漢翔 (2634)-群益金鼎-民權券商分點個股進出

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
42.60
漲跌
▼0.70
漲幅
-1.62%
成交量
3,014張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/12/13	53.1	42.62	0	0.00	42.60	53.1	4,085	1.30%
2024/12/12	1	43.80	1	43.30	43.30	0	4,074	0.00%
2024/12/11	43	44.19	13	44.15	43.55	30	4,101	0.73%
2024/12/10	12	43.40	11	43.70	43.70	1	3,965	0.03%
2024/12/09	14	42.78	0	0.00	42.80	14	3,961	0.35%
2024/12/06	8	43.05	0	0.00	43.00	8	3,982	0.20%
2024/12/05	2	43.43	0	0.00	43.40	2	3,988	0.05%
2024/12/04	8	43.61	0	0.00	43.65	8	4,001	0.20%
2024/11/26	0	0.00	4	45.68	45.05	-4	3,933	-0.10%
2024/11/25	102	44.76	2	44.75	44.85	100	3,811	2.62%	大買/
2024/11/22	0	0.00	8.1	44.55	44.75	-8.1	3,776	-0.21%
2024/11/21	20	43.08	0	0.00	43.55	20	3,680	0.54%
2024/11/20	2	43.93	0	0.00	43.45	2	3,611	0.06%
2024/11/19	1	44.05	2	44.10	44.05	-1	3,494	-0.03%
2024/11/18	76	42.69	2	42.80	43.25	74	3,348	2.21%
2024/11/14	129.1	43.81	0	0.00	43.50	129.1	3,193	4.04%	大買/鉅額交易
2024/11/13	3	45.00	6	45.08	44.90	-3	3,139	-0.10%
2024/11/11	10	46.40	4	46.30	46.00	6	3,129	0.19%
2024/11/08	2	46.00	4	45.98	45.85	-2	3,120	-0.06%
2024/11/07	4	46.93	6	46.87	46.25	-2	3,113	-0.06%
2024/11/06	2	45.20	6	45.32	45.75	-4	3,015	-0.13%
2024/11/04	3	44.95	0	0.00	44.90	3	3,138	0.10%
2024/11/01	0	0.00	6	44.48	44.90	-6	3,303	-0.18%
2024/10/30	26	44.40	0	0.00	44.35	26	3,357	0.77%
2024/10/29	16	44.68	0	0.00	44.55	16	3,412	0.47%
2024/10/28	20	45.15	0	0.00	45.20	20	3,403	0.59%
2024/10/25	60	45.33	0	0.00	45.30	60	3,430	1.75%
2024/10/23	13	46.10	0	0.00	46.00	13	3,577	0.36%
2024/10/22	2	45.73	0	0.00	45.70	2	3,702	0.05%
2024/10/21	32	45.56	0	0.00	45.60	32	3,733	0.86%
2024/10/17	0	0.00	3	46.57	46.00	-3	4,124	-0.07%
2024/10/15	0	0.00	2	45.90	45.55	-2	4,153	-0.05%
2024/10/14	10.1	45.96	9	46.25	45.65	1.1	4,168	0.03%
2024/10/11	36	45.90	0	0.00	45.75	36	4,103	0.88%
2024/10/09	251	46.31	10	46.45	46.10	241	4,101	5.88%	大買/鉅額交易
2024/10/08	32	47.15	0	0.00	47.00	32	4,098	0.78%
2024/10/07	0	0.00	29	48.13	48.05	-29	4,190	-0.69%
2024/10/01	10	48.10	0	0.00	48.00	10	4,347	0.23%
2024/09/27	11	48.83	0	0.00	48.65	11	4,417	0.25%
2024/09/26	2	48.80	7	49.12	48.80	-5	4,421	-0.11%
2024/09/25	4	48.98	0	0.00	48.75	4	4,503	0.09%
2024/09/24	1	49.30	3	50.13	49.30	-2	4,525	-0.04%
2024/09/23	0	0.00	5	49.06	48.90	-5	4,484	-0.11%
2024/09/18	6	47.63	2	48.35	47.25	4	4,607	0.09%
2024/09/16	2	47.50	0	0.00	47.45	2	4,648	0.04%
2024/09/11	1	45.55	0	0.00	45.30	1	4,904	0.02%
2024/09/10	20	45.65	0	0.00	45.55	20	4,928	0.41%
2024/09/09	45	45.51	0	0.00	46.55	45	4,935	0.91%
2024/09/06	91	46.42	0	0.00	46.35	91	4,925	1.85%
2024/09/05	102	47.22	2	47.00	46.65	100	4,930	2.03%	大買/
2024/09/04	2	46.95	0	0.00	47.05	2	5,011	0.04%
2024/09/03	3	49.28	2	49.60	48.80	1	5,066	0.02%
2024/09/02	2	49.60	2.1	49.55	49.40	-0.1	5,144	0.00%
2024/08/29	1	49.95	0	0.00	49.90	1	5,273	0.02%
2024/08/26	3	50.53	3	50.43	50.90	0	5,433	0.00%
2024/08/22	2	49.35	0	0.00	49.45	2	5,620	0.04%
2024/08/20	1	49.15	0.1	49.05	49.15	0.9	5,881	0.02%
2024/08/16	1	48.60	0	0.00	48.50	1	6,838	0.01%
2024/08/15	0	0.00	1	48.45	48.50	-1	7,092	-0.01%
2024/08/12	1	48.50	6	48.64	48.55	-5	8,141	-0.06%
2024/08/08	1	47.50	0	0.00	47.70	1	8,739	0.01%
2024/08/07	1	48.05	4	48.05	48.30	-3	8,860	-0.03%
2024/08/06	10	45.48	2	45.85	46.00	8	8,879	0.09%
2024/08/05	9	46.47	0	0.00	45.50	9	8,924	0.10%
2024/08/02	1	50.50	0	0.00	50.50	1	9,074	0.01%
2024/08/01	1	52.60	2	52.50	52.20	-1	9,131	-0.01%
2024/07/31	2	51.40	0	0.00	51.40	2	9,252	0.02%
2024/07/30	4	51.55	4	51.40	51.90	0	9,377	0.00%
2024/07/29	2	52.00	1	52.40	51.50	1	9,520	0.01%
2024/07/26	6	52.43	9	52.88	52.60	-3	9,609	-0.03%
2024/07/23	2	52.85	3	52.80	52.60	-1	9,645	-0.01%
2024/07/22	2.2	51.02	0	0.00	50.30	2.2	9,727	0.02%
2024/07/19	2	51.30	0	0.00	51.00	2	9,936	0.02%
2024/07/18	4	53.68	5	52.98	52.30	-1	10,277	-0.01%
2024/07/17	1	52.30	4.5	52.34	52.40	-3.5	10,185	-0.03%
2024/07/15	5	51.06	0	0.00	50.50	5	11,283	0.04%
2024/07/12	3	51.57	0	0.00	51.40	3	11,939	0.03%
2024/07/11	2	51.95	2	52.05	51.60	0	12,153	0.00%
2024/07/10	0	0.00	1	51.90	51.90	-1	12,949	-0.01%
2024/07/09	2	52.50	0	0.00	52.30	2	14,141	0.01%
2024/07/08	0	0.00	1	53.70	53.60	-1	14,343	-0.01%
2024/07/05	2	53.80	0	0.00	54.00	2	14,675	0.01%
2024/07/03	3	53.40	0	0.00	53.80	3	16,506	0.02%
2024/07/01	0	0.00	5	53.60	54.00	-5	16,694	-0.03%
2024/06/28	0	0.00	1	53.40	53.40	-1	16,832	-0.01%
2024/06/27	0	0.00	2	53.45	53.70	-2	17,152	-0.01%
2024/06/26	1	52.50	4	52.88	53.40	-3	17,284	-0.02%
2024/06/25	1	51.80	5	52.40	52.90	-4	17,870	-0.02%
2024/06/24	5	52.14	5	52.42	52.10	0	18,505	0.00%
2024/06/21	51	52.69	0	0.00	52.30	51	18,485	0.28%
2024/06/20	13	53.62	14.4	52.87	52.70	-1.4	18,527	-0.01%
2024/06/19	1	52.10	3.3	52.67	52.10	-2.3	18,615	-0.01%
2024/06/18	13	52.74	0	0.00	52.80	13	18,575	0.07%
2024/06/17	1	52.90	0	0.00	52.90	1	18,590	0.01%
2024/06/14	0	0.00	1.7	52.98	52.90	-1.7	18,598	-0.01%
2024/06/13	2	52.90	1	53.00	53.10	1	18,606	0.01%
2024/06/12	30	52.43	2	52.70	52.60	28	18,670	0.15%
2024/06/11	2	53.00	0	0.00	53.00	2	18,674	0.01%
2024/06/07	0	0.00	5	54.42	54.60	-5	18,620	-0.03%
2024/06/06	4	53.90	0	0.00	54.00	4	18,568	0.02%
2024/06/05	1	53.80	0	0.00	53.80	1	18,528	0.01%
2024/06/04	4	53.80	0	0.00	53.50	4	18,607	0.02%
2024/06/03	4	53.53	2	53.50	53.10	2	18,623	0.01%
2024/05/31	3	53.10	0.5	53.00	52.90	2.5	18,623	0.01%
2024/05/30	34.1	53.45	0	0.00	52.90	34.1	18,607	0.18%
2024/05/29	116	54.41	0	0.00	54.00	116	18,554	0.63%	大買/鉅額交易
2024/05/28	8	55.53	0	0.00	55.40	8	18,412	0.04%
2024/05/27	1	55.70	59	55.94	55.80	-58	18,383	-0.32%
2024/05/24	3.2	55.55	5	55.18	55.90	-1.8	18,324	-0.01%
2024/05/23	25	56.41	34	56.87	56.30	-9	18,221	-0.05%
2024/05/22	14	54.99	3	54.90	54.60	11	17,613	0.06%
2024/05/21	3	56.57	2	56.00	55.90	1	17,365	0.01%
2024/05/20	40.1	57.37	41	57.21	57.00	-0.9	17,119	-0.01%
2024/05/17	1	57.30	8	57.15	57.40	-7	16,493	-0.04%
2024/05/16	1	55.50	1	55.80	55.70	0	16,178	0.00%
2024/05/15	44.3	56.18	82	57.01	55.70	-37.7	16,108	-0.23%
2024/05/14	5	55.58	20	55.88	56.30	-15	15,840	-0.09%
2024/05/13	5	53.60	1	54.80	53.30	4	15,566	0.03%
2024/05/10	0	0.00	2	54.50	54.50	-2	15,519	-0.01%
2024/05/09	1	54.50	2	55.00	53.80	-1	15,501	-0.01%
2024/05/08	15	54.27	7	53.80	54.50	8	15,444	0.05%
2024/05/07	1	56.10	1	56.70	55.70	0	15,150	0.00%
2024/05/06	1	56.20	2	55.70	56.00	-1	15,052	-0.01%
2024/05/03	0	0.00	0.1	58.00	56.80	-0.1	14,897	0.00%
2024/05/02	33	57.72	6	57.97	57.90	27	14,767	0.18%
2024/04/30	8	57.53	11.1	57.75	57.20	-3.1	14,617	-0.02%
2024/04/29	3	57.93	10	58.00	57.80	-7	14,483	-0.05%
2024/04/26	4	57.70	16.1	57.93	57.70	-12.1	14,327	-0.08%
2024/04/25	23	57.73	4	57.53	57.30	19	14,138	0.13%
2024/04/24	2	57.85	3	57.27	57.10	-1	13,958	-0.01%
2024/04/23	6	57.52	10	57.91	57.80	-4	13,656	-0.03%
2024/04/22	11	57.61	71	56.34	56.10	-60	13,472	-0.45%
2024/04/19	14.1	58.60	70	57.52	57.60	-55.9	13,470	-0.41%
2024/04/18	35	57.97	17.4	57.71	58.70	17.6	12,973	0.14%
2024/04/17	33	56.14	81	55.81	55.80	-48	12,495	-0.38%
2024/04/16	145	58.67	166.2	56.85	55.40	-21.2	12,617	-0.17%	大買/大賣/
2024/04/15	103	59.69	66	59.00	58.00	37	12,092	0.31%	大買/
2024/04/12	62	56.17	2	56.25	56.80	60	11,131	0.54%
2024/04/11	55	56.24	253	56.40	55.80	-198	11,010	-1.80%	大賣/鉅額交易
2024/04/10	28	57.76	532.3	57.89	56.80	-504.3	10,635	-4.74%	大賣/鉅額交易
2024/04/09	206.3	57.37	41	56.32	57.50	165.3	9,678	1.71%	大買/鉅額交易
2024/04/08	0	0.00	2	53.05	53.00	-2	8,809	-0.02%
2024/04/03	187.1	53.60	1	54.40	53.70	186.1	8,809	2.11%	大買/鉅額交易
2024/04/02	383.1	53.95	4	54.50	54.30	379.1	8,725	4.34%	大買/鉅額交易
2024/04/01	10	53.44	15	54.01	54.40	-5	8,554	-0.06%
2024/03/29	10	52.50	33	52.46	52.60	-23	8,247	-0.28%
2024/03/28	42	54.03	42	53.66	52.60	0	8,231	0.00%
2024/03/27	140	51.78	25.1	51.96	53.20	114.9	7,646	1.50%	大買/鉅額交易
2024/03/26	1	50.40	1	49.85	49.65	0	7,194	0.00%
2024/03/25	2	50.50	3	50.20	50.40	-1	7,200	-0.01%
2024/03/22	32	50.31	2	50.60	50.30	30	7,172	0.42%
2024/03/21	0	0.00	1	48.70	48.70	-1	6,957	-0.01%
2024/03/20	1	48.15	0	0.00	47.95	1	6,979	0.01%
2024/03/19	6	48.69	1	48.75	48.60	5	6,984	0.07%
2024/03/18	0	47.55	0	0.00	48.40	0	7,276	0.00%
2024/03/15	1	48.05	3	48.02	47.55	-2	7,377	-0.03%
2024/03/14	4	47.23	5	47.10	47.15	-1	7,313	-0.01%
2024/03/13	0	0.00	5	47.60	47.55	-5	7,365	-0.07%
2024/03/12	1	47.40	1	47.65	48.15	0	7,418	0.00%
2024/03/11	1	47.50	13	47.53	47.55	-12	7,409	-0.16%
2024/03/08	6	47.72	2	47.40	47.10	4	7,416	0.05%
2024/03/07	5	48.46	0	0.00	48.30	5	7,380	0.07%
2024/03/04	2	49.98	3	49.93	49.80	-1	7,410	-0.01%
2024/03/01	2	49.55	1	49.65	49.60	1	7,433	0.01%
2024/02/29	1	49.60	0	0.00	49.65	1	7,682	0.01%
2024/02/26	3	49.43	4	49.44	49.75	-1	8,200	-0.01%
2024/02/23	4	48.89	6	48.50	48.40	-2	8,159	-0.02%
2024/02/22	0	0.00	4	49.25	49.25	-4	8,163	-0.05%
2024/02/21	2	49.05	1	49.10	49.10	1	8,207	0.01%
2024/02/20	4	49.04	0	49.30	49.05	4	8,243	0.05%
2024/02/19	2	49.48	0	0.00	49.45	2	8,342	0.02%
