.96	4	29.00	29.25	0	1,622	0.00%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	2	29.20	1	29.25	28.95	1	1,709	0.06%
2021/11/09	0	0.00	3	29.38	29.35	-3	1,728	-0.17%
2021/11/08	5	29.15	6	29.14	29.15	-1	1,715	-0.06%
2021/11/05	1	28.90	1	28.75	28.70	0	1,730	0.00%
2021/11/04	3	28.85	0	0.00	28.80	3	1,755	0.17%
2021/11/03	7	28.64	0	0.00	28.65	7	1,774	0.39%
2021/11/02	1	28.60	4	28.84	28.75	-3	1,772	-0.17%
2021/11/01	0	0.00	4	28.40	28.35	-4	1,768	-0.23%
2021/10/28	6	28.35	2	28.30	28.35	4	1,912	0.21%
2021/10/26	0	0.00	1	28.25	28.10	-1	2,138	-0.05%
2021/10/22	3	27.97	7	28.02	27.95	-4	2,200	-0.18%
2021/10/21	1	28.00	0	0.00	28.15	1	2,230	0.04%
2021/10/20	0	0.00	2	28.28	28.25	-2	2,298	-0.09%
2021/10/19	0	0.00	3	28.45	28.45	-3	2,374	-0.13%
2021/10/15	0	0.00	10	28.25	28.20	-10	2,420	-0.41%
2021/10/13	2	28.00	0	0.00	28.10	2	2,449	0.08%
2021/10/12	0	0.00	1	28.05	28.00	-1	2,482	-0.04%
2021/10/08	3	28.15	0	0.00	28.15	3	2,500	0.12%
2021/10/06	1	28.00	1	28.05	28.05	0	2,521	0.00%
2021/10/05	0	0.00	2	28.30	28.45	-2	2,526	-0.08%
2021/10/04	0	0.00	1	28.40	28.25	-1	2,547	-0.04%
2021/10/01	0	0.00	3	28.37	28.15	-3	2,552	-0.12%
2021/09/29	4.2	27.89	0	0.00	28.10	4.2	2,558	0.16%
2021/09/28	0	0.00	2	28.20	28.20	-2	2,560	-0.08%
2021/09/27	3	28.40	2	28.10	28.10	1	2,578	0.04%
2021/09/24	4	28.25	0	0.00	28.20	4	2,599	0.15%
2021/09/23	1	28.40	0	0.00	28.35	1	2,616	0.04%
2021/09/22	6	27.96	0	0.00	28.25	6	2,650	0.23%
2021/09/17	1.1	28.31	1	28.40	28.35	0.1	2,882	0.00%
2021/09/16	12	28.16	6	28.12	28.25	6	2,897	0.21%
2021/09/15	1	28.10	5	28.15	28.10	-4	2,938	-0.14%
2021/09/14	2	27.90	0	0.00	27.95	2	3,017	0.07%
2021/09/10	2.2	27.42	0	0.00	27.55	2.2	3,380	0.07%
2021/09/09	4	27.31	0	0.00	27.30	4	3,434	0.12%
2021/09/08	13	27.62	0	27.85	27.40	13	3,401	0.38%
2021/09/07	6	27.94	0	0.00	27.90	6	3,370	0.18%
2021/09/06	4	28.26	0	0.00	28.10	4	3,378	0.12%
2021/09/03	3.1	28.78	0.2	28.70	28.65	3	3,337	0.09%
2021/09/01	0	0.00	0	29.15	29.00	0	3,338	0.00%
2021/08/31	1	29.15	1	29.10	29.15	0	3,352	0.00%
2021/08/26	0	0.00	5	29.15	29.10	-5	3,738	-0.13%
2021/08/25	24.1	29.13	1	29.20	29.15	23.1	3,738	0.62%
2021/08/24	0.2	29.55	18	29.35	29.30	-17.8	3,733	-0.48%
2021/08/23	5	29.20	0	0.00	29.15	5	3,741	0.13%
2021/08/20	1	28.75	0	0.00	28.90	1	3,751	0.03%
2021/08/19	20	29.00	0	0.00	28.95	20	3,743	0.53%
2021/08/18	0.1	29.00	11.2	29.32	29.45	-11.1	3,722	-0.30%
2021/08/17	0	0.00	3	29.40	29.30	-3	3,701	-0.08%
2021/08/16	0	0.00	9.2	29.58	29.45	-9.2	3,687	-0.25%
2021/08/13	0	0.00	1	30.50	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	8	30.17	30.25	-8	3,542	-0.23%
2021/08/11	8	30.18	12	30.15	29.95	-4	3,535	-0.11%
2021/08/10	0	0.00	4	30.18	30.20	-4	3,511	-0.11%
2021/08/06	1	29.75	0	0.00	29.80	1	3,516	0.03%
2021/08/05	8.1	29.64	10	29.62	29.70	-1.9	3,543	-0.05%
2021/08/04	1	29.85	0	0.00	29.85	1	3,632	0.03%
2021/08/03	9	30.71	12	30.75	30.50	-3	3,618	-0.08%
2021/08/02	11.1	30.58	1.7	30.71	30.90	9.4	3,548	0.27%
2021/07/30	4	29.91	1	29.90	29.80	3	3,339	0.09%
2021/07/29	0.1	29.90	0	0.00	30.00	0.1	3,343	0.00%
2021/07/28	0	0.00	5.2	29.50	29.80	-5.2	3,342	-0.15%
2021/07/27	0	0.00	4	30.03	30.00	-4	3,385	-0.12%
2021/07/26	1.1	29.62	1	29.90	29.85	0.1	3,374	0.00%
2021/07/23	5	29.55	3	29.60	29.55	2	3,343	0.06%
2021/07/22	0	0.00	7.5	29.08	29.00	-7.5	3,339	-0.22%
2021/07/21	10	28.60	0	0.00	28.65	10	3,365	0.30%
2021/07/20	15	28.93	0	0.00	28.80	15	3,422	0.44%
2021/07/19	1	29.10	1	29.10	29.25	0	3,503	0.00%
2021/07/16	5	29.00	13	29.10	29.10	-8	3,742	-0.21%
2021/07/15	10.1	28.65	0	0.00	28.65	10.1	3,764	0.27%
2021/07/14	0	0.00	2	28.70	28.65	-2	3,870	-0.05%
2021/07/13	2	28.65	2	28.80	28.55	0	4,110	0.00%
2021/07/12	2	28.70	39	28.85	28.80	-37	4,147	-0.89%
2021/07/09	3.1	28.61	20	28.75	28.55	-16.9	4,213	-0.40%
2021/07/08	4	28.85	0	0.00	28.85	4	4,279	0.09%
2021/07/07	1	29.10	0	0.00	28.85	1	4,283	0.02%
2021/07/06	2	29.00	2	29.05	29.00	0	4,282	0.00%
2021/07/05	1.1	29.00	1	28.90	28.95	0.1	4,284	0.00%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/07/01	1	28.90	0	0.00	29.00	1	4,276	0.02%
2021/06/29	0.2	29.15	23	29.21	29.10	-22.8	4,272	-0.53%
2021/06/28	20	30.15	4	30.05	29.65	16	4,246	0.38%
2021/06/25	1.3	29.56	1	29.65	29.50	0.3	4,015	0.01%
