漢翔 (2634)-富邦-左營券商分點個股進出

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
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/05/16	8	55.64	11	55.43	55.70	-3	16,178	-0.02%
2024/05/15	13.4	56.96	6	57.47	55.70	7.4	16,108	0.05%
2024/05/14	25.1	55.91	18	55.34	56.30	7.1	15,840	0.04%
2024/05/13	6.5	53.49	1	53.50	53.30	5.5	15,566	0.04%
2024/05/10	3	54.03	2	54.30	54.50	1	15,519	0.01%
2024/05/09	4.1	54.15	1	53.80	53.80	3.1	15,501	0.02%
2024/05/08	8	54.33	2	54.25	54.50	6	15,444	0.04%
2024/05/07	0	0.00	1	55.60	55.70	-1	15,150	-0.01%
2024/05/06	1	56.80	1	56.00	56.00	0	15,052	0.00%
2024/05/03	1	57.20	1	57.10	56.80	0	14,897	0.00%
2024/05/02	1	57.00	11.1	57.89	57.90	-10.1	14,767	-0.07%
2024/04/30	2	57.60	0	0.00	57.20	2	14,617	0.01%
2024/04/29	1	57.90	4.1	57.92	57.80	-3.1	14,483	-0.02%
2024/04/26	1	57.30	25	57.56	57.70	-24	14,327	-0.17%
2024/04/25	15	57.77	13.4	57.90	57.30	1.6	14,138	0.01%
2024/04/24	9	57.50	3	57.57	57.10	6	13,958	0.04%
2024/04/23	6	56.42	9	57.52	57.80	-3	13,656	-0.02%
2024/04/22	12	57.71	19	58.41	56.10	-7	13,472	-0.05%
2024/04/19	49.5	58.62	37	59.12	57.60	12.5	13,470	0.09%
2024/04/18	7	56.64	35.2	57.80	58.70	-28.2	12,973	-0.22%
2024/04/17	37.1	56.09	26	56.11	55.80	11.1	12,495	0.09%
2024/04/16	20.1	56.39	37	56.10	55.40	-16.9	12,617	-0.13%
2024/04/15	18	58.76	29	58.82	58.00	-11	12,092	-0.09%
2024/04/12	5.2	56.18	7	56.53	56.80	-1.8	11,131	-0.02%
2024/04/11	28.1	57.12	19	56.29	55.80	9.1	11,010	0.08%
2024/04/10	54.2	57.84	47	57.56	56.80	7.2	10,635	0.07%
2024/04/09	32	56.26	62.1	56.49	57.50	-30.1	9,678	-0.31%
2024/04/08	3	53.03	7.1	52.97	53.00	-4.1	8,809	-0.05%
2024/04/03	11	53.77	10	54.02	53.70	1	8,809	0.01%
2024/04/02	3	54.23	11	53.98	54.30	-8	8,725	-0.09%
2024/04/01	4	53.75	49	53.86	54.40	-45	8,554	-0.53%
2024/03/29	6	52.03	33	52.60	52.60	-27	8,247	-0.33%
2024/03/28	47.5	54.19	64.1	53.34	52.60	-16.6	8,231	-0.20%
2024/03/27	44.1	52.00	35.8	52.85	53.20	8.3	7,646	0.11%
2024/03/26	3	49.67	5	50.20	49.65	-2	7,194	-0.03%
2024/03/25	9	50.27	3	50.70	50.40	6	7,200	0.08%
2024/03/22	8	49.15	6	49.94	50.30	2	7,172	0.03%
2024/03/21	1	48.20	3	48.58	48.70	-2	6,957	-0.03%
2024/03/20	0	0.00	2	48.20	47.95	-2	6,979	-0.03%
2024/03/19	3	48.77	0	0.00	48.60	3	6,984	0.04%
2024/03/18	0	0.00	4	47.96	48.40	-4	7,276	-0.05%
2024/03/15	5	48.03	11.3	48.15	47.55	-6.3	7,377	-0.09%
2024/03/14	5.1	47.10	0	0.00	47.15	5.1	7,313	0.07%
2024/03/13	3	47.55	0	0.00	47.55	3	7,365	0.04%
2024/03/11	0	0.00	1	48.00	47.55	-1	7,409	-0.01%
2024/03/08	22.1	47.53	0	0.00	47.10	22.1	7,416	0.30%
2024/03/07	7	48.41	8	48.45	48.30	-1	7,380	-0.01%
2024/03/06	3	49.02	1	49.30	48.90	2	7,391	0.03%
2024/03/05	2	49.35	2.2	49.53	49.45	-0.2	7,401	0.00%
2024/03/04	2	49.95	1	49.90	49.80	1	7,410	0.01%
2024/03/01	0	0.00	1	49.70	49.60	-1	7,433	-0.01%
2024/02/29	1	49.75	1.1	49.75	49.65	-0.1	7,682	0.00%
2024/02/27	3	48.98	2	49.03	48.90	1	8,222	0.01%
2024/02/26	1	49.60	13	49.52	49.75	-12	8,200	-0.15%
2024/02/23	16.5	48.65	0	0.00	48.40	16.5	8,159	0.20%
2024/02/22	0	0.00	3	49.10	49.25	-3	8,163	-0.04%
2024/02/21	1	49.00	0	0.00	49.10	1	8,207	0.01%
2024/02/20	9	49.12	2	49.20	49.05	7	8,243	0.08%
2024/02/19	2	49.45	0	0.00	49.45	2	8,342	0.02%
2024/02/16	6	49.20	0	0.00	49.30	6	8,393	0.07%
2024/02/15	3	48.98	4.2	49.25	49.20	-1.2	8,522	-0.01%
2024/02/05	15	48.03	1.4	48.21	48.10	13.6	8,533	0.16%
2024/02/02	4.4	48.39	5	48.29	48.25	-0.6	8,539	-0.01%
2024/02/01	4.2	48.80	0	0.00	48.85	4.2	8,508	0.05%
2024/01/31	11.3	49.15	4	49.15	49.20	7.3	8,619	0.08%
2024/01/30	1.1	50.10	1	50.20	49.80	0.1	8,825	0.00%
2024/01/29	0	50.30	3	50.17	50.20	-3	8,876	-0.03%
2024/01/26	5	49.96	3	50.03	49.90	2	9,023	0.02%
2024/01/25	0	0.00	1	50.10	50.10	-1	9,076	-0.01%
