漢翔 (2634)-富邦-新店券商分點個股進出

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
52.9
漲跌
▼0.2
漲幅
-0.38%
成交量
3,614張
產業
上市航運類股▲3.11%
702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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/06/14	3.1	53.10	2	52.85	52.90	1.1	18,598	0.01%
2024/06/13	30	52.73	43	52.69	53.10	-13	18,606	-0.07%
2024/06/12	34	52.86	1	52.40	52.60	33	18,670	0.18%
2024/06/11	13.1	53.63	12	53.48	53.00	1.1	18,674	0.01%
2024/06/07	3	54.20	2	54.40	54.60	1	18,620	0.01%
2024/06/06	12.1	53.38	9	53.98	54.00	3.1	18,568	0.02%
2024/06/05	2.1	53.90	1	53.90	53.80	1.1	18,528	0.01%
2024/06/04	5	53.60	0	0.00	53.50	5	18,607	0.03%
2024/06/03	8.1	53.36	5	53.24	53.10	3.1	18,623	0.02%
2024/05/31	6.2	53.24	19	53.03	52.90	-12.8	18,623	-0.07%
2024/05/30	68.1	53.24	39	53.55	52.90	29.1	18,607	0.16%
2024/05/29	53.1	54.49	14	54.31	54.00	39.1	18,554	0.21%
2024/05/28	64	55.84	31	55.67	55.40	33	18,412	0.18%
2024/05/27	8.2	55.88	78	56.03	55.80	-69.8	18,383	-0.38%
2024/05/24	20	55.55	41	55.48	55.90	-21	18,324	-0.11%
2024/05/23	38.1	56.96	90.2	56.93	56.30	-52.1	18,221	-0.29%
2024/05/22	59.2	55.27	18	54.63	54.60	41.2	17,613	0.23%
2024/05/21	54.1	56.65	37	56.03	55.90	17.1	17,365	0.10%
2024/05/20	146	58.16	77	57.43	57.00	69	17,119	0.40%	大買/
2024/05/17	26	56.66	96.4	57.32	57.40	-70.4	16,493	-0.43%
2024/05/16	15	55.55	32	55.79	55.70	-17	16,178	-0.11%
2024/05/15	92	57.03	55.2	56.89	55.70	36.8	16,108	0.23%
2024/05/14	86.4	55.67	131	55.93	56.30	-44.6	15,840	-0.28%	大賣/
2024/05/13	29.3	53.56	85	53.56	53.30	-55.7	15,566	-0.36%
2024/05/10	7	54.06	27	54.45	54.50	-20	15,519	-0.13%
2024/05/09	89.1	54.66	6	54.62	53.80	83.1	15,501	0.54%
2024/05/08	59.2	54.26	33.5	54.27	54.50	25.7	15,444	0.17%
2024/05/07	24.1	56.18	27.5	56.29	55.70	-3.4	15,150	-0.02%
2024/05/06	39	56.21	7	56.23	56.00	32	15,052	0.21%
2024/05/03	28.1	57.29	46	56.93	56.80	-17.9	14,897	-0.12%
2024/05/02	120	57.69	16.1	57.91	57.90	103.9	14,767	0.70%	大買/鉅額交易
2024/04/30	14	57.59	50	57.26	57.20	-36	14,617	-0.25%
2024/04/29	46.3	57.97	66	57.83	57.80	-19.7	14,483	-0.14%
2024/04/26	40	57.58	60	57.69	57.70	-20	14,327	-0.14%
2024/04/25	76	57.48	45	57.74	57.30	31	14,138	0.22%
2024/04/24	47	57.44	75.1	57.18	57.10	-28.1	13,958	-0.20%
2024/04/23	90	57.12	33	57.68	57.80	57.1	13,656	0.42%
2024/04/22	114.8	57.90	222	56.97	56.10	-107.2	13,472	-0.80%	大買/大賣/鉅額交易
2024/04/19	226.8	58.48	107.6	58.58	57.60	119.3	13,470	0.89%	大買/大賣/鉅額交易
2024/04/18	47.6	57.27	153.8	58.38	58.70	-106.2	12,973	-0.82%	大賣/鉅額交易
2024/04/17	59.5	55.97	17	56.15	55.80	42.5	12,495	0.34%
2024/04/16	99.2	56.33	194.6	56.19	55.40	-95.4	12,617	-0.76%	大賣/
2024/04/15	283.7	58.45	314.4	58.72	58.00	-30.6	12,092	-0.25%	大買/大賣/
2024/04/12	48.2	56.28	50.2	56.63	56.80	-2	11,131	-0.02%
2024/04/11	135.6	56.56	31	56.80	55.80	104.6	11,010	0.95%	大買/鉅額交易
2024/04/10	155.3	57.69	1,835.2	57.79	56.80	-1,679.9	10,635	-15.79%	大買/大賣/鉅額交易
2024/04/09	1,768.6	55.30	132	56.13	57.50	1,636.6	9,678	16.91%	大買/大賣/鉅額交易
2024/04/08	15.5	53.15	6	52.98	53.00	9.5	8,809	0.11%
2024/04/03	10.9	53.83	4	53.85	53.70	6.9	8,809	0.08%
2024/04/02	20.1	54.16	14	54.22	54.30	6.1	8,725	0.07%
2024/04/01	15	54.03	28.3	53.91	54.40	-13.3	8,554	-0.16%
2024/03/29	6	52.15	6	52.63	52.60	0	8,247	0.00%
2024/03/28	75.1	54.03	47.2	53.32	52.60	27.9	8,231	0.34%
2024/03/27	40	52.18	59.3	52.69	53.20	-19.2	7,646	-0.25%
2024/03/26	5	49.93	17	50.26	49.65	-12	7,194	-0.17%
2024/03/25	19.1	50.43	67	50.01	50.40	-47.9	7,200	-0.67%
2024/03/22	40	49.77	60	50.04	50.30	-20	7,172	-0.28%
2024/03/21	1.1	48.49	4	48.56	48.70	-3	6,957	-0.04%
2024/03/20	15	48.65	0.1	48.30	47.95	14.9	6,979	0.21%
2024/03/19	61.4	48.88	6	48.69	48.60	55.4	6,984	0.79%
2024/03/18	5.2	47.83	2	47.83	48.40	3.2	7,276	0.04%
2024/03/15	3	47.82	5	48.05	47.55	-2	7,377	-0.03%
2024/03/14	3	47.13	1	47.35	47.15	2	7,313	0.03%
2024/03/13	1.1	47.95	1	47.60	47.55	0.1	7,365	0.00%
2024/03/12	0	0.00	9	47.69	48.15	-9	7,418	-0.12%
2024/03/11	4	47.58	4	47.66	47.55	0	7,409	0.00%
2024/03/08	11.3	47.61	9	47.65	47.10	2.3	7,416	0.03%
2024/03/07	16	48.53	3	48.40	48.30	13	7,380	0.18%
2024/03/06	4.3	49.13	7	49.25	48.90	-2.7	7,391	-0.04%
2024/03/05	23.7	49.66	6	49.58	49.45	17.7	7,401	0.24%
2024/03/04	3	49.93	13	49.99	49.80	-10	7,410	-0.13%
2024/03/01	1	49.70	6	49.71	49.60	-5	7,433	-0.07%
2024/02/29	5	49.70	7	49.59	49.65	-2	7,682	-0.03%
2024/02/27	5.1	49.03	2	49.25	48.90	3.1	8,222	0.04%
2024/02/26	14	49.35	23	49.60	49.75	-9	8,200	-0.11%
2024/02/23	12.1	48.55	0	0.00	48.40	12.1	8,159	0.15%
2024/02/22	5.4	49.06	5	49.22	49.25	0.4	8,163	0.00%
2024/02/21	4	49.20	7	49.10	49.10	-3	8,207	-0.04%
2024/02/20	1.2	49.25	9	49.14	49.05	-7.8	8,243	-0.09%
2024/02/19	1.1	49.36	4	49.50	49.45	-2.9	8,342	-0.04%
2024/02/16	2.2	49.24	60.2	49.14	49.30	-58	8,393	-0.69%
2024/02/15	44	49.07	2.1	48.87	49.20	41.9	8,522	0.49%
2024/02/05	0.1	48.30	9	48.17	48.10	-8.9	8,533	-0.10%
2024/02/02	12.1	48.48	7	48.86	48.25	5.1	8,539	0.06%
2024/02/01	3	48.78	1	48.90	48.85	2	8,508	0.02%
2024/01/31	27.2	49.39	20	49.20	49.20	7.1	8,619	0.08%
2024/01/30	7.4	50.14	0.1	50.10	49.80	7.3	8,825	0.08%
2024/01/29	1	50.20	8	50.08	50.20	-7	8,876	-0.08%
2024/01/26	3	49.97	3	49.90	49.90	0	9,023	0.00%
2024/01/25	12	50.33	5	50.14	50.10	7	9,076	0.08%
2024/01/24	4	50.50	8	50.71	50.50	-4	9,094	-0.04%
2024/01/23	5.1	50.20	3	50.20	50.20	2.1	9,120	0.02%
2024/01/22	2.1	49.98	1	50.10	49.90	1.1	9,131	0.01%
2024/01/18	1.1	50.09	4	50.01	49.80	-2.9	9,208	-0.03%
2024/01/17	6.4	50.64	0	50.60	50.20	6.4	9,224	0.07%
2024/01/16	11.1	51.39	3.2	51.53	51.30	7.9	9,252	0.09%
2024/01/15	68.1	53.69	46.1	52.43	52.10	22	9,218	0.24%
2024/01/12	6	52.85	50.1	52.93	53.00	-44.1	8,866	-0.50%
2024/01/11	20.4	51.00	30	51.23	52.00	-9.6	8,723	-0.11%
2024/01/10	56.9	52.23	53	52.49	51.60	3.9	8,783	0.04%
2024/01/09	37.1	52.15	9	51.62	51.50	28.1	8,630	0.33%
2024/01/08	12	54.19	509	54.59	53.70	-497	8,428	-5.90%	大賣/鉅額交易
2024/01/05	500	54.31	7	53.70	54.20	493	8,203	6.01%	大買/鉅額交易
2024/01/04	4.1	52.85	4	52.90	52.70	0.1	8,070	0.00%
2024/01/03	4	52.93	2	52.85	52.70	2	8,366	0.02%
2024/01/02	4	53.80	5.1	53.62	53.60	-1.1	8,328	-0.01%
2023/12/29	6.1	53.55	12.1	53.57	53.60	-6	8,357	-0.07%
2023/12/28	9	53.22	8	53.21	53.10	1	8,331	0.01%
2023/12/27	7	52.93	4	52.93	52.80	3	8,352	0.04%
2023/12/26	3	53.00	2.1	53.05	53.00	0.9	8,419	0.01%
2023/12/25	17	53.26	47.4	53.24	53.30	-30.4	8,402	-0.36%
2023/12/22	3.2	52.49	0	0.00	52.30	3.2	8,360	0.04%
2023/12/21	92.4	52.90	80	52.66	52.10	12.4	8,547	0.15%
2023/12/20	2	52.40	10	52.78	52.70	-8	8,441	-0.09%
2023/12/19	11.6	51.85	1	51.70	52.00	10.6	8,505	0.12%
2023/12/18	4	52.75	5	52.76	52.80	-1	8,579	-0.01%
2023/12/15	4.5	52.54	7	52.60	52.50	-2.5	8,674	-0.03%
2023/12/14	9.1	52.19	3	52.00	52.00	6.1	8,797	0.07%
2023/12/13	46	52.90	31	53.21	51.90	15	8,952	0.17%
2023/12/12	6	52.70	63.2	52.77	52.70	-57.2	8,927	-0.64%
2023/12/11	3.5	51.56	14	51.69	51.50	-10.5	9,025	-0.12%
2023/12/08	8	51.61	3	51.73	51.50	5	9,174	0.05%