2021/06/24	0	0.00	2.1	29.75	29.75	-2.1	4,006	-0.05%
2021/06/23	6	30.07	13.1	29.74	29.70	-7.1	3,958	-0.18%
2021/06/22	29	30.29	52	29.89	29.85	-23	3,860	-0.60%
2021/06/21	23	29.69	10.2	29.46	29.55	12.8	3,570	0.36%
2021/06/18	16	29.22	5	29.15	29.20	11	3,472	0.32%
2021/06/17	1	28.85	0	0.00	28.85	1	3,433	0.03%
2021/06/16	2.2	28.51	13	28.71	28.50	-10.9	3,456	-0.31%
2021/06/15	7.1	28.48	0	0.00	28.60	7.1	3,456	0.21%
2021/06/11	3.1	28.75	1	28.95	28.75	2.1	3,427	0.06%
2021/06/10	2	28.95	5	29.07	28.80	-3	3,441	-0.09%
2021/06/09	1	29.00	1	29.20	29.20	0	3,429	0.00%
2021/06/08	0	0.00	3	29.20	29.00	-3	3,430	-0.09%
2021/06/07	3	28.72	30	28.94	29.00	-27	3,438	-0.79%
2021/06/04	12	29.91	17	29.78	29.30	-5	3,439	-0.15%
2021/06/03	5	29.94	68.4	29.33	29.90	-63.4	3,338	-1.90%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/06/01	20	27.70	0	0.00	27.85	20	3,156	0.63%
2021/05/31	1	27.90	0	0.00	27.85	1	3,201	0.03%
2021/05/28	20	27.59	0	0.00	27.65	20	3,238	0.62%
2021/05/27	7	27.33	0	0.00	27.20	7	3,418	0.20%
2021/05/26	0	0.00	5	27.26	27.35	-5	3,696	-0.14%
2021/05/25	16	27.53	10	27.45	27.45	6	3,897	0.15%
2021/05/24	4	26.75	3	26.95	27.40	1	3,920	0.03%
2021/05/19	0	0.00	4	26.85	26.85	-4	3,980	-0.10%
2021/05/18	6	25.88	0	0.00	26.85	6	3,980	0.15%
2021/05/17	7	25.73	2	25.98	25.60	5	3,973	0.13%
2021/05/14	3	26.67	1	26.60	26.60	2	3,929	0.05%
2021/05/13	2	26.40	8	26.16	26.35	-6	3,904	-0.15%
2021/05/12	7.1	26.98	0	0.00	26.50	7.1	3,863	0.18%
2021/05/11	23	28.55	33	28.55	28.00	-10	3,754	-0.27%
2021/05/10	8	28.59	3	28.52	28.70	5	3,714	0.13%
2021/05/07	1	28.55	0	0.00	28.60	1	3,706	0.03%
2021/05/06	1	28.75	0	0.00	28.40	1	3,709	0.03%
2021/05/05	1	28.50	13.2	28.65	28.40	-12.2	3,687	-0.33%
2021/05/04	1.1	28.78	6	28.70	28.50	-4.9	3,672	-0.13%
2021/05/03	1	29.60	11	29.75	29.55	-10	3,600	-0.28%
2021/04/29	1	30.05	27	30.18	30.05	-26	3,610	-0.72%
2021/04/28	20	29.95	11	30.07	30.00	9	3,573	0.25%
2021/04/27	40.1	30.35	1	30.31	30.30	39	3,541	1.10%
2021/04/26	1	30.75	2.5	30.68	30.75	-1.5	3,499	-0.04%
2021/04/23	26	30.85	10.1	30.90	30.70	15.9	3,442	0.46%
2021/04/22	12.2	30.94	55	30.74	30.50	-42.8	3,378	-1.27%
2021/04/21	8	30.25	6.6	30.19	30.30	1.5	3,153	0.05%
2021/04/20	24	30.58	11.1	30.90	30.45	12.9	3,118	0.41%
2021/04/19	28.2	30.74	23	30.63	31.10	5.2	3,048	0.17%
2021/04/16	11.4	29.57	1	29.65	29.75	10.3	2,815	0.37%
2021/04/15	5	29.54	53	29.55	29.55	-48	2,786	-1.72%
2021/04/14	62.3	29.33	2	29.30	29.20	60.3	2,739	2.20%
2021/04/13	3	28.77	32	28.85	28.75	-29	2,694	-1.08%
2021/04/12	4	28.78	1	28.80	28.80	3	2,694	0.11%
2021/04/09	3	28.93	1	28.95	28.90	2	2,767	0.07%
2021/04/08	5.2	28.95	5	28.97	29.00	0.2	2,760	0.01%
2021/04/07	1	29.10	0	0.00	29.05	1	2,756	0.04%
2021/04/06	7	28.86	0	0.00	28.95	7	2,763	0.25%
2021/04/01	0.2	28.95	3	28.78	28.80	-2.8	2,767	-0.10%
2021/03/31	4	28.89	4	28.85	28.85	0	2,749	0.00%
2021/03/30	3.1	29.05	2	29.00	29.05	1.1	2,743	0.04%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/26	0	0.00	2	29.23	29.30	-2	2,761	-0.07%
2021/03/25	0	0.00	1	29.20	29.20	-1	2,842	-0.04%
2021/03/24	1	29.30	0	0.00	29.35	1	2,894	0.03%
2021/03/23	1	29.00	4	29.11	29.10	-3	2,893	-0.10%
2021/03/22	6	28.98	2	29.00	29.00	4	2,929	0.14%
2021/03/19	1	28.95	0	0.00	29.05	1	2,901	0.03%
2021/03/17	0	0.00	3	29.30	29.30	-3	2,872	-0.10%
2021/03/16	0	0.00	3	29.65	29.30	-3	2,877	-0.10%
2021/03/15	0	0.00	2	29.33	29.50	-2	2,873	-0.07%
2021/03/12	0	0.00	2	29.10	29.10	-2	2,869	-0.07%
2021/03/11	14	29.30	2	29.30	29.30	12	2,870	0.42%
2021/03/10	3	29.42	2	29.45	29.35	1	2,877	0.03%
2021/03/09	0	0.00	1	29.75	29.75	-1	2,850	-0.04%
2021/03/08	3	29.90	11	30.04	29.95	-8	2,837	-0.28%
2021/03/05	2	29.85	2	29.70	29.75	0	2,814	0.00%
2021/03/04	1.2	29.72	2	29.90	30.00	-0.8	2,795	-0.03%
2021/03/03	6	29.69	6	29.78	29.70	0	2,756	0.00%
2021/03/02	41.4	30.23	37	30.27	29.70	4.4	2,725	0.16%
2021/02/26	69.1	30.09	37.1	30.24	30.30	32	2,564	1.25%
2021/02/25	27	29.29	31	28.70	29.55	-4	2,295	-0.17%
2021/02/24	4	28.40	8.4	28.38	28.35	-4.4	2,119	-0.21%
2021/02/23	13	28.55	3	28.50	28.60	10	2,105	0.47%
2021/02/22	4	28.10	24	28.11	28.25	-20	2,129	-0.94%
2021/02/19	1	27.60	1	27.60	27.85	0	2,109	0.00%
2021/02/18	20	27.70	0	0.00	27.80	20	2,106	0.95%
2021/02/17	14	27.55	0	0.00	27.70	14	2,104	0.67%