2024/02/16	0	0.00	4	49.15	49.30	-4	8,393	-0.05%
2024/02/15	5	49.00	0	0.00	49.20	5	8,522	0.06%
2024/02/05	7	48.25	2	48.03	48.10	5	8,533	0.06%
2024/02/02	2	48.43	1	48.15	48.25	1	8,539	0.01%
2024/02/01	1	49.35	1	48.90	48.85	0	8,508	0.00%
2024/01/31	2	49.08	4	49.14	49.20	-2	8,619	-0.02%
2024/01/30	1	49.85	0	0.00	49.80	1	8,825	0.01%
2024/01/26	0	0.00	1	49.95	49.90	-1	9,023	-0.01%
2024/01/25	40	50.20	1	50.40	50.10	39	9,076	0.43%
2024/01/24	2	50.55	1	50.60	50.50	1	9,094	0.01%
2024/01/22	1	50.20	21	50.06	49.90	-20	9,131	-0.22%
2024/01/19	0.6	50.40	1	50.00	49.95	-0.4	9,129	0.00%
2024/01/18	9	49.77	7	49.87	49.80	2	9,208	0.02%
2024/01/17	1	50.50	3	50.70	50.20	-2	9,224	-0.02%
2024/01/16	3	51.43	20	51.50	51.30	-17	9,252	-0.18%
2024/01/15	49	52.69	41	53.39	52.10	8	9,218	0.09%
2024/01/12	6	53.00	5	53.14	53.00	1	8,866	0.01%
2024/01/11	15	51.01	33	51.04	52.00	-18	8,723	-0.21%
2024/01/10	3	52.40	9	52.97	51.60	-6	8,783	-0.07%
2024/01/09	10	51.92	1	52.20	51.50	9	8,630	0.10%
2024/01/08	25	54.04	19	54.01	53.70	6	8,428	0.07%
2024/01/05	7	54.11	15	53.52	54.20	-8	8,203	-0.10%
2024/01/04	4	52.88	1	53.20	52.70	3	8,070	0.04%
2024/01/03	2	52.90	0	0.00	52.70	2	8,366	0.02%
2024/01/02	2	53.60	4	53.63	53.60	-2	8,328	-0.02%
2023/12/29	4	53.58	4	53.63	53.60	0	8,357	0.00%
2023/12/28	6	53.07	7	53.09	53.10	-1	8,331	-0.01%
2023/12/27	3	53.03	6	52.90	52.80	-3	8,352	-0.04%
2023/12/26	11.5	53.09	6	53.07	53.00	5.5	8,419	0.07%
2023/12/25	1.5	52.77	3	53.10	53.30	-1.5	8,402	-0.02%
2023/12/22	0	0.00	0.4	52.30	52.30	-0.4	8,360	0.00%
2023/12/21	11.2	52.95	23.3	53.11	52.10	-12.1	8,547	-0.14%
2023/12/19	3	51.97	1	51.80	52.00	2	8,505	0.02%
2023/12/18	1	52.60	4	52.70	52.80	-3	8,579	-0.03%
2023/12/15	1.2	52.13	3	52.53	52.50	-1.8	8,674	-0.02%
2023/12/14	9	52.26	2	52.15	52.00	7	8,797	0.08%
2023/12/13	38	52.25	33	53.04	51.90	5	8,952	0.06%
2023/12/12	7.2	52.66	4	52.88	52.70	3.2	8,927	0.04%
2023/12/11	1.1	51.78	1	51.40	51.50	0.1	9,025	0.00%
2023/12/08	2.1	51.89	6	51.62	51.50	-3.9	9,174	-0.04%
2023/12/07	2	52.40	3	52.77	52.20	-1	9,367	-0.01%
2023/12/06	2	52.10	3	52.50	52.00	-1	10,039	-0.01%
2023/12/05	1	52.50	2	52.60	52.40	-1	10,377	-0.01%
2023/12/04	2.3	53.44	4	52.85	53.10	-1.7	10,439	-0.02%
2023/12/01	0	0.00	1	52.60	52.30	-1	10,463	-0.01%
2023/11/30	2	51.65	1	51.80	51.80	1	10,729	0.01%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	1.5	51.97	1	52.10	52.30	0.5	11,478	0.00%
2023/11/27	20.8	52.06	23	52.99	51.60	-2.2	11,941	-0.02%
2023/11/24	17	52.69	28	53.48	52.60	-11	11,969	-0.09%
2023/11/22	0.3	51.00	4	50.88	50.70	-3.7	13,177	-0.03%
2023/11/21	1	51.30	0	0.00	50.60	1	14,097	0.01%
2023/11/20	2	51.20	2	51.15	51.20	0	15,292	0.00%
2023/11/17	6	50.35	16	50.54	50.40	-10	16,846	-0.06%
2023/11/16	0.3	50.03	13	50.15	50.40	-12.7	16,958	-0.08%
2023/11/15	8	49.27	7	49.79	49.25	1	16,884	0.01%
2023/11/14	7.8	49.60	7	49.72	49.25	0.8	16,885	0.00%
2023/11/13	0	0.00	1	49.55	49.15	-1	16,852	-0.01%
2023/11/10	2	48.93	0.1	48.90	48.55	1.9	16,862	0.01%
2023/11/09	12	49.63	1	49.20	49.10	11	16,918	0.07%
2023/11/08	13	49.90	0	0.00	49.50	13	17,049	0.08%
2023/11/07	5	49.97	2	50.13	49.35	3	17,126	0.02%
2023/11/06	4	51.60	2	52.25	51.60	2	17,057	0.01%
2023/11/03	3	51.77	4	51.75	51.80	-1	17,234	-0.01%
2023/11/02	4	49.98	8	50.15	50.10	-4	17,601	-0.02%
2023/10/31	3	49.07	0	0.00	48.55	3	17,832	0.02%
2023/10/26	2	50.75	0	0.00	50.00	2	18,398	0.01%
2023/10/25	10	50.50	0	0.00	50.50	10	18,384	0.05%
2023/10/24	1	48.45	3	49.62	50.10	-2	18,391	-0.01%
2023/10/23	4	48.55	2	47.90	48.40	2	18,373	0.01%
2023/10/20	3	48.42	2	48.78	48.45	1	18,464	0.01%
2023/10/19	2	49.53	4	49.64	49.80	-2	18,502	-0.01%
2023/10/18	9.1	50.17	41	50.62	49.30	-32	18,654	-0.17%
2023/10/17	16	53.01	6	51.92	51.60	10	18,695	0.05%
2023/10/16	1	54.40	1	53.90	53.70	0	18,661	0.00%
2023/10/13	1	54.10	12	54.30	54.70	-11	18,861	-0.06%
2023/10/12	4	54.35	8	54.11	54.30	-4	19,063	-0.02%
2023/10/11	14	54.44	18	55.62	53.90	-4	19,196	-0.02%
2023/10/06	3	53.63	2	53.65	53.80	1	19,075	0.01%
2023/10/05	0	0.00	6	53.43	53.60	-6	19,149	-0.03%
2023/10/04	8	53.53	4	53.40	53.30	4	19,196	0.02%
2023/10/03	4	54.63	9	54.37	54.20	-5	19,333	-0.03%
2023/10/02	9.1	55.08	15	55.31	55.00	-5.9	19,460	-0.03%
2023/09/28	1	54.90	0	0.00	54.90	1	19,648	0.01%
2023/09/27	18	54.29	6	54.43	54.40	12	20,053	0.06%
2023/09/26	6	55.53	1	55.10	54.60	5	20,131	0.03%
2023/09/25	2.3	56.74	2	56.85	56.70	0.3	20,174	0.00%
2023/09/22	3	55.70	0	0.00	55.70	3	20,194	0.01%
2023/09/21	0	55.50	0	0.00	55.50	0	20,340	0.00%
2023/09/20	16.1	56.16	4	56.10	56.00	12.1	20,661	0.06%
2023/09/19	3.1	56.86	4	57.60	56.20	-0.9	20,917	0.00%
2023/09/18	7	58.33	4	58.90	57.60	3	21,299	0.01%
2023/09/15	10.1	58.39	4	58.60	58.00	6.1	22,514	0.03%
2023/09/14	17	59.35	12	59.52	59.20	5	24,361	0.02%
2023/09/13	21	59.99	26	59.94	59.90	-5	25,282	-0.02%
2023/09/12	68	60.56	68	60.94	60.50	0	25,608	0.00%
2023/09/11	124.4	61.95	151	62.69	60.80	-26.6	25,750	-0.10%	大買/大賣/
2023/09/08	81.5	61.24	57	60.78	61.90	24.5	25,155	0.10%
2023/09/07	14	60.56	14	60.40	60.40	0	24,936	0.00%
2023/09/06	24	60.31	3	60.47	60.30	21	25,092	0.08%
2023/09/05	39	60.05	41.6	60.68	59.50	-2.6	25,246	-0.01%
2023/09/04	37	61.82	56	62.04	61.30	-19	25,481	-0.07%
2023/09/01	101	62.45	55.5	62.52	62.40	45.5	25,566	0.18%	大買/
2023/08/31	66	62.23	46	61.89	62.00	20	25,428	0.08%
2023/08/30	3	61.00	21.2	61.30	61.60	-18.2	25,425	-0.07%
2023/08/29	54.2	60.36	39.1	59.87	61.50	15.1	25,440	0.06%
2023/08/28	110	62.05	104	61.96	61.00	6	24,866	0.02%	大買/大賣/
2023/08/25	130.1	60.66	121.1	61.11	60.30	9.1	23,852	0.04%	大買/大賣/
2023/08/24	69.2	61.52	101	61.27	61.40	-31.9	23,172	-0.14%	大賣/
2023/08/23	124	59.26	105.1	59.83	59.00	18.9	22,194	0.09%	大買/大賣/
2023/08/22	5.1	54.75	16	55.19	55.50	-10.9	20,868	-0.05%
2023/08/21	3	55.17	0	0.00	55.50	3	20,986	0.01%
2023/08/18	21	54.93	19	55.30	54.70	2	21,567	0.01%
2023/08/17	10	54.92	7	54.57	55.10	3	22,073	0.01%
2023/08/16	10	53.65	16	53.56	53.80	-6	22,699	-0.03%
2023/08/15	48	54.15	27	54.21	53.90	21	23,079	0.09%
2023/08/14	16	54.27	15.1	55.63	54.00	0.9	23,352	0.00%
2023/08/11	38	56.74	46	57.51	56.80	-8	23,780	-0.03%
2023/08/10	37.1	58.21	27.1	58.16	58.00	10	23,730	0.04%
2023/08/09	2	58.25	29	57.79	58.30	-27	23,730	-0.11%
2023/08/08	37.1	58.06	51	58.08	57.80	-14	23,855	-0.06%
2023/08/07	0	0.00	3	56.20	57.20	-3	23,996	-0.01%
2023/08/04	18	55.83	4	55.80	56.10	14	24,323	0.06%
2023/08/02	17	55.12	6	55.47	55.20	11	24,828	0.04%
2023/08/01	8	55.20	4	56.08	54.80	4	25,063	0.02%
2023/07/31	10.5	55.43	11	55.65	55.50	-0.5	25,683	0.00%
2023/07/28	2	53.65	1	53.70	53.80	1	26,100	0.00%
2023/07/27	0.7	54.70	3	54.07	54.50	-2.3	27,285	-0.01%
2023/07/26	3	53.77	1	54.00	53.40	2	28,078	0.01%
2023/07/25	10	53.51	8	53.11	54.00	2	29,699	0.01%
2023/07/24	9	53.49	10	53.41	53.50	-1	31,348	0.00%
2023/07/21	45.3	54.74	43	55.67	54.40	2.3	32,211	0.01%
2023/07/20	28	55.72	24	55.69	55.70	4	34,259	0.01%
2023/07/19	13	54.39	7	54.40	53.70	6	35,118	0.02%
2023/07/18	8.1	53.86	14	53.99	53.50	-5.9	35,969	-0.02%
2023/07/17	36	55.01	15	54.57	54.80	21	36,519	0.06%
2023/07/14	34.1	56.15	2	55.95	55.70	32.1	37,088	0.09%
2023/07/13	32	56.17	63	56.67	56.10	-31	38,925	-0.08%
2023/07/12	5	57.52	8	57.48	57.20	-3	41,165	-0.01%
2023/07/11	3.5	57.99	6	58.27	57.70	-2.5	43,826	-0.01%
2023/07/10	21	58.66	13	58.87	58.30	8	45,283	0.02%
2023/07/07	33	59.43	15	59.47	59.40	18	46,632	0.04%
2023/07/06	8.1	61.31	14	61.45	60.20	-5.9	47,102	-0.01%
2023/07/05	24.3	62.23	36	62.20	61.90	-11.8	47,378	-0.02%
2023/07/04	22	61.54	37	61.55	61.30	-15	47,089	-0.03%
2023/07/03	20	60.39	20	60.30	61.40	0	47,026	0.00%
2023/06/30	42	59.98	36	60.23	60.00	6	46,820	0.01%
2023/06/29	64	60.57	497	61.18	60.50	-433	46,813	-0.92%	大賣/鉅額交易
2023/06/28	82	60.88	329	61.14	60.70	-247	46,669	-0.53%	大賣/鉅額交易
2023/06/27	250.3	60.68	105	60.78	59.30	145.3	46,754	0.31%	大買/大賣/鉅額交易
2023/06/26	89.4	62.21	27.5	61.61	60.70	61.9	47,177	0.13%
2023/06/21	97.7	64.80	76	64.99	63.40	21.7	46,949	0.05%
2023/06/20	65.7	64.61	52	64.69	65.00	13.7	45,875	0.03%
2023/06/19	17	61.68	49	63.26	63.90	-32	43,882	-0.07%
2023/06/16	41	57.90	90.7	57.80	58.10	-49.7	42,910	-0.12%
2023/06/15	17	55.10	23	56.47	57.30	-6	42,614	-0.01%
2023/06/14	2	56.30	3	56.33	56.00	-1	42,368	0.00%
2023/06/13	183	56.75	12	56.80	56.60	171	42,460	0.40%	大買/鉅額交易
2023/06/12	23	56.56	9	57.27	56.50	14	42,670	0.03%
2023/06/09	107.1	57.54	16	57.90	57.50	91.1	42,840	0.21%	大買/
2023/06/08	274	57.59	50	57.78	57.70	224	43,055	0.52%	大買/鉅額交易
2023/06/07	15.7	57.39	9	57.46	57.50	6.7	42,805	0.02%
2023/06/06	9	57.41	10	56.77	56.40	-1	43,073	0.00%
2023/06/05	20	57.26	24	57.58	57.30	-4	43,876	-0.01%
2023/06/02	10	56.25	5.2	56.34	56.30	4.8	43,546	0.01%
2023/06/01	8	55.11	19	55.54	55.30	-11	43,401	-0.03%
2023/05/31	10.2	55.01	7	55.31	55.40	3.2	43,443	0.01%
2023/05/30	16	55.29	11	54.70	54.80	5	43,459	0.01%