2023/12/07	7	52.60	8	53.14	52.20	-1	9,367	-0.01%
2023/12/06	4.1	52.13	2	52.30	52.00	2.1	10,039	0.02%
2023/12/05	15	52.43	2	52.40	52.40	13	10,377	0.13%
2023/12/04	1	52.90	12.2	52.93	53.10	-11.2	10,439	-0.11%
2023/12/01	11	52.30	5	52.32	52.30	6	10,463	0.06%
2023/11/30	18	51.49	8	51.54	51.80	10	10,729	0.09%
2023/11/29	17	51.90	10.2	52.69	51.90	6.8	11,055	0.06%
2023/11/28	22	52.20	5	51.90	52.30	17	11,478	0.15%
2023/11/27	31	52.66	17.1	51.89	51.60	13.9	11,941	0.12%
2023/11/24	54.1	52.68	132	52.92	52.60	-78	11,969	-0.65%	大賣/
2023/11/22	11.3	50.82	1	50.70	50.70	10.3	13,177	0.08%
2023/11/21	7.4	51.09	36	50.81	50.60	-28.6	14,097	-0.20%
2023/11/20	28.1	51.01	31.1	51.21	51.20	-3.1	15,292	-0.02%
2023/11/17	25.2	50.16	2	50.65	50.40	23.2	16,846	0.14%
2023/11/16	3.1	50.04	13.8	50.31	50.40	-10.7	16,958	-0.06%
2023/11/15	4	49.35	2	49.72	49.25	2	16,884	0.01%
2023/11/14	26.1	50.00	7.2	50.09	49.25	18.9	16,885	0.11%
2023/11/13	6.9	48.71	8.1	49.20	49.15	-1.2	16,852	-0.01%
2023/11/10	29.2	48.88	2	48.75	48.55	27.2	16,862	0.16%
2023/11/09	13.1	49.36	5	49.34	49.10	8.1	16,918	0.05%
2023/11/08	39	49.95	8.1	50.09	49.50	31	17,049	0.18%
2023/11/07	55.3	49.79	15	49.78	49.35	40.3	17,126	0.24%
2023/11/06	31.1	51.74	4	51.80	51.60	27.1	17,057	0.16%
2023/11/03	6	51.14	13	51.49	51.80	-7	17,234	-0.04%
2023/11/02	5	49.82	6	49.87	50.10	-1	17,601	-0.01%
2023/11/01	0	48.50	2	48.65	48.70	-2	17,693	-0.01%
2023/10/31	7	48.76	9	49.60	48.55	-2	17,832	-0.01%
2023/10/30	3	49.70	0	0.00	49.60	3	17,965	0.02%
2023/10/27	3	50.20	58	50.04	50.10	-55	18,128	-0.30%
2023/10/26	6	50.12	4	50.40	50.00	2	18,398	0.01%
2023/10/25	7.5	50.56	13	50.62	50.50	-5.5	18,384	-0.03%
2023/10/24	13	49.95	12	49.37	50.10	1	18,391	0.01%
2023/10/23	1.1	48.50	4.1	48.50	48.40	-3	18,373	-0.02%
2023/10/20	6.3	48.79	29	48.41	48.45	-22.7	18,464	-0.12%
2023/10/19	39	49.50	2	49.73	49.80	37	18,502	0.20%
2023/10/18	44.9	50.13	62	50.53	49.30	-17.1	18,654	-0.09%
2023/10/17	33	52.90	107	51.73	51.60	-74	18,695	-0.40%	大賣/
2023/10/16	33.1	54.33	4	53.80	53.70	29.1	18,661	0.16%
2023/10/13	6	54.22	8.1	54.24	54.70	-2.1	18,861	-0.01%
2023/10/12	77.2	54.22	9	54.24	54.30	68.2	19,063	0.36%
2023/10/11	76.2	55.69	70.3	55.29	53.90	5.9	19,196	0.03%
2023/10/06	7.1	53.67	12	53.64	53.80	-4.9	19,075	-0.03%
2023/10/05	7.2	53.42	6	53.58	53.60	1.2	19,149	0.01%
2023/10/04	19.3	53.61	10	53.51	53.30	9.3	19,196	0.05%
2023/10/03	9.4	54.48	4	54.38	54.20	5.4	19,333	0.03%
2023/10/02	38.1	55.14	11.4	55.16	55.00	26.6	19,460	0.14%
2023/09/28	3.4	54.73	6.1	54.82	54.90	-2.7	19,648	-0.01%
2023/09/27	17.4	54.41	16	54.44	54.40	1.4	20,053	0.01%
2023/09/26	32.3	55.33	12	54.71	54.60	20.3	20,131	0.10%
2023/09/25	23.1	56.91	12	56.68	56.70	11.1	20,174	0.06%
2023/09/22	16	55.91	15	55.79	55.70	1	20,194	0.01%
2023/09/21	19.2	55.21	14	55.03	55.50	5.2	20,340	0.03%
2023/09/20	8.1	56.22	19.4	56.15	56.00	-11.3	20,661	-0.05%
2023/09/19	45.1	56.98	25	57.58	56.20	20.1	20,917	0.10%
2023/09/18	82.4	58.61	65	58.46	57.60	17.4	21,299	0.08%
2023/09/15	39.2	58.44	16.1	58.42	58.00	23.2	22,514	0.10%
2023/09/14	17.2	59.58	10	59.20	59.20	7.2	24,361	0.03%
2023/09/13	32.2	60.06	8	59.91	59.90	24.2	25,282	0.10%
2023/09/12	81.3	60.76	71.1	60.83	60.50	10.2	25,608	0.04%
2023/09/11	78.1	62.28	79	61.96	60.80	-0.9	25,750	0.00%
2023/09/08	17	60.21	25.4	61.28	61.90	-8.4	25,155	-0.03%
2023/09/07	26	60.47	52	60.61	60.40	-26	24,936	-0.10%
2023/09/06	1	60.30	6	60.35	60.30	-5	25,092	-0.02%
2023/09/05	23	60.17	8	60.34	59.50	15	25,246	0.06%
2023/09/04	29	61.71	63	61.76	61.30	-34	25,481	-0.13%
2023/09/01	32.1	62.35	66	62.68	62.40	-34	25,566	-0.13%
2023/08/31	117.1	62.12	31.2	62.27	62.00	85.9	25,428	0.34%	大買/
2023/08/30	40.3	61.02	36	61.23	61.60	4.3	25,425	0.02%
2023/08/29	55.1	59.70	83	60.39	61.50	-27.9	25,440	-0.11%
2023/08/28	122	62.12	104.1	61.87	61.00	17.9	24,866	0.07%	大買/大賣/
2023/08/25	60.1	61.05	41	61.06	60.30	19.1	23,852	0.08%
2023/08/24	84.1	60.47	126	61.26	61.40	-41.9	23,172	-0.18%	大賣/
2023/08/23	142	59.14	161	59.64	59.00	-19	22,194	-0.09%	大買/大賣/
2023/08/22	30	55.01	40	55.19	55.50	-10	20,868	-0.05%
2023/08/21	3	55.13	2	55.40	55.50	1	20,986	0.00%
2023/08/18	12.1	54.89	7	54.70	54.70	5.1	21,567	0.02%
2023/08/17	6	54.07	0	0.00	55.10	6	22,073	0.03%
2023/08/16	2.1	53.60	1	53.60	53.80	1.1	22,699	0.00%
2023/08/15	10	54.03	24	53.90	53.90	-14	23,079	-0.06%
2023/08/14	8.2	54.99	2	54.70	54.00	6.2	23,352	0.03%
2023/08/11	28.1	57.05	30	56.83	56.80	-1.9	23,780	-0.01%
2023/08/10	25	57.96	18	58.03	58.00	7	23,730	0.03%
2023/08/09	70	58.15	54	57.88	58.30	16	23,730	0.07%
2023/08/08	8.5	58.21	64.1	58.00	57.80	-55.6	23,855	-0.23%
2023/08/07	15	56.11	11.3	56.79	57.20	3.7	23,996	0.02%
2023/08/04	17	56.14	11	56.19	56.10	6	24,323	0.02%
2023/08/02	34	55.32	14	55.29	55.20	20	24,828	0.08%
2023/08/01	7.1	55.29	2	54.85	54.80	5.1	25,063	0.02%
2023/07/31	54	55.31	52	55.58	55.50	2	25,683	0.01%
2023/07/28	7	54.37	0.1	54.00	53.80	6.9	26,100	0.03%
2023/07/27	42	54.41	11	54.42	54.50	31	27,285	0.11%
2023/07/26	1	53.50	1	54.40	53.40	0	28,078	0.00%
2023/07/25	12	52.99	14	53.69	54.00	-2	29,699	-0.01%
2023/07/24	21.2	53.32	23.1	53.67	53.50	-1.9	31,348	-0.01%
2023/07/21	21.1	55.07	26	55.35	54.40	-4.9	32,211	-0.02%
2023/07/20	29.8	55.08	19.1	54.81	55.70	10.7	34,259	0.03%
2023/07/19	15	54.31	10	54.47	53.70	5	35,118	0.01%
2023/07/18	6.1	53.90	4	54.03	53.50	2.1	35,969	0.01%
2023/07/17	34.1	54.59	24	54.75	54.80	10.1	36,519	0.03%
2023/07/14	9	56.47	7	56.77	55.70	2	37,088	0.01%
2023/07/13	20.1	56.63	7	56.66	56.10	13.1	38,925	0.03%
2023/07/12	22	57.34	6	57.53	57.20	16	41,165	0.04%
2023/07/11	12.1	57.77	1	57.70	57.70	11.1	43,826	0.03%
2023/07/10	22	58.60	40	58.99	58.30	-18	45,283	-0.04%
2023/07/07	22	59.32	16.1	59.71	59.40	5.9	46,632	0.01%
2023/07/06	70	60.93	14	60.24	60.20	56	47,102	0.12%
2023/07/05	44	62.35	52.1	62.86	61.90	-8.1	47,378	-0.02%
2023/07/04	19.1	61.35	9	61.54	61.30	10.1	47,089	0.02%
2023/07/03	13	60.58	46.5	61.11	61.40	-33.5	47,026	-0.07%
2023/06/30	15	60.03	4	59.63	60.00	11	46,820	0.02%
2023/06/29	17	60.91	28	60.76	60.50	-11	46,813	-0.02%
2023/06/28	67.1	61.08	42.2	61.11	60.70	24.9	46,669	0.05%
2023/06/27	17	59.95	32.1	60.79	59.30	-15.1	46,754	-0.03%
2023/06/26	20.2	62.30	69.3	62.03	60.70	-49.1	47,177	-0.10%
2023/06/21	116.3	65.66	134.3	64.83	63.40	-18	46,949	-0.04%	大買/大賣/
2023/06/20	243.1	64.72	279.2	64.77	65.00	-36.1	45,875	-0.08%	大買/大賣/
2023/06/19	80	61.77	87.1	62.81	63.90	-7.1	43,882	-0.02%
2023/06/16	6	58.00	25.5	58.08	58.10	-19.5	42,910	-0.05%
2023/06/15	35.1	55.69	62.5	56.11	57.30	-27.5	42,614	-0.06%
2023/06/14	7.1	56.30	17	56.61	56.00	-10	42,368	-0.02%
2023/06/13	7	56.91	6	56.77	56.60	1	42,460	0.00%
2023/06/12	14.1	56.90	24	56.96	56.50	-9.9	42,670	-0.02%
2023/06/09	45	57.83	32	57.52	57.50	13	42,840	0.03%
2023/06/08	53.5	57.85	151.1	57.95	57.70	-97.6	43,055	-0.23%	大賣/
2023/06/07	35	57.28	30.1	57.42	57.50	4.9	42,805	0.01%