2021/02/05	0	0.00	6	27.46	27.40	-6	2,085	-0.29%
2021/02/04	13	27.45	0	0.00	27.40	13	2,090	0.62%
2021/02/02	10	27.18	0	0.00	27.15	10	2,155	0.46%
2021/01/29	3.1	27.24	2	27.30	27.15	1.1	2,150	0.05%
2021/01/28	10	27.30	2	27.30	27.35	8	2,133	0.38%
2021/01/27	1	27.55	1	27.60	27.55	0	2,117	0.00%
2021/01/26	1	27.65	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0	0.00	1	28.00	27.95	-1	2,114	-0.05%
2021/01/22	26	28.15	2	28.13	28.20	24	2,125	1.13%
2021/01/21	4	27.35	0	0.00	27.55	4	2,086	0.19%
2021/01/20	3	27.27	0	0.00	27.25	3	2,085	0.14%
2021/01/19	4	27.76	0	0.00	27.60	4	2,053	0.19%
2021/01/18	5.5	27.62	0	0.00	27.60	5.5	2,051	0.27%
2021/01/14	7	28.01	0	0.00	28.05	7	2,011	0.35%
2021/01/13	2	28.23	0	0.00	28.20	2	1,986	0.10%
2021/01/12	4	28.50	0	0.00	28.10	4	1,963	0.20%
2021/01/11	4	28.79	1	28.90	28.70	3	1,924	0.16%
2021/01/08	24	28.65	1	28.70	28.70	23	1,908	1.21%
2021/01/07	5	28.60	0	0.00	28.70	5	1,893	0.26%
2021/01/06	1	28.80	6	28.93	28.85	-5	1,869	-0.27%
2021/01/05	2	29.20	0	0.00	29.15	2	1,829	0.11%
2021/01/04	6.7	29.37	17	29.60	29.45	-10.3	1,815	-0.57%
2020/12/29	0.3	29.00	0	0.00	29.05	0.3	1,703	0.02%
2020/12/28	2	28.80	2	28.95	28.95	0	1,684	0.00%
2020/12/25	0	0.00	3	28.63	28.60	-3	1,654	-0.18%
2020/12/24	6	28.55	0	0.00	28.60	6	1,651	0.36%
2020/12/22	7	28.84	8	28.90	28.40	-1	1,671	-0.06%
2020/12/18	0	0.00	9	29.15	29.10	-9	1,601	-0.56%
2020/12/14	1	28.15	0	0.00	28.30	1	1,557	0.06%
2020/12/11	9	28.14	5	28.05	28.05	4	1,567	0.26%
2020/12/08	10	28.65	0	0.00	28.60	10	1,590	0.63%
2020/12/07	5	28.95	1	28.80	28.85	4	1,616	0.25%
2020/12/04	0	0.00	17	29.03	29.10	-17	1,630	-1.04%
2020/12/03	0	0.00	6	28.60	28.75	-6	1,629	-0.37%
2020/12/01	0	0.00	1	28.40	28.55	-1	1,732	-0.06%
2020/11/30	0	0.00	1	28.70	28.70	-1	1,792	-0.06%
2020/11/27	0	0.00	10	28.90	28.95	-10	1,888	-0.53%
2020/11/26	0	0.00	1	28.70	28.70	-1	2,209	-0.05%
2020/11/23	26	28.84	0	0.00	28.80	26	2,901	0.90%
2020/11/20	3	28.70	0	0.00	28.90	3	2,889	0.10%
2020/11/19	15	28.98	7	29.08	29.00	8	2,900	0.28%
2020/11/18	2	28.48	1	28.70	28.60	1	2,895	0.03%
2020/11/17	0	0.00	2	28.55	28.55	-2	2,894	-0.07%
2020/11/16	2	28.70	7	28.54	28.45	-5	2,965	-0.17%
2020/11/13	0	0.00	10	28.25	28.50	-10	3,042	-0.33%
2020/11/12	0	0.00	1	28.45	28.60	-1	3,061	-0.03%
2020/11/11	1	28.60	1	28.60	28.55	0	3,143	0.00%
2020/11/10	19	28.41	0	0.00	28.30	19	3,128	0.61%
2020/11/09	0	0.00	44	28.00	27.80	-44	3,092	-1.42%
2020/11/06	0	0.00	1	27.95	28.05	-1	3,106	-0.03%
2020/11/04	1	27.75	0	0.00	27.80	1	3,165	0.03%
2020/11/02	10	27.60	0	0.00	27.75	10	3,208	0.31%
2020/10/29	1	27.50	0	0.00	27.30	1	3,212	0.03%
2020/10/28	6	27.66	0	0.00	27.65	6	3,227	0.19%
2020/10/27	0	0.00	1	27.75	27.80	-1	3,225	-0.03%
2020/10/21	0	0.00	1	28.00	28.05	-1	3,295	-0.03%
2020/10/19	1	27.80	1	28.00	28.15	0	3,311	0.00%
2020/10/16	10	28.08	0	0.00	28.10	10	3,313	0.30%
2020/10/14	1	28.20	30	28.25	28.20	-29	3,321	-0.87%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/08	30	28.55	0	0.00	28.80	30	3,373	0.89%
2020/09/29	2	28.45	0	0.00	28.50	2	3,601	0.06%
2020/09/25	1	28.20	0	0.00	28.00	1	3,669	0.03%
2020/09/22	1	29.50	0	0.00	29.30	1	3,629	0.03%
2020/09/18	2	29.80	0	0.00	29.80	2	3,612	0.06%
2020/09/17	0	0.00	2	29.60	29.55	-2	3,641	-0.05%
2020/09/15	10	29.40	3	29.55	29.55	7	3,759	0.19%
2020/09/09	2	30.05	0	0.00	30.00	2	3,708	0.05%
2020/09/08	7	30.26	3	30.28	30.25	4	3,685	0.11%
2020/09/07	3	30.40	0	0.00	30.40	3	3,680	0.08%
2020/09/04	0	0.00	2	30.15	30.25	-2	3,677	-0.05%
2020/09/03	14	30.99	0	0.00	30.65	14	3,632	0.39%
2020/09/02	1	31.05	15	30.66	30.85	-14	3,597	-0.39%
2020/09/01	48	31.44	152	31.51	31.20	-104	3,539	-2.94%	大賣/鉅額交易
2020/08/31	81	31.33	23	32.00	32.00	58	3,278	1.77%
2020/08/28	6	29.02	8	28.97	29.10	-2	2,640	-0.08%
2020/08/27	0	0.00	2	28.60	28.70	-2	2,584	-0.08%
2020/08/26	1	28.60	2	28.60	28.70	-1	2,581	-0.04%
2020/08/25	2	28.55	5	28.47	28.35	-3	2,588	-0.12%
2020/08/24	8	28.68	2	28.60	28.55	6	2,583	0.23%
2020/08/21	7	27.96	5	27.91	28.05	2	2,607	0.08%
2020/08/20	6	27.74	4	27.78	27.75	2	2,621	0.08%
2020/08/19	13	28.94	5.1	28.97	28.85	7.9	2,558	0.31%
2020/08/18	1	28.15	0	0.00	28.10	1	2,486	0.04%
2020/08/17	4	28.50	4	28.55	28.40	0	2,503	0.00%
2020/08/14	3	27.60	0	0.00	27.60	3	2,506	0.12%