2024/01/24	0	0.00	1	50.60	50.50	-1	9,094	-0.01%
2024/01/23	0	0.00	4.1	50.25	50.20	-4.1	9,120	-0.04%
2024/01/22	1	50.00	1.1	49.96	49.90	-0.1	9,131	0.00%
2024/01/19	2.1	50.00	3	50.13	49.95	-1	9,129	-0.01%
2024/01/18	25	49.74	0	0.00	49.80	25	9,208	0.27%
2024/01/17	3.1	50.60	0.2	51.10	50.20	2.9	9,224	0.03%
2024/01/16	6.1	51.29	6	51.32	51.30	0.1	9,252	0.00%
2024/01/15	35.3	53.45	17	52.40	52.10	18.3	9,218	0.20%
2024/01/12	6.1	52.98	28.2	52.93	53.00	-22.1	8,866	-0.25%
2024/01/11	4.1	50.90	5	52.00	52.00	-1	8,723	-0.01%
2024/01/10	20	52.45	21	52.33	51.60	-1	8,783	-0.01%
2024/01/09	17.1	51.79	1	52.40	51.50	16.1	8,630	0.19%
2024/01/08	4	54.13	12	54.17	53.70	-8	8,428	-0.09%
2024/01/05	1	53.50	20.1	53.98	54.20	-19.1	8,203	-0.23%
2024/01/04	2	53.20	1	52.80	52.70	1	8,070	0.01%
2024/01/03	15	53.00	0	0.00	52.70	15	8,366	0.18%
2024/01/02	7	53.64	2	53.75	53.60	5	8,328	0.06%
2023/12/29	4	53.43	3	53.60	53.60	1	8,357	0.01%
2023/12/28	0	0.00	2.8	53.16	53.10	-2.8	8,331	-0.03%
2023/12/27	1	52.90	2.1	52.80	52.80	-1.1	8,352	-0.01%
2023/12/26	2	53.00	0.6	53.18	53.00	1.4	8,419	0.02%
2023/12/25	1.2	53.28	1	53.00	53.30	0.2	8,402	0.00%
2023/12/22	0.1	52.40	0	0.00	52.30	0.1	8,360	0.00%
2023/12/21	21	52.92	16	52.99	52.10	5	8,547	0.06%
2023/12/19	0.1	51.80	2	52.05	52.00	-2	8,505	-0.02%
2023/12/18	8	52.80	4	52.80	52.80	4	8,579	0.05%
2023/12/15	3.3	52.75	0	0.00	52.50	3.3	8,674	0.04%
2023/12/14	1	52.20	1	52.00	52.00	0	8,797	0.00%
2023/12/13	12.5	53.08	9	52.49	51.90	3.5	8,952	0.04%
2023/12/12	2.6	52.90	20	52.62	52.70	-17.4	8,927	-0.19%
2023/12/11	2.1	51.65	0	0.00	51.50	2.1	9,025	0.02%
2023/12/08	6.2	51.62	1	51.50	51.50	5.2	9,174	0.06%
2023/12/07	3.1	52.79	2.1	52.81	52.20	1	9,367	0.01%
2023/12/06	6	52.13	2	52.15	52.00	4	10,039	0.04%
2023/12/05	0	0.00	4	52.50	52.40	-4	10,377	-0.04%
2023/12/04	2.2	53.19	9	53.16	53.10	-6.9	10,439	-0.07%
2023/12/01	0.1	52.20	2.2	52.36	52.30	-2.1	10,463	-0.02%
2023/11/30	9.1	51.50	0	0.00	51.80	9.1	10,729	0.08%
2023/11/29	0	0.00	0.9	52.10	51.90	-0.9	11,055	-0.01%
2023/11/28	0	0.00	1	52.50	52.30	-1	11,478	-0.01%
2023/11/27	6.3	52.59	7	51.70	51.60	-0.7	11,941	-0.01%
2023/11/24	7.5	53.06	19	53.24	52.60	-11.5	11,969	-0.10%
2023/11/22	0	0.00	4	51.05	50.70	-4	13,177	-0.03%
2023/11/21	8.8	50.69	15	50.72	50.60	-6.2	14,097	-0.04%
2023/11/20	14.1	51.15	55	50.84	51.20	-40.9	15,292	-0.27%
2023/11/17	3.8	50.45	8	50.60	50.40	-4.2	16,846	-0.03%
2023/11/16	14	49.70	5.1	50.06	50.40	8.9	16,958	0.05%
2023/11/15	4	49.25	7	49.88	49.25	-3	16,884	-0.02%
2023/11/14	11	49.48	18	49.97	49.25	-7	16,885	-0.04%
2023/11/13	1	49.05	2	49.33	49.15	-1	16,852	-0.01%
2023/11/10	23.1	48.84	0	0.00	48.55	23.1	16,862	0.14%
2023/11/09	9	49.22	1	49.50	49.10	8	16,918	0.05%
2023/11/08	3	49.87	5	50.10	49.50	-2	17,049	-0.01%
2023/11/07	27.1	49.81	1	50.60	49.35	26.1	17,126	0.15%
2023/11/06	6	51.80	1	51.80	51.60	5	17,057	0.03%
2023/11/03	14	51.24	7	51.06	51.80	7	17,234	0.04%
2023/11/02	1	49.30	8	49.61	50.10	-7	17,601	-0.04%
2023/11/01	8.5	48.58	10	48.40	48.70	-1.5	17,693	-0.01%
2023/10/31	9	49.32	16	49.39	48.55	-7	17,832	-0.04%
2023/10/30	2	49.85	8	49.84	49.60	-6	17,965	-0.03%
2023/10/27	0	0.00	4	49.95	50.10	-4	18,128	-0.02%
2023/10/26	6	50.83	4	50.70	50.00	2	18,398	0.01%
2023/10/25	14	50.70	1	50.80	50.50	13	18,384	0.07%
2023/10/24	1	49.50	14.1	49.80	50.10	-13.1	18,391	-0.07%
2023/10/23	1	48.60	0	0.00	48.40	1	18,373	0.01%
2023/10/20	21.1	48.40	1	48.60	48.45	20.1	18,464	0.11%
2023/10/19	2.1	49.40	2	49.85	49.80	0.1	18,502	0.00%
2023/10/18	18.5	50.28	17.2	49.84	49.30	1.3	18,654	0.01%
2023/10/17	13.2	52.68	5	52.04	51.60	8.2	18,695	0.04%
2023/10/16	6.6	53.83	3	54.30	53.70	3.6	18,661	0.02%
2023/10/13	0.3	54.30	2	54.30	54.70	-1.8	18,861	-0.01%