2023/06/06	8.1	56.77	40	56.83	56.40	-31.9	43,073	-0.07%
2023/06/05	80.7	57.83	47	57.37	57.30	33.7	43,876	0.08%
2023/06/02	10.2	56.23	26.1	56.21	56.30	-16	43,546	-0.04%
2023/06/01	0	0.00	6	55.58	55.30	-6	43,401	-0.01%
2023/05/31	3	55.03	94.8	55.40	55.40	-91.8	43,443	-0.21%
2023/05/30	46	55.07	22	55.08	54.80	24	43,459	0.06%
2023/05/29	131.1	56.14	14.6	56.02	55.80	116.5	43,343	0.27%	大買/鉅額交易
2023/05/26	21.7	54.87	44.2	54.89	54.80	-22.4	43,222	-0.05%
2023/05/25	17	56.01	11	56.09	56.00	6	43,100	0.01%
2023/05/24	99.1	57.78	73	57.99	56.70	26.1	43,064	0.06%
2023/05/23	135	56.90	101	57.30	56.70	34	42,899	0.08%	大買/大賣/
2023/05/22	39	55.91	64.1	56.06	56.90	-25.1	42,593	-0.06%
2023/05/19	5	54.88	19	54.86	54.20	-14	42,282	-0.03%
2023/05/18	14	54.86	10	54.65	54.50	4	42,021	0.01%
2023/05/17	70	55.31	71	55.21	55.00	-1	41,789	0.00%
2023/05/16	4.1	53.82	15	53.77	53.70	-10.9	41,378	-0.03%
2023/05/15	43	53.62	4	53.65	53.70	39	41,725	0.09%
2023/05/12	16	54.20	10	53.59	54.40	6	43,241	0.01%
2023/05/11	37.1	53.90	43	54.03	54.00	-5.9	43,592	-0.01%
2023/05/10	93	55.40	111.1	55.46	55.30	-18.1	43,073	-0.04%	大賣/
2023/05/09	78.2	55.02	58	54.61	54.50	20.2	42,634	0.05%
2023/05/08	51.2	56.99	39	56.63	56.60	12.2	42,096	0.03%
2023/05/05	85.2	56.34	67	56.38	56.40	18.2	41,801	0.04%
2023/05/04	111.5	58.11	76.1	57.77	57.60	35.4	41,148	0.09%	大買/
2023/05/03	212.2	58.63	215.1	58.40	58.70	-2.9	40,545	-0.01%	大買/大賣/
2023/05/02	75.1	58.17	193.6	58.03	57.40	-118.5	39,311	-0.30%	大賣/鉅額交易
2023/04/28	141	58.58	160.3	58.41	58.00	-19.3	38,504	-0.05%	大買/大賣/
2023/04/27	270	57.48	216.1	57.40	57.50	53.9	36,822	0.15%	大買/大賣/
2023/04/26	35	55.79	39	55.74	55.90	-4	35,055	-0.01%
2023/04/25	172.2	57.39	210.1	56.98	56.40	-37.9	34,075	-0.11%	大買/大賣/
2023/04/24	96.1	55.88	136.1	56.32	57.50	-40	31,803	-0.13%	大賣/
2023/04/21	32.3	54.71	18.1	54.05	54.70	14.2	30,689	0.05%
2023/04/20	154	54.56	64.1	54.49	54.40	90	29,705	0.30%	大買/
2023/04/19	77.2	56.31	65.2	56.31	56.60	12.1	28,932	0.04%
2023/04/18	187.2	56.95	102.7	56.41	55.90	84.6	28,155	0.30%	大買/大賣/
2023/04/17	230.5	57.14	323	57.90	58.00	-92.6	26,225	-0.35%	大買/大賣/
2023/04/14	325.3	55.03	258.1	54.29	54.20	67.2	23,870	0.28%	大買/大賣/
2023/04/13	96	51.19	124.2	51.69	52.90	-28.2	21,249	-0.13%	大賣/
2023/04/12	179.3	47.45	186.2	47.46	48.15	-6.8	20,124	-0.03%	大買/大賣/
2023/04/11	57.1	44.58	68	44.45	43.80	-10.9	18,629	-0.06%
2023/04/10	48.2	43.73	40.1	43.91	44.30	8.1	18,055	0.04%
2023/04/07	21	42.29	28	42.33	42.40	-7	17,575	-0.04%
2023/04/06	15	42.21	21	42.11	42.00	-6	17,668	-0.03%
2023/03/31	4	41.69	3	41.82	41.65	1	17,716	0.01%
2023/03/30	5	41.90	15	41.82	41.85	-10	17,689	-0.06%
2023/03/29	11	41.61	10.1	41.53	41.55	1	17,597	0.01%
2023/03/28	127.1	41.86	143	41.57	41.20	-15.9	17,588	-0.09%	大買/大賣/
2023/03/27	136	43.78	115	43.56	43.20	21	17,093	0.12%	大買/大賣/
2023/03/24	11.1	41.92	8.3	42.03	42.45	2.8	16,439	0.02%
2023/03/23	47	41.79	50	41.62	41.75	-3	16,380	-0.02%
2023/03/22	8.3	40.97	8	40.89	40.85	0.3	16,148	0.00%
2023/03/21	38	41.20	28	41.09	41.00	10	16,101	0.06%
2023/03/20	17	40.68	7	40.75	41.00	10	16,040	0.06%
2023/03/17	1	40.55	2	40.30	40.25	-1	16,072	-0.01%
2023/03/16	10	40.38	18	40.31	40.20	-8	16,215	-0.05%
2023/03/15	53	40.89	42	41.24	41.00	11	16,594	0.07%
2023/03/14	8	40.22	10	40.22	39.85	-2	16,663	-0.01%
2023/03/13	25	38.92	11	39.14	38.95	14	17,010	0.08%
2023/03/10	40	41.05	40	40.97	40.90	0	17,105	0.00%
2023/03/09	75	41.40	91.2	41.42	42.05	-16.2	17,023	-0.10%
2023/03/08	174.1	41.23	174.2	41.13	41.00	-0.1	16,777	0.00%	大買/大賣/
2023/03/07	6	39.10	15.3	39.05	39.40	-9.3	16,726	-0.06%
2023/03/06	117	38.95	107	38.67	38.65	10	16,633	0.06%	大買/大賣/
2023/03/03	9	38.20	10	38.69	38.40	-1	16,513	-0.01%
2023/03/02	15	37.71	10.2	37.80	37.85	4.8	16,435	0.03%
2023/03/01	22	37.92	29	38.00	38.00	-7	16,423	-0.04%
2023/02/24	31.2	38.67	13.1	38.57	38.50	18.1	16,568	0.11%
2023/02/23	5.1	38.95	11.2	39.09	39.20	-6.1	16,400	-0.04%
2023/02/22	1	38.60	21	38.49	39.20	-20	16,303	-0.12%
2023/02/21	78.3	39.40	53	39.41	38.80	25.3	16,229	0.16%
2023/02/20	48.3	39.06	40	39.09	38.80	8.3	15,930	0.05%
2023/02/17	71	38.55	139	38.49	38.50	-68	15,735	-0.43%	大賣/
2023/02/16	6	37.83	61.1	38.03	38.00	-55.1	15,357	-0.36%
2023/02/15	134	37.39	5	37.41	37.30	129	15,226	0.85%	大買/鉅額交易
2023/02/14	38	37.19	8	37.20	37.60	30	15,097	0.20%
2023/02/13	83	37.39	31	37.52	37.65	52	15,039	0.35%
2023/02/10	84	38.90	170.1	38.68	37.95	-86.1	14,717	-0.59%	大賣/
2023/02/09	18	37.24	25	37.05	37.35	-7	13,007	-0.05%
2023/02/08	21	35.82	26.1	35.94	35.90	-5.1	12,322	-0.04%
2023/02/07	22	35.35	0	0.00	35.45	22	12,217	0.18%
2023/02/06	9	35.32	16	35.33	35.50	-7	12,254	-0.06%
2023/02/03	4	34.65	6	34.86	34.95	-2	12,155	-0.02%
2023/02/02	6	34.39	1	34.50	34.45	5	12,027	0.04%
2023/02/01	11	34.92	0	0.00	34.55	11	11,897	0.09%
2023/01/30	14	34.25	2	34.25	34.10	12	11,767	0.10%
2023/01/17	1	34.25	2	34.40	34.15	-1	11,749	-0.01%
2023/01/16	1	34.25	3	34.53	34.40	-2	11,809	-0.02%
2023/01/13	5	35.01	0	0.00	34.70	5	11,871	0.04%
2023/01/12	1	34.90	0	0.00	34.85	1	11,970	0.01%
2023/01/11	9	35.02	7	35.06	35.05	2	11,993	0.02%
2023/01/10	4	34.95	2	35.10	34.80	2	11,948	0.02%
2023/01/06	2	35.38	0	0.00	35.25	2	11,951	0.02%
2023/01/05	0	0.00	1	35.55	35.25	-1	12,024	-0.01%
2023/01/04	1	35.45	0	0.00	35.45	1	11,953	0.01%
2023/01/03	9	35.53	6	35.34	35.40	3	11,892	0.03%
2022/12/30	6	35.99	9	36.04	35.75	-3	11,774	-0.03%
2022/12/29	15.1	35.00	16.2	35.01	35.10	-1.1	11,294	-0.01%
2022/12/28	15	35.18	5	35.36	35.10	10	11,223	0.09%
2022/12/27	0	0.00	3	35.70	35.00	-3	11,126	-0.03%
2022/12/26	2	35.55	12	35.21	35.25	-10	11,028	-0.09%
2022/12/23	20.1	34.62	8.2	34.11	34.55	11.9	10,789	0.11%
2022/12/22	7	33.55	5	33.58	33.50	2	10,626	0.02%
2022/12/21	3	33.10	0	0.00	33.25	3	10,653	0.03%
2022/12/20	2.1	33.53	2	34.15	33.30	0.1	10,740	0.00%
2022/12/19	0	0.00	10.1	34.57	34.40	-10.1	10,836	-0.09%
2022/12/16	2	34.85	7	35.31	34.95	-5	10,808	-0.05%
2022/12/15	113	35.47	104	35.72	35.95	9	10,663	0.08%	大買/大賣/
2022/12/14	0	0.00	4.5	34.81	35.00	-4.5	10,373	-0.04%
2022/12/13	5.1	34.68	0	0.00	34.35	5.1	10,265	0.05%
2022/12/12	9	34.92	0	0.00	34.85	9	10,170	0.09%
2022/12/09	7	35.25	9	34.96	34.85	-2	10,069	-0.02%
2022/12/08	38.1	35.60	31.2	35.47	35.20	7	9,939	0.07%
2022/12/07	9	35.61	7	35.84	35.85	2	9,652	0.02%
2022/12/06	45	35.54	11.1	35.63	35.60	33.9	9,049	0.37%
2022/12/05	55.4	36.81	102.1	36.97	36.25	-46.7	8,693	-0.54%	大賣/
2022/12/02	16	34.11	24	34.54	34.80	-8	7,945	-0.10%
2022/12/01	13	33.28	15	33.16	33.10	-2	7,385	-0.03%
2022/11/30	28.1	33.56	23	33.36	33.40	5.1	7,203	0.07%
2022/11/29	33	34.30	28.2	34.05	33.90	4.8	6,738	0.07%
2022/11/28	11.1	31.90	2	31.60	31.90	9.1	5,674	0.16%
2022/11/25	0	0.00	1	31.50	31.40	-1	5,575	-0.02%
2022/11/24	2	31.73	6.1	31.35	31.40	-4.1	5,571	-0.07%
2022/11/23	9.2	31.78	8	31.79	31.55	1.2	5,518	0.02%
2022/11/22	18	31.83	7	31.69	31.55	11	5,426	0.20%
2022/11/21	0.1	31.00	4	31.00	30.90	-3.9	5,128	-0.08%