2020/08/12	0	0.00	1	27.60	27.40	-1	2,542	-0.04%
2020/08/11	2	27.35	1	27.15	27.30	1	2,533	0.04%
2020/08/07	0	0.00	2	27.10	26.70	-2	2,500	-0.08%
2020/08/06	6	26.95	0	0.00	26.95	6	2,485	0.24%
2020/08/05	1	27.20	0	0.00	26.95	1	2,485	0.04%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	1	26.95	0	0.00	27.60	1	2,528	0.04%
2020/07/31	1	26.75	0	0.00	26.65	1	2,524	0.04%
2020/07/30	3	26.73	0	0.00	26.75	3	2,535	0.12%
2020/07/29	1	26.90	0	0.00	26.90	1	2,571	0.04%
2020/07/28	8	26.59	0	0.00	26.55	8	2,579	0.31%
2020/07/27	5	26.95	0	0.00	26.95	5	2,591	0.19%
2020/07/23	0	0.00	3	28.25	28.00	-3	2,587	-0.12%
2020/07/22	0	0.00	7	28.20	28.10	-7	2,608	-0.27%
2020/07/20	0	0.00	2	27.90	27.90	-2	2,589	-0.08%
2020/07/16	0	0.00	12	28.17	28.20	-12	2,620	-0.46%
2020/07/10	3	28.02	0	0.00	27.80	3	2,631	0.11%
2020/07/09	14	28.76	9	28.82	28.65	5	2,602	0.19%
2020/07/08	6	29.62	13	29.68	29.75	-7	2,560	-0.27%
2020/07/07	5	29.74	1	29.60	29.65	4	2,497	0.16%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	1	29.80	5	29.90	29.70	-4	2,479	-0.16%
2020/07/02	1	29.95	0	0.00	29.90	1	2,469	0.04%
2020/07/01	12	29.81	8	29.85	29.80	4	2,481	0.16%
2020/06/30	1	30.00	0	0.00	29.80	1	2,486	0.04%
2020/06/29	5	29.70	0	0.00	29.75	5	2,486	0.20%
2020/06/24	4	29.94	1	30.00	29.95	3	2,482	0.12%
2020/06/23	21	30.39	3	29.90	30.35	18	2,480	0.73%
2020/06/22	15	30.03	2	29.98	29.75	13	2,427	0.54%
2020/06/19	3	29.85	20	29.30	29.55	-17	2,429	-0.70%
2020/06/17	1	29.50	2	29.58	29.40	-1	2,464	-0.04%
2020/06/15	20	29.08	0	0.00	29.15	20	2,623	0.76%
2020/06/12	1	28.90	0	0.00	29.10	1	2,646	0.04%
2020/06/11	6	29.61	7	29.80	29.25	-1	2,687	-0.04%
2020/06/10	2	29.90	5	29.90	29.85	-3	2,692	-0.11%
2020/06/09	2	30.15	1	30.30	29.80	1	2,762	0.04%
2020/06/08	10.3	30.40	0	0.00	30.30	10.3	2,787	0.37%
2020/06/05	0	0.00	2	30.35	30.20	-2	2,759	-0.07%
2020/06/04	0	0.00	1	29.65	29.55	-1	2,757	-0.04%
2020/06/03	2	29.60	0	0.00	29.60	2	2,854	0.07%
2020/06/02	0	0.00	1	29.35	29.50	-1	2,856	-0.04%
2020/06/01	5	29.62	1	29.75	29.50	4	2,846	0.14%
2020/05/29	3	29.22	1	29.25	29.30	2	2,836	0.07%
2020/05/28	8	29.71	3	29.70	29.10	5	2,835	0.18%
2020/05/27	0	0.00	1	29.00	29.00	-1	2,813	-0.04%
2020/05/26	3	28.67	0	0.00	28.65	3	2,840	0.11%
2020/05/25	1	28.55	0	0.00	28.45	1	2,852	0.04%
2020/05/22	7	28.90	0	0.00	28.55	7	2,906	0.24%
2020/05/21	6	28.60	11	28.91	29.05	-5	2,963	-0.17%
2020/05/20	2	28.25	4	28.10	28.05	-2	2,890	-0.07%
2020/05/18	4	27.55	0	0.00	27.75	4	2,885	0.14%
2020/05/13	2	27.90	0	0.00	27.85	2	2,911	0.07%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	3	27.67	8	27.68	27.70	-5	2,942	-0.17%
2020/05/08	0	0.00	2	28.00	27.95	-2	2,915	-0.07%
2020/05/07	9	28.08	0	0.00	28.05	9	2,921	0.31%
2020/05/06	1	28.35	2	28.20	28.15	-1	2,952	-0.03%
2020/05/05	0.2	29.00	3	28.07	28.70	-2.8	2,967	-0.09%
2020/05/04	2	28.00	0	0.00	28.05	2	2,969	0.07%
2020/04/30	7	28.71	5	28.45	28.70	2	3,020	0.07%
2020/04/29	5	28.05	2	28.03	28.05	3	3,066	0.10%
2020/04/28	3	28.00	1	28.05	27.85	2	3,121	0.06%
2020/04/27	6	27.15	3	27.60	27.65	3	3,276	0.09%
2020/04/23	2	26.90	0	0.00	26.85	2	3,370	0.06%
2020/04/22	2	26.73	8	26.80	26.90	-6	3,396	-0.18%
2020/04/21	1	27.20	0	0.00	27.25	1	3,449	0.03%
2020/04/20	6	27.94	0	0.00	27.80	6	3,541	0.17%
2020/04/17	9	27.67	14	27.91	27.75	-5	4,042	-0.12%
2020/04/16	5	28.15	2	27.70	27.65	3	4,198	0.07%
2020/04/15	1	28.20	0	0.00	28.40	1	4,255	0.02%
2020/04/14	0.8	28.10	1	28.05	28.10	-0.2	4,358	-0.01%
2020/04/13	3	27.80	4	27.60	27.65	-1	4,434	-0.02%
2020/04/09	3	27.90	11	27.85	27.95	-8	4,817	-0.17%
2020/04/08	3	27.77	3	27.63	27.80	0	5,048	0.00%
2020/04/07	4	26.83	0	0.00	26.85	4	5,648	0.07%
2020/04/06	6	26.34	0	0.00	26.35	6	5,799	0.10%
2020/04/01	2	26.58	1	26.70	26.65	1	5,870	0.02%
2020/03/31	7	26.76	0	0.00	26.65	7	5,923	0.12%
2020/03/30	4	26.48	2	26.55	26.70	2	6,005	0.03%
2020/03/27	12	26.76	1	26.80	26.65	11	6,254	0.18%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/25	2	26.63	7	26.69	26.50	-5	6,557	-0.08%
2020/03/24	2	26.20	8	26.10	26.10	-6	6,581	-0.09%
2020/03/23	0	0.00	9	25.83	26.00	-9	6,688	-0.13%
2020/03/20	10	27.08	5	27.36	26.95	5	6,707	0.07%
2020/03/19	1	25.70	1	25.90	26.50	0	6,654	0.00%
2020/03/18	4	26.78	12	26.73	26.80	-8	6,527	-0.12%
2020/03/17	2	26.53	1	27.00	26.95	1	6,497	0.02%