2023/10/12	7	53.81	3	54.30	54.30	4	19,063	0.02%
2023/10/11	16.5	54.91	17	55.39	53.90	-0.5	19,196	0.00%
2023/10/06	12.2	53.63	2	53.70	53.80	10.2	19,075	0.05%
2023/10/05	12.1	53.64	2	53.85	53.60	10.1	19,149	0.05%
2023/10/04	5.1	53.42	0	0.00	53.30	5.1	19,196	0.03%
2023/10/03	5	54.28	4	54.30	54.20	1	19,333	0.01%
2023/10/02	7.4	55.15	2	55.15	55.00	5.4	19,460	0.03%
2023/09/28	0	55.00	2	55.00	54.90	-2	19,648	-0.01%
2023/09/27	12.5	54.05	1	54.20	54.40	11.5	20,053	0.06%
2023/09/26	12.6	55.08	5	54.52	54.60	7.6	20,131	0.04%
2023/09/25	1.1	56.98	18	56.70	56.70	-16.9	20,174	-0.08%
2023/09/22	10	55.74	6	56.03	55.70	4	20,194	0.02%
2023/09/21	12.1	55.28	8	55.06	55.50	4.1	20,340	0.02%
2023/09/20	5.1	56.02	4	56.03	56.00	1.1	20,661	0.01%
2023/09/19	18.4	57.09	20	57.09	56.20	-1.6	20,917	-0.01%
2023/09/18	47.6	58.67	28	58.16	57.60	19.6	21,299	0.09%
2023/09/15	41.2	58.31	6	58.78	58.00	35.2	22,514	0.16%
2023/09/14	12.6	59.70	13	59.92	59.20	-0.4	24,361	0.00%
2023/09/13	2	59.95	6	59.95	59.90	-4	25,282	-0.02%
2023/09/12	9.1	60.93	6	60.50	60.50	3.1	25,608	0.01%
2023/09/11	75	62.81	61.5	61.95	60.80	13.5	25,750	0.05%
2023/09/08	47.5	60.75	39	61.17	61.90	8.5	25,155	0.03%
2023/09/07	1	60.60	6	60.55	60.40	-5	24,936	-0.02%
2023/09/06	8	60.46	0	0.00	60.30	8	25,092	0.03%
2023/09/05	16.1	60.16	2	60.45	59.50	14.1	25,246	0.06%
2023/09/04	10	61.93	20.5	62.13	61.30	-10.5	25,481	-0.04%
2023/09/01	12	62.27	30	62.50	62.40	-18	25,566	-0.07%
2023/08/31	25	62.39	41	62.30	62.00	-16	25,428	-0.06%
2023/08/30	12.3	61.02	15.1	61.26	61.60	-2.8	25,425	-0.01%
2023/08/29	13	60.02	16.2	60.24	61.50	-3.2	25,440	-0.01%
2023/08/28	68	62.17	61.5	61.82	61.00	6.5	24,866	0.03%
2023/08/25	77.5	61.34	86	60.81	60.30	-8.5	23,852	-0.04%
2023/08/24	56.2	61.05	74.2	61.63	61.40	-18	23,172	-0.08%
2023/08/23	50.2	59.23	48.4	59.87	59.00	1.8	22,194	0.01%
2023/08/22	1	55.50	0	0.00	55.50	1	20,868	0.00%
2023/08/21	3	55.13	1	55.40	55.50	2	20,986	0.01%
2023/08/18	9	54.70	0	0.00	54.70	9	21,567	0.04%
2023/08/17	3.3	53.55	1	55.20	55.10	2.3	22,073	0.01%
2023/08/16	3	53.87	1	54.00	53.80	2	22,699	0.01%
2023/08/15	1	53.90	1	54.30	53.90	0	23,079	0.00%
2023/08/14	8.2	54.73	2	54.40	54.00	6.2	23,352	0.03%
2023/08/11	8	57.28	8	56.86	56.80	0	23,780	0.00%
2023/08/10	8	58.06	14	57.79	58.00	-6	23,730	-0.03%
2023/08/09	5	58.28	9	57.87	58.30	-4	23,730	-0.02%
2023/08/08	34	58.10	31	57.92	57.80	3	23,855	0.01%
2023/08/07	7	55.97	9	56.20	57.20	-2	23,996	-0.01%
2023/08/04	1	56.40	0	0.00	56.10	1	24,323	0.00%
2023/08/02	3	55.50	3	55.40	55.20	0	24,828	0.00%
2023/08/01	11	55.70	10	54.99	54.80	1	25,063	0.00%
2023/07/31	6	55.53	15	55.35	55.50	-9	25,683	-0.03%
2023/07/28	3.1	53.57	2	53.80	53.80	1.1	26,100	0.00%
2023/07/27	1	54.40	0	0.00	54.50	1	27,285	0.00%
2023/07/26	4	53.68	5	54.50	53.40	-1	28,078	0.00%
2023/07/25	9.1	53.40	8	53.18	54.00	1.1	29,699	0.00%
2023/07/24	9	53.38	4	53.95	53.50	5	31,348	0.02%
2023/07/21	10	54.72	3	55.06	54.40	7	32,211	0.02%
2023/07/20	19	55.71	10	55.61	55.70	9	34,259	0.03%
2023/07/19	12	54.50	5	54.50	53.70	7	35,118	0.02%
2023/07/18	12.1	53.87	4	53.93	53.50	8.1	35,969	0.02%
2023/07/17	13.1	54.54	5.1	55.02	54.80	8	36,519	0.02%
2023/07/14	14.4	56.07	4.2	56.38	55.70	10.2	37,088	0.03%
2023/07/13	16.1	56.64	4	56.60	56.10	12.1	38,925	0.03%
2023/07/12	3	57.53	0	0.00	57.20	3	41,165	0.01%
2023/07/11	2	57.80	6	58.00	57.70	-4	43,826	-0.01%
2023/07/10	12	58.58	4	58.50	58.30	8	45,283	0.02%
2023/07/07	3.7	59.10	2.1	59.67	59.40	1.6	46,632	0.00%
2023/07/06	10	60.48	11	61.47	60.20	-1	47,102	0.00%
2023/07/05	18	62.63	10	62.12	61.90	8	47,378	0.02%
2023/07/04	3.1	61.50	4	61.20	61.30	-0.9	47,089	0.00%
2023/07/03	16	60.72	2.3	60.60	61.40	13.7	47,026	0.03%