2022/11/18	7	31.13	2	31.15	31.05	5	5,115	0.10%
2022/11/17	5.1	30.54	7	30.51	30.60	-1.9	5,066	-0.04%
2022/11/16	14	31.46	7	31.36	31.05	7	4,972	0.14%
2022/11/15	2.1	30.86	5	30.97	30.95	-2.9	4,857	-0.06%
2022/11/11	0	31.05	0	0.00	30.90	0	4,846	0.00%
2022/11/09	6.1	31.17	3	31.23	31.05	3.1	5,034	0.06%
2022/11/08	20.1	31.89	3	31.75	31.60	17.1	4,958	0.35%
2022/11/07	6	33.08	1	33.10	33.05	5	4,776	0.10%
2022/11/04	2	32.73	0	0.00	32.65	2	4,807	0.04%
2022/11/02	0	0.00	1	32.50	32.45	-1	4,956	-0.02%
2022/11/01	0	0.00	2	31.65	31.80	-2	5,247	-0.04%
2022/10/28	2	31.10	0	0.00	30.60	2	5,701	0.04%
2022/10/27	1	31.30	0	0.00	31.20	1	6,360	0.02%
2022/10/26	0.1	31.10	0	0.00	31.05	0.1	7,147	0.00%
2022/10/25	4	31.40	1	31.90	31.35	3	7,599	0.04%
2022/10/24	0	32.00	2	32.00	32.30	-2	7,643	-0.03%
2022/10/21	0	0.00	1	31.55	31.60	-1	7,662	-0.01%
2022/10/20	2	30.15	0	0.00	30.25	2	7,750	0.03%
2022/10/19	0.1	31.12	0	0.00	31.15	0.1	7,706	0.00%
2022/10/18	1	31.30	0	0.00	31.30	1	7,721	0.01%
2022/10/13	0.1	31.80	0	0.00	31.15	0.1	8,057	0.00%
2022/10/12	0.1	32.96	0	0.00	32.90	0.1	8,015	0.00%
2022/10/11	0	0.00	2	33.88	33.55	-2	8,125	-0.02%
2022/10/07	4.1	33.66	0	0.00	33.45	4.1	8,286	0.05%
2022/10/06	2.1	33.98	0	0.00	33.95	2.1	8,551	0.02%
2022/10/05	2	34.38	1	34.60	34.10	1	9,131	0.01%
2022/10/03	0	0.00	1	33.70	34.15	-1	9,695	-0.01%
2022/09/30	0.1	33.65	0	0.00	33.80	0.1	9,935	0.00%
2022/09/28	0	0.00	1	34.45	33.70	-1	10,280	-0.01%
2022/09/27	4	34.69	1	35.15	34.15	3	10,620	0.03%
2022/09/26	23	36.45	13	36.09	35.55	10	10,875	0.09%
2022/09/23	1	36.05	3	36.22	36.10	-2	11,223	-0.02%
2022/09/22	0	0.00	1	35.65	35.95	-1	11,423	-0.01%
2022/09/20	1	36.00	2	35.70	36.10	-1	11,680	-0.01%
2022/09/16	0	0.00	2	36.15	36.05	-2	11,941	-0.02%
2022/09/15	0	0.00	1	37.50	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	4	36.64	36.85	-4	12,686	-0.03%
2022/09/13	0.1	36.50	0	0.00	36.70	0.1	13,391	0.00%
2022/09/12	13	36.59	10	36.78	36.80	3	15,449	0.02%
2022/09/08	0	0.00	3	36.10	36.00	-3	16,498	-0.02%
2022/09/07	1	35.95	2.1	35.90	35.75	-1.1	17,074	-0.01%
2022/09/06	0	0.00	7	36.04	35.60	-7	17,122	-0.04%
2022/09/05	2	35.60	5	35.55	35.35	-3	17,077	-0.02%
2022/09/02	0.1	35.35	1	35.30	35.20	-0.9	17,101	-0.01%
2022/08/31	0	0.00	14	35.45	35.50	-14	17,113	-0.08%
2022/08/30	1.2	35.08	1	35.45	35.15	0.2	17,109	0.00%
2022/08/29	7	35.11	2	35.40	35.00	5	17,110	0.03%
2022/08/26	1	35.90	0	0.00	35.80	1	17,097	0.01%
2022/08/25	0	0.00	3	35.75	35.75	-3	17,140	-0.02%
2022/08/24	0	0.00	2	35.88	35.75	-2	17,235	-0.01%
2022/08/23	4	35.68	5	35.78	35.90	-1	17,266	-0.01%
2022/08/22	1	34.70	1	35.40	35.20	0	17,223	0.00%
2022/08/19	4	35.20	3	35.60	35.10	1	17,273	0.01%
2022/08/18	1	34.95	4	35.36	35.40	-3	17,291	-0.02%
2022/08/17	10	35.38	0	0.00	35.05	10	17,429	0.06%
2022/08/16	15	36.35	6	36.19	35.60	9	17,431	0.05%
2022/08/15	15	36.77	2	36.68	36.90	13	17,493	0.07%
2022/08/12	43	37.33	53	37.09	37.00	-10	17,579	-0.06%
2022/08/11	1	37.00	3	37.12	36.80	-2	17,572	-0.01%
2022/08/10	90	36.84	1	37.10	36.75	89	17,554	0.51%
2022/08/09	12	37.08	12	37.25	37.15	0	17,517	0.00%
2022/08/08	7	37.34	98	37.29	37.00	-91	17,402	-0.52%
2022/08/05	86	35.72	1	35.95	35.95	85	17,068	0.50%
2022/08/04	72	35.98	1	36.20	36.00	71	16,971	0.42%
2022/08/03	75	37.24	46	36.98	37.10	29	16,796	0.17%
2022/08/02	117	37.96	147.5	38.08	38.20	-30.5	16,240	-0.19%	大買/大賣/
2022/08/01	13	36.80	14.1	37.06	37.35	-1.1	15,602	-0.01%
2022/07/29	5	35.40	4	35.80	35.90	1	15,172	0.01%
2022/07/28	3	35.48	3	35.73	35.25	0	15,100	0.00%
2022/07/27	41	35.96	116	35.94	35.90	-75	15,046	-0.50%	大賣/
2022/07/26	3	34.93	3	35.23	35.20	0	14,971	0.00%
2022/07/25	1	35.00	0	0.00	34.95	1	14,971	0.01%
2022/07/22	11	34.56	4	35.40	35.00	7	14,970	0.05%
2022/07/21	72	34.59	3	34.63	34.70	69	14,968	0.46%
2022/07/20	2	34.80	35	35.40	35.35	-33	15,124	-0.22%
2022/07/19	2	35.00	9	35.44	35.00	-7	15,270	-0.05%
2022/07/18	19	34.86	26.1	35.13	35.00	-7.1	15,522	-0.05%
2022/07/15	19	34.91	13.2	34.50	35.10	5.9	15,567	0.04%
2022/07/14	41	35.76	27	35.77	35.85	14	15,585	0.09%
2022/07/13	188.1	36.15	323	35.97	36.05	-135	15,513	-0.87%	大買/大賣/鉅額交易
2022/07/12	4	34.39	15	34.15	34.25	-11	15,255	-0.07%
2022/07/11	9.2	34.35	1	33.55	34.35	8.2	15,535	0.05%
2022/07/08	2	33.23	2	33.90	32.75	0	15,691	0.00%
2022/07/07	0	0.00	1	33.85	33.40	-1	15,583	-0.01%
2022/07/06	11	34.30	2	33.85	33.85	9	15,517	0.06%
2022/07/05	16	34.06	22	34.16	34.70	-6	15,350	-0.04%
2022/07/04	23	32.90	37.4	32.94	33.10	-14.4	14,928	-0.10%
2022/07/01	21.4	33.21	24	33.73	32.55	-2.6	14,518	-0.02%
2022/06/30	4	32.38	15	32.74	32.35	-11	13,940	-0.08%
2022/06/29	8	32.47	12	32.64	32.20	-4	13,691	-0.03%
2022/06/28	9	32.17	3	32.50	32.15	6	13,485	0.04%
2022/06/27	4	32.08	12	31.94	31.85	-8	13,380	-0.06%
2022/06/24	4	31.43	10	31.88	31.75	-6	13,262	-0.05%
2022/06/23	38	31.88	15	31.62	31.15	23	13,081	0.18%
2022/06/22	109	32.68	5	33.85	31.35	104	12,740	0.82%	大買/鉅額交易
2022/06/21	96	33.99	40	34.25	34.40	56	12,182	0.46%
2022/06/20	184	35.98	143	35.39	34.40	41	11,440	0.36%	大買/大賣/
2022/06/17	163	36.27	142	36.19	38.20	21	9,329	0.23%	大買/大賣/
2022/06/16	68	34.92	251	34.86	34.75	-183	8,190	-2.23%	大賣/鉅額交易
2022/06/15	10	33.83	4	33.96	34.00	6	7,566	0.08%
2022/06/13	0	0.00	1	33.50	33.45	-1	7,447	-0.01%
2022/06/10	2	33.45	50	33.53	33.45	-48	7,403	-0.65%
2022/06/09	70	34.22	17	33.77	33.95	53	7,389	0.72%
2022/06/08	0	0.00	1	33.80	34.05	-1	7,334	-0.01%
2022/06/07	1	33.55	0	0.00	33.60	1	7,289	0.01%
2022/06/02	4	33.49	0	0.00	33.40	4	7,273	0.05%
2022/06/01	4	34.13	0	0.00	33.90	4	7,222	0.06%
2022/05/31	26	34.49	66	34.11	34.10	-40	7,105	-0.56%
2022/05/30	0	0.00	11	34.15	34.20	-11	7,023	-0.16%
2022/05/27	5	34.20	36	33.93	33.50	-31	6,976	-0.44%
2022/05/26	2	34.15	1	34.25	33.95	1	6,926	0.01%
2022/05/25	15	34.19	14	34.38	33.85	1	6,836	0.01%
2022/05/24	11	34.20	10	34.17	34.00	1	6,625	0.02%
2022/05/23	9	33.99	19	34.16	33.75	-10	6,483	-0.15%
2022/05/20	31	33.46	7	33.47	33.30	24	6,281	0.38%
2022/05/18	40	32.95	3	32.62	32.80	37	6,131	0.60%
2022/05/17	0	0.00	1	32.60	32.50	-1	6,135	-0.02%
2022/05/16	1	31.85	1	32.00	31.95	0	6,090	0.00%
2022/05/12	3	31.40	5	32.34	31.15	-2	5,992	-0.03%
2022/05/11	5	33.36	0	0.00	32.90	5	5,844	0.09%
2022/05/10	3	33.23	1	32.70	33.60	2	5,743	0.03%
2022/05/09	5	32.96	1	33.50	32.55	4	5,606	0.07%
2022/05/06	1	32.60	5	32.55	32.50	-4	5,441	-0.07%
2022/05/04	0	0.00	3	32.75	32.25	-3	5,328	-0.06%
2022/05/03	5	33.23	3	33.35	32.85	2	5,266	0.04%
2022/04/29	0	0.00	2	33.45	33.20	-2	5,153	-0.04%
2022/04/28	0	0.00	5	33.10	33.20	-5	5,071	-0.10%
2022/04/27	5	33.08	10	33.10	33.25	-5	4,986	-0.10%
2022/04/26	50	33.92	15	34.27	34.20	35	4,794	0.73%
2022/04/25	88	34.10	23	34.62	34.20	65	4,451	1.46%
2022/04/22	9	33.68	19	33.84	34.70	-10	4,162	-0.24%
2022/04/21	39	32.95	8	33.29	32.80	31	3,836	0.81%
2022/04/20	7	34.05	9	33.96	33.80	-2	3,651	-0.05%
2022/04/19	5	33.55	8	33.59	34.00	-3	3,416	-0.09%
2022/04/18	28	33.64	5	33.49	33.50	23	3,197	0.72%