2023/05/29	3	55.37	15	56.07	55.80	-12	43,343	-0.03%
2023/05/26	5	54.88	11	55.07	54.80	-6	43,222	-0.01%
2023/05/25	11	56.16	6	56.27	56.00	5	43,100	0.01%
2023/05/24	146	56.80	138	56.85	56.70	8	43,064	0.02%	大買/大賣/
2023/05/23	37	56.76	45	57.00	56.70	-8	42,899	-0.02%
2023/05/22	28.5	55.67	31	55.82	56.90	-2.5	42,593	-0.01%
2023/05/19	48	54.53	53.1	54.52	54.20	-5.1	42,282	-0.01%
2023/05/18	79	54.83	79	55.22	54.50	0	42,021	0.00%
2023/05/17	20	55.16	4	55.30	55.00	16	41,789	0.04%
2023/05/16	5	53.78	16.6	53.78	53.70	-11.6	41,378	-0.03%
2023/05/15	24	53.68	24	53.62	53.70	0	41,725	0.00%
2023/05/12	91	53.55	104	53.70	54.40	-13	43,241	-0.03%	大賣/
2023/05/11	181	54.03	155	54.11	54.00	26	43,592	0.06%	大買/大賣/
2023/05/10	62	55.45	61	55.63	55.30	1	43,073	0.00%
2023/05/09	134.2	55.18	134	54.98	54.50	0.2	42,634	0.00%	大買/大賣/
2023/05/08	167	56.86	169	56.87	56.60	-2	42,096	0.00%	大買/大賣/
2023/05/05	236	56.56	241	56.06	56.40	-5	41,801	-0.01%	大買/大賣/
2023/05/04	85	58.15	85.2	58.33	57.60	-0.2	41,148	0.00%
2023/05/03	239	58.55	241	58.36	58.70	-2	40,545	0.00%	大買/大賣/
2023/05/02	145	58.35	146	58.00	57.40	-1	39,311	0.00%	大買/大賣/
2023/04/28	252	58.26	243	58.29	58.00	9	38,504	0.02%	大買/大賣/
2023/04/27	60	57.59	76.2	57.44	57.50	-16.2	36,822	-0.04%
2023/04/26	70	55.75	66	55.75	55.90	4	35,055	0.01%
2023/04/25	336.2	57.05	306.5	56.88	56.40	29.7	34,075	0.09%	大買/大賣/
2023/04/24	86	56.75	80.4	55.37	57.50	5.6	31,803	0.02%
2023/04/21	30	53.94	251	54.67	54.70	-221	30,689	-0.72%	大賣/鉅額交易
2023/04/20	167	54.46	392	54.33	54.40	-225	29,705	-0.76%	大買/大賣/鉅額交易
2023/04/19	23.4	56.50	39.1	56.13	56.60	-15.7	28,932	-0.05%
2023/04/18	269.1	56.67	246	56.74	55.90	23.1	28,155	0.08%	大買/大賣/
2023/04/17	84	57.24	127.3	57.17	58.00	-43.3	26,225	-0.17%	大賣/
2023/04/14	413.4	54.04	479.3	53.86	54.20	-65.9	23,870	-0.28%	大買/大賣/
2023/04/13	241	50.16	263	52.38	52.90	-22	21,249	-0.10%	大買/大賣/
2023/04/12	149	47.30	356.7	47.41	48.15	-207.7	20,124	-1.03%	大買/大賣/鉅額交易
2023/04/11	50.2	44.24	50	44.70	43.80	0.2	18,629	0.00%
2023/04/10	21.4	43.87	44	43.73	44.30	-22.6	18,055	-0.13%
2023/04/07	4	42.20	8	42.27	42.40	-4	17,575	-0.02%
2023/04/06	5	42.08	21	42.11	42.00	-16	17,668	-0.09%
2023/03/31	11.1	41.85	31	41.60	41.65	-19.9	17,716	-0.11%
2023/03/30	5	41.81	6	41.15	41.85	-1	17,689	-0.01%
2023/03/29	1	41.55	0	0.00	41.55	1	17,597	0.01%
2023/03/28	11	41.61	22.2	41.82	41.20	-11.2	17,588	-0.06%
2023/03/27	70	44.00	11.9	43.43	43.20	58.1	17,093	0.34%
2023/03/24	3	42.15	60	42.14	42.45	-57	16,439	-0.35%
2023/03/23	4.5	41.63	68	41.67	41.75	-63.5	16,380	-0.39%
2023/03/22	8.2	41.09	10	40.94	40.85	-1.8	16,148	-0.01%
2023/03/21	7.2	41.19	39	41.40	41.00	-31.8	16,101	-0.20%
2023/03/20	3	41.10	16	40.94	41.00	-13	16,040	-0.08%
2023/03/17	14	40.25	18	40.61	40.25	-4	16,072	-0.02%
2023/03/16	10	40.08	7	40.20	40.20	3	16,215	0.02%
2023/03/15	28	40.87	69	40.87	41.00	-41	16,594	-0.25%
2023/03/14	4	39.49	16	39.98	39.85	-12	16,663	-0.07%
2023/03/13	25.1	38.96	5	39.07	38.95	20.1	17,010	0.12%
2023/03/10	11.5	41.37	11	40.64	40.90	0.5	17,105	0.00%
2023/03/09	50	41.81	107.2	41.67	42.05	-57.2	17,023	-0.34%	大賣/
2023/03/08	98.2	41.29	113.2	41.17	41.00	-15	16,777	-0.09%	大賣/
2023/03/07	19.6	39.08	40	39.06	39.40	-20.4	16,726	-0.12%
2023/03/06	0	0.00	34	38.67	38.65	-34	16,633	-0.20%
2023/03/03	6.3	38.43	1	38.40	38.40	5.3	16,513	0.03%
2023/02/24	6	38.50	23	38.58	38.50	-17	16,568	-0.10%
2023/02/23	10	38.91	2	39.20	39.20	8	16,400	0.05%
2023/02/22	11	38.66	12	39.09	39.20	-1	16,303	-0.01%
2023/02/21	10	39.04	25	38.71	38.80	-15	16,229	-0.09%
2023/02/20	9	38.89	9.1	38.92	38.80	-0.1	15,930	0.00%
2023/02/17	7	38.59	11	38.96	38.50	-4	15,735	-0.03%
2023/02/16	15	37.97	6	37.87	38.00	9	15,357	0.06%
2023/02/15	4	37.34	1	37.60	37.30	3	15,226	0.02%
2023/02/14	5	37.24	15.1	37.15	37.60	-10.1	15,097	-0.07%
2023/02/13	15	37.41	25	37.53	37.65	-10	15,039	-0.07%
2023/02/10	58.1	38.51	44.6	38.57	37.95	13.5	14,717	0.09%
2023/02/09	4.2	37.11	35.1	37.27	37.35	-30.9	13,007	-0.24%
2023/02/08	4	35.65	5	35.86	35.90	-1	12,322	-0.01%
2023/02/06	12	35.56	13	35.27	35.50	-1	12,254	-0.01%
2023/02/03	42	34.52	16	34.91	34.95	26	12,155	0.21%
2023/02/02	27	34.49	17	34.46	34.45	10	12,027	0.08%
2023/02/01	30	34.58	0	0.00	34.55	30	11,897	0.25%
2023/01/31	5	34.50	6	34.58	34.60	-1	11,785	-0.01%
2023/01/30	18	34.10	0	0.00	34.10	18	11,767	0.15%
2023/01/17	52	34.15	4	34.20	34.15	48	11,749	0.41%
2023/01/16	2	34.20	5	34.45	34.40	-3	11,809	-0.03%
2023/01/13	10	34.92	4	34.90	34.70	6	11,871	0.05%
2023/01/12	0	0.00	3	35.20	34.85	-3	11,970	-0.03%
2023/01/11	4.2	35.05	6	35.38	35.05	-1.8	11,993	-0.01%
2023/01/10	10	34.90	0	0.00	34.80	10	11,948	0.08%
2023/01/09	0	0.00	14	35.06	34.95	-14	11,937	-0.12%
2023/01/06	4	35.50	0	0.00	35.25	4	11,951	0.03%
2023/01/05	2	35.25	4	35.54	35.25	-2	12,024	-0.02%
2023/01/04	9	35.17	2	35.70	35.45	7	11,953	0.06%
2023/01/03	5	35.35	100	35.25	35.40	-95	11,892	-0.80%
2022/12/30	8	35.55	56	35.97	35.75	-48	11,774	-0.41%
2022/12/29	11	34.96	1	35.15	35.10	10	11,294	0.09%
2022/12/28	8	35.39	22	35.25	35.10	-14	11,223	-0.12%
2022/12/27	11	35.65	12	35.35	35.00	-1	11,126	-0.01%
2022/12/26	21	35.27	16	35.08	35.25	5	11,028	0.05%
2022/12/23	2	34.28	17	34.39	34.55	-15	10,789	-0.14%
2022/12/22	3	33.52	0	0.00	33.50	3	10,626	0.03%
2022/12/21	2	33.30	6	33.25	33.25	-4	10,653	-0.04%
2022/12/20	19	34.08	16	33.47	33.30	3	10,740	0.03%
2022/12/19	0	0.00	1	34.65	34.40	-1	10,836	-0.01%
2022/12/16	6	35.08	12	35.15	34.95	-6	10,808	-0.06%
2022/12/15	31	35.60	25	35.62	35.95	6	10,663	0.06%
2022/12/14	0	0.00	12	34.82	35.00	-12	10,373	-0.12%
2022/12/13	4	34.68	12	34.56	34.35	-8	10,265	-0.08%
2022/12/12	12	34.55	21	34.97	34.85	-9	10,170	-0.09%
2022/12/09	51.1	35.04	43	35.08	34.85	8.1	10,069	0.08%
2022/12/08	12	35.40	12	35.50	35.20	0	9,939	0.00%
2022/12/07	48	35.78	28	35.90	35.85	20	9,652	0.21%
2022/12/06	18	35.46	10	35.53	35.60	8	9,049	0.09%
2022/12/05	117	36.62	250.5	36.76	36.25	-133.4	8,693	-1.54%	大買/大賣/鉅額交易
2022/12/02	41.1	34.20	82.1	34.23	34.80	-41.1	7,945	-0.52%
2022/12/01	13	33.19	18	33.09	33.10	-5	7,385	-0.07%
2022/11/30	117	33.26	14.1	33.41	33.40	102.9	7,203	1.43%	大買/鉅額交易
2022/11/29	23.1	33.82	73	33.73	33.90	-49.9	6,738	-0.74%
2022/11/28	2	31.80	0	0.00	31.90	2	5,674	0.04%
2022/11/25	6	31.60	1	31.60	31.40	5	5,575	0.09%
2022/11/24	1	31.35	11	31.29	31.40	-10	5,571	-0.18%
2022/11/23	10	31.58	17.1	31.72	31.55	-7.1	5,518	-0.13%
2022/11/22	61.1	31.75	21	31.70	31.55	40.1	5,426	0.74%
2022/11/21	6	31.08	3	31.03	30.90	3	5,128	0.06%
2022/11/18	4	30.85	8	30.81	31.05	-4	5,115	-0.08%
2022/11/17	90.1	30.58	10	30.75	30.60	80.1	5,066	1.58%
2022/11/16	34	31.41	3	31.63	31.05	31	4,972	0.62%
2022/11/15	5	31.00	5	30.98	30.95	0	4,857	0.00%
2022/11/14	22	31.07	0	0.00	31.15	22	4,831	0.46%
2022/11/11	43	30.96	2	31.25	30.90	41	4,846	0.85%
2022/11/10	2	31.08	1	31.20	31.10	1	4,916	0.02%
2022/11/09	32.5	31.04	0	0.00	31.05	32.5	5,034	0.65%
2022/11/08	59	31.69	58	31.92	31.60	1	4,958	0.02%
2022/11/07	8	33.12	6	33.09	33.05	2	4,776	0.04%
2022/11/04	3	32.72	0	0.00	32.65	3	4,807	0.06%
2022/11/03	6	33.05	10	32.73	33.10	-4	4,848	-0.08%
2022/11/02	9	32.63	6	32.79	32.45	3	4,956	0.06%
2022/11/01	6	31.68	3	31.77	31.80	3	5,247	0.06%
2022/10/31	1	31.45	8	31.13	31.35	-7	5,441	-0.13%
2022/10/28	34	30.79	0	0.00	30.60	34	5,701	0.60%
2022/10/27	5	31.39	0	0.00	31.20	5	6,360	0.08%
2022/10/26	2	31.05	10	31.05	31.05	-8	7,147	-0.11%
2022/10/25	25	31.62	8	31.91	31.35	17	7,599	0.22%
2022/10/24	9	32.05	29	32.22	32.30	-20	7,643	-0.26%
2022/10/21	18	31.35	9	31.39	31.60	9	7,662	0.12%
2022/10/20	126	30.29	1	30.25	30.25	125	7,750	1.61%	大買/鉅額交易
2022/10/19	42	31.07	4	31.25	31.15	38	7,706	0.49%
2022/10/18	0	0.00	8	31.35	31.30	-8	7,721	-0.10%
2022/10/17	0	0.00	9	31.67	31.80	-9	7,877	-0.11%
2022/10/14	85	31.45	6	31.58	31.45	79	8,017	0.99%
2022/10/13	34	31.63	3	31.57	31.15	31	8,057	0.38%
2022/10/12	2	33.05	99	32.79	32.90	-97	8,015	-1.21%
2022/10/11	4	33.55	2	33.55	33.55	2	8,125	0.02%
2022/10/07	10	33.20	0	0.00	33.45	10	8,286	0.12%
2022/10/05	11	34.44	0	0.00	34.10	11	9,131	0.12%
2022/09/30	12	33.36	0	0.00	33.80	12	9,935	0.12%
2022/09/29	50	34.01	4	34.30	34.00	46	10,071	0.46%
2022/09/28	3	34.40	3	34.62	33.70	0	10,280	0.00%
2022/09/27	153	34.42	0	0.00	34.15	153	10,620	1.44%	大買/鉅額交易
2022/09/26	2	36.28	4	36.61	35.55	-2	10,875	-0.02%
2022/09/23	6	36.31	6	36.10	36.10	0	11,223	0.00%
2022/09/21	20	35.60	0	0.00	35.55	20	11,592	0.17%
2022/09/20	4	35.64	0	0.00	36.10	4	11,680	0.03%
2022/09/15	17	37.09	48	36.84	36.55	-31	12,241	-0.25%
2022/09/14	2	36.45	0	0.00	36.85	2	12,686	0.02%
2022/09/13	0.2	36.60	0	0.00	36.70	0.2	13,391	0.00%
2022/09/12	0	0.00	11	36.74	36.80	-11	15,449	-0.07%
2022/09/08	1.1	36.01	8	35.98	36.00	-6.9	16,498	-0.04%
2022/09/07	3	35.90	0	0.00	35.75	3	17,074	0.02%
2022/09/06	1	35.50	10	35.98	35.60	-9	17,122	-0.05%
2022/09/05	0	0.00	11	35.65	35.35	-11	17,077	-0.06%