2023/06/30	4.5	59.93	5	59.98	60.00	-0.5	46,820	0.00%
2023/06/29	6.5	61.06	20	61.04	60.50	-13.5	46,813	-0.03%
2023/06/28	43	61.17	28	60.82	60.70	15	46,669	0.03%
2023/06/27	19.1	60.65	20	60.44	59.30	-0.9	46,754	0.00%
2023/06/26	34.3	61.97	22	61.20	60.70	12.3	47,177	0.03%
2023/06/21	114	64.94	97.7	64.37	63.40	16.3	46,949	0.03%	大買/
2023/06/20	57.3	64.62	52	64.46	65.00	5.3	45,875	0.01%
2023/06/19	9.5	60.69	34	62.25	63.90	-24.5	43,882	-0.06%
2023/06/16	24	57.90	23	57.88	58.10	1	42,910	0.00%
2023/06/15	18	55.61	214	56.90	57.30	-196	42,614	-0.46%	大賣/鉅額交易
2023/06/14	8	56.16	19	56.18	56.00	-11	42,368	-0.03%
2023/06/13	217	57.23	3.1	57.13	56.60	213.9	42,460	0.50%	大買/鉅額交易
2023/06/12	7.2	56.83	2	56.55	56.50	5.2	42,670	0.01%
2023/06/09	3	57.50	7	57.69	57.50	-4	42,840	-0.01%
2023/06/08	21	57.72	18	58.02	57.70	3	43,055	0.01%
2023/06/07	10	57.42	33	57.54	57.50	-23	42,805	-0.05%
2023/06/06	15	56.69	13	56.93	56.40	2	43,073	0.00%
2023/06/05	23	57.31	29	57.39	57.30	-6	43,876	-0.01%
2023/06/02	14.1	56.22	21	56.29	56.30	-6.9	43,546	-0.02%
2023/06/01	0	0.00	3	55.40	55.30	-3	43,401	-0.01%
2023/05/31	2	55.20	17.8	55.13	55.40	-15.8	43,443	-0.04%
2023/05/30	15	55.13	108	55.18	54.80	-93	43,459	-0.21%	大賣/
2023/05/29	10	55.99	23	55.93	55.80	-13	43,343	-0.03%
2023/05/26	34	54.72	18.1	54.92	54.80	15.9	43,222	0.04%
2023/05/25	16	55.95	8	55.90	56.00	8	43,100	0.02%
2023/05/24	22	57.63	31	57.45	56.70	-9	43,064	-0.02%
2023/05/23	129	56.98	17	56.85	56.70	112	42,899	0.26%	大買/鉅額交易
2023/05/22	19.6	56.52	12	56.03	56.90	7.6	42,593	0.02%
2023/05/19	18	54.80	19.5	54.87	54.20	-1.5	42,282	0.00%
2023/05/18	9	54.88	4	55.00	54.50	5	42,021	0.01%
2023/05/17	26.1	55.15	19	55.37	55.00	7.1	41,789	0.02%
2023/05/16	5	53.70	9.7	53.80	53.70	-4.7	41,378	-0.01%
2023/05/15	18.1	53.75	25.3	53.52	53.70	-7.3	41,725	-0.02%
2023/05/12	1	52.81	22	53.74	54.40	-21	43,241	-0.05%
2023/05/11	20	54.33	41	53.92	54.00	-21	43,592	-0.05%
2023/05/10	15	55.69	27	55.59	55.30	-12	43,073	-0.03%
2023/05/09	22	55.48	13	55.34	54.50	9	42,634	0.02%
2023/05/08	15	56.89	15.2	56.88	56.60	-0.2	42,096	0.00%
2023/05/05	25	56.32	20	56.64	56.40	5	41,801	0.01%
2023/05/04	26	58.16	20	57.90	57.60	6	41,148	0.01%
2023/05/03	34	58.66	25	58.91	58.70	9	40,545	0.02%
2023/05/02	36.1	58.01	45.1	58.18	57.40	-9	39,311	-0.02%
2023/04/28	55	58.72	64	58.48	58.00	-9	38,504	-0.02%
2023/04/27	39	57.21	54	57.46	57.50	-15	36,822	-0.04%
2023/04/26	46.2	55.54	38	55.50	55.90	8.2	35,055	0.02%
2023/04/25	173.1	57.17	174	56.67	56.40	-1	34,075	0.00%	大買/大賣/
2023/04/24	65	56.63	51	56.44	57.50	14	31,803	0.04%
2023/04/21	52	54.66	31.1	54.47	54.70	20.9	30,689	0.07%
2023/04/20	31	55.05	43.3	54.41	54.40	-12.3	29,705	-0.04%
2023/04/19	22	56.33	49.3	56.41	56.60	-27.3	28,932	-0.09%
2023/04/18	91.4	56.42	106.3	56.27	55.90	-14.9	28,155	-0.05%	大賣/
2023/04/17	95.1	57.50	54	57.31	58.00	41.1	26,225	0.16%
2023/04/14	119	54.63	62	54.14	54.20	57	23,870	0.24%	大買/
2023/04/13	39	50.90	65	51.86	52.90	-26	21,249	-0.12%
2023/04/12	63.5	47.33	58	47.57	48.15	5.5	20,124	0.03%
2023/04/11	19	44.58	17	44.29	43.80	2	18,629	0.01%
2023/04/10	38	43.92	28	43.83	44.30	10	18,055	0.06%
2023/04/07	3	42.17	12	42.47	42.40	-9	17,575	-0.05%
2023/04/06	2	42.40	3	42.10	42.00	-1	17,668	-0.01%
2023/03/31	0	41.85	75	41.72	41.65	-75	17,716	-0.42%
2023/03/30	3	41.75	6	41.80	41.85	-3	17,689	-0.02%
2023/03/29	5	41.51	35	41.44	41.55	-30	17,597	-0.17%
2023/03/28	22	41.55	13.2	41.22	41.20	8.8	17,588	0.05%
2023/03/27	60	43.59	45	43.93	43.20	15	17,093	0.09%
2023/03/24	11	41.97	3.1	42.30	42.45	7.9	16,439	0.05%
2023/03/23	10	41.70	17	41.48	41.75	-7	16,380	-0.04%
2023/03/22	11	40.80	1	41.00	40.85	10	16,148	0.06%