2022/04/15	36	33.05	34	33.00	33.75	2	2,960	0.07%
2022/04/14	34	31.74	221	32.17	32.30	-187	2,484	-7.53%	大賣/鉅額交易
2022/04/13	5	30.90	12	30.84	30.85	-7	2,029	-0.34%
2022/04/12	0	0.00	4	30.40	30.70	-4	1,866	-0.21%
2022/04/11	2	29.95	5	30.25	29.80	-3	1,758	-0.17%
2022/04/06	0	0.00	1	29.40	29.35	-1	1,709	-0.06%
2022/03/31	2	29.45	0.1	29.45	29.35	1.9	1,747	0.11%
2022/03/30	0	0.00	10	29.40	29.35	-10	1,749	-0.57%
2022/03/25	0	0.00	1	29.70	29.60	-1	1,759	-0.06%
2022/03/23	1	29.60	0	0.00	29.85	1	1,764	0.06%
2022/03/22	1	29.60	0	0.00	29.55	1	1,758	0.06%
2022/03/21	1	29.65	0	0.00	29.60	1	1,754	0.06%
2022/03/15	0	0.00	2	29.20	29.00	-2	1,762	-0.11%
2022/03/10	2	29.35	1	29.70	29.75	1	1,823	0.05%
2022/03/09	0	0.00	5	29.25	29.25	-5	1,821	-0.27%
2022/03/08	1	28.75	0	0.00	28.75	1	1,808	0.06%
2022/03/04	1	29.80	0	0.00	29.90	1	1,748	0.06%
2022/03/03	0	0.00	1	30.00	29.95	-1	1,782	-0.06%
2022/03/02	5	29.95	5	30.07	30.15	0	1,816	0.00%
2022/02/24	6	29.52	10	29.71	29.45	-4	1,850	-0.22%
2022/02/23	1	29.50	0	0.00	29.90	1	1,868	0.05%
2022/02/22	26	29.73	12	29.68	29.95	14	1,908	0.73%
2022/02/21	0	0.00	5	30.11	30.05	-5	1,957	-0.26%
2022/02/18	0	0.00	57	30.22	30.15	-57	2,008	-2.84%
2022/02/17	12	29.80	5	29.98	29.95	7	2,144	0.33%
2022/02/16	0	0.00	1	29.55	29.45	-1	2,102	-0.05%
2022/02/11	0	0.00	1	29.65	29.60	-1	2,141	-0.05%
2022/02/10	5	29.73	60	29.65	29.65	-55	2,169	-2.54%
2022/01/25	2	29.00	0	0.00	29.05	2	2,263	0.09%
2022/01/21	0	0.00	1	29.50	29.45	-1	2,236	-0.04%
2022/01/20	1	29.65	0	0.00	29.80	1	2,224	0.04%
2022/01/19	0	0.00	30	29.68	29.70	-30	2,234	-1.34%
2022/01/18	0	0.00	4	29.75	29.65	-4	2,228	-0.18%
2022/01/14	1	29.70	1	29.80	29.80	0	2,257	0.00%
2022/01/13	0	0.00	2.1	30.01	30.15	-2.1	2,254	-0.09%
2022/01/11	1	29.90	11	30.18	29.95	-10	2,228	-0.45%
2022/01/10	0	0.00	6	30.45	30.40	-6	2,201	-0.27%
2022/01/07	3	29.95	1	29.95	29.95	2	2,108	0.09%
2022/01/06	2	29.80	1	29.95	29.65	1	2,037	0.05%
2021/12/30	0	0.00	1	29.35	29.35	-1	1,985	-0.05%
2021/12/29	0	0.00	2	29.55	29.60	-2	1,970	-0.10%
2021/12/27	10	29.85	3	29.70	29.70	7	1,915	0.37%
2021/12/23	0	0.00	12	29.40	29.35	-12	1,926	-0.62%
2021/12/20	2	29.00	0	0.00	29.00	2	1,922	0.10%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/12/08	1	30.00	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	2	30.18	29.95	-2	2,038	-0.10%
2021/12/06	1	29.60	0	0.00	29.75	1	2,040	0.05%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/12/02	1	29.05	1	29.20	29.05	0	2,084	0.00%
2021/12/01	1	29.05	5	29.10	29.20	-4	2,127	-0.19%
2021/11/30	3	29.30	0	0.00	29.00	3	2,148	0.14%
2021/11/29	7	29.12	101	29.18	29.20	-94	2,151	-4.37%	大賣/
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/25	2	30.68	1	30.65	30.40	1	2,090	0.05%
2021/11/24	21	30.55	2	30.60	30.55	19	2,070	0.92%
2021/11/23	2	30.05	2	29.95	30.20	0	2,019	0.00%
2021/11/22	50	30.31	0	0.00	30.40	50	1,998	2.50%
2021/11/19	7	30.10	0	0.00	30.25	7	1,969	0.36%
2021/11/18	23	30.25	1	30.30	30.35	22	1,928	1.14%
2021/11/17	85	30.01	3	30.00	30.00	82	1,854	4.42%
2021/11/16	160	29.88	7	29.92	29.80	153	1,794	8.53%	大買/鉅額交易
2021/11/15	3	28.97	1	29.25	29.00	2	1,619	0.12%
2021/11/10	1	29.15	1	29.20	28.95	0	1,709	0.00%
2021/11/05	1	28.70	4	28.76	28.70	-3	1,730	-0.17%
2021/11/04	3	28.82	0	0.00	28.80	3	1,755	0.17%
2021/11/02	2	28.85	0	0.00	28.75	2	1,772	0.11%
2021/10/29	2	28.23	0	0.00	28.20	2	1,824	0.11%
2021/10/19	0	0.00	1	28.60	28.45	-1	2,374	-0.04%
2021/10/14	0	0.00	2	28.20	28.20	-2	2,435	-0.08%
2021/10/12	0	0.00	2	28.05	28.00	-2	2,482	-0.08%
2021/10/06	0	0.00	4	28.05	28.05	-4	2,521	-0.16%
2021/10/04	0	0.00	4	28.44	28.25	-4	2,547	-0.16%
2021/10/01	1	28.20	0	0.00	28.15	1	2,552	0.04%
2021/09/30	4	28.31	0	0.00	28.60	4	2,560	0.16%
2021/09/24	2	28.45	0	0.00	28.20	2	2,599	0.08%
2021/09/22	1	28.00	1	27.90	28.25	0	2,650	0.00%
2021/09/17	0	0.00	2	28.45	28.35	-2	2,882	-0.07%
2021/09/14	0	0.00	5	27.88	27.95	-5	3,017	-0.17%
2021/09/09	3	27.37	0	0.00	27.30	3	3,434	0.09%
2021/09/08	2	27.58	0	0.00	27.40	2	3,401	0.06%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	5	28.25	0	0.00	28.10	5	3,378	0.15%
2021/09/02	0	0.00	6	28.88	28.90	-6	3,334	-0.18%
2021/08/31	2	29.03	0	0.00	29.15	2	3,352	0.06%
2021/08/30	1	29.00	0	0.00	29.00	1	3,383	0.03%
2021/08/27	0	0.00	1	29.10	29.10	-1	3,501	-0.03%
2021/08/26	0	0.00	1	29.00	29.10	-1	3,738	-0.03%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/23	0	0.00	1	29.15	29.15	-1	3,741	-0.03%
2021/08/20	1	28.90	0	0.00	28.90	1	3,751	0.03%
2021/08/18	2	28.85	1	29.40	29.45	1	3,722	0.03%
2021/08/17	1	29.45	2	29.30	29.30	-1	3,701	-0.03%
2021/08/16	3	30.28	1	30.50	29.45	2	3,687	0.05%
2021/08/13	5	30.25	2	30.40	30.20	3	3,583	0.08%
2021/08/12	0	0.00	1	30.25	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	2	30.10	29.95	-2	3,535	-0.06%
2021/08/10	1	30.00	1	30.20	30.20	0	3,511	0.00%
2021/08/09	5	30.20	1	30.00	30.00	4	3,526	0.11%
2021/08/06	0	0.00	1	29.80	29.80	-1	3,516	-0.03%
2021/08/05	0	0.00	2	29.65	29.70	-2	3,543	-0.06%
2021/08/04	0	0.00	3	29.95	29.85	-3	3,632	-0.08%
2021/08/03	2	30.95	7	30.49	30.50	-5	3,618	-0.14%
2021/08/02	12	30.83	25	30.84	30.90	-13	3,548	-0.37%
2021/07/30	3	29.87	0	0.00	29.80	3	3,339	0.09%
2021/07/29	0	0.00	1	30.00	30.00	-1	3,343	-0.03%
2021/07/28	0	0.00	18	29.95	29.80	-18	3,342	-0.54%
2021/07/27	9	29.99	0	0.00	30.00	9	3,385	0.27%
2021/07/26	1	29.95	0	0.00	29.85	1	3,374	0.03%
2021/07/23	8	29.73	61	29.42	29.55	-53	3,343	-1.59%
2021/07/21	12	28.83	4	28.70	28.65	8	3,365	0.24%
2021/07/20	15	28.82	0.1	29.00	28.80	14.9	3,422	0.44%
2021/07/19	3	28.90	11	29.14	29.25	-8	3,503	-0.23%
2021/07/16	62	29.13	8	29.06	29.10	54	3,742	1.44%
2021/07/14	0	0.00	5	28.60	28.65	-5	3,870	-0.13%
2021/07/09	0	0.00	1	28.55	28.55	-1	4,213	-0.02%
2021/07/07	2	29.05	0	0.00	28.85	2	4,283	0.05%
2021/07/06	0	0.00	5	29.00	29.00	-5	4,282	-0.12%
2021/07/05	5	28.95	1	28.90	28.95	4	4,284	0.09%
2021/07/02	10	28.90	1.4	29.00	28.90	8.6	4,283	0.20%
2021/07/01	1	29.15	0	0.00	29.00	1	4,276	0.02%
2021/06/30	2	29.20	0	0.00	29.15	2	4,275	0.05%
2021/06/29	10	29.23	7	29.39	29.10	3	4,272	0.07%
2021/06/28	34	30.01	2	29.80	29.65	32	4,246	0.75%
2021/06/25	5.1	29.65	13	29.68	29.50	-8	4,015	-0.20%
2021/06/24	0	0.00	3	29.75	29.75	-3	4,006	-0.07%
2021/06/23	10	30.10	5	29.70	29.70	5	3,958	0.13%
2021/06/22	38.1	30.08	30.4	30.50	29.85	7.6	3,860	0.20%
2021/06/21	3	29.70	12	29.50	29.55	-9	3,570	-0.25%
2021/06/11	10	28.75	0	0.00	28.75	10	3,427	0.29%
2021/06/10	4	28.85	0	0.00	28.80	4	3,441	0.12%
2021/06/09	2	29.00	2	29.20	29.20	0	3,429	0.00%
2021/06/07	0	0.00	5	29.05	29.00	-5	3,438	-0.15%
2021/06/04	18	29.50	11	29.55	29.30	7	3,439	0.20%
2021/06/03	11	29.66	21	29.76	29.90	-10	3,338	-0.30%
2021/06/02	0	0.00	1	27.90	27.90	-1	3,139	-0.03%
2021/05/28	0	0.00	1	27.70	27.65	-1	3,238	-0.03%
2021/05/27	1	27.15	0	0.00	27.20	1	3,418	0.03%
2021/05/21	0	0.00	0.5	26.90	26.90	-0.5	3,944	-0.01%
2021/05/20	1	26.80	0	0.00	26.60	1	3,972	0.03%