2022/08/31	0	0.00	3	35.60	35.50	-3	17,113	-0.02%
2022/08/30	23	35.20	3	35.50	35.15	20	17,109	0.12%
2022/08/29	10	35.17	0	0.00	35.00	10	17,110	0.06%
2022/08/24	8	35.83	0	0.00	35.75	8	17,235	0.05%
2022/08/23	0	35.85	13	35.69	35.90	-13	17,266	-0.08%
2022/08/22	5	34.79	3	35.20	35.20	2	17,223	0.01%
2022/08/19	6	35.05	5.1	35.25	35.10	0.9	17,273	0.01%
2022/08/18	70	34.99	1	35.25	35.40	69	17,291	0.40%
2022/08/17	29	35.11	0	0.00	35.05	29	17,429	0.17%
2022/08/16	1	35.95	15	36.25	35.60	-14	17,431	-0.08%
2022/08/15	13	37.00	1	37.15	36.90	12	17,493	0.07%
2022/08/12	0	0.00	2	37.20	37.00	-2	17,579	-0.01%
2022/08/11	1	37.10	0	0.00	36.80	1	17,572	0.01%
2022/08/10	1	36.75	0	0.00	36.75	1	17,554	0.01%
2022/08/09	15	37.26	0	0.00	37.15	15	17,517	0.09%
2022/08/08	10	37.18	18	37.49	37.00	-8	17,402	-0.05%
2022/08/05	2	35.85	0	0.00	35.95	2	17,068	0.01%
2022/08/04	0	0.00	8	36.55	36.00	-8	16,971	-0.05%
2022/08/03	36	37.22	12	38.03	37.10	24	16,796	0.14%
2022/08/02	42	37.99	133	37.87	38.20	-91	16,240	-0.56%	大賣/
2022/08/01	9	37.30	110.4	36.82	37.35	-101.4	15,602	-0.65%	大賣/鉅額交易
2022/07/29	0	0.00	29	35.94	35.90	-29	15,172	-0.19%
2022/07/28	7	35.46	29	35.89	35.25	-22	15,100	-0.15%
2022/07/27	11	35.41	179	35.59	35.90	-168	15,046	-1.12%	大賣/鉅額交易
2022/07/26	0	0.00	69	35.19	35.20	-69	14,971	-0.46%
2022/07/25	0	0.00	40	35.14	34.95	-40	14,971	-0.27%
2022/07/21	28	35.00	32	34.71	34.70	-4	14,968	-0.03%
2022/07/20	2	35.38	15	34.90	35.35	-13	15,124	-0.09%
2022/07/19	4	35.20	6	35.08	35.00	-2	15,270	-0.01%
2022/07/18	4	35.18	7	35.60	35.00	-3	15,522	-0.02%
2022/07/15	31	34.84	6	34.46	35.10	25	15,567	0.16%
2022/07/14	45	35.78	34	36.13	35.85	11	15,585	0.07%
2022/07/13	4.3	36.02	102	36.05	36.05	-97.7	15,513	-0.63%	大賣/
2022/07/12	7	34.02	12	34.15	34.25	-5	15,255	-0.03%
2022/07/11	5	34.32	10	34.22	34.35	-5	15,535	-0.03%
2022/07/08	19	33.59	20	33.41	32.75	-1	15,691	-0.01%
2022/07/07	15	33.52	10	33.65	33.40	5	15,583	0.03%
2022/07/06	19	34.31	70	34.48	33.85	-51	15,517	-0.33%
2022/07/05	17	34.13	41	34.43	34.70	-24	15,350	-0.16%
2022/07/04	116	33.11	98	33.13	33.10	18	14,928	0.12%	大買/
2022/07/01	62	33.19	64	33.01	32.55	-2	14,518	-0.01%
2022/06/30	105	32.43	106	32.36	32.35	-1	13,940	-0.01%	大買/大賣/
2022/06/29	3	32.63	8	32.84	32.20	-5	13,691	-0.04%
2022/06/28	13	32.17	3	32.28	32.15	10	13,485	0.07%
2022/06/27	5	31.98	11	31.88	31.85	-6	13,380	-0.04%
2022/06/24	7.1	31.19	4	31.35	31.75	3.1	13,262	0.02%
2022/06/23	30	31.75	17	31.75	31.15	13	13,081	0.10%
2022/06/22	202	32.51	15	33.52	31.35	187	12,740	1.47%	大買/鉅額交易
2022/06/21	135	34.42	132	33.78	34.40	3	12,182	0.02%	大買/大賣/
2022/06/20	239	36.38	227	37.18	34.40	12	11,440	0.10%	大買/大賣/
2022/06/17	27	36.18	63	36.39	38.20	-36	9,329	-0.39%
2022/06/16	11	35.19	139	35.11	34.75	-128	8,190	-1.56%	大賣/鉅額交易
2022/06/15	30	33.93	50	33.95	34.00	-20	7,566	-0.26%
2022/06/14	0	0.00	30	33.42	33.45	-30	7,473	-0.40%
2022/06/10	2	33.53	0	0.00	33.45	2	7,403	0.03%
2022/06/09	3	33.95	0	0.00	33.95	3	7,389	0.04%
2022/06/07	0	0.00	18	33.55	33.60	-18	7,289	-0.25%
2022/06/06	1	33.00	0	0.00	32.95	1	7,260	0.01%
2022/06/02	2	33.35	9	33.45	33.40	-7	7,273	-0.10%
2022/06/01	8	34.13	0	0.00	33.90	8	7,222	0.11%
2022/05/31	3	34.23	0	0.00	34.10	3	7,105	0.04%
2022/05/30	3	34.10	0	0.00	34.20	3	7,023	0.04%
2022/05/27	3	33.50	1	33.60	33.50	2	6,976	0.03%
2022/05/26	2	34.23	1	33.85	33.95	1	6,926	0.01%
2022/05/25	2	34.63	20	34.75	33.85	-18	6,836	-0.26%
2022/05/24	7	34.31	40	34.29	34.00	-33	6,625	-0.50%
2022/05/23	7	34.03	55	33.98	33.75	-48	6,483	-0.74%
2022/05/20	6	33.42	36	33.43	33.30	-30	6,281	-0.48%
2022/05/19	0	0.00	81	32.75	32.45	-81	6,117	-1.32%
2022/05/18	0	0.00	1	32.80	32.80	-1	6,131	-0.02%
2022/05/17	1	32.70	0	0.00	32.50	1	6,135	0.02%
2022/05/16	0	0.00	3	31.80	31.95	-3	6,090	-0.05%
2022/05/12	0	0.00	1	31.60	31.15	-1	5,992	-0.02%
2022/05/11	0	0.00	2	33.28	32.90	-2	5,844	-0.03%
2022/05/10	1	33.15	0	0.00	33.60	1	5,743	0.02%
2022/05/09	1	32.80	8	32.69	32.55	-7	5,606	-0.12%
2022/05/06	7	32.47	10	32.45	32.50	-3	5,441	-0.06%
2022/05/05	0	0.00	12	32.78	32.50	-12	5,378	-0.22%
2022/05/04	8	32.44	1	32.25	32.25	7	5,328	0.13%
2022/05/03	5	33.48	10	33.40	32.85	-5	5,266	-0.09%
2022/04/29	4	33.38	20	33.24	33.20	-16	5,153	-0.31%
2022/04/28	4	33.19	0	0.00	33.20	4	5,071	0.08%
2022/04/27	53	33.17	4	33.28	33.25	49	4,986	0.98%
2022/04/26	84	34.22	75	33.94	34.20	9	4,794	0.19%
2022/04/25	37	34.51	25	34.00	34.20	12	4,451	0.27%
2022/04/22	18.5	34.09	26	34.28	34.70	-7.5	4,162	-0.18%
2022/04/21	21	32.85	6	32.96	32.80	15	3,836	0.39%
2022/04/20	4	33.91	2.1	34.00	33.80	1.9	3,651	0.05%
2022/04/19	6	33.35	5.2	33.51	34.00	0.8	3,416	0.02%
2022/04/18	66	33.25	33	33.47	33.50	33	3,197	1.03%
2022/04/15	47	32.56	47	33.44	33.75	0	2,960	0.00%
2022/04/14	60	32.13	26	32.33	32.30	34	2,484	1.37%
2022/04/13	61	30.91	0	0.00	30.85	61	2,029	3.01%
2022/04/12	4	30.30	78.4	30.27	30.70	-74.4	1,866	-3.99%
2022/04/11	12	30.30	29	30.22	29.80	-17	1,758	-0.97%
2022/04/07	0	0.00	14	29.20	29.20	-14	1,654	-0.85%
2022/04/06	0.1	29.35	0	0.00	29.35	0.1	1,709	0.01%
2022/03/30	2	29.38	0	0.00	29.35	2	1,749	0.11%
2022/03/29	20	29.38	0	0.00	29.30	20	1,756	1.14%
2022/03/28	0	0.00	12	29.40	29.50	-12	1,756	-0.68%
2022/03/25	1	29.65	5	29.60	29.60	-4	1,759	-0.23%
2022/03/24	5	29.70	0	0.00	29.70	5	1,762	0.28%
2022/03/23	6	29.70	2	29.75	29.85	4	1,764	0.23%
2022/03/22	0	0.00	10	29.64	29.55	-10	1,758	-0.57%
2022/03/21	0	0.00	3	29.70	29.60	-3	1,754	-0.17%
2022/03/18	1	29.55	5	29.60	29.55	-4	1,765	-0.23%
2022/03/17	1	29.50	1	29.50	29.50	0	1,765	0.00%
2022/03/16	23	28.93	0	0.00	29.10	23	1,764	1.30%
2022/03/15	10	29.15	0	0.00	29.00	10	1,762	0.57%
2022/03/11	2.4	29.70	3	29.45	29.40	-0.6	1,804	-0.03%
2022/03/09	10	29.00	0	0.00	29.25	10	1,821	0.55%
2022/03/08	0	0.00	12	28.65	28.75	-12	1,808	-0.66%
2022/03/07	3	29.65	30	29.88	29.55	-27	1,761	-1.53%
2022/03/04	4	30.00	4	29.75	29.90	0	1,748	0.00%
2022/03/03	0.1	29.85	0	0.00	29.95	0.1	1,782	0.01%
2022/03/02	4	30.11	0	0.00	30.15	4	1,816	0.22%
2022/03/01	28.6	30.27	1	30.10	30.05	27.6	1,838	1.50%
2022/02/25	0	0.00	48	29.58	29.55	-48	1,820	-2.64%
2022/02/22	0	0.00	20	30.13	29.95	-20	1,908	-1.05%
2022/02/21	0	0.00	11	30.15	30.05	-11	1,957	-0.56%
2022/02/18	3	30.10	35	30.20	30.15	-32	2,008	-1.59%
2022/02/17	15	29.93	11	29.85	29.95	4	2,144	0.19%
2022/02/16	31	29.55	10	29.75	29.45	21	2,102	1.00%
2022/02/15	10	29.25	0	0.00	29.35	10	2,122	0.47%
2022/02/14	37	29.24	0	0.00	29.25	37	2,127	1.74%
2022/02/11	40	29.59	0	0.00	29.60	40	2,141	1.87%
2022/02/09	6.1	29.72	0	0.00	29.75	6.1	2,200	0.28%
2022/02/07	0	0.00	6	29.35	29.55	-6	2,223	-0.27%
2022/01/26	0	0.00	1	29.15	29.10	-1	2,237	-0.04%
2022/01/25	0	0.00	4	29.30	29.05	-4	2,263	-0.18%
2022/01/24	20.1	29.10	0	0.00	29.35	20.1	2,248	0.89%
2022/01/20	14	29.69	0	0.00	29.80	14	2,224	0.63%
2022/01/19	0	29.85	0	0.00	29.70	0	2,234	0.00%
2022/01/18	3	29.75	0	0.00	29.65	3	2,228	0.13%
2022/01/17	12	29.62	0	0.00	29.70	12	2,239	0.54%
2022/01/14	0	0.00	1	30.10	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	5	30.10	30.15	-5	2,254	-0.22%
2022/01/12	11	29.71	0	0.00	29.70	11	2,230	0.49%
2022/01/11	4	29.99	2	30.10	29.95	2	2,228	0.09%
2022/01/10	2	30.43	28.1	30.49	30.40	-26.1	2,201	-1.19%
2022/01/07	0	0.00	1	29.95	29.95	-1	2,108	-0.05%
2022/01/06	1	30.00	2	29.85	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	20	29.60	29.55	-20	1,997	-1.00%
2022/01/04	37	29.40	25	29.47	29.50	12	1,995	0.60%
2022/01/03	4	29.30	0	0.00	29.30	4	1,983	0.20%
2021/12/29	1	29.55	43	29.64	29.60	-42	1,970	-2.13%
2021/12/27	1	29.85	2	29.85	29.70	-1	1,915	-0.05%
2021/12/24	1	29.55	0	0.00	29.40	1	1,908	0.05%
2021/12/23	1	29.45	0	0.00	29.35	1	1,926	0.05%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/21	0	0.00	2	29.05	29.10	-2	1,921	-0.10%
2021/12/20	20	29.00	0	0.00	29.00	20	1,922	1.04%
2021/12/17	5	29.05	0	0.00	29.10	5	1,928	0.26%
2021/12/16	0	0.00	6	29.11	29.10	-6	1,939	-0.31%
2021/12/15	0	0.00	2	29.05	29.00	-2	1,959	-0.10%
2021/12/14	43	29.13	0	0.00	29.00	43	1,973	2.18%
2021/12/10	2	29.58	0	0.00	29.55	2	1,999	0.10%
2021/12/09	2	29.60	2	29.55	29.55	0	2,023	0.00%
2021/12/08	4	29.84	0	0.00	29.65	4	2,041	0.20%
2021/12/07	4	30.14	3	30.20	29.95	1	2,038	0.05%
2021/12/06	0	0.00	16	29.73	29.75	-16	2,040	-0.78%
2021/12/03	3	29.20	0	0.00	29.35	3	2,068	0.15%
2021/12/01	0	0.00	1	29.25	29.20	-1	2,127	-0.05%
2021/11/30	2	29.25	0	0.00	29.00	2	2,148	0.09%
2021/11/29	16	29.14	1.5	29.30	29.20	14.5	2,151	0.67%
2021/11/26	2	30.13	18	30.11	29.80	-16	2,116	-0.76%
2021/11/24	1	30.70	4	30.70	30.55	-3	2,070	-0.14%
2021/11/23	0	0.00	0.6	30.10	30.20	-0.6	2,019	-0.03%
2021/11/22	0	0.00	21	30.27	30.40	-21	1,998	-1.05%
2021/11/19	0	0.00	10	30.25	30.25	-10	1,969	-0.51%
2021/11/18	20	30.26	17	30.26	30.35	3	1,928	0.16%
2021/11/17	0	0.00	17	30.11	30.00	-17	1,854	-0.92%
2021/11/16	8	30.06	52	29.93	29.80	-44	1,794	-2.45%
2021/11/12	0	0.00	1	29.00	29.25	-1	1,622	-0.06%