2023/03/21	7	40.96	102	41.21	41.00	-95	16,101	-0.59%	大賣/
2023/03/20	106	40.88	13.1	40.86	41.00	92.9	16,040	0.58%	大買/
2023/03/17	11.2	40.54	24	40.46	40.25	-12.8	16,072	-0.08%
2023/03/16	16.1	40.04	4	40.30	40.20	12.1	16,215	0.07%
2023/03/15	19	40.96	12	40.85	41.00	7	16,594	0.04%
2023/03/14	9	39.72	7	40.30	39.85	2	16,663	0.01%
2023/03/13	32	38.74	17	38.95	38.95	15	17,010	0.09%
2023/03/10	12.1	40.96	4	40.84	40.90	8.1	17,105	0.05%
2023/03/09	103	41.78	232	41.45	42.05	-129	17,023	-0.76%	大買/大賣/鉅額交易
2023/03/08	349	41.10	226	41.82	41.00	123	16,777	0.73%	大買/大賣/鉅額交易
2023/03/07	1	39.05	5	39.00	39.40	-4	16,726	-0.02%
2023/03/06	18	38.73	12	38.63	38.65	6	16,633	0.04%
2023/03/03	0	0.00	1	38.85	38.40	-1	16,513	-0.01%
2023/03/02	2	37.55	0	0.00	37.85	2	16,435	0.01%
2023/03/01	5	37.86	9	38.15	38.00	-4	16,423	-0.02%
2023/02/24	14	38.45	7.1	38.65	38.50	7	16,568	0.04%
2023/02/23	14	38.92	9	39.10	39.20	5	16,400	0.03%
2023/02/22	9	38.61	31	38.81	39.20	-22	16,303	-0.13%
2023/02/21	168	38.87	116	39.69	38.80	52	16,229	0.32%	大買/大賣/
2023/02/20	26	38.88	21	38.96	38.80	5	15,930	0.03%
2023/02/17	40	38.64	19	38.88	38.50	21	15,735	0.13%
2023/02/16	6	37.85	19	37.85	38.00	-13	15,357	-0.08%
2023/02/15	11	37.28	10	37.50	37.30	1	15,226	0.01%
2023/02/14	4.1	37.09	10	37.21	37.60	-5.9	15,097	-0.04%
2023/02/13	46	37.61	32	37.60	37.65	14	15,039	0.09%
2023/02/10	75	38.74	78	39.08	37.95	-3	14,717	-0.02%
2023/02/09	15	37.21	10	37.57	37.35	5	13,007	0.04%
2023/02/08	5	35.75	1	35.90	35.90	4	12,322	0.03%
2023/02/07	5	35.51	1	35.50	35.45	4	12,217	0.03%
2023/02/06	1	35.60	4	35.50	35.50	-3	12,254	-0.02%
2023/02/03	1	34.95	0	0.00	34.95	1	12,155	0.01%
2023/02/02	4	34.50	5	34.45	34.45	-1	12,027	-0.01%
2023/02/01	0	0.00	3	34.57	34.55	-3	11,897	-0.03%
2023/01/30	1	34.25	2	34.05	34.10	-1	11,767	-0.01%
2023/01/17	1	34.25	0	0.00	34.15	1	11,749	0.01%
2023/01/16	1	34.55	0	0.00	34.40	1	11,809	0.01%
2023/01/13	0	0.00	2	34.78	34.70	-2	11,871	-0.02%
2023/01/11	2	35.50	1	35.50	35.05	1	11,993	0.01%
2023/01/10	2	35.00	1.1	34.99	34.80	0.9	11,948	0.01%
2023/01/09	2	35.05	0	0.00	34.95	2	11,937	0.02%
2023/01/05	4.1	35.70	0	0.00	35.25	4.1	12,024	0.03%
2023/01/04	0	0.00	1.1	35.20	35.45	-1.1	11,953	-0.01%
2023/01/03	8	35.48	7	35.21	35.40	1	11,892	0.01%
2022/12/30	1	36.15	0	0.00	35.75	1	11,774	0.01%
2022/12/29	0.1	35.10	1	35.00	35.10	-0.9	11,294	-0.01%
2022/12/28	1	35.10	2	35.10	35.10	-1	11,223	-0.01%
2022/12/27	4.1	35.61	4	35.44	35.00	0.1	11,126	0.00%
2022/12/26	13	35.28	14	35.46	35.25	-1	11,028	-0.01%
2022/12/23	2.1	34.63	3	34.42	34.55	-0.9	10,789	-0.01%
2022/12/22	0	0.00	1	33.70	33.50	-1	10,626	-0.01%
2022/12/21	0.1	33.30	1	33.40	33.25	-0.9	10,653	-0.01%
2022/12/20	4.2	33.54	12	33.51	33.30	-7.8	10,740	-0.07%
2022/12/19	2	34.48	0	0.00	34.40	2	10,836	0.02%
2022/12/16	8.1	34.97	1	34.95	34.95	7.1	10,808	0.07%
2022/12/15	25	35.55	16	35.81	35.95	9	10,663	0.08%
2022/12/14	1	34.65	2	35.00	35.00	-1	10,373	-0.01%
2022/12/13	5	34.52	0.1	34.45	34.35	4.9	10,265	0.05%
2022/12/12	2.1	34.74	4	34.84	34.85	-1.9	10,170	-0.02%
2022/12/09	6.2	35.10	6	35.13	34.85	0.2	10,069	0.00%
2022/12/08	8	35.70	5	35.24	35.20	3	9,939	0.03%
2022/12/07	17	35.64	17	35.77	35.85	0	9,652	0.00%
2022/12/06	6.2	35.30	1	35.30	35.60	5.2	9,049	0.06%
2022/12/05	13	36.27	7.1	37.01	36.25	5.9	8,693	0.07%
2022/12/02	0	0.00	1	34.50	34.80	-1	7,945	-0.01%
2022/12/01	1	33.40	0	0.00	33.10	1	7,385	0.01%
2022/11/30	9	33.26	10	33.61	33.40	-1	7,203	-0.01%
2022/11/29	17.1	33.74	22.3	33.91	33.90	-5.2	6,738	-0.08%
2022/11/28	8	31.62	3	31.95	31.90	5	5,674	0.09%
2022/11/25	6	31.66	2	31.63	31.40	4	5,575	0.07%
2022/11/24	2	31.30	10	31.70	31.40	-8	5,571	-0.14%
2022/11/23	2	31.55	3	31.83	31.55	-1	5,518	-0.02%