2021/05/18	1	26.65	7	26.67	26.85	-6	3,980	-0.15%
2021/05/17	6	25.75	0	0.00	25.60	6	3,973	0.15%
2021/05/14	0	0.00	5	26.45	26.60	-5	3,929	-0.13%
2021/05/13	2	25.50	28	26.49	26.35	-26	3,904	-0.67%
2021/05/12	5	27.08	12	27.18	26.50	-7	3,863	-0.18%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/06	1	28.65	0	0.00	28.40	1	3,709	0.03%
2021/05/05	0	0.00	5	28.65	28.40	-5	3,687	-0.14%
2021/05/04	4	29.09	3	28.70	28.50	1	3,672	0.03%
2021/05/03	20.2	29.70	3	29.68	29.55	17.2	3,600	0.48%
2021/04/29	1	30.05	6	30.47	30.05	-5	3,610	-0.14%
2021/04/28	1	30.00	0	0.00	30.00	1	3,573	0.03%
2021/04/27	2	30.50	2	30.35	30.30	0	3,541	0.00%
2021/04/26	2	30.55	4	30.90	30.75	-2	3,499	-0.06%
2021/04/23	1	30.55	3	31.20	30.70	-2	3,442	-0.06%
2021/04/22	8	31.15	40	31.02	30.50	-32	3,378	-0.95%
2021/04/20	10	30.60	13.5	30.52	30.45	-3.5	3,118	-0.11%
2021/04/19	11.4	30.82	12.5	30.66	31.10	-1.1	3,048	-0.03%
2021/04/16	5	29.65	5	29.75	29.75	0	2,815	0.00%
2021/04/15	8	29.55	7	29.55	29.55	1	2,786	0.04%
2021/04/14	18	29.15	15	29.13	29.20	3	2,739	0.11%
2021/04/13	0	0.00	2	28.75	28.75	-2	2,694	-0.07%
2021/04/09	6	28.90	0	0.00	28.90	6	2,767	0.22%
2021/04/08	0	0.00	10	29.00	29.00	-10	2,760	-0.36%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/03/31	4	28.81	0	0.00	28.85	4	2,749	0.15%
2021/03/26	5	29.25	0	0.00	29.30	5	2,761	0.18%
2021/03/23	3	29.08	0	0.00	29.10	3	2,893	0.10%
2021/03/19	2	29.05	0	0.00	29.05	2	2,901	0.07%
2021/03/17	0	0.00	4	29.28	29.30	-4	2,872	-0.14%
2021/03/16	5	29.40	5	29.35	29.30	0	2,877	0.00%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	0	0.00	1	29.05	29.10	-1	2,869	-0.03%
2021/03/11	1	29.25	0	0.00	29.30	1	2,870	0.03%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/09	5	29.70	2	29.70	29.75	3	2,850	0.11%
2021/03/08	1.3	30.04	2	30.10	29.95	-0.7	2,837	-0.02%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	1	30.05	0	0.00	30.00	1	2,795	0.04%
2021/03/03	3	29.57	2	29.80	29.70	1	2,756	0.04%
2021/03/02	4	30.19	21	30.46	29.70	-17	2,725	-0.62%
2021/02/26	40	30.08	38	29.79	30.30	2	2,564	0.08%
2021/02/25	23	29.46	32	29.27	29.55	-9	2,295	-0.39%
2021/02/24	1	28.70	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	5	28.25	28.60	-5	2,105	-0.24%
2021/02/22	0	0.00	0.1	28.25	28.25	-0.1	2,129	0.00%
2021/02/19	5	27.65	6.1	27.80	27.85	-1.1	2,109	-0.05%
2021/02/18	1	27.80	10	27.76	27.80	-9	2,106	-0.43%
2021/02/17	1	27.55	0	0.00	27.70	1	2,104	0.05%
2021/01/29	0	0.00	2	27.30	27.15	-2	2,150	-0.09%
2021/01/28	2	27.20	0	0.00	27.35	2	2,133	0.09%
2021/01/27	1	27.50	1	27.70	27.55	0	2,117	0.00%
2021/01/26	3	27.62	0	0.00	27.50	3	2,120	0.14%
2021/01/22	5	28.25	1	28.25	28.20	4	2,125	0.19%
2021/01/21	1	27.40	0	0.00	27.55	1	2,086	0.05%
2021/01/19	2	27.85	0	0.00	27.60	2	2,053	0.10%
2021/01/15	4	27.85	0	0.00	27.90	4	2,036	0.20%
2021/01/14	2	28.00	0	0.00	28.05	2	2,011	0.10%
2021/01/12	10	28.10	2	28.55	28.10	8	1,963	0.41%
2021/01/11	0	0.00	2	28.80	28.70	-2	1,924	-0.10%
2021/01/06	1	29.15	2	29.15	28.85	-1	1,869	-0.05%
2021/01/05	13	29.28	0	0.00	29.15	13	1,829	0.71%
2021/01/04	13	29.43	10	29.70	29.45	3	1,815	0.17%
2020/12/30	1	29.00	0	0.00	29.05	1	1,713	0.06%
2020/12/28	0	0.00	12	29.00	28.95	-12	1,684	-0.71%
2020/12/25	15	28.67	0	0.00	28.60	15	1,654	0.91%
2020/12/23	2	28.68	0	0.00	28.70	2	1,647	0.12%
2020/12/21	1	29.45	3	29.57	29.45	-2	1,672	-0.12%
2020/12/10	5	28.25	0	0.00	28.25	5	1,562	0.32%
2020/12/07	0	0.00	1	29.10	28.85	-1	1,616	-0.06%
2020/12/04	1	29.20	10	29.00	29.10	-9	1,630	-0.55%
2020/12/03	0	0.00	10	28.65	28.75	-10	1,629	-0.61%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	10	29.05	0	0.00	28.80	10	2,901	0.34%
2020/11/20	0	0.00	10	28.90	28.90	-10	2,889	-0.35%
2020/11/18	5	28.70	15	28.65	28.60	-10	2,895	-0.35%
2020/11/17	1	28.45	0	0.00	28.55	1	2,894	0.03%
2020/11/13	2	28.45	3	28.45	28.50	-1	3,042	-0.03%
2020/11/10	15	28.33	0	0.00	28.30	15	3,128	0.48%
2020/11/09	2	27.80	1	27.90	27.80	1	3,092	0.03%
2020/11/04	1	27.70	0	0.00	27.80	1	3,165	0.03%
2020/11/03	3	27.83	0	0.00	27.90	3	3,197	0.09%
2020/10/30	0	0.00	2	27.50	27.40	-2	3,214	-0.06%
2020/10/27	3	27.70	0	0.00	27.80	3	3,225	0.09%
2020/10/26	2	27.90	0	0.00	27.75	2	3,234	0.06%
2020/10/19	3	28.00	0	0.00	28.15	3	3,311	0.09%
2020/10/15	0	0.00	1	28.15	28.05	-1	3,327	-0.03%
2020/10/12	1	28.60	0	0.00	28.45	1	3,364	0.03%
2020/09/30	1	28.50	2	28.40	28.35	-1	3,523	-0.03%
2020/09/28	0	0.00	1	28.60	28.40	-1	3,633	-0.03%
2020/09/25	6	28.25	0	0.00	28.00	6	3,669	0.16%
2020/09/24	1	28.10	3	28.25	28.05	-2	3,668	-0.05%
2020/09/22	0	0.00	1	29.35	29.30	-1	3,629	-0.03%
2020/09/18	11	29.85	0	0.00	29.80	11	3,612	0.30%
2020/09/09	1	29.95	0	0.00	30.00	1	3,708	0.03%
2020/09/08	0	0.00	32	30.18	30.25	-32	3,685	-0.87%
2020/09/07	0	0.00	2	30.45	30.40	-2	3,680	-0.05%
2020/09/04	12	30.19	3	30.35	30.25	9	3,677	0.24%
2020/09/03	11	30.77	0	0.00	30.65	11	3,632	0.30%
2020/09/02	8	30.78	0	0.00	30.85	8	3,597	0.22%
2020/09/01	13.9	31.86	24	31.51	31.20	-10.2	3,539	-0.29%
2020/08/31	24	31.64	57.3	31.33	32.00	-33.3	3,278	-1.01%
2020/08/28	5	28.85	4	28.85	29.10	1	2,640	0.04%
2020/08/27	0	0.00	2	28.60	28.70	-2	2,584	-0.08%
2020/08/26	2	28.58	3	28.65	28.70	-1	2,581	-0.04%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	1	27.90	0	0.00	27.75	1	2,621	0.04%
2020/08/19	0	0.00	7	29.01	28.85	-7	2,558	-0.27%
2020/08/17	1	28.50	16	28.42	28.40	-15	2,503	-0.60%
2020/08/13	0	0.00	0.1	27.55	27.40	-0.1	2,518	-0.01%
2020/08/12	5	27.40	0	0.00	27.40	5	2,542	0.20%
2020/08/11	0	0.00	0	27.80	27.30	0	2,533	0.00%
2020/08/10	0	0.00	5	27.20	27.20	-5	2,519	-0.20%
2020/08/07	0	0.00	1	26.80	26.70	-1	2,500	-0.04%
2020/08/06	0	0.00	4	27.05	26.95	-4	2,485	-0.16%
2020/08/05	0	0.00	3	27.07	26.95	-3	2,485	-0.12%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/08/03	3	26.95	15	26.78	27.60	-12	2,528	-0.47%
2020/07/31	1	26.65	16	26.70	26.65	-15	2,524	-0.59%
2020/07/30	1	26.70	1.2	26.76	26.75	-0.2	2,535	-0.01%
2020/07/28	2	26.58	0	0.00	26.55	2	2,579	0.08%
2020/07/27	2	27.23	12	27.00	26.95	-10	2,591	-0.39%
2020/07/24	0	0.00	1	27.90	27.65	-1	2,582	-0.04%
2020/07/22	2	28.35	0	0.00	28.10	2	2,608	0.08%
2020/07/16	13	28.17	1	28.00	28.20	12	2,620	0.46%
2020/07/15	5	27.71	0	0.00	27.55	5	2,599	0.19%
2020/07/14	15	27.63	0	0.00	27.60	15	2,611	0.57%
2020/07/10	9	28.22	0	0.00	27.80	9	2,631	0.34%
2020/07/09	5	28.82	0	0.00	28.65	5	2,602	0.19%
2020/07/08	2	29.70	0	0.00	29.75	2	2,560	0.08%
2020/07/07	12	29.81	0	0.00	29.65	12	2,497	0.48%
2020/07/03	6	29.82	0	0.00	29.70	6	2,479	0.24%
2020/06/30	0	0.00	30	29.82	29.80	-30	2,486	-1.21%
2020/06/29	1	29.80	0	0.00	29.75	1	2,486	0.04%
2020/06/23	0	0.00	5	30.40	30.35	-5	2,480	-0.20%
2020/06/22	2	29.70	2	29.80	29.75	0	2,427	0.00%
2020/06/19	3	29.60	0	0.00	29.55	3	2,429	0.12%
2020/06/18	6	29.34	0	0.00	29.30	6	2,450	0.24%
2020/06/17	1	29.40	0	0.00	29.40	1	2,464	0.04%
2020/06/15	5	29.10	0	0.00	29.15	5	2,623	0.19%
2020/06/12	3	28.85	0	0.00	29.10	3	2,646	0.11%
2020/06/11	17	29.90	0	0.00	29.25	17	2,687	0.63%