2020/03/16	2	27.90	5	27.62	27.45	-3	6,435	-0.05%
2020/03/13	6.3	27.29	25	27.01	27.65	-18.8	6,381	-0.29%
2020/03/12	0	0.00	101	28.82	28.80	-101	6,274	-1.61%	大賣/鉅額交易
2020/03/11	4	29.70	1	29.95	29.55	3	6,208	0.05%
2020/03/10	1	29.10	2	29.18	29.45	-1	6,207	-0.02%
2020/03/09	19	30.23	23	29.92	29.70	-4	6,162	-0.06%
2020/03/06	8	30.91	4	30.91	30.90	4	6,071	0.07%
2020/03/05	2	31.15	1	31.25	31.15	1	6,069	0.02%
2020/03/04	3	30.88	4	30.98	31.00	-1	6,069	-0.02%
2020/03/03	7	31.07	11	31.09	31.15	-4	6,058	-0.07%
2020/03/02	0	0.00	34	30.49	31.00	-34	6,044	-0.56%
2020/02/27	2	31.60	12	31.30	31.35	-10	5,990	-0.17%
2020/02/26	2	31.55	5	31.40	31.70	-3	5,938	-0.05%
2020/02/25	29	31.42	0.1	31.75	31.55	28.9	5,905	0.49%
2020/02/24	14	31.90	48	31.89	31.85	-34	5,835	-0.58%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/18	0	0.00	2	32.63	32.65	-2	5,659	-0.04%
2020/02/17	2	32.63	13	32.63	32.60	-11	5,649	-0.19%
2020/02/14	0	0.00	4	32.90	32.90	-4	5,617	-0.07%
2020/02/13	20	33.00	2	32.91	32.95	18	5,599	0.32%
2020/02/12	1	33.05	2	32.80	32.85	-1	5,596	-0.02%
2020/02/11	0	0.00	11	32.95	32.95	-11	5,543	-0.20%
2020/02/10	5	32.59	30	32.70	32.65	-25	5,518	-0.45%
2020/02/07	6	32.99	2	32.95	33.00	4	5,487	0.07%
2020/02/06	12	33.45	27	33.46	33.45	-15	5,439	-0.28%
2020/02/05	6	33.41	12	33.29	33.30	-6	5,406	-0.11%
2020/02/04	7	33.34	11	33.50	33.55	-4	5,351	-0.07%
2020/02/03	11	32.48	12	33.00	33.05	-1	5,279	-0.02%
2020/01/31	8	33.69	20	33.35	33.75	-12	5,190	-0.23%
2020/01/30	30	33.74	9	33.53	33.30	21	5,112	0.41%
2020/01/20	2	34.95	26	35.04	34.95	-24	4,941	-0.49%
2020/01/17	1	34.75	7	34.78	34.75	-6	4,869	-0.12%
2020/01/16	12	34.71	0	0.00	34.75	12	4,822	0.25%
2020/01/15	0	0.00	1	34.70	34.60	-1	4,798	-0.02%
2020/01/14	7	34.59	13.1	34.68	34.45	-6.1	4,731	-0.13%
2020/01/13	43	35.45	54	35.60	34.75	-11	4,620	-0.24%
2020/01/10	13	34.77	3	34.63	34.75	10	4,117	0.24%
2020/01/09	17	34.36	5	34.35	34.30	12	3,935	0.30%
2020/01/08	0	0.00	11	34.47	34.30	-11	3,847	-0.29%
2020/01/07	24.2	34.73	26	34.98	34.75	-1.8	3,711	-0.05%
2020/01/06	13	34.73	17	35.01	35.00	-4	3,631	-0.11%
2020/01/03	34	35.21	61	35.05	35.05	-27	3,437	-0.79%
2020/01/02	60	35.69	35	35.56	35.85	25	3,225	0.78%
2019/12/31	248	35.43	25.2	35.44	35.90	222.8	2,963	7.52%	大買/鉅額交易
2019/12/30	30	33.42	21	33.16	33.50	9	2,327	0.39%
2019/12/27	6	32.58	20	32.64	32.50	-14	2,156	-0.65%
2019/12/26	12	33.13	2	32.95	32.85	10	2,051	0.49%
2019/12/25	13	33.07	43	32.90	32.90	-30	1,984	-1.51%
2019/12/24	45.1	33.29	11	33.28	32.95	34.1	1,895	1.80%
2019/12/23	84	32.95	23	33.03	33.10	61	1,654	3.69%
2019/12/19	8	31.79	0	0.00	31.50	8	1,299	0.62%
2019/12/18	62	32.20	1	32.10	32.10	61	1,240	4.92%
2019/12/17	6.5	31.72	0	0.00	31.60	6.5	1,091	0.60%
2019/12/16	0	0.00	2.1	31.20	31.30	-2.1	1,044	-0.20%
2019/12/13	0.1	31.20	0	0.00	31.20	0.1	1,050	0.01%
2019/12/11	0	0.00	17.1	31.10	31.15	-17.1	1,060	-1.61%
2019/12/10	4	31.20	0	0.00	31.25	4	1,053	0.38%
2019/12/09	1	31.30	0	0.00	31.45	1	1,057	0.09%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/05	0.1	31.40	1	31.20	31.20	-0.9	1,056	-0.09%
2019/12/04	1	31.25	0	0.00	31.30	1	1,034	0.10%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/26	1	31.75	0	0.00	31.80	1	975	0.10%
2019/11/19	1	31.80	0	0.00	31.80	1	995	0.10%
2019/11/18	0	0.00	0	31.90	31.80	0	1,036	0.00%
2019/11/15	0	0.00	2	31.85	31.90	-2	1,051	-0.19%
2019/11/14	1	31.70	0	0.00	31.80	1	1,075	0.09%
2019/11/12	1	31.85	0	0.00	31.85	1	1,086	0.09%
2019/11/05	1	31.90	0	0.00	31.85	1	1,117	0.09%
2019/11/04	1	31.80	1	31.90	31.95	0	1,125	0.00%
2019/10/23	6	31.54	0	0.00	31.55	6	1,186	0.51%
2019/10/22	0	0.00	1	31.55	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	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/15	2	31.65	0	0.00	31.80	2	1,172	0.17%
2019/10/14	0	0.00	1	31.61	31.70	-1	1,180	-0.09%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/04	1	32.20	0	0.00	32.20	1	1,212	0.08%
2019/10/02	1	31.90	0	0.00	32.05	1	1,349	0.07%
2019/09/27	2	32.70	0	0.00	32.25	2	1,427	0.14%
2019/09/26	5	32.93	5	32.75	32.70	0	1,471	0.00%
2019/09/25	10	32.50	1	32.50	32.65	9	1,560	0.58%
2019/09/18	7	31.92	2	32.00	32.00	5	1,714	0.29%
2019/09/17	3	31.75	0	0.00	31.75	3	1,736	0.17%
2019/09/12	10	31.80	0	0.00	31.75	10	1,756	0.57%