2022/11/22	29	31.75	11	31.67	31.55	18	5,426	0.33%
2022/11/21	2	31.00	0	0.00	30.90	2	5,128	0.04%
2022/11/18	11	31.01	5	31.09	31.05	6	5,115	0.12%
2022/11/17	2	30.50	1	30.55	30.60	1	5,066	0.02%
2022/11/16	12	31.56	4	31.45	31.05	8	4,972	0.16%
2022/11/15	4	30.88	1.1	30.86	30.95	2.9	4,857	0.06%
2022/11/11	1	30.95	5	31.44	30.90	-4	4,846	-0.08%
2022/11/10	0	0.00	1	31.15	31.10	-1	4,916	-0.02%
2022/11/09	12.1	31.16	3	31.06	31.05	9	5,034	0.18%
2022/11/08	6	31.87	1	31.65	31.60	5	4,958	0.10%
2022/11/07	1	33.30	0	0.00	33.05	1	4,776	0.02%
2022/11/04	5	32.70	0	0.00	32.65	5	4,807	0.10%
2022/11/03	0	0.00	2	32.73	33.10	-2	4,848	-0.04%
2022/11/02	0	0.00	5	32.20	32.45	-5	4,956	-0.10%
2022/11/01	2	31.70	0	31.65	31.80	2	5,247	0.04%
2022/10/26	0	0.00	1	31.15	31.05	-1	7,147	-0.01%
2022/10/25	8	31.69	1	31.45	31.35	7	7,599	0.09%
2022/10/21	2	31.05	6	31.58	31.60	-4	7,662	-0.05%
2022/10/20	2	30.30	0	0.00	30.25	2	7,750	0.03%
2022/10/19	0	0.00	1	31.00	31.15	-1	7,706	-0.01%
2022/10/17	4	31.55	0.1	31.73	31.80	3.9	7,877	0.05%
2022/10/14	2	31.55	2	31.40	31.45	0	8,017	0.00%
2022/10/13	0.1	31.20	1	31.40	31.15	-0.9	8,057	-0.01%
2022/10/12	0.1	32.87	2	33.05	32.90	-1.9	8,015	-0.02%
2022/10/05	0	33.90	1	34.60	34.10	-1	9,131	-0.01%
2022/10/04	3	34.35	2	34.50	34.35	1	9,375	0.01%
2022/10/03	2	33.80	2	33.95	34.15	0	9,695	0.00%
2022/09/30	4	33.35	11	33.61	33.80	-7	9,935	-0.07%
2022/09/29	6	33.98	6	34.37	34.00	0	10,071	0.00%
2022/09/28	4.1	34.48	6	34.45	33.70	-1.9	10,280	-0.02%
2022/09/27	8	34.53	10	34.39	34.15	-2	10,620	-0.02%
2022/09/26	21	36.26	16	36.36	35.55	5	10,875	0.05%
2022/09/23	5	36.16	5	36.33	36.10	0	11,223	0.00%
2022/09/22	0	35.55	0.2	35.55	35.95	-0.2	11,423	0.00%
2022/09/15	9	37.03	22	37.28	36.55	-13	12,241	-0.11%
2022/09/14	20	36.95	0	0.00	36.85	20	12,686	0.16%
2022/09/13	5	36.60	0	0.00	36.70	5	13,391	0.04%
2022/09/12	2	36.65	6	36.67	36.80	-4	15,449	-0.03%
2022/09/08	5	35.80	2.4	36.00	36.00	2.6	16,498	0.02%
2022/09/07	7	35.90	0	0.00	35.75	7	17,074	0.04%
2022/09/05	4	35.65	3	35.65	35.35	1	17,077	0.01%
2022/08/31	1	35.10	1	35.50	35.50	0	17,113	0.00%
2022/08/30	1	35.05	0	0.00	35.15	1	17,109	0.01%
2022/08/29	0	35.30	10	35.10	35.00	-10	17,110	-0.06%
2022/08/22	0	0.00	10	34.86	35.20	-10	17,223	-0.06%
2022/08/19	0.1	35.10	0	0.00	35.10	0.1	17,273	0.00%
2022/08/18	3	35.00	0	0.00	35.40	3	17,291	0.02%
2022/08/17	0.4	35.25	8	35.30	35.05	-7.6	17,429	-0.04%
2022/08/16	2.1	36.19	5	35.90	35.60	-2.9	17,431	-0.02%
2022/08/15	15.3	36.87	0	0.00	36.90	15.3	17,493	0.09%
2022/08/12	10	37.08	0	0.00	37.00	10	17,579	0.06%
2022/08/11	0	0.00	5	37.10	36.80	-5	17,572	-0.03%
2022/08/10	3	36.88	3	36.85	36.75	0	17,554	0.00%
2022/08/09	8	37.23	3	37.17	37.15	5	17,517	0.03%
2022/08/08	4	37.35	4	37.60	37.00	0	17,402	0.00%
2022/08/05	4.1	35.98	4	35.93	35.95	0.1	17,068	0.00%
2022/08/04	8	36.28	5	36.08	36.00	3	16,971	0.02%
2022/08/03	36	37.08	29	37.30	37.10	7	16,796	0.04%
2022/08/02	25.2	37.90	22	38.06	38.20	3.2	16,240	0.02%
2022/08/01	9	36.77	14.2	37.21	37.35	-5.2	15,602	-0.03%
2022/07/29	5	35.45	0	0.00	35.90	5	15,172	0.03%
2022/07/28	5	35.56	0	0.00	35.25	5	15,100	0.03%
2022/07/27	10	35.96	12	35.70	35.90	-2	15,046	-0.01%
2022/07/26	3	35.12	1	35.15	35.20	2	14,971	0.01%
2022/07/25	13	35.30	4	34.95	34.95	9	14,971	0.06%
2022/07/22	3	34.92	12	34.69	35.00	-9	14,970	-0.06%
2022/07/21	2	34.70	32	34.40	34.70	-30	14,968	-0.20%
2022/07/20	1	35.10	2	35.40	35.35	-1	15,124	-0.01%
2022/07/19	6	35.09	20	34.90	35.00	-14	15,270	-0.09%
2022/07/18	6.2	34.94	3	34.90	35.00	3.2	15,522	0.02%
2022/07/15	14.2	34.67	14	34.86	35.10	0.2	15,567	0.00%
2022/07/14	15	35.98	10	35.84	35.85	5	15,585	0.03%
2022/07/13	12	35.18	5.1	35.99	36.05	6.9	15,513	0.04%