2021/11/11	0	0.00	2	29.08	29.10	-2	1,614	-0.12%
2021/11/10	1	29.15	9	28.98	28.95	-8	1,709	-0.47%
2021/11/09	0	0.00	2	29.30	29.35	-2	1,728	-0.12%
2021/11/08	2	29.20	4	29.25	29.15	-2	1,715	-0.12%
2021/11/05	4	28.78	2	28.83	28.70	2	1,730	0.12%
2021/11/04	0.5	28.79	1	29.00	28.80	-0.5	1,755	-0.03%
2021/11/03	2	28.58	3	28.70	28.65	-1	1,774	-0.06%
2021/11/02	1	28.80	4	28.75	28.75	-3	1,772	-0.17%
2021/11/01	0	0.00	4	28.44	28.35	-4	1,768	-0.23%
2021/10/29	1	28.30	6	28.37	28.20	-5	1,824	-0.27%
2021/10/28	6	28.31	13	28.34	28.35	-7	1,912	-0.37%
2021/10/27	1	28.30	0	0.00	28.25	1	2,126	0.05%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/25	2	28.05	0	0.00	28.10	2	2,173	0.09%
2021/10/22	20	28.08	0	0.00	27.95	20	2,200	0.91%
2021/10/19	0	0.00	1	28.40	28.45	-1	2,374	-0.04%
2021/10/18	0	0.00	22	28.27	28.25	-22	2,400	-0.92%
2021/10/15	0	0.00	5	28.25	28.20	-5	2,420	-0.21%
2021/10/13	10	27.85	0	0.00	28.10	10	2,449	0.41%
2021/10/12	5	27.85	0	0.00	28.00	5	2,482	0.20%
2021/10/07	1	28.35	1	28.50	28.40	0	2,513	0.00%
2021/09/30	0	0.00	20	28.33	28.60	-20	2,560	-0.78%
2021/09/29	10	27.85	4	28.00	28.10	6	2,558	0.23%
2021/09/28	3	28.20	11	28.20	28.20	-8	2,560	-0.31%
2021/09/27	1	28.30	0	0.00	28.10	1	2,578	0.04%
2021/09/24	1	28.40	1	28.45	28.20	0	2,599	0.00%
2021/09/23	0	0.00	1	28.30	28.35	-1	2,616	-0.04%
2021/09/22	11	27.86	0	0.00	28.25	11	2,650	0.42%
2021/09/17	1	28.30	2	28.38	28.35	-1	2,882	-0.03%
2021/09/16	1	28.20	5	28.17	28.25	-4	2,897	-0.14%
2021/09/15	1	27.90	0	0.00	28.10	1	2,938	0.03%
2021/09/14	1	27.95	1.3	27.70	27.95	-0.3	3,017	-0.01%
2021/09/13	5.3	27.33	0	0.00	27.35	5.3	3,292	0.16%
2021/09/10	1.2	27.48	2	27.50	27.55	-0.8	3,380	-0.02%
2021/09/09	2	27.33	11	27.40	27.30	-9	3,434	-0.26%
2021/09/08	18	27.70	0	0.00	27.40	18	3,401	0.53%
2021/09/07	13.2	27.94	0	0.00	27.90	13.2	3,370	0.39%
2021/09/06	3	28.27	1	28.75	28.10	2	3,378	0.06%
2021/09/03	2	28.73	0	0.00	28.65	2	3,337	0.06%
2021/09/02	20	28.93	0	0.00	28.90	20	3,334	0.60%
2021/09/01	2	29.05	0	0.00	29.00	2	3,338	0.06%
2021/08/31	0	0.00	1	29.15	29.15	-1	3,352	-0.03%
2021/08/30	13	29.00	0	0.00	29.00	13	3,383	0.38%
2021/08/27	0	0.00	1	29.05	29.10	-1	3,501	-0.03%
2021/08/26	12	28.97	1	29.10	29.10	11	3,738	0.29%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/24	0.3	29.10	10	29.30	29.30	-9.7	3,733	-0.26%
2021/08/20	1	28.60	0	0.00	28.90	1	3,751	0.03%
2021/08/19	12	28.95	2	28.98	28.95	10	3,743	0.27%
2021/08/18	1	29.00	2	29.30	29.45	-1	3,722	-0.03%
2021/08/17	6	29.42	2	29.70	29.30	4	3,701	0.11%
2021/08/16	6	30.25	3	29.55	29.45	3	3,687	0.08%
2021/08/13	2	30.20	1.6	30.41	30.20	0.5	3,583	0.01%
2021/08/12	2	30.15	0	0.00	30.25	2	3,542	0.06%
2021/08/11	3	29.98	3	30.28	29.95	0	3,535	0.00%
2021/08/10	0	0.00	2	30.13	30.20	-2	3,511	-0.06%
2021/08/09	2	30.13	4	30.06	30.00	-2	3,526	-0.06%
2021/08/06	0	0.00	9	29.59	29.80	-9	3,516	-0.26%
2021/08/05	3	29.68	0	0.00	29.70	3	3,543	0.08%
2021/08/04	0	0.00	4	30.33	29.85	-4	3,632	-0.11%
2021/08/03	3	30.58	1	30.85	30.50	2	3,618	0.06%
2021/08/02	12	30.61	25	30.73	30.90	-13	3,548	-0.37%
2021/07/30	1	29.90	6	29.95	29.80	-5	3,339	-0.15%
2021/07/29	2	29.95	0	0.00	30.00	2	3,343	0.06%
2021/07/27	1	29.95	1	30.10	30.00	0	3,385	0.00%
2021/07/26	0	0.00	13	29.94	29.85	-13	3,374	-0.39%
2021/07/23	3	29.60	13	29.73	29.55	-10	3,343	-0.30%
2021/07/22	11	29.02	5	29.25	29.00	6	3,339	0.18%
2021/07/21	121	28.67	0	0.00	28.65	121	3,365	3.59%	大買/鉅額交易
2021/07/20	11	28.85	0	0.00	28.80	11	3,422	0.32%
2021/07/19	1	29.00	14	29.24	29.25	-13	3,503	-0.37%
2021/07/16	3	29.10	7	29.15	29.10	-4	3,742	-0.11%
2021/07/15	41	28.54	0	0.00	28.65	41	3,764	1.09%
2021/07/14	30	28.58	2	28.60	28.65	28	3,870	0.72%
2021/07/13	30	28.75	0	0.00	28.55	30	4,110	0.73%
2021/07/12	5	28.70	2	28.80	28.80	3	4,147	0.07%
2021/07/09	17	28.56	0	0.00	28.55	17	4,213	0.40%
2021/07/08	15	28.83	0	0.00	28.85	15	4,279	0.35%
2021/07/07	57	28.97	0	0.00	28.85	57	4,283	1.33%
2021/07/06	0	0.00	4	29.04	29.00	-4	4,282	-0.09%
2021/07/05	1	28.80	0	0.00	28.95	1	4,284	0.02%
2021/07/02	10	28.85	0	0.00	28.90	10	4,283	0.23%
2021/07/01	2	29.13	2	29.13	29.00	0	4,276	0.00%
2021/06/30	6	29.18	7	29.22	29.15	-1	4,275	-0.02%
2021/06/29	12	29.19	3	29.17	29.10	9	4,272	0.21%
2021/06/28	4	29.86	4	30.11	29.65	0	4,246	0.00%
2021/06/25	2	29.60	0	0.00	29.50	2	4,015	0.05%
2021/06/24	1	30.10	6	29.88	29.75	-5	4,006	-0.12%
2021/06/23	9	30.09	15	30.10	29.70	-6	3,958	-0.15%
2021/06/22	33	29.90	52	30.12	29.85	-19	3,860	-0.49%
2021/06/21	10	29.85	7	29.70	29.55	3	3,570	0.08%
2021/06/18	1	29.05	15	29.33	29.20	-14	3,472	-0.40%
2021/06/17	4	28.78	0	0.00	28.85	4	3,433	0.12%
2021/06/15	0	0.00	1	28.85	28.60	-1	3,456	-0.03%
2021/06/11	7	28.81	1	28.75	28.75	6	3,427	0.18%
2021/06/10	11	28.76	5	29.00	28.80	6	3,441	0.17%
2021/06/09	0	0.00	1	29.20	29.20	-1	3,429	-0.03%
2021/06/07	82	28.68	2	28.75	29.00	80	3,438	2.33%
2021/06/04	5	29.22	19	29.39	29.30	-14	3,439	-0.41%
2021/06/03	13	29.88	29	29.52	29.90	-16	3,338	-0.48%
2021/06/02	1	27.95	0	0.00	27.90	1	3,139	0.03%
2021/06/01	31	27.82	0	0.00	27.85	31	3,156	0.98%
2021/05/31	2	27.90	0	0.00	27.85	2	3,201	0.06%
2021/05/27	0	0.00	5	27.25	27.20	-5	3,418	-0.15%
2021/05/26	0	0.00	5	27.35	27.35	-5	3,696	-0.14%
2021/05/25	2	27.50	5	27.60	27.45	-3	3,897	-0.08%
2021/05/24	0	0.00	2	27.45	27.40	-2	3,920	-0.05%
2021/05/21	20	26.83	5	26.90	26.90	15	3,944	0.38%
2021/05/20	0	0.00	5	26.80	26.60	-5	3,972	-0.13%
2021/05/19	2	26.85	4	26.85	26.85	-2	3,980	-0.05%
2021/05/18	10	26.65	8	26.54	26.85	2	3,980	0.05%
2021/05/17	9	25.83	0.4	25.70	25.60	8.7	3,973	0.22%
2021/05/14	4	26.59	12	26.64	26.60	-8	3,929	-0.20%
2021/05/13	13	26.27	3	26.37	26.35	10	3,904	0.26%
2021/05/12	17	27.28	1	26.55	26.50	16	3,863	0.41%
2021/05/11	31	28.27	1	28.45	28.00	30	3,754	0.80%
2021/05/10	30	28.55	0	0.00	28.70	30	3,714	0.81%
2021/05/06	12	28.35	1	28.75	28.40	11	3,709	0.30%
2021/05/05	24	28.50	3	28.65	28.40	21	3,687	0.57%
2021/05/04	53	28.72	0	0.00	28.50	53	3,672	1.44%
2021/05/03	3	29.75	5	29.60	29.55	-2	3,600	-0.06%
2021/04/29	2	30.10	4	30.34	30.05	-2	3,610	-0.06%
2021/04/28	30	29.93	2	30.08	30.00	28	3,573	0.78%
2021/04/27	1	30.45	19	30.40	30.30	-18	3,541	-0.51%
2021/04/26	1	30.45	26	30.68	30.75	-25	3,499	-0.71%
2021/04/23	12	30.90	31.4	30.78	30.70	-19.4	3,442	-0.56%
2021/04/22	56	31.18	25	31.34	30.50	31	3,378	0.92%
2021/04/21	62	30.21	1	30.25	30.30	61	3,153	1.93%
2021/04/20	2	30.40	10	30.55	30.45	-8	3,118	-0.26%
2021/04/19	20.3	30.86	59	30.81	31.10	-38.8	3,048	-1.27%
2021/04/16	3.2	29.73	33	29.68	29.75	-29.9	2,815	-1.06%
2021/04/15	10	29.48	6	29.55	29.55	4	2,786	0.14%
2021/04/14	7.3	29.17	18	29.46	29.20	-10.7	2,739	-0.39%
2021/04/13	1	28.80	0	0.00	28.75	1	2,694	0.04%
2021/04/12	8	28.81	0	0.00	28.80	8	2,694	0.30%
2021/04/09	1	28.90	2	28.95	28.90	-1	2,767	-0.04%
2021/04/08	20.2	28.95	33	28.95	29.00	-12.8	2,760	-0.47%
2021/04/06	12	28.86	7	28.88	28.95	5	2,763	0.18%
2021/04/01	11	28.70	4	28.75	28.80	7	2,767	0.25%
2021/03/31	6	28.90	0	0.00	28.85	6	2,749	0.22%
2021/03/30	15	29.00	0	0.00	29.05	15	2,743	0.55%
2021/03/29	12	29.05	5.2	29.12	29.15	6.8	2,731	0.25%
2021/03/26	0	0.00	1	29.30	29.30	-1	2,761	-0.04%
2021/03/25	10	29.20	13	29.20	29.20	-3	2,842	-0.11%
2021/03/24	5	29.25	1	29.25	29.35	4	2,894	0.14%
2021/03/23	3	29.17	2	29.05	29.10	1	2,893	0.03%
2021/03/22	7	28.96	0	0.00	29.00	7	2,929	0.24%
2021/03/19	8	28.99	3	29.02	29.05	5	2,901	0.17%
2021/03/18	1	29.40	0	0.00	29.25	1	2,874	0.03%
2021/03/17	2	29.30	0	0.00	29.30	2	2,872	0.07%
2021/03/16	0	0.00	1	29.30	29.30	-1	2,877	-0.03%
2021/03/15	2	29.45	2	29.43	29.50	0	2,873	0.00%
2021/03/12	2	29.08	0	0.00	29.10	2	2,869	0.07%
2021/03/11	10	29.33	0	0.00	29.30	10	2,870	0.35%
2021/03/10	7	29.42	0	0.00	29.35	7	2,877	0.24%
2021/03/09	0	0.00	5	29.75	29.75	-5	2,850	-0.18%
2021/03/08	2	29.95	2	30.00	29.95	0	2,837	0.00%
2021/03/05	1	29.80	3	29.83	29.75	-2	2,814	-0.07%
2021/03/04	1	29.70	2	30.10	30.00	-1	2,795	-0.04%
2021/03/03	7.1	29.76	4	29.70	29.70	3.1	2,756	0.11%
2021/03/02	14	30.07	11	29.77	29.70	3	2,725	0.11%
2021/02/26	22.1	30.12	41	30.05	30.30	-18.9	2,564	-0.74%
2021/02/25	3.4	29.51	49	29.38	29.55	-45.6	2,295	-1.99%
2021/02/24	0	0.00	14	28.45	28.35	-14	2,119	-0.66%
2021/02/23	2	28.38	0	0.00	28.60	2	2,105	0.09%
2021/02/22	4	28.18	3	28.10	28.25	1	2,129	0.05%
2021/02/18	3	27.67	2	27.80	27.80	1	2,106	0.05%
2021/02/17	1	27.50	2	27.55	27.70	-1	2,104	-0.05%
2021/02/05	4	27.46	4	27.44	27.40	0	2,085	0.00%
2021/02/04	3	27.40	3	27.47	27.40	0	2,090	0.00%
2021/02/02	1	27.15	71	27.11	27.15	-70	2,155	-3.25%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/25	1	28.00	8	27.95	27.95	-7	2,114	-0.33%
2021/01/22	8	28.29	14	28.22	28.20	-6	2,125	-0.28%
2021/01/21	0	0.00	2	27.60	27.55	-2	2,086	-0.10%
2021/01/19	2	27.90	1	28.10	27.60	1	2,053	0.05%
2021/01/18	1	27.55	1	27.70	27.60	0	2,051	0.00%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	10	28.08	10	28.05	28.05	0	2,011	0.00%