2019/09/10	0	0.00	2	31.90	31.90	-2	1,792	-0.11%
2019/09/09	1	32.15	0	0.00	31.95	1	1,794	0.06%
2019/09/06	0	0.00	4.7	31.96	32.00	-4.7	1,794	-0.26%
2019/09/04	0	0.00	2.2	32.06	32.05	-2.2	1,819	-0.12%
2019/09/03	1	31.90	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	1.1	32.10	32.20	-1.1	1,906	-0.06%
2019/08/30	1	31.45	0	0.00	31.45	1	1,938	0.05%
2019/08/29	1	32.20	0	0.00	32.20	1	1,911	0.05%
2019/08/27	0	0.00	1	32.45	32.35	-1	1,949	-0.05%
2019/08/22	10	32.60	0	0.00	32.60	10	2,069	0.48%
2019/08/20	0	0.00	5	32.40	32.30	-5	2,045	-0.24%
2019/08/19	3	32.57	0	0.00	32.65	3	2,036	0.15%
2019/08/16	0	0.00	1	32.10	31.90	-1	2,011	-0.05%
2019/08/15	0.3	31.50	0	0.00	31.40	0.3	2,002	0.01%
2019/08/14	1	31.65	0	0.00	31.75	1	1,995	0.05%
2019/08/13	0	31.80	0	0.00	31.80	0	1,983	0.00%
2019/08/12	6	32.15	0	0.00	31.95	6	1,991	0.30%
2019/08/08	0	0.00	1	31.85	31.95	-1	1,968	-0.05%
2019/08/07	3	31.45	0	0.00	31.60	3	1,970	0.15%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/08/05	1	31.80	0	0.00	31.70	1	1,979	0.05%
2019/08/02	0	0.00	2	31.73	31.75	-2	1,987	-0.10%
2019/07/29	1	32.25	0	0.00	32.10	1	2,000	0.05%
2019/07/26	2	31.80	2	31.83	32.00	0	1,976	0.00%
2019/07/25	6	32.07	0	0.00	31.95	6	1,970	0.30%
2019/07/24	0	0.00	2	32.35	32.30	-2	1,944	-0.10%
2019/07/23	1	32.40	0	0.00	32.30	1	1,932	0.05%
2019/07/22	0	32.70	1	32.70	32.65	-1	1,927	-0.05%
2019/07/17	0	0.00	1	32.80	32.85	-1	1,946	-0.05%
2019/07/16	2	32.60	0	0.00	32.75	2	1,947	0.10%
2019/07/15	5	32.72	0	0.00	32.75	5	1,940	0.26%
2019/07/11	1	32.90	0	0.00	33.00	1	1,964	0.05%
2019/07/10	1	32.75	0	0.00	32.80	1	1,982	0.05%
2019/07/09	13	33.42	11	33.05	33.30	2	1,992	0.10%
2019/07/08	1	34.25	1	34.20	34.40	0	1,968	0.00%
2019/07/05	0	0.00	2	34.20	34.20	-2	1,884	-0.11%
2019/07/04	5	33.98	0	0.00	34.10	5	1,863	0.27%
2019/07/02	3	33.78	3	34.63	33.60	0	1,844	0.00%
2019/07/01	0	0.00	1	34.15	34.20	-1	1,738	-0.06%
2019/06/28	0.1	33.80	1	33.95	33.80	-0.9	1,710	-0.05%
2019/06/27	0	0.00	1	34.05	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	2	33.55	33.80	-2	1,668	-0.12%
2019/06/25	0	0.00	1	33.40	33.40	-1	1,613	-0.06%
2019/06/24	1	33.10	0	0.00	33.40	1	1,592	0.06%
2019/06/21	1	33.15	0	0.00	33.10	1	1,570	0.06%
2019/06/20	0	0.00	12	33.05	33.00	-12	1,584	-0.76%
2019/06/19	0	0.00	2	33.00	33.05	-2	1,571	-0.13%
2019/06/18	3	32.80	10	33.00	32.90	-7	1,567	-0.45%
2019/06/13	0	0.00	1	32.45	32.60	-1	1,640	-0.06%
2019/06/12	3	32.57	0	0.00	32.45	3	1,662	0.18%
2019/06/11	10	32.75	0	0.00	32.55	10	1,710	0.58%
2019/06/10	4	33.40	3	33.45	33.45	1	1,780	0.06%
2019/06/06	0	0.00	4	32.88	33.10	-4	1,773	-0.23%
2019/06/05	1	32.70	1	32.70	32.65	0	1,747	0.00%
2019/06/03	0	0.00	1	32.15	32.65	-1	1,787	-0.06%
2019/05/31	1	32.45	5	32.60	32.45	-4	1,813	-0.22%
2019/05/30	0	0.00	2	32.45	32.55	-2	1,776	-0.11%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/28	0	0.00	20	31.74	31.75	-20	1,740	-1.15%
2019/05/27	0	0.00	4	31.65	31.80	-4	1,753	-0.23%
2019/05/22	1	31.75	0	0.00	31.75	1	1,751	0.06%
2019/05/21	10	31.40	0	0.00	31.55	10	1,773	0.56%
2019/05/20	2	31.53	0	0.00	31.50	2	1,803	0.11%
2019/05/17	2	31.38	6	31.32	31.55	-4	1,818	-0.22%
2019/05/15	1	30.65	0	0.00	30.60	1	1,837	0.05%
2019/05/14	7	30.33	1	30.60	30.35	6	1,859	0.32%
2019/05/13	1	30.80	0	0.00	30.55	1	1,861	0.05%
2019/05/10	1	30.20	0	0.00	30.50	1	1,916	0.05%
2019/05/08	1	31.25	0	0.00	31.10	1	2,004	0.05%
2019/05/07	0	0.00	0	31.65	31.60	0	2,091	0.00%
2019/05/06	0	0.00	2	31.63	31.55	-2	2,141	-0.09%
2019/05/03	1	31.75	1	31.75	31.75	0	2,242	0.00%
2019/04/29	0	0.00	0.2	31.30	31.30	-0.2	2,299	-0.01%
2019/04/26	4	31.30	0	0.00	31.00	4	2,308	0.17%
2019/04/24	3	31.45	1	31.55	31.30	2	2,290	0.09%
2019/04/22	1	31.45	1	31.55	31.55	0	2,319	0.00%
2019/04/19	1	31.40	0	0.00	31.60	1	2,324	0.04%
2019/04/17	2	31.40	2	31.50	31.45	0	2,324	0.00%
2019/04/15	21	31.56	0	0.00	31.45	21	2,273	0.92%
2019/04/12	1	32.25	1	31.85	31.85	0	2,240	0.00%
2019/04/11	10	31.45	0	0.00	31.40	10	2,212	0.45%
2019/04/10	6	31.45	0	0.00	31.30	6	2,248	0.27%
2019/04/09	12	31.48	0	0.00	31.35	12	2,232	0.54%
2019/04/08	4	31.91	0	0.00	31.80	4	2,198	0.18%
2019/04/03	0	0.00	2	32.00	32.05	-2	2,185	-0.09%
2019/04/02	0	0.00	2	32.35	32.05	-2	2,184	-0.09%