2022/07/12	1	34.25	11	34.33	34.25	-10	15,255	-0.07%
2022/07/11	2.1	34.35	13	34.31	34.35	-10.9	15,535	-0.07%
2022/07/08	17	33.84	0	0.00	32.75	17	15,691	0.11%
2022/07/07	2.2	33.53	4	33.30	33.40	-1.8	15,583	-0.01%
2022/07/06	13	34.49	10	33.95	33.85	3	15,517	0.02%
2022/07/05	19	33.97	26	34.24	34.70	-7	15,350	-0.05%
2022/07/04	20	32.78	11	32.83	33.10	9	14,928	0.06%
2022/07/01	6	33.38	9	33.42	32.55	-3	14,518	-0.02%
2022/06/30	0	0.00	5	32.47	32.35	-5	13,940	-0.04%
2022/06/29	1	32.60	0	0.00	32.20	1	13,691	0.01%
2022/06/28	30	32.29	1	32.15	32.15	29	13,485	0.22%
2022/06/27	0	0.00	15	32.00	31.85	-15	13,380	-0.11%
2022/06/24	4	31.60	16.2	31.73	31.75	-12.2	13,262	-0.09%
2022/06/23	16	31.84	20	31.75	31.15	-4	13,081	-0.03%
2022/06/22	27	32.78	34.2	32.76	31.35	-7.2	12,740	-0.06%
2022/06/21	26	33.90	15	33.92	34.40	11	12,182	0.09%
2022/06/20	59.2	37.14	34	36.60	34.40	25.2	11,440	0.22%
2022/06/17	147	35.90	145	36.14	38.20	2	9,329	0.02%	大買/大賣/
2022/06/16	9	35.07	2	35.68	34.75	7	8,190	0.09%
2022/06/15	3	33.90	1	34.00	34.00	2	7,566	0.03%
2022/06/10	1	33.50	4.1	33.61	33.45	-3.1	7,403	-0.04%
2022/06/09	1	34.20	1	33.85	33.95	0	7,389	0.00%
2022/06/08	0	0.00	1	34.05	34.05	-1	7,334	-0.01%
2022/06/06	1.2	33.13	1	33.35	32.95	0.2	7,260	0.00%
2022/06/02	0	0.00	16	33.30	33.40	-16	7,273	-0.22%
2022/06/01	8.1	34.36	8	34.06	33.90	0.1	7,222	0.00%
2022/05/31	3	34.50	2	34.08	34.10	1	7,105	0.01%
2022/05/30	0	0.00	1	34.10	34.20	-1	7,023	-0.01%
2022/05/27	0	0.00	2	33.68	33.50	-2	6,976	-0.03%
2022/05/26	1	33.85	12	34.15	33.95	-11	6,926	-0.16%
2022/05/25	1	34.50	1	33.90	33.85	0	6,836	0.00%
2022/05/24	3	34.22	1	34.15	34.00	2	6,625	0.03%
2022/05/23	10	33.74	11	34.01	33.75	-1	6,483	-0.02%
2022/05/20	1	33.30	0	0.00	33.30	1	6,281	0.02%
2022/05/19	1	32.25	0	0.00	32.45	1	6,117	0.02%
2022/05/18	4	32.45	0	0.00	32.80	4	6,131	0.07%
2022/05/16	2	31.90	1	31.45	31.95	1	6,090	0.02%
2022/05/13	5	31.75	0	0.00	31.55	5	6,042	0.08%
2022/05/12	1.2	31.31	1	31.70	31.15	0.2	5,992	0.00%
2022/05/11	2	33.20	1	33.80	32.90	1	5,844	0.02%
2022/05/10	1	33.30	0.9	33.55	33.60	0.1	5,743	0.00%
2022/05/09	9	33.00	0	0.00	32.55	9	5,606	0.16%
2022/05/06	2	32.48	13	32.54	32.50	-11	5,441	-0.20%
2022/05/05	2	32.53	2	32.80	32.50	0	5,378	0.00%
2022/05/04	1	32.25	102	32.31	32.25	-101	5,328	-1.90%	大賣/鉅額交易
2022/05/03	5	33.85	0	0.00	32.85	5	5,266	0.09%
2022/04/29	5	33.35	5	33.10	33.20	0	5,153	0.00%
2022/04/27	202	33.55	105	33.04	33.25	97	4,986	1.95%	大買/大賣/
2022/04/26	9.4	34.36	7	34.21	34.20	2.4	4,794	0.05%
2022/04/25	0	0.00	7.1	34.27	34.20	-7.1	4,451	-0.16%
2022/04/22	3	33.38	18	33.79	34.70	-15	4,162	-0.36%
2022/04/21	14	33.35	10	33.05	32.80	4	3,836	0.10%
2022/04/20	13	33.91	14.1	34.02	33.80	-1.1	3,651	-0.03%
2022/04/19	9.2	33.25	16.1	33.75	34.00	-7	3,416	-0.20%
2022/04/18	14.2	33.54	17	33.60	33.50	-2.8	3,197	-0.09%
2022/04/15	4	32.80	7	33.61	33.75	-3	2,960	-0.10%
2022/04/14	10	32.04	3	32.48	32.30	7	2,484	0.28%
2022/04/13	2.2	30.89	0.1	30.95	30.85	2.1	2,029	0.10%
2022/04/12	1	30.70	1	30.20	30.70	0	1,866	0.00%
2022/04/11	2.1	29.99	2	30.00	29.80	0.1	1,758	0.01%
2022/04/08	0	0.00	5	29.25	29.30	-5	1,654	-0.30%
2022/03/31	0	29.45	0	0.00	29.35	0	1,747	0.00%
2022/03/30	1	29.45	0	0.00	29.35	1	1,749	0.06%
2022/03/29	1.1	29.35	0	0.00	29.30	1.1	1,756	0.06%
2022/03/22	1	29.60	0	0.00	29.55	1	1,758	0.06%
2022/03/21	1	29.70	0	0.00	29.60	1	1,754	0.06%
2022/03/07	2	29.70	0	0.00	29.55	2	1,761	0.11%
2022/02/25	10	29.55	0	0.00	29.55	10	1,820	0.55%
2022/02/24	0	0.00	1	29.65	29.45	-1	1,850	-0.05%
2022/02/21	4	30.15	0	0.00	30.05	4	1,957	0.20%
2022/02/18	0	0.00	0.3	30.15	30.15	-0.3	2,008	-0.01%
2022/02/17	0	0.00	0	29.65	29.95	0	2,144	0.00%
2022/02/16	1.1	29.77	1	29.65	29.45	0.1	2,102	0.00%