2021/01/13	1	28.10	0	0.00	28.20	1	1,986	0.05%
2021/01/12	1	28.25	1.1	28.52	28.10	-0.1	1,963	-0.01%
2021/01/11	2	28.78	0	0.00	28.70	2	1,924	0.10%
2021/01/08	6	28.56	1	28.85	28.70	5	1,908	0.26%
2021/01/07	4	28.69	0	0.00	28.70	4	1,893	0.21%
2021/01/06	21	28.98	79	29.09	28.85	-58	1,869	-3.10%
2021/01/05	1	29.35	3	29.50	29.15	-2	1,829	-0.11%
2021/01/04	12	29.55	15.4	29.47	29.45	-3.4	1,815	-0.19%
2020/12/30	3	28.85	0	0.00	29.05	3	1,713	0.18%
2020/12/29	7	28.95	10	28.95	29.05	-3	1,703	-0.18%
2020/12/28	11	28.97	2	29.03	28.95	9	1,684	0.53%
2020/12/25	6	28.60	0	0.00	28.60	6	1,654	0.36%
2020/12/24	0	0.00	1	28.65	28.60	-1	1,651	-0.06%
2020/12/23	1	28.60	0	0.00	28.70	1	1,647	0.06%
2020/12/22	10	28.80	1	28.90	28.40	9	1,671	0.54%
2020/12/21	9	29.55	11	29.51	29.45	-2	1,672	-0.12%
2020/12/18	0	0.00	1	28.60	29.10	-1	1,601	-0.06%
2020/12/17	0	0.00	1	28.70	28.60	-1	1,561	-0.06%
2020/12/16	4	28.26	5	28.62	28.85	-1	1,580	-0.06%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/14	0	0.00	7	28.21	28.30	-7	1,557	-0.45%
2020/12/11	1	28.20	1	28.05	28.05	0	1,567	0.00%
2020/12/10	1	28.45	4	28.40	28.25	-3	1,562	-0.19%
2020/12/09	3.1	28.55	0	0.00	28.60	3.1	1,578	0.19%
2020/12/08	6	28.75	2	28.65	28.60	4	1,590	0.25%
2020/12/07	12	28.89	15	28.80	28.85	-3	1,616	-0.19%
2020/12/04	1	29.00	2	29.13	29.10	-1	1,630	-0.06%
2020/12/03	2	28.75	1	28.80	28.75	1	1,629	0.06%
2020/12/02	5	28.44	0	0.00	28.45	5	1,667	0.30%
2020/12/01	1	28.70	0	0.00	28.55	1	1,732	0.06%
2020/11/30	2	28.88	0	0.00	28.70	2	1,792	0.11%
2020/11/27	18	28.80	21	28.74	28.95	-3	1,888	-0.16%
2020/11/26	4	28.71	1	28.95	28.70	3	2,209	0.14%
2020/11/25	5	28.99	2	29.13	29.00	3	2,846	0.11%
2020/11/24	8	28.65	0	0.00	28.60	8	2,891	0.28%
2020/11/23	11	28.86	0	0.00	28.80	11	2,901	0.38%
2020/11/20	6	28.95	1	28.90	28.90	5	2,889	0.17%
2020/11/19	2	28.93	1	29.15	29.00	1	2,900	0.03%
2020/11/18	0	0.00	1	28.65	28.60	-1	2,895	-0.03%
2020/11/16	1	28.50	1	28.75	28.45	0	2,965	0.00%
2020/11/13	1	28.45	0	0.00	28.50	1	3,042	0.03%
2020/11/11	0	0.00	5	28.41	28.55	-5	3,143	-0.16%
2020/11/10	2	28.35	9	28.52	28.30	-7	3,128	-0.22%
2020/11/09	0	0.00	6	28.05	27.80	-6	3,092	-0.19%
2020/11/06	0	0.00	4	27.83	28.05	-4	3,106	-0.13%
2020/11/03	2	27.93	2	27.85	27.90	0	3,197	0.00%
2020/11/02	0	0.00	1	27.50	27.75	-1	3,208	-0.03%
2020/10/30	0	0.00	1	27.55	27.40	-1	3,214	-0.03%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/28	1	27.80	0	0.00	27.65	1	3,227	0.03%
2020/10/23	1	27.90	0	0.00	27.85	1	3,230	0.03%
2020/10/22	3	27.95	0	0.00	27.95	3	3,257	0.09%
2020/10/16	0	0.00	1	28.30	28.10	-1	3,313	-0.03%
2020/10/12	1	28.60	1	28.90	28.45	0	3,364	0.00%
2020/10/08	0	0.00	1	28.55	28.80	-1	3,373	-0.03%
2020/10/07	1	28.70	0	0.00	28.80	1	3,381	0.03%
2020/10/06	4	28.76	3	28.80	28.80	1	3,418	0.03%
2020/09/28	2	28.33	0	0.00	28.40	2	3,633	0.06%
2020/09/25	0	0.00	0.5	28.05	28.00	-0.5	3,669	-0.01%
2020/09/24	8	28.31	0	0.00	28.05	8	3,668	0.22%
2020/09/23	2	29.18	0	0.00	29.00	2	3,634	0.06%
2020/09/21	2	30.08	4	30.06	29.80	-2	3,627	-0.06%
2020/09/17	1	29.65	0	0.00	29.55	1	3,641	0.03%
2020/09/15	1	29.35	2	29.58	29.55	-1	3,759	-0.03%
2020/09/14	5	29.35	0	0.00	29.40	5	3,766	0.13%
2020/09/11	1	29.80	1	29.85	29.70	0	3,746	0.00%
2020/09/10	5	30.00	1.5	30.23	29.85	3.5	3,733	0.09%
2020/09/09	1	29.90	2	29.90	30.00	-1	3,708	-0.03%
2020/09/08	1	30.15	11	30.30	30.25	-10	3,685	-0.27%
2020/09/07	1	30.40	1	30.60	30.40	0	3,680	0.00%
2020/09/04	3	30.23	5	30.05	30.25	-2	3,677	-0.05%
2020/09/03	2	30.88	4	30.90	30.65	-2	3,632	-0.06%
2020/09/02	10	30.63	4	30.79	30.85	6	3,597	0.17%
2020/09/01	30	31.54	35	31.68	31.20	-5	3,539	-0.14%
2020/08/31	41	31.95	79	31.79	32.00	-38	3,278	-1.16%
2020/08/28	1	28.80	12	28.85	29.10	-11	2,640	-0.42%
2020/08/27	1	28.45	0	0.00	28.70	1	2,584	0.04%
2020/08/26	0	0.00	1	28.75	28.70	-1	2,581	-0.04%
2020/08/25	2	28.50	1	28.75	28.35	1	2,588	0.04%
2020/08/24	5	28.67	3	28.68	28.55	2	2,583	0.08%
2020/08/21	1	28.00	6	28.00	28.05	-5	2,607	-0.19%
2020/08/20	5	27.78	5	27.90	27.75	0	2,621	0.00%
2020/08/19	11	28.90	15	28.89	28.85	-4	2,558	-0.16%
2020/08/18	4	28.25	1	28.15	28.10	3	2,486	0.12%
2020/08/17	2	28.43	21	28.45	28.40	-19	2,503	-0.76%
2020/08/14	0	0.00	6	27.61	27.60	-6	2,506	-0.24%
2020/08/13	2	27.35	1	27.55	27.40	1	2,518	0.04%
2020/08/12	9	27.52	1	27.60	27.40	8	2,542	0.31%
2020/08/11	2	27.45	7	27.45	27.30	-5	2,533	-0.20%
2020/08/10	3	27.02	3	27.12	27.20	0	2,519	0.00%
2020/08/07	7	26.75	5	26.82	26.70	2	2,500	0.08%
2020/08/06	10	26.95	0	0.00	26.95	10	2,485	0.40%
2020/08/05	1	27.10	0	0.00	26.95	1	2,485	0.04%
2020/08/04	5	27.29	1	27.35	27.20	4	2,519	0.16%
2020/08/03	1	27.25	8	27.42	27.60	-7	2,528	-0.28%
2020/07/30	4	26.76	15	26.75	26.75	-11	2,535	-0.43%
2020/07/28	15	26.61	15	26.55	26.55	0	2,579	0.00%
2020/07/27	23	27.24	0	0.00	26.95	23	2,591	0.89%
2020/07/24	1	27.90	1	27.70	27.65	0	2,582	0.00%
2020/07/22	1	27.80	1	28.25	28.10	0	2,608	0.00%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	2	27.90	0	0.00	27.90	2	2,589	0.08%
2020/07/17	3	28.25	0	0.00	28.00	3	2,608	0.12%
2020/07/15	3	27.72	0	0.00	27.55	3	2,599	0.12%
2020/07/13	3	27.98	0	0.00	27.80	3	2,631	0.11%
2020/07/10	3	27.95	8	28.05	27.80	-5	2,631	-0.19%
2020/07/09	5	28.78	2	28.85	28.65	3	2,602	0.12%
2020/07/08	2	29.65	1	29.65	29.75	1	2,560	0.04%
2020/07/07	2	29.63	10	29.65	29.65	-8	2,497	-0.32%
2020/07/06	2	29.73	0	0.00	29.65	2	2,490	0.08%
2020/07/03	1	29.80	5	29.95	29.70	-4	2,479	-0.16%
2020/06/30	0	0.00	7	29.90	29.80	-7	2,486	-0.28%
2020/06/29	0	0.00	1	29.75	29.75	-1	2,486	-0.04%
2020/06/23	10	30.40	7	30.30	30.35	3	2,480	0.12%
2020/06/22	9	29.89	4	30.03	29.75	5	2,427	0.21%
2020/06/19	3	29.47	10	29.70	29.55	-7	2,429	-0.29%
2020/06/17	30	29.58	0	0.00	29.40	30	2,464	1.22%
2020/06/16	1	29.40	0	0.00	29.70	1	2,500	0.04%
2020/06/15	3	29.32	0	0.00	29.15	3	2,623	0.11%
2020/06/12	4	28.70	4	28.70	29.10	0	2,646	0.00%
2020/06/11	1	29.55	0	0.00	29.25	1	2,687	0.04%
2020/06/10	3	29.88	0	0.00	29.85	3	2,692	0.11%
2020/06/09	1	30.00	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	7	30.66	30.30	-7	2,787	-0.25%
2020/06/05	0	0.00	6	30.12	30.20	-6	2,759	-0.22%
2020/06/03	0	0.00	2	29.70	29.60	-2	2,854	-0.07%
2020/06/02	0	0.00	1	29.55	29.50	-1	2,856	-0.04%
2020/06/01	0	0.00	1	29.55	29.50	-1	2,846	-0.04%
2020/05/29	1	29.40	2	29.25	29.30	-1	2,836	-0.04%
2020/05/28	0	0.00	3	29.62	29.10	-3	2,835	-0.11%
2020/05/27	1	28.95	4	28.89	29.00	-3	2,813	-0.11%
2020/05/25	0	0.00	1	28.40	28.45	-1	2,852	-0.04%
2020/05/22	21	28.61	4	28.80	28.55	17	2,906	0.58%
2020/05/21	3	28.80	19	28.98	29.05	-16	2,963	-0.54%
2020/05/20	2	28.30	0	0.00	28.05	2	2,890	0.07%
2020/05/19	0	0.00	10	28.17	28.40	-10	2,895	-0.35%
2020/05/18	2	27.60	2	27.80	27.75	0	2,885	0.00%
2020/05/15	1	27.30	0	0.00	27.40	1	2,887	0.03%
2020/05/13	5	27.35	2	27.78	27.85	3	2,911	0.10%
2020/05/12	6	27.53	0	0.00	27.60	6	2,909	0.21%
2020/05/11	22	27.63	10	27.70	27.70	12	2,942	0.41%
2020/05/08	6	28.00	3	28.05	27.95	3	2,915	0.10%
2020/05/07	6	28.08	2	28.25	28.05	4	2,921	0.14%
2020/05/06	1	28.25	0	0.00	28.15	1	2,952	0.03%
2020/05/05	0	0.00	9	28.41	28.70	-9	2,967	-0.30%
2020/04/30	0	0.00	16	28.53	28.70	-16	3,020	-0.53%
2020/04/29	0	0.00	7	28.10	28.05	-7	3,066	-0.23%
2020/04/28	0	0.00	1	28.10	27.85	-1	3,121	-0.03%
2020/04/27	2	27.08	9	27.54	27.65	-7	3,276	-0.21%
2020/04/24	3	26.65	0	0.00	26.90	3	3,326	0.09%
2020/04/22	1	26.90	0	0.00	26.90	1	3,396	0.03%
2020/04/21	0	0.00	3	27.55	27.25	-3	3,449	-0.09%
2020/04/20	0	0.00	1	27.95	27.80	-1	3,541	-0.03%
2020/04/17	5	27.83	1	28.00	27.75	4	4,042	0.10%
2020/04/16	5	27.65	4	27.65	27.65	1	4,198	0.02%
2020/04/15	0	0.00	3	28.42	28.40	-3	4,255	-0.07%
2020/04/14	2	27.78	5	27.95	28.10	-3	4,358	-0.07%
2020/04/13	0	0.00	20	27.70	27.65	-20	4,434	-0.45%
2020/04/10	1	27.75	0	0.00	27.70	1	4,619	0.02%
2020/04/09	2	27.93	0	0.00	27.95	2	4,817	0.04%
2020/04/08	5	27.60	8	27.65	27.80	-3	5,048	-0.06%
2020/04/07	6	26.81	0	0.00	26.85	6	5,648	0.11%
2020/04/06	1	26.50	21	26.50	26.35	-20	5,799	-0.34%
2020/03/31	0	0.00	5	26.70	26.65	-5	5,923	-0.08%
2020/03/27	2	27.00	6	26.95	26.65	-4	6,254	-0.06%
2020/03/26	1	26.70	0	0.00	26.55	1	6,567	0.02%
2020/03/25	13	26.73	40	26.67	26.50	-27	6,557	-0.41%
2020/03/24	44	26.17	11	26.30	26.10	33	6,581	0.50%
2020/03/23	4	25.85	4	26.14	26.00	0	6,688	0.00%
2020/03/20	4	27.08	3	27.38	26.95	1	6,707	0.01%
2020/03/19	9	25.77	12	25.96	26.50	-3	6,654	-0.05%
2020/03/18	4	26.83	3	26.83	26.80	1	6,527	0.02%
2020/03/17	5	26.54	5	26.81	26.95	0	6,497	0.00%
2020/03/16	1	27.55	2	27.73	27.45	-1	6,435	-0.02%
2020/03/13	28	27.01	10	27.13	27.65	18	6,381	0.28%
2020/03/12	3	28.87	28	28.82	28.80	-25	6,274	-0.40%
2020/03/11	1	29.60	0	0.00	29.55	1	6,208	0.02%
2020/03/10	7	29.39	6	28.86	29.45	1	6,207	0.02%
2020/03/09	18	30.03	0	0.00	29.70	18	6,162	0.29%
2020/03/06	46	30.86	6.1	30.95	30.90	39.9	6,071	0.66%