2019/03/26	2.3	32.06	0.1	32.15	32.15	2.2	2,158	0.10%
2019/03/25	3	31.93	0	0.00	31.80	3	2,154	0.14%
2019/03/22	2	32.50	0	0.00	32.55	2	2,138	0.09%
2019/03/21	4	32.40	0	0.00	32.60	4	2,140	0.19%
2019/03/20	2	31.98	0	0.00	32.10	2	2,119	0.09%
2019/03/15	2	32.10	0	0.00	32.20	2	2,039	0.10%
2019/03/14	9	31.99	6	31.73	31.75	3	2,005	0.15%
2019/03/13	9	32.54	15	32.30	32.10	-6	1,948	-0.31%
2019/03/12	0	0.00	1	33.45	33.35	-1	1,838	-0.05%
2019/03/08	4	33.73	0	0.00	33.70	4	1,829	0.22%
2019/03/07	6	33.90	0	0.00	33.70	6	1,805	0.33%
2019/02/27	10	33.50	0	0.00	33.35	10	1,754	0.57%
2019/02/26	2	33.95	0	0.00	33.70	2	1,745	0.11%
2019/02/25	2	33.90	0	0.00	34.00	2	1,750	0.11%
2019/02/21	0	0.00	1.2	33.74	33.65	-1.2	1,751	-0.07%
2019/02/19	1	34.20	1	33.90	33.85	0	1,818	0.00%
2019/02/18	0.1	33.90	1	33.90	33.95	-0.9	1,794	-0.05%
2019/02/13	0	0.00	2	34.10	33.80	-2	1,735	-0.12%
2019/02/12	1	34.60	0	0.00	34.40	1	1,704	0.06%
2019/02/11	14	34.22	29.1	34.40	34.55	-15.1	1,676	-0.90%
2019/01/30	1	33.90	8	33.94	33.90	-7	1,616	-0.43%
2019/01/29	9	34.09	7	33.98	33.65	2	1,583	0.13%
2019/01/28	4	34.08	8	33.89	34.05	-4	1,485	-0.27%
2019/01/25	0	0.00	12	33.51	33.25	-12	1,391	-0.86%
2019/01/24	0	0.00	1	33.40	33.20	-1	1,340	-0.07%
2019/01/23	1	32.70	3	32.80	32.90	-2	1,231	-0.16%
2019/01/22	0	0.00	1	32.05	32.00	-1	1,169	-0.09%
2019/01/18	0	0.00	1	32.15	31.90	-1	1,208	-0.08%
2019/01/17	0	0.00	20	31.74	31.85	-20	1,224	-1.63%
2019/01/16	4	31.95	0	0.00	31.85	4	1,240	0.32%
2019/01/15	1	32.20	0	0.00	32.15	1	1,236	0.08%
2019/01/14	5	31.78	0	0.00	31.85	5	1,210	0.41%
2019/01/11	13	31.58	0	0.00	31.50	13	1,208	1.08%
2019/01/10	2	31.38	0	0.00	31.50	2	1,199	0.17%
2019/01/09	6	30.98	4	30.99	30.90	2	1,191	0.17%
2019/01/08	2	30.83	1	31.00	30.85	1	1,200	0.08%
2019/01/07	1	30.75	2	30.75	30.75	-1	1,213	-0.08%
2019/01/04	2	30.45	0	0.00	30.45	2	1,232	0.16%
2019/01/03	2	30.80	0	0.00	30.80	2	1,272	0.16%
2019/01/02	0	0.00	2	31.40	31.05	-2	1,271	-0.16%
2018/12/26	2	30.35	0	0.00	30.35	2	1,289	0.16%
2018/12/21	2	30.30	4	30.10	30.30	-2	1,357	-0.15%
2018/12/20	2	30.20	0	0.00	29.80	2	1,349	0.15%
2018/12/13	1	29.85	0	0.00	30.05	1	1,348	0.07%
2018/12/12	0	0.00	1	29.80	29.80	-1	1,350	-0.07%
2018/12/11	2	29.50	0	0.00	29.70	2	1,347	0.15%
2018/12/10	1	29.60	2	29.60	29.60	-1	1,342	-0.07%
2018/12/06	1	29.95	0	0.00	29.85	1	1,363	0.07%
2018/12/05	4	30.36	1	30.35	30.35	3	1,362	0.22%
2018/12/04	0	0.00	2.1	30.72	30.80	-2.1	1,384	-0.15%
2018/11/29	1	30.50	4	30.25	30.70	-3	1,336	-0.22%
2018/11/28	1	29.90	1	30.15	30.30	0	1,299	0.00%
2018/11/22	0	0.00	5	29.80	30.00	-5	1,252	-0.40%
2018/11/20	0	0.00	1	29.50	29.40	-1	1,215	-0.08%
2018/11/16	7	29.14	1	29.40	29.70	6	1,163	0.52%
2018/11/15	0	0.00	5.7	28.21	28.20	-5.7	1,103	-0.52%
2018/11/14	0	0.00	1	28.40	28.45	-1	1,101	-0.09%
2018/11/08	1	28.50	0	0.00	28.55	1	1,130	0.09%
2018/11/06	1	28.25	0	0.00	28.25	1	1,160	0.09%
2018/11/05	1	28.60	0	0.00	28.35	1	1,165	0.09%
2018/11/01	0	0.00	2	28.60	28.55	-2	1,163	-0.17%
2018/10/29	1	27.95	0	0.00	28.10	1	1,153	0.09%
2018/10/26	0	0.00	2	28.20	28.30	-2	1,126	-0.18%
2018/10/24	2	28.85	0	0.00	28.85	2	1,077	0.19%
2018/10/22	1	29.05	0	0.00	29.10	1	1,056	0.09%
2018/10/19	7	28.96	0	0.00	28.85	7	1,062	0.66%
2018/10/17	1	29.00	8	29.55	29.25	-7	1,078	-0.65%
2018/10/15	0	0.00	1	29.80	29.80	-1	1,067	-0.09%
2018/10/12	0	0.00	3	29.60	30.20	-3	1,064	-0.28%
2018/10/11	0	0.00	10	29.53	29.20	-10	1,064	-0.94%
2018/10/08	6	30.93	0	0.00	30.95	6	1,033	0.58%
2018/10/05	6	31.76	5	31.67	31.35	1	1,017	0.10%
2018/10/04	9	31.98	3	31.90	31.80	6	991	0.60%
2018/10/03	3	31.93	6	32.03	31.90	-3	965	-0.31%
2018/10/02	0	0.00	5	31.00	30.95	-5	876	-0.57%
2018/10/01	1	31.00	1	31.00	31.00	0	873	0.00%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/20	0	0.00	2	31.05	30.65	-2	847	-0.24%
2018/09/17	1	30.35	0	0.00	30.40	1	883	0.11%
2018/09/14	1	30.60	0	0.00	30.40	1	890	0.11%
2018/09/13	0	0.00	1	29.85	30.35	-1	901	-0.11%
2018/09/11	0	0.00	1	29.15	29.40	-1	922	-0.11%
2018/09/10	10	29.18	2	29.30	29.10	8	930	0.86%
2018/09/07	1	30.25	0	0.00	30.10	1	942	0.11%
2018/09/06	1	30.30	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	1	30.55	0	0.00	30.50	1	991	0.10%
2018/09/03	3	30.48	0	0.00	30.45	3	1,003	0.30%
2018/08/29	2	30.75	0	0.00	30.65	2	1,134	0.18%