2020/06/10	0	0.00	1	30.00	29.85	-1	2,692	-0.04%
2020/06/09	0	0.00	2	29.90	29.80	-2	2,762	-0.07%
2020/06/08	15	30.41	1	30.40	30.30	14	2,787	0.50%
2020/06/05	5	30.19	1	29.95	30.20	4	2,759	0.14%
2020/06/04	2	29.55	0	0.00	29.55	2	2,757	0.07%
2020/06/03	2	29.65	0	0.00	29.60	2	2,854	0.07%
2020/06/02	1	29.25	10	29.70	29.50	-9	2,856	-0.32%
2020/06/01	0.5	29.75	0	0.00	29.50	0.5	2,846	0.02%
2020/05/29	11.5	29.23	0	0.00	29.30	11.5	2,836	0.41%
2020/05/28	12	29.69	1	29.55	29.10	11	2,835	0.39%
2020/05/27	0	0.00	1	28.80	29.00	-1	2,813	-0.04%
2020/05/26	1	28.55	1	28.65	28.65	0	2,840	0.00%
2020/05/25	0	0.00	14	28.55	28.45	-14	2,852	-0.49%
2020/05/21	2	28.95	0	0.00	29.05	2	2,963	0.07%
2020/05/19	1	28.20	0	0.00	28.40	1	2,895	0.03%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/11	1	27.65	2	27.63	27.70	-1	2,942	-0.03%
2020/05/06	1	28.25	0	0.00	28.15	1	2,952	0.03%
2020/05/05	2	28.38	0	0.00	28.70	2	2,967	0.07%
2020/04/30	8	28.58	1	28.70	28.70	7	3,020	0.23%
2020/04/28	3	27.77	0	0.00	27.85	3	3,121	0.10%
2020/04/27	2	27.55	10	27.30	27.65	-8	3,276	-0.24%
2020/04/23	0	0.00	3	26.85	26.85	-3	3,370	-0.09%
2020/04/16	5	27.61	0	0.00	27.65	5	4,198	0.12%
2020/04/15	11	28.35	0	0.00	28.40	11	4,255	0.26%
2020/04/14	0	0.00	6	27.90	28.10	-6	4,358	-0.14%
2020/04/13	0	0.00	1	27.60	27.65	-1	4,434	-0.02%
2020/04/09	1	28.25	0.2	28.00	27.95	0.8	4,817	0.02%
2020/04/01	0	0.00	9	26.65	26.65	-9	5,870	-0.15%
2020/03/31	6	26.74	0	0.00	26.65	6	5,923	0.10%
2020/03/30	5	26.55	1	26.60	26.70	4	6,005	0.07%
2020/03/27	14	26.90	1	26.80	26.65	13	6,254	0.21%
2020/03/26	1	26.60	1	26.55	26.55	0	6,567	0.00%
2020/03/25	1	26.65	0	0.00	26.50	1	6,557	0.02%
2020/03/23	1	25.80	4	26.00	26.00	-3	6,688	-0.04%
2020/03/20	1	27.30	2	27.35	26.95	-1	6,707	-0.01%
2020/03/19	5	25.80	16	26.06	26.50	-11	6,654	-0.17%
2020/03/18	1	26.90	5	26.80	26.80	-4	6,527	-0.06%
2020/03/17	10	26.50	8	26.76	26.95	2	6,497	0.03%
2020/03/16	1	27.50	10	27.55	27.45	-9	6,435	-0.14%
2020/03/12	28	28.85	1	28.85	28.80	27	6,274	0.43%
2020/03/11	0	0.00	4	29.70	29.55	-4	6,208	-0.06%
2020/03/10	2	29.05	0	0.00	29.45	2	6,207	0.03%
2020/03/09	11	29.87	1	30.25	29.70	10	6,162	0.16%
2020/03/06	1	30.90	14	30.94	30.90	-13	6,071	-0.21%
2020/03/05	0	0.00	1	31.25	31.15	-1	6,069	-0.02%
2020/03/03	10	31.15	2	31.15	31.15	8	6,058	0.13%
2020/03/02	1	31.00	0	0.00	31.00	1	6,044	0.02%
2020/02/27	0	0.00	2	31.30	31.35	-2	5,990	-0.03%
2020/02/26	4	31.44	0	0.00	31.70	4	5,938	0.07%
2020/02/25	2	31.18	0	0.00	31.55	2	5,905	0.03%
2020/02/24	8	32.14	0	0.00	31.85	8	5,835	0.14%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	1	32.80	0	0.00	32.75	1	5,715	0.02%
2020/02/19	10	32.85	6	32.75	32.95	4	5,686	0.07%
2020/02/18	1	32.55	1	32.60	32.65	0	5,659	0.00%
2020/02/17	3	32.58	7	32.64	32.60	-4	5,649	-0.07%
2020/02/14	2	32.88	4	32.90	32.90	-2	5,617	-0.04%
2020/02/13	7	32.90	3	33.05	32.95	4	5,599	0.07%
2020/02/12	0	0.00	14	33.16	32.85	-14	5,596	-0.25%
2020/02/11	0	0.00	12	32.98	32.95	-12	5,543	-0.22%
2020/02/10	13	32.59	13	32.65	32.65	0	5,518	0.00%
2020/02/07	8	33.10	1	33.00	33.00	7	5,487	0.13%
2020/02/06	21	33.45	0	0.00	33.45	21	5,439	0.39%
2020/02/05	4	33.35	0	0.00	33.30	4	5,406	0.07%
2020/02/04	0	0.00	45	33.72	33.55	-45	5,351	-0.84%
2020/02/03	19	32.76	4	32.80	33.05	15	5,279	0.28%
2020/01/31	48	33.86	85	33.87	33.75	-37	5,190	-0.71%
2020/01/30	18	33.43	15	33.41	33.30	3	5,112	0.06%
2020/01/20	5	35.02	2	34.95	34.95	3	4,941	0.06%
2020/01/17	1	34.75	1	34.95	34.75	0	4,869	0.00%
2020/01/16	9	34.79	4	34.81	34.75	5	4,822	0.10%
2020/01/15	10	34.74	4	34.60	34.60	6	4,798	0.13%
2020/01/14	11	34.68	32	34.65	34.45	-21	4,731	-0.44%
2020/01/13	11	35.35	45.4	36.23	34.75	-34.4	4,620	-0.75%
2020/01/10	20	34.80	7	34.95	34.75	13	4,117	0.32%
2020/01/09	3	34.38	2	34.40	34.30	1	3,935	0.03%
2020/01/08	9	34.66	2	34.53	34.30	7	3,847	0.18%
2020/01/07	2	34.90	1	34.90	34.75	1	3,711	0.03%
2020/01/06	17	35.27	11	35.40	35.00	6	3,631	0.17%
2020/01/03	16	35.02	52	35.04	35.05	-36	3,437	-1.05%
2020/01/02	9	35.68	23.4	35.72	35.85	-14.4	3,225	-0.45%
2019/12/31	42	35.69	52	35.70	35.90	-10	2,963	-0.34%
2019/12/30	15	33.46	23	33.47	33.50	-8	2,327	-0.34%
2019/12/27	1	32.70	1	32.65	32.50	0	2,156	0.00%
2019/12/26	2	33.03	1	33.25	32.85	1	2,051	0.05%
2019/12/25	1	33.00	1	32.85	32.90	0	1,984	0.00%
2019/12/24	15	33.27	4	33.65	32.95	11	1,895	0.58%
2019/12/23	42	32.87	33	33.09	33.10	9	1,654	0.54%
2019/12/18	41	32.06	9	32.24	32.10	32	1,240	2.58%
2019/12/17	1	31.75	0	0.00	31.60	1	1,091	0.09%
2019/12/16	0	0.00	2	31.20	31.30	-2	1,044	-0.19%
2019/12/12	0	0.00	12	31.15	31.15	-12	1,042	-1.15%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/09	0	0.00	2	31.40	31.45	-2	1,057	-0.19%
2019/12/06	2	31.23	1	31.35	31.25	1	1,053	0.09%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/12/02	2	31.60	0	0.00	31.60	2	976	0.20%
2019/11/28	1	31.75	0	0.00	31.80	1	948	0.11%
2019/11/20	0	0.00	0	33.80	31.90	0	977	0.00%
2019/11/14	0	0.00	20	31.65	31.80	-20	1,075	-1.86%
2019/11/11	1	31.80	0	0.00	31.80	1	1,098	0.09%
2019/11/06	3	31.85	0	0.00	31.95	3	1,118	0.27%
2019/11/01	0.3	31.75	0	0.00	31.70	0.3	1,124	0.03%
2019/10/29	0	0.00	1	31.70	31.70	-1	1,141	-0.09%
2019/10/28	1.5	31.67	0	0.00	31.80	1.5	1,133	0.13%
2019/10/22	1	31.55	1	31.55	31.55	0	1,186	0.00%
2019/10/18	11	31.70	0	0.00	31.50	11	1,196	0.92%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	3	31.73	0	0.00	31.70	3	1,181	0.25%
2019/10/15	0	0.00	1	31.75	31.80	-1	1,172	-0.09%
2019/10/14	3	31.57	0	0.00	31.70	3	1,180	0.25%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/10/08	3	32.20	3	32.15	32.00	0	1,179	0.00%
2019/09/27	0	0.00	20	32.50	32.25	-20	1,427	-1.40%
2019/09/25	1	32.50	0	0.00	32.65	1	1,560	0.06%
2019/09/23	0	0.00	1	32.30	32.25	-1	1,590	-0.06%
2019/09/18	10	32.00	0	0.00	32.00	10	1,714	0.58%
2019/09/17	2	31.70	0	0.00	31.75	2	1,736	0.12%
2019/09/16	4	31.55	0	0.00	31.50	4	1,757	0.23%
2019/09/11	2	31.75	0	0.00	31.75	2	1,782	0.11%
2019/09/09	2	32.00	0	0.00	31.95	2	1,794	0.11%
2019/09/06	0	0.00	10	32.00	32.00	-10	1,794	-0.56%
2019/09/04	1	31.90	0	0.00	32.05	1	1,819	0.05%
2019/09/03	3	31.95	0	0.00	31.95	3	1,865	0.16%
2019/09/02	6	32.08	0	0.00	32.20	6	1,906	0.31%
2019/08/30	2	31.45	12	32.21	31.45	-10	1,938	-0.52%
2019/08/29	6	32.15	0	0.00	32.20	6	1,911	0.31%
2019/08/23	2	32.40	0	0.00	32.45	2	2,056	0.10%
2019/08/22	13	32.50	0	0.00	32.60	13	2,069	0.63%
2019/08/21	1	33.15	0	0.00	32.85	1	2,064	0.05%
2019/08/20	0	0.00	10	32.30	32.30	-10	2,045	-0.49%
2019/08/19	10	32.65	0	0.00	32.65	10	2,036	0.49%
2019/08/16	20	31.70	0	0.00	31.90	20	2,011	0.99%
2019/08/15	2	31.15	10	31.15	31.40	-8	2,002	-0.40%
2019/08/13	2	31.75	4.1	31.70	31.80	-2.1	1,983	-0.11%
2019/08/12	5	31.95	0	0.00	31.95	5	1,991	0.25%
2019/08/08	0	0.00	10	31.95	31.95	-10	1,968	-0.51%
2019/08/07	0	0.00	10	31.55	31.60	-10	1,970	-0.51%
2019/08/06	10	31.40	0	0.00	31.40	10	1,991	0.50%
2019/08/05	2	31.65	0	0.00	31.70	2	1,979	0.10%