2020/03/04	12	30.96	0	0.00	31.00	12	6,069	0.20%
2020/03/03	1	31.10	9	31.18	31.15	-8	6,058	-0.13%
2020/03/02	6	30.85	16	30.45	31.00	-10	6,044	-0.17%
2020/02/27	11	31.44	10	31.45	31.35	1	5,990	0.02%
2020/02/26	15	31.45	1	31.75	31.70	14	5,938	0.24%
2020/02/25	8	31.44	3	31.45	31.55	5	5,905	0.08%
2020/02/24	9	32.04	5	32.06	31.85	4	5,835	0.07%
2020/02/20	1	32.85	0	0.00	32.75	1	5,715	0.02%
2020/02/18	1	32.70	1	32.70	32.65	0	5,659	0.00%
2020/02/17	1	32.65	0	0.00	32.60	1	5,649	0.02%
2020/02/14	0	0.00	3	32.90	32.90	-3	5,617	-0.05%
2020/02/12	0	0.00	1	32.85	32.85	-1	5,596	-0.02%
2020/02/11	0	0.00	2	33.00	32.95	-2	5,543	-0.04%
2020/02/10	5	32.66	0	0.00	32.65	5	5,518	0.09%
2020/02/07	7	33.00	0	0.00	33.00	7	5,487	0.13%
2020/02/06	4	33.45	1	33.35	33.45	3	5,439	0.06%
2020/02/05	0	0.00	4	33.30	33.30	-4	5,406	-0.07%
2020/02/04	0	0.00	1	33.75	33.55	-1	5,351	-0.02%
2020/02/03	8	32.96	7	32.59	33.05	1	5,279	0.02%
2020/01/31	10	33.75	10	33.90	33.75	0	5,190	0.00%
2020/01/30	9	33.49	7	33.69	33.30	2	5,112	0.04%
2020/01/20	0	0.00	12	34.93	34.95	-12	4,941	-0.24%
2020/01/17	5	34.95	31	34.72	34.75	-26	4,869	-0.53%
2020/01/16	13	34.78	47	34.80	34.75	-34	4,822	-0.71%
2020/01/15	2	34.55	102	34.76	34.60	-100	4,798	-2.08%	大賣/
2020/01/14	7	34.64	0	0.00	34.45	7	4,731	0.15%
2020/01/13	43	35.68	13	36.25	34.75	30	4,620	0.65%
2020/01/10	31	34.75	13	34.79	34.75	18	4,117	0.44%
2020/01/09	2	34.45	14	34.36	34.30	-12	3,935	-0.30%
2020/01/08	7	34.54	1	34.65	34.30	6	3,847	0.16%
2020/01/07	3	34.90	62.2	34.99	34.75	-59.2	3,711	-1.60%
2020/01/06	4	35.05	2	35.35	35.00	2	3,631	0.06%
2020/01/03	103	35.05	134.2	35.10	35.05	-31.2	3,437	-0.91%	大買/大賣/
2020/01/02	107	35.64	7	35.79	35.85	100	3,225	3.10%	大買/
2019/12/31	82.1	35.53	55	35.38	35.90	27.1	2,963	0.91%
2019/12/30	3	33.50	21	33.49	33.50	-18	2,327	-0.77%
2019/12/27	0	0.00	2	33.00	32.50	-2	2,156	-0.09%
2019/12/26	2	33.03	3	33.17	32.85	-1	2,051	-0.05%
2019/12/25	2	33.08	0	0.00	32.90	2	1,984	0.10%
2019/12/24	11	33.10	43	33.55	32.95	-32	1,895	-1.69%
2019/12/23	71	32.94	152	33.25	33.10	-81	1,654	-4.89%	大賣/
2019/12/20	1	31.55	1	31.80	31.60	0	1,312	0.00%
2019/12/19	17	31.63	5	31.65	31.50	12	1,299	0.92%
2019/12/18	3	32.52	3	32.40	32.10	0	1,240	0.00%
2019/12/17	0	0.00	1	31.65	31.60	-1	1,091	-0.09%
2019/12/16	0	0.00	0	31.30	31.30	0	1,044	0.00%
2019/12/12	0	0.00	1	31.15	31.15	-1	1,042	-0.10%
2019/12/10	0	0.00	1	31.25	31.25	-1	1,053	-0.09%
2019/12/09	1	31.30	10	31.40	31.45	-9	1,057	-0.85%
2019/12/06	5	31.15	0	0.00	31.25	5	1,053	0.47%
2019/12/05	3	31.17	0	0.00	31.20	3	1,056	0.28%
2019/12/03	11	31.35	5	31.40	31.35	6	1,010	0.59%
2019/11/29	5	31.75	0	0.00	31.80	5	953	0.52%
2019/11/27	5.1	31.75	0	0.00	31.80	5.1	988	0.51%
2019/11/26	5	31.80	0	0.00	31.80	5	975	0.51%
2019/11/25	0	0.00	3	31.85	31.85	-3	973	-0.31%
2019/11/22	1	31.85	0	0.00	31.80	1	971	0.10%
2019/11/20	0	0.00	5	31.80	31.90	-5	977	-0.51%
2019/11/11	5	31.65	0	0.00	31.80	5	1,098	0.46%
2019/11/05	1	31.95	10	31.90	31.85	-9	1,117	-0.81%
2019/11/04	4	31.89	1	31.85	31.95	3	1,125	0.27%
2019/11/01	0	0.00	3	31.75	31.70	-3	1,124	-0.27%
2019/10/29	4	31.65	1	31.70	31.70	3	1,141	0.26%
2019/10/28	0	0.00	1	31.75	31.80	-1	1,133	-0.09%
2019/10/24	3	31.55	0	0.00	31.60	3	1,162	0.26%
2019/10/23	6	31.49	0	0.00	31.55	6	1,186	0.51%
2019/10/22	3	31.57	0	0.00	31.55	3	1,186	0.25%
2019/10/21	3	31.52	0	0.00	31.50	3	1,205	0.25%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/16	0	0.00	3	31.65	31.70	-3	1,181	-0.25%
2019/10/14	3	31.58	0	0.00	31.70	3	1,180	0.25%
2019/10/09	1	31.70	0	0.00	31.75	1	1,174	0.09%
2019/09/27	0	0.00	3	32.70	32.25	-3	1,427	-0.21%
2019/09/25	0	0.00	5	32.50	32.65	-5	1,560	-0.32%
2019/09/24	0	0.00	6	32.58	32.55	-6	1,585	-0.38%
2019/09/23	5	32.25	0	0.00	32.25	5	1,590	0.31%
2019/09/20	6	31.90	1	31.95	32.05	5	1,633	0.31%
2019/09/19	1	31.95	0	0.00	31.90	1	1,692	0.06%
2019/09/17	2	31.75	0	0.00	31.75	2	1,736	0.12%
2019/09/12	5	31.80	0	0.00	31.75	5	1,756	0.28%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/10	1	31.95	0	0.00	31.90	1	1,792	0.06%
2019/09/04	0	0.00	1	32.10	32.05	-1	1,819	-0.05%
2019/09/03	0	0.00	0	32.20	31.95	0	1,865	0.00%
2019/09/02	0	0.00	1	31.95	32.20	-1	1,906	-0.05%
2019/08/30	3	31.85	0	0.00	31.45	3	1,938	0.15%
2019/08/22	2	32.85	0	0.00	32.60	2	2,069	0.10%
2019/08/21	15	32.95	0	0.00	32.85	15	2,064	0.73%
2019/08/19	0	0.00	1	32.30	32.65	-1	2,036	-0.05%
2019/07/30	1	32.00	0	0.00	32.10	1	1,996	0.05%
2019/07/26	1	31.85	1	31.85	32.00	0	1,976	0.00%
2019/07/24	1	32.30	0	0.00	32.30	1	1,944	0.05%
2019/07/23	1	32.25	0	0.00	32.30	1	1,932	0.05%
2019/07/19	7	32.86	0	0.00	32.85	7	1,933	0.36%
2019/07/12	2	33.20	2	33.15	33.15	0	1,949	0.00%
2019/07/08	0	0.00	3	34.25	34.40	-3	1,968	-0.15%
2019/07/05	0	0.00	1	34.40	34.20	-1	1,884	-0.05%
2019/07/02	0	0.00	1	34.45	33.60	-1	1,844	-0.05%
2019/07/01	0	0.00	19	34.20	34.20	-19	1,738	-1.09%
2019/06/27	0	0.00	1	34.10	33.90	-1	1,692	-0.06%
2019/06/25	0	0.00	10	33.40	33.40	-10	1,613	-0.62%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/21	3	33.10	5	33.20	33.10	-2	1,570	-0.13%
2019/06/20	0	0.00	7	33.10	33.00	-7	1,584	-0.44%
2019/06/18	8	32.87	3	32.82	32.90	5	1,567	0.32%
2019/06/14	0	0.00	1	32.95	32.60	-1	1,616	-0.06%
2019/06/13	1	32.40	0	0.00	32.60	1	1,640	0.06%
2019/06/10	0	0.00	4	33.48	33.45	-4	1,780	-0.22%
2019/06/06	0	0.00	4	33.03	33.10	-4	1,773	-0.23%
2019/06/05	0	0.00	1	32.75	32.65	-1	1,747	-0.06%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/06/03	1	32.70	4	32.50	32.65	-3	1,787	-0.17%
2019/05/31	2	32.48	2	33.00	32.45	0	1,813	0.00%
2019/05/30	2	32.48	2	32.53	32.55	0	1,776	0.00%
2019/05/29	0	0.00	2	31.95	31.90	-2	1,729	-0.12%
2019/05/27	0	0.00	9	31.75	31.80	-9	1,753	-0.51%
2019/05/20	0	0.00	2	31.63	31.50	-2	1,803	-0.11%
2019/05/17	2	31.33	4	31.46	31.55	-2	1,818	-0.11%
2019/05/16	0	0.00	2	30.93	30.95	-2	1,815	-0.11%
2019/05/14	2	30.13	3	30.50	30.35	-1	1,859	-0.05%
2019/05/13	1	30.55	2	30.60	30.55	-1	1,861	-0.05%
2019/05/10	3	30.48	0	0.00	30.50	3	1,916	0.16%
2019/05/09	7	30.86	1	30.90	30.65	6	1,928	0.31%
2019/05/08	2	31.18	10	31.40	31.10	-8	2,004	-0.40%
2019/05/06	1	31.65	1	31.90	31.55	0	2,141	0.00%
2019/05/03	10	31.75	1	31.65	31.75	9	2,242	0.40%
2019/05/02	0	0.00	1	31.55	31.55	-1	2,303	-0.04%
2019/04/29	0	0.00	2	31.28	31.30	-2	2,299	-0.09%
2019/04/26	2	31.00	1	31.00	31.00	1	2,308	0.04%
2019/04/25	2	31.35	2	31.55	31.30	0	2,296	0.00%
2019/04/24	1	31.35	0	0.00	31.30	1	2,290	0.04%
2019/04/22	0	0.00	2	31.50	31.55	-2	2,319	-0.09%
2019/04/19	0	0.00	1	31.60	31.60	-1	2,324	-0.04%
2019/04/18	5	31.26	0	0.00	31.25	5	2,344	0.21%
2019/04/17	1	31.35	1	31.60	31.45	0	2,324	0.00%
2019/04/16	3	31.43	0	0.00	31.40	3	2,298	0.13%
2019/04/15	2	31.63	0	0.00	31.45	2	2,273	0.09%
2019/04/12	3	32.15	8	32.02	31.85	-5	2,240	-0.22%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	2	31.43	0	0.00	31.35	2	2,232	0.09%
2019/04/08	7	31.82	0	0.00	31.80	7	2,198	0.32%
2019/04/03	2	31.95	0	0.00	32.05	2	2,185	0.09%
2019/04/01	0	0.00	2	32.65	32.20	-2	2,182	-0.09%
2019/03/29	1	32.30	8	32.51	32.50	-7	2,165	-0.32%
2019/03/28	1	32.00	0	0.00	32.05	1	2,147	0.05%
2019/03/25	0	0.00	1	32.20	31.80	-1	2,154	-0.05%
2019/03/22	0	0.00	1	32.50	32.55	-1	2,138	-0.05%
2019/03/21	1	32.45	0	0.00	32.60	1	2,140	0.05%
2019/03/20	0	0.00	1	32.15	32.10	-1	2,119	-0.05%
2019/03/19	1	32.20	0	0.00	32.00	1	2,095	0.05%
2019/03/18	3	32.30	20	32.30	32.20	-17	2,074	-0.82%
2019/03/15	2	31.80	0	0.00	32.20	2	2,039	0.10%
2019/03/14	6	31.80	1	31.75	31.75	5	2,005	0.25%
2019/03/13	6	32.08	0	0.00	32.10	6	1,948	0.31%
2019/03/12	1	33.45	3	33.25	33.35	-2	1,838	-0.11%
2019/03/08	3	33.95	0	0.00	33.70	3	1,829	0.16%
2019/03/07	0	0.00	3	33.60	33.70	-3	1,805	-0.17%
2019/03/05	0	0.00	4	33.45	33.50	-4	1,766	-0.23%
2019/02/26	1	33.75	1	33.70	33.70	0	1,745	0.00%
2019/02/25	0	0.00	1	34.10	34.00	-1	1,750	-0.06%
2019/02/21	5	33.73	0	0.00	33.65	5	1,751	0.29%
2019/02/20	0	0.00	1	33.60	33.65	-1	1,787	-0.06%
2019/02/19	2	34.18	2	34.30	33.85	0	1,818	0.00%
2019/02/18	0	0.00	2	33.90	33.95	-2	1,794	-0.11%
2019/02/14	1	33.45	2	33.60	33.50	-1	1,759	-0.06%
2019/02/11	23	34.47	33	34.53	34.55	-10	1,676	-0.60%
2019/01/30	0	0.00	3	33.80	33.90	-3	1,616	-0.19%
2019/01/29	6	34.03	14	34.46	33.65	-8	1,583	-0.51%
2019/01/28	1	34.05	9	33.97	34.05	-8	1,485	-0.54%
2019/01/25	25	33.44	28	33.41	33.25	-3	1,391	-0.22%
2019/01/24	10	33.35	25	33.35	33.20	-15	1,340	-1.12%
2019/01/23	5	32.68	10	32.78	32.90	-5	1,231	-0.41%
2019/01/21	1	31.90	0	0.00	31.90	1	1,191	0.08%
2019/01/16	20	32.15	0	0.00	31.85	20	1,240	1.61%
2019/01/15	0	0.00	5	32.30	32.15	-5	1,236	-0.40%
2019/01/14	0	0.00	1	31.80	31.85	-1	1,210	-0.08%
2019/01/11	0	0.00	3	31.45	31.50	-3	1,208	-0.25%
2019/01/10	2	31.45	6	31.37	31.50	-4	1,199	-0.33%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	1	30.80	30.85	-1	1,200	-0.08%
2019/01/07	0	0.00	1.1	30.84	30.75	-1.1	1,213	-0.09%
2019/01/03	1	30.85	3	30.93	30.80	-2	1,272	-0.16%