2018/08/28	1	30.65	0	0.00	30.75	1	1,170	0.09%
2018/08/16	3	29.80	9	29.85	29.85	-6	1,197	-0.50%
2018/08/15	2	29.95	0	0.00	30.05	2	1,192	0.17%
2018/08/14	2	30.03	0	0.00	30.05	2	1,188	0.17%
2018/08/13	1	30.10	0	0.00	30.10	1	1,189	0.08%
2018/08/07	1	30.10	0.1	30.15	30.10	0.9	1,197	0.07%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/08/02	0	0.00	14	30.15	30.10	-14	1,245	-1.12%
2018/08/01	0	0.00	3	30.25	30.30	-3	1,251	-0.24%
2018/07/30	1	30.25	0	0.00	30.25	1	1,258	0.08%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/24	10	30.99	0	30.95	30.90	10	1,269	0.79%
2018/07/23	0	0.00	1	30.90	30.90	-1	1,266	-0.08%
2018/07/20	3	30.90	0	0.00	30.95	3	1,287	0.23%
2018/07/12	0	0.00	1	30.65	30.80	-1	1,387	-0.07%
2018/07/06	1	30.55	0	0.00	30.65	1	1,404	0.07%
2018/07/05	0	0.00	1	30.95	30.60	-1	1,402	-0.07%
2018/07/04	0.4	30.95	0	0.00	30.95	0.4	1,409	0.03%
2018/06/29	9	31.84	0	0.00	31.70	9	1,426	0.63%
2018/06/28	4	31.48	1	31.60	31.30	3	1,408	0.21%
2018/06/27	0	0.00	1	30.65	30.60	-1	1,393	-0.07%
2018/06/26	11	30.53	26	30.17	30.75	-15	1,383	-1.08%
2018/06/25	5	31.00	15	31.00	30.80	-10	1,345	-0.74%
2018/06/22	1	31.20	0	0.00	31.05	1	1,333	0.07%
2018/06/21	6	31.55	0	0.00	31.35	6	1,318	0.46%
2018/06/19	11	31.93	1	32.00	31.90	10	1,282	0.78%
2018/06/15	3	32.23	0	0.00	32.40	3	1,265	0.24%
2018/06/13	1	32.50	0	0.00	32.45	1	1,220	0.08%
2018/06/12	3	32.52	2	32.50	32.50	1	1,199	0.08%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/08	1	32.85	3	32.83	32.80	-2	1,164	-0.17%
2018/06/07	7	33.12	2	33.00	32.90	5	1,132	0.44%
2018/06/06	2	33.08	0	0.00	33.15	2	1,088	0.18%
2018/06/05	5	33.24	0	0.00	33.10	5	1,044	0.48%
2018/06/04	6	33.73	0	0.00	33.60	6	1,007	0.60%
2018/06/01	1	33.35	20.4	33.43	33.40	-19.4	1,002	-1.93%
2018/05/17	0	0.00	2	33.75	33.60	-2	1,018	-0.20%
2018/05/16	0	0.00	2	33.75	33.75	-2	1,025	-0.19%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	2	33.65	0	0.00	33.70	2	1,081	0.18%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	0	0.00	2	34.00	33.95	-2	1,073	-0.19%
2018/05/09	2	33.85	0	0.00	33.95	2	1,070	0.19%
2018/05/04	3	34.12	11	34.15	34.00	-8	1,077	-0.74%
2018/04/27	0	0.00	15	35.03	34.80	-15	1,054	-1.42%
2018/04/26	1	35.30	1	35.40	35.25	0	1,042	0.00%
2018/04/25	1	34.70	2	35.63	35.70	-1	1,029	-0.10%
2018/04/24	0	0.00	2	34.78	35.00	-2	993	-0.20%
2018/04/23	1	35.10	1	35.25	35.05	0	1,001	0.00%
2018/04/19	2	34.23	0	0.00	33.85	2	1,031	0.19%
2018/04/18	2	34.25	0	0.00	34.10	2	1,009	0.20%
2018/04/17	0	0.00	1	34.30	34.30	-1	1,019	-0.10%
2018/04/16	2	34.35	0	0.00	34.50	2	1,025	0.20%
2018/04/13	1	34.40	0	0.00	34.65	1	1,045	0.10%
2018/04/10	1	34.35	0	0.00	34.30	1	1,105	0.09%
2018/04/09	0	0.00	0	34.70	34.70	0	1,124	0.00%
2018/04/03	1	34.20	0	0.00	34.25	1	1,131	0.09%
2018/03/26	1	33.50	3	33.57	33.75	-2	1,254	-0.16%
2018/03/19	1	34.00	0	0.00	33.95	1	1,366	0.07%
2018/03/16	5	34.08	2	34.00	34.05	3	1,418	0.21%
2018/03/15	1	34.00	0	0.00	34.05	1	1,458	0.07%
2018/03/05	1	33.80	0.7	34.00	33.70	0.3	2,152	0.01%
2018/02/26	1	34.05	0	0.00	34.40	1	2,322	0.04%
2018/02/22	0	0.00	2	33.83	34.00	-2	2,354	-0.08%
2018/02/21	5	33.60	1	33.70	33.85	4	2,412	0.17%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	1	33.35	0	0.00	33.60	1	2,420	0.04%
2018/02/08	2	33.85	0	0.00	34.05	2	2,408	0.08%
2018/02/07	2	34.10	0	0.00	33.90	2	2,430	0.08%
2018/02/06	12	33.71	10	33.61	34.15	2	2,431	0.08%
2018/02/05	6	34.58	0	0.00	34.50	6	2,427	0.25%
2018/02/02	1	35.30	0	0.00	35.30	1	2,522	0.04%
2018/01/31	3	35.15	0	0.00	35.20	3	2,545	0.12%
2018/01/26	2	35.70	0	0.00	35.80	2	2,571	0.08%
2018/01/25	0.1	35.85	0	0.00	35.85	0.1	2,627	0.00%
2018/01/24	1	35.90	2	35.55	35.95	-1	2,645	-0.04%
2018/01/23	0	0.00	5	35.90	35.75	-5	2,662	-0.19%
2018/01/19	1	36.00	9	36.05	35.80	-8	2,800	-0.29%
2018/01/17	3	36.33	0	0.00	36.45	3	2,815	0.11%
2018/01/16	2	35.85	0	0.00	35.90	2	2,797	0.07%
2018/01/12	0	0.00	1	36.40	36.35	-1	2,730	-0.04%
2018/01/11	1	36.50	1	36.60	36.60	0	2,720	0.00%
2018/01/10	1	36.90	0	0.00	36.95	1	2,718	0.04%
2018/01/09	0	0.00	1	36.90	37.00	-1	2,711	-0.04%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	2	36.98	37.15	-2	2,692	-0.07%
2018/01/04	2	36.65	0	0.00	36.60	2	2,688	0.07%
2018/01/02	0	0.00	1	37.35	37.50	-1	2,657	-0.04%