2019/08/02	3	31.83	0	0.00	31.75	3	1,987	0.15%
2019/08/01	3	31.97	0	0.00	31.95	3	1,989	0.15%
2019/07/31	10	32.10	0	0.00	31.95	10	1,996	0.50%
2019/07/30	1	32.15	0	0.00	32.10	1	1,996	0.05%
2019/07/29	1	32.15	0	0.00	32.10	1	2,000	0.05%
2019/07/25	2	31.90	1	32.00	31.95	1	1,970	0.05%
2019/07/24	1	32.30	0	0.00	32.30	1	1,944	0.05%
2019/07/22	0	0.00	8	32.61	32.65	-8	1,927	-0.42%
2019/07/16	0	0.00	1	32.70	32.75	-1	1,947	-0.05%
2019/07/15	1	32.80	4	32.75	32.75	-3	1,940	-0.15%
2019/07/12	0	0.00	1	33.10	33.15	-1	1,949	-0.05%
2019/07/08	1	34.35	0	0.00	34.40	1	1,968	0.05%
2019/07/05	1	34.30	0	0.00	34.20	1	1,884	0.05%
2019/07/04	0	0.00	2	34.20	34.10	-2	1,863	-0.11%
2019/07/03	1	33.70	0	0.00	33.90	1	1,872	0.05%
2019/07/02	8	34.25	10	34.50	33.60	-2	1,844	-0.11%
2019/06/27	0	0.00	1	34.10	33.90	-1	1,692	-0.06%
2019/06/26	10.9	33.59	5	33.60	33.80	5.9	1,668	0.35%
2019/06/24	6	33.40	0	0.00	33.40	6	1,592	0.38%
2019/06/18	0	0.00	1	32.65	32.90	-1	1,567	-0.06%
2019/06/17	1	32.55	10	32.70	32.75	-9	1,585	-0.57%
2019/06/14	0	0.00	10	32.65	32.60	-10	1,616	-0.62%
2019/06/12	5	32.75	0	0.00	32.45	5	1,662	0.30%
2019/06/11	1	33.35	1.1	32.56	32.55	-0.1	1,710	0.00%
2019/06/10	15	33.48	1	33.55	33.45	14	1,780	0.79%
2019/06/06	2	32.90	9	33.02	33.10	-7	1,773	-0.39%
2019/06/05	0	0.00	1	32.80	32.65	-1	1,747	-0.06%
2019/05/30	0	0.00	1	32.45	32.55	-1	1,776	-0.06%
2019/05/24	0	0.00	0.5	31.60	31.50	-0.5	1,752	-0.03%
2019/05/22	0	0.00	1	31.75	31.75	-1	1,751	-0.06%
2019/05/17	1	31.55	0	0.00	31.55	1	1,818	0.05%
2019/05/13	1	30.75	0	0.00	30.55	1	1,861	0.05%
2019/05/10	0	0.00	1	30.80	30.50	-1	1,916	-0.05%
2019/05/08	0	0.00	2	31.28	31.10	-2	2,004	-0.10%
2019/05/03	0	0.00	1	31.55	31.75	-1	2,242	-0.04%
2019/04/29	0	0.00	2	31.30	31.30	-2	2,299	-0.09%
2019/04/26	2	31.00	0	0.00	31.00	2	2,308	0.09%
2019/04/25	0	0.00	2	31.50	31.30	-2	2,296	-0.09%
2019/04/23	2	31.55	0	0.00	31.55	2	2,303	0.09%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	2	31.40	0	0.00	31.45	2	2,273	0.09%
2019/04/03	1	32.10	0	0.00	32.05	1	2,185	0.05%
2019/03/22	0	0.00	1	32.50	32.55	-1	2,138	-0.05%
2019/03/13	4	32.28	0	0.00	32.10	4	1,948	0.21%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/22	0	0.00	1	33.65	33.65	-1	1,744	-0.06%
2019/02/20	0	0.00	1	33.95	33.65	-1	1,787	-0.06%
2019/02/19	0	0.00	1	34.25	33.85	-1	1,818	-0.05%
2019/02/14	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/13	1	33.80	1	34.45	33.80	0	1,735	0.00%
2019/01/30	1	33.90	0	0.00	33.90	1	1,616	0.06%
2019/01/28	0	0.00	3	34.00	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	2	33.40	33.25	-2	1,391	-0.14%
2019/01/24	0	0.00	6	33.33	33.20	-6	1,340	-0.45%
2019/01/23	3	32.30	3	32.50	32.90	0	1,231	0.00%
2019/01/21	0	0.00	1	32.10	31.90	-1	1,191	-0.08%
2019/01/14	1	31.80	2	31.75	31.85	-1	1,210	-0.08%
2018/12/21	0	0.00	1	30.30	30.30	-1	1,357	-0.07%
2018/12/06	1	29.90	0	0.00	29.85	1	1,363	0.07%
2018/12/04	0	0.00	3	30.65	30.80	-3	1,384	-0.22%
2018/11/28	10	30.15	0	0.00	30.30	10	1,299	0.77%
2018/11/14	3	28.40	2	28.40	28.45	1	1,101	0.09%
2018/11/01	1	28.50	0	0.00	28.55	1	1,163	0.09%
2018/10/26	0	0.00	2	28.30	28.30	-2	1,126	-0.18%
2018/10/25	2	28.23	0	0.00	28.50	2	1,104	0.18%
2018/10/24	2	28.93	0	0.00	28.85	2	1,077	0.19%
2018/10/17	2	29.10	0	0.00	29.25	2	1,078	0.19%
2018/10/16	2	29.50	5	29.67	29.25	-3	1,075	-0.28%
2018/10/15	1	29.70	0	0.00	29.80	1	1,067	0.09%
2018/10/11	2	29.55	0	0.00	29.20	2	1,064	0.19%
2018/10/09	1	30.90	0	0.00	30.90	1	1,029	0.10%
2018/10/08	2	30.90	0	0.00	30.95	2	1,033	0.19%
2018/10/04	0	0.00	1	31.85	31.80	-1	991	-0.10%
2018/10/03	7	32.19	15	32.29	31.90	-8	965	-0.83%
2018/10/01	0	0.00	2	31.20	31.00	-2	873	-0.23%
2018/09/25	0	0.00	5	31.12	30.95	-5	856	-0.58%
2018/09/21	1	30.85	0	0.00	30.70	1	842	0.12%
2018/09/19	2	30.60	5	30.80	30.80	-3	853	-0.35%
2018/09/18	0	0.00	5	30.40	30.55	-5	856	-0.58%
2018/09/10	3	29.03	0	0.00	29.10	3	930	0.32%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/27	0	0.00	1	30.50	30.55	-1	1,169	-0.09%
2018/08/24	1	30.20	0	0.00	30.30	1	1,170	0.09%
2018/08/21	0	0.00	1	30.10	30.35	-1	1,192	-0.08%
2018/08/20	2	29.95	0	0.00	29.95	2	1,194	0.17%
2018/08/17	0.6	30.00	0	0.00	29.95	0.6	1,195	0.05%
2018/08/15	0	0.00	2	30.00	30.05	-2	1,192	-0.17%
2018/08/13	1	30.20	0	0.00	30.10	1	1,189	0.08%
2018/08/10	4	30.30	1	30.25	30.25	3	1,174	0.26%
2018/08/09	2	30.15	0	0.00	30.20	2	1,175	0.17%
2018/08/02	4	30.20	0	0.00	30.10	4	1,245	0.32%
2018/07/30	1	30.25	0	0.00	30.25	1	1,258	0.08%
2018/07/27	2	30.35	0	0.00	30.30	2	1,270	0.16%
2018/07/26	1	30.10	1	30.25	30.30	0	1,277	0.00%
2018/07/25	1	30.15	0	0.00	30.05	1	1,278	0.08%
2018/07/24	0	0.00	1	31.00	30.90	-1	1,269	-0.08%
2018/07/11	1	30.75	0	0.00	30.55	1	1,389	0.07%
2018/07/03	3	31.33	0	0.00	30.85	3	1,423	0.21%
2018/07/02	0	0.00	1	31.55	31.55	-1	1,424	-0.07%
2018/06/29	0	0.00	2	31.90	31.70	-2	1,426	-0.14%
2018/06/26	2	30.10	0	0.00	30.75	2	1,383	0.14%
2018/06/22	6	31.08	0	0.00	31.05	6	1,333	0.45%
2018/06/20	3	31.72	0	0.00	31.70	3	1,305	0.23%
2018/06/19	4	31.96	0	0.00	31.90	4	1,282	0.31%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/12	2	32.53	0	0.00	32.50	2	1,199	0.17%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/21	0	0.00	0.1	33.80	33.55	-0.1	994	-0.01%
2018/05/17	1	33.75	0	0.00	33.60	1	1,018	0.10%
2018/05/15	0	0.00	1	33.50	33.50	-1	1,043	-0.10%
2018/05/11	0	0.00	6	33.85	33.85	-6	1,081	-0.55%
2018/05/10	1	33.90	1	33.90	33.95	0	1,073	0.00%
2018/05/02	0	0.00	1	35.18	34.55	-1	1,056	-0.10%
2018/04/30	6	34.65	0	0.00	34.70	6	1,055	0.57%
2018/04/25	1	35.60	3	35.75	35.70	-2	1,029	-0.19%
2018/04/24	1	34.75	0	0.00	35.00	1	993	0.10%
2018/04/23	5	35.03	0	0.00	35.05	5	1,001	0.50%
2018/04/20	0	0.00	1	34.20	34.95	-1	1,016	-0.10%
2018/04/13	1	34.60	1	34.65	34.65	0	1,045	0.00%
2018/04/11	0.5	34.40	0	0.00	34.40	0.5	1,071	0.05%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/04/09	2	34.75	0	0.00	34.70	2	1,124	0.18%
2018/04/03	3	34.20	0	0.00	34.25	3	1,131	0.27%
2018/03/31	0	0.00	0	34.80	34.15	0	1,176	0.00%
2018/03/29	0	0.00	10	34.15	34.25	-10	1,223	-0.82%
2018/03/26	10	33.70	0	0.00	33.75	10	1,254	0.80%
2018/03/21	1	34.00	0	0.00	33.90	1	1,313	0.08%
2018/02/27	2	34.33	0	0.00	34.20	2	2,266	0.09%
2018/02/26	0	0.00	5	34.30	34.40	-5	2,322	-0.22%
2018/02/23	6	34.04	0	0.00	34.00	6	2,326	0.26%
2018/02/12	1	33.35	0	0.00	33.40	1	2,415	0.04%
2018/02/08	0	0.00	1	33.95	34.05	-1	2,408	-0.04%
2018/02/07	1	34.45	0	0.00	33.90	1	2,430	0.04%
2018/02/06	2	33.70	15	33.50	34.15	-13	2,431	-0.53%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/01/26	0.2	35.80	0	0.00	35.80	0.2	2,571	0.01%
2018/01/18	1	36.10	0	36.25	36.20	1	2,818	0.03%
2018/01/17	5	36.50	0	0.00	36.45	5	2,815	0.18%
2018/01/16	0	0.00	25	35.44	35.90	-25	2,797	-0.89%
2018/01/15	0	0.00	10	36.30	35.85	-10	2,774	-0.36%
2018/01/09	0	0.00	0.2	37.00	37.00	-0.2	2,711	-0.01%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/02	10	37.20	10	37.45	37.50	0	2,657	0.00%