2019/01/02	1	31.10	2	31.50	31.05	-1	1,271	-0.08%
2018/12/28	0	0.00	1	30.65	30.70	-1	1,251	-0.08%
2018/12/27	0	0.00	20	30.58	30.45	-20	1,267	-1.58%
2018/12/22	0	0.00	5	30.35	30.40	-5	1,352	-0.37%
2018/12/19	5	30.15	0	0.00	30.20	5	1,347	0.37%
2018/12/17	0	0.00	1	30.20	30.50	-1	1,358	-0.07%
2018/12/06	1	30.00	0	0.00	29.85	1	1,363	0.07%
2018/12/04	1	30.65	0	0.00	30.80	1	1,384	0.07%
2018/12/03	0	0.00	2	30.88	30.65	-2	1,373	-0.15%
2018/11/30	0	0.00	8	30.89	30.60	-8	1,346	-0.59%
2018/11/29	1	30.30	3	30.65	30.70	-2	1,336	-0.15%
2018/11/28	0	0.00	3	30.17	30.30	-3	1,299	-0.23%
2018/11/26	0	0.00	1	29.70	29.80	-1	1,275	-0.08%
2018/11/23	3	29.37	0	0.00	29.35	3	1,267	0.24%
2018/11/22	0	0.00	1	30.10	30.00	-1	1,252	-0.08%
2018/11/20	0	0.00	2	29.45	29.40	-2	1,215	-0.16%
2018/11/19	5	29.95	2	30.23	29.85	3	1,202	0.25%
2018/11/16	0	0.00	15	29.23	29.70	-15	1,163	-1.29%
2018/11/15	4	28.20	0	0.00	28.20	4	1,103	0.36%
2018/11/07	0	0.00	2	28.45	28.35	-2	1,136	-0.18%
2018/11/05	0	0.00	3	28.45	28.35	-3	1,165	-0.26%
2018/11/02	2	28.50	0	0.00	28.50	2	1,171	0.17%
2018/11/01	0	0.00	1	28.35	28.55	-1	1,163	-0.09%
2018/10/31	2	28.20	0	0.00	28.20	2	1,159	0.17%
2018/10/30	3	28.05	21	28.04	28.00	-18	1,157	-1.56%
2018/10/29	2	27.98	6	28.10	28.10	-4	1,153	-0.35%
2018/10/26	0	0.00	4	28.26	28.30	-4	1,126	-0.36%
2018/10/25	7	28.31	0	0.00	28.50	7	1,104	0.63%
2018/10/24	2	28.85	3	28.85	28.85	-1	1,077	-0.09%
2018/10/23	2	29.10	1	29.05	29.05	1	1,053	0.09%
2018/10/18	0	0.00	2	29.38	29.35	-2	1,058	-0.19%
2018/10/17	8	29.00	5	29.17	29.25	3	1,078	0.28%
2018/10/16	13	29.69	1	29.30	29.25	12	1,075	1.12%
2018/10/15	5	29.82	0	0.00	29.80	5	1,067	0.47%
2018/10/12	3	28.90	2	29.98	30.20	1	1,064	0.09%
2018/10/11	3	29.13	6	29.48	29.20	-3	1,064	-0.28%
2018/10/09	1	31.00	0	0.00	30.90	1	1,029	0.10%
2018/10/08	1	30.90	0	0.00	30.95	1	1,033	0.10%
2018/10/05	7	31.30	6	31.61	31.35	1	1,017	0.10%
2018/10/04	3	31.85	23	32.09	31.80	-20	991	-2.02%
2018/10/03	13	31.97	18	32.14	31.90	-5	965	-0.52%
2018/10/02	0	0.00	1	30.95	30.95	-1	876	-0.11%
2018/10/01	0	0.00	1	31.00	31.00	-1	873	-0.11%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/25	2	30.90	1	31.19	30.95	1	856	0.11%
2018/09/21	10	30.58	0	0.00	30.70	10	842	1.19%
2018/09/20	1	30.80	1	31.10	30.65	0	847	0.00%
2018/09/19	0	0.00	10	30.75	30.80	-10	853	-1.17%
2018/09/18	1	30.40	0	0.00	30.55	1	856	0.12%
2018/09/14	0	0.00	1	30.60	30.40	-1	890	-0.11%
2018/09/13	0	0.00	6	30.28	30.35	-6	901	-0.67%
2018/09/12	0	0.00	1	29.60	29.75	-1	906	-0.11%
2018/09/10	5	29.08	0	0.00	29.10	5	930	0.54%
2018/09/07	0	0.00	1	30.35	30.10	-1	942	-0.11%
2018/09/06	6	30.20	0	0.00	30.25	6	947	0.63%
2018/09/05	14	30.24	0	0.00	30.20	14	966	1.45%
2018/08/29	0	0.00	3	30.82	30.65	-3	1,134	-0.26%
2018/08/28	1	30.60	0	0.00	30.75	1	1,170	0.09%
2018/08/27	20	30.40	2	30.55	30.55	18	1,169	1.54%
2018/08/23	2	30.35	0	0.00	30.20	2	1,180	0.17%
2018/08/17	0	0.00	15	29.97	29.95	-15	1,195	-1.26%
2018/08/16	5	29.80	0	0.00	29.85	5	1,197	0.42%
2018/08/15	2	30.00	10	30.00	30.05	-8	1,192	-0.67%
2018/08/14	5	30.00	0	0.00	30.05	5	1,188	0.42%
2018/08/13	5	30.05	6	30.27	30.10	-1	1,189	-0.08%
2018/08/10	0	0.00	5	30.35	30.25	-5	1,174	-0.43%
2018/08/09	0	0.00	5	30.20	30.20	-5	1,175	-0.43%
2018/08/07	20	30.05	0	0.00	30.10	20	1,197	1.67%
2018/08/06	0	0.00	25	30.12	30.15	-25	1,218	-2.05%
2018/08/03	5	30.05	11	30.10	30.05	-6	1,232	-0.49%
2018/07/30	5	30.33	1	30.30	30.25	4	1,258	0.32%
2018/07/26	0	0.00	1	30.30	30.30	-1	1,277	-0.08%
2018/07/25	18	30.08	12	30.18	30.05	6	1,278	0.47%
2018/07/24	5	30.97	5	31.05	30.90	0	1,269	0.00%
2018/07/23	1	30.85	0	0.00	30.90	1	1,266	0.08%
2018/07/20	10	31.03	0	0.00	30.95	10	1,287	0.78%
2018/07/19	10	31.00	10	31.35	31.05	0	1,326	0.00%
2018/07/18	10	31.05	6	31.25	31.30	4	1,337	0.30%
2018/07/17	12	30.69	6	31.05	30.90	6	1,338	0.45%
2018/07/13	6	30.92	0	0.00	30.80	6	1,385	0.43%
2018/07/12	2	30.65	1	30.75	30.80	1	1,387	0.07%
2018/07/11	1	30.65	0	0.00	30.55	1	1,389	0.07%
2018/07/09	0	0.00	3	30.93	30.80	-3	1,396	-0.21%
2018/07/06	8	30.46	1	30.50	30.65	7	1,404	0.50%
2018/07/05	12	30.68	1	30.65	30.60	11	1,402	0.78%
2018/07/03	2	31.08	0	0.00	30.85	2	1,423	0.14%
2018/07/02	1	31.40	1	31.65	31.55	0	1,424	0.00%
2018/06/29	0	0.00	1	32.05	31.70	-1	1,426	-0.07%
2018/06/28	1	31.35	3	31.48	31.30	-2	1,408	-0.14%
2018/06/27	0	0.00	20	30.95	30.60	-20	1,393	-1.44%
2018/06/26	29	30.03	3	30.63	30.75	26	1,383	1.88%
2018/06/25	7	30.86	22.2	31.07	30.80	-15.2	1,345	-1.13%
2018/06/22	8	31.08	8	31.03	31.05	0	1,333	0.00%
2018/06/21	13	31.45	0	0.00	31.35	13	1,318	0.99%
2018/06/20	12	31.69	11	31.66	31.70	1	1,305	0.08%
2018/06/19	6	32.08	25	32.35	31.90	-19	1,282	-1.48%
2018/06/15	14	32.29	0.9	32.45	32.40	13.1	1,265	1.04%
2018/06/14	0	0.00	5	32.65	32.45	-5	1,226	-0.41%
2018/06/13	1	32.50	10	32.50	32.45	-9	1,220	-0.74%
2018/06/12	25	32.62	0	0.00	32.50	25	1,199	2.08%
2018/06/11	0	0.00	13	32.85	32.75	-13	1,170	-1.11%
2018/06/08	0	0.00	23	32.92	32.80	-23	1,164	-1.98%
2018/06/07	23	33.00	3	32.97	32.90	20	1,132	1.77%
2018/06/06	16	33.11	30	33.10	33.15	-14	1,088	-1.29%
2018/06/05	39	33.22	0	0.00	33.10	39	1,044	3.73%
2018/05/30	0	0.00	2	33.40	33.30	-2	1,003	-0.20%
2018/05/29	2	33.45	1	33.50	33.50	1	995	0.10%
2018/05/23	0	0.00	5	33.86	33.90	-5	996	-0.50%
2018/05/21	3	33.58	5	33.60	33.55	-2	994	-0.20%
2018/05/17	5	33.55	0	0.00	33.60	5	1,018	0.49%
2018/05/16	2	33.60	1	33.75	33.75	1	1,025	0.10%
2018/05/15	7	33.56	7	33.51	33.50	0	1,043	0.00%
2018/05/14	1	33.75	0	0.00	33.70	1	1,081	0.09%
2018/05/11	2	33.93	0	0.00	33.85	2	1,081	0.18%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/08	1	34.10	0	0.00	33.95	1	1,074	0.09%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	3	33.92	0	0.00	34.00	3	1,077	0.28%
2018/05/02	1	34.80	1	34.75	34.55	0	1,056	0.00%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	2	34.80	0	0.00	34.80	2	1,054	0.19%
2018/04/26	2	35.33	2	35.60	35.25	0	1,042	0.00%
2018/04/25	4	35.41	4	35.45	35.70	0	1,029	0.00%
2018/04/23	1	35.00	2	35.10	35.05	-1	1,001	-0.10%
2018/04/20	0	0.00	2	34.63	34.95	-2	1,016	-0.20%
2018/04/19	1	33.95	1	33.90	33.85	0	1,031	0.00%
2018/04/18	0	0.00	0.3	34.10	34.10	-0.3	1,009	-0.03%
2018/04/16	1	34.60	0	0.00	34.50	1	1,025	0.10%
2018/04/12	0	0.00	1	34.80	34.65	-1	1,051	-0.10%
2018/04/09	4	34.75	5	34.93	34.70	-1	1,124	-0.09%
2018/04/03	0	0.00	3	34.20	34.25	-3	1,131	-0.27%
2018/03/31	0	0.00	4	34.13	34.15	-4	1,176	-0.34%
2018/03/29	1	34.25	0	0.00	34.25	1	1,223	0.08%
2018/03/28	2	34.00	0	0.00	34.00	2	1,234	0.16%
2018/03/27	1	34.15	4	34.01	34.15	-3	1,248	-0.24%
2018/03/23	1	33.70	0	0.00	33.65	1	1,272	0.08%
2018/03/20	3	34.00	0	0.00	34.00	3	1,335	0.22%
2018/03/19	0	0.00	3	34.08	33.95	-3	1,366	-0.22%
2018/03/16	0	0.00	0	34.05	34.05	0	1,418	0.00%
2018/03/15	1	34.10	1	34.05	34.05	0	1,458	0.00%
2018/03/14	0	0.00	6	34.05	34.05	-6	1,522	-0.39%
2018/03/13	1	34.10	0	0.00	34.20	1	1,656	0.06%
2018/03/12	0	0.00	5	34.10	34.15	-5	1,819	-0.27%
2018/03/09	0	0.00	1	34.00	34.00	-1	1,957	-0.05%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/06	1	33.70	2	33.95	33.75	-1	2,107	-0.05%
2018/03/05	3	33.82	10	33.70	33.70	-7	2,152	-0.33%
2018/03/01	0	0.00	1	34.40	34.40	-1	2,230	-0.04%
2018/02/27	3	34.40	1	34.55	34.20	2	2,266	0.09%
2018/02/26	3	34.17	0	0.00	34.40	3	2,322	0.13%
2018/02/22	0	0.00	12	33.88	34.00	-12	2,354	-0.51%
2018/02/21	4	33.60	1	33.60	33.85	3	2,412	0.12%
2018/02/12	2.1	33.39	0	0.00	33.40	2.1	2,415	0.09%
2018/02/09	6	33.33	7	33.30	33.60	-1	2,420	-0.04%
2018/02/08	1	33.70	10	33.81	34.05	-9	2,408	-0.37%
2018/02/07	6	34.16	0	0.00	33.90	6	2,430	0.25%
2018/02/06	6	33.70	12	33.95	34.15	-6	2,431	-0.25%
2018/02/05	4	34.60	0	0.00	34.50	4	2,427	0.16%
2018/02/02	1	35.15	0	0.00	35.30	1	2,522	0.04%
2018/02/01	2	35.33	1	35.50	35.40	1	2,543	0.04%
2018/01/31	5	35.15	10	35.22	35.20	-5	2,545	-0.20%
2018/01/30	3	35.40	3	35.40	35.35	0	2,546	0.00%
2018/01/29	1	35.55	11	35.80	35.55	-10	2,552	-0.39%
2018/01/26	1	35.65	0	0.00	35.80	1	2,571	0.04%
2018/01/25	0	0.00	2	36.00	35.85	-2	2,627	-0.08%
2018/01/24	2	35.58	2	35.90	35.95	0	2,645	0.00%
2018/01/23	0	0.00	1	36.00	35.75	-1	2,662	-0.04%
2018/01/22	0	0.00	1	36.00	35.90	-1	2,713	-0.04%
2018/01/19	1	35.80	0.1	35.95	35.80	0.9	2,800	0.03%
2018/01/18	1	36.10	0	0.00	36.20	1	2,818	0.04%
2018/01/17	0	0.00	11	36.21	36.45	-11	2,815	-0.39%
2018/01/16	7	35.46	24	35.52	35.90	-17	2,797	-0.61%
2018/01/15	3	36.03	1	36.35	35.85	2	2,774	0.07%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/11	11	36.55	0	0.00	36.60	11	2,720	0.40%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/09	0	0.00	2	37.05	37.00	-2	2,711	-0.07%
2018/01/08	0	0.00	61	36.93	36.80	-61	2,699	-2.26%
2018/01/05	10	36.75	1	37.10	37.15	9	2,692	0.33%
2018/01/04	1	36.75	10	36.61	36.60	-9	2,688	-0.33%
2018/01/03	0	0.00	6	37.33	37.30	-6	2,666	-0.23%
2018/01/02	0	0.00	2	37.50	37.50	-2	2,657	-0.08%