2022/02/15	0	0.00	7	29.25	29.35	-7	2,122	-0.33%
2022/02/09	0	0.00	1	29.65	29.75	-1	2,200	-0.05%
2022/02/08	7	29.70	0	0.00	29.70	7	2,206	0.32%
2022/01/17	0	0.00	4	29.60	29.70	-4	2,239	-0.18%
2022/01/14	1	29.75	2	29.80	29.80	-1	2,257	-0.04%
2022/01/11	0	0.00	21	30.09	29.95	-21	2,228	-0.94%
2022/01/10	5	30.75	0	0.00	30.40	5	2,201	0.23%
2022/01/07	0	0.00	1.1	30.02	29.95	-1.1	2,108	-0.05%
2022/01/06	3.2	29.80	4	29.94	29.65	-0.8	2,037	-0.04%
2022/01/05	0	0.00	5	29.55	29.55	-5	1,997	-0.25%
2022/01/04	0	0.00	1	29.35	29.50	-1	1,995	-0.05%
2021/12/30	1	29.45	0	0.00	29.35	1	1,985	0.05%
2021/12/06	0	0.00	2	29.70	29.75	-2	2,040	-0.10%
2021/12/03	0	0.00	5	29.30	29.35	-5	2,068	-0.24%
2021/11/29	1	29.20	1	29.45	29.20	0	2,151	0.00%
2021/11/26	0	0.00	1	30.00	29.80	-1	2,116	-0.05%
2021/11/25	0	0.00	1	30.50	30.40	-1	2,090	-0.05%
2021/11/24	3	30.58	3	30.50	30.55	0	2,070	0.00%
2021/11/23	1	30.30	1	30.10	30.20	0	2,019	0.00%
2021/11/22	3	30.35	6	30.34	30.40	-3	1,998	-0.15%
2021/11/18	1	30.20	3	30.22	30.35	-2	1,928	-0.10%
2021/11/16	16	29.99	8	30.01	29.80	8	1,794	0.45%
2021/11/12	2	28.95	0	0.00	29.25	2	1,622	0.12%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/09	0	0.00	1	29.35	29.35	-1	1,728	-0.06%
2021/11/08	1	29.10	1	29.10	29.15	0	1,715	0.00%
2021/11/05	1	28.85	0	0.00	28.70	1	1,730	0.06%
2021/11/04	10	28.90	20	28.65	28.80	-10	1,755	-0.57%
2021/11/03	10	28.95	0	0.00	28.65	10	1,774	0.56%
2021/11/02	11	28.75	0	0.00	28.75	11	1,772	0.62%
2021/10/27	1	28.25	0	0.00	28.25	1	2,126	0.05%
2021/10/25	0	0.00	10	28.14	28.10	-10	2,173	-0.46%
2021/10/22	0.1	28.00	0	0.00	27.95	0.1	2,200	0.00%
2021/10/21	0.1	28.15	5	28.25	28.15	-4.9	2,230	-0.22%
2021/10/18	0	0.00	10	28.20	28.25	-10	2,400	-0.42%
2021/10/12	1	27.95	0	0.00	28.00	1	2,482	0.04%
2021/10/08	1	28.15	0	0.00	28.15	1	2,500	0.04%
2021/10/06	0.1	28.20	0	0.00	28.05	0.1	2,521	0.00%
2021/10/04	0.1	28.15	0	0.00	28.25	0.1	2,547	0.00%
2021/10/01	0	0.00	1	28.15	28.15	-1	2,552	-0.04%
2021/09/29	0.1	27.95	0	0.00	28.10	0.1	2,558	0.00%
2021/09/27	0.1	28.35	0	0.00	28.10	0.1	2,578	0.00%
2021/09/24	0.1	28.30	1	28.45	28.20	-0.9	2,599	-0.03%
2021/09/23	0.1	28.40	0	0.00	28.35	0.1	2,616	0.00%
2021/09/22	1	28.00	0	0.00	28.25	1	2,650	0.04%
2021/09/17	0	0.00	1	28.45	28.35	-1	2,882	-0.03%
2021/09/16	0	0.00	7	28.12	28.25	-7	2,897	-0.24%
2021/09/15	0	0.00	3	28.05	28.10	-3	2,938	-0.10%
2021/09/14	2.1	27.78	0	0.00	27.95	2.1	3,017	0.07%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	0.1	27.75	0	0.00	27.40	0.1	3,401	0.00%
2021/09/06	3.1	28.19	1	28.80	28.10	2.1	3,378	0.06%
2021/09/03	1.1	28.61	0	0.00	28.65	1.1	3,337	0.03%
2021/09/02	0.1	29.00	0	0.00	28.90	0.1	3,334	0.00%
2021/09/01	1	29.05	0	0.00	29.00	1	3,338	0.03%
2021/08/27	2	29.10	0	0.00	29.10	2	3,501	0.06%
2021/08/19	4	28.95	0	0.00	28.95	4	3,743	0.11%
2021/08/16	0	0.00	2	29.85	29.45	-2	3,687	-0.05%
2021/08/11	1	30.00	0	0.00	29.95	1	3,535	0.03%
2021/08/09	0	0.00	2	30.10	30.00	-2	3,526	-0.06%
2021/08/06	2	29.60	0	0.00	29.80	2	3,516	0.06%
2021/08/04	0	0.00	3	30.67	29.85	-3	3,632	-0.08%
2021/08/03	1	30.30	0	0.00	30.50	1	3,618	0.03%
2021/08/02	0	0.00	8	30.69	30.90	-8	3,548	-0.23%
2021/07/30	0	0.00	13	29.95	29.80	-13	3,339	-0.39%
2021/07/29	10	30.00	0	0.00	30.00	10	3,343	0.30%
2021/07/28	2	29.35	1	29.95	29.80	1	3,342	0.03%
2021/07/27	6	30.05	5	29.96	30.00	1	3,385	0.03%
2021/07/26	1	29.95	5	29.97	29.85	-4	3,374	-0.12%
2021/07/23	1	29.70	0	0.00	29.55	1	3,343	0.03%
2021/07/22	0	0.00	2	29.05	29.00	-2	3,339	-0.06%
2021/07/20	1	28.95	2	28.90	28.80	-1	3,422	-0.03%
2021/07/16	0	0.00	30	29.15	29.10	-30	3,742	-0.80%
2021/07/14	2	28.60	0	0.00	28.65	2	3,870	0.05%
2021/07/08	2	28.80	0	0.00	28.85	2	4,279	0.05%
2021/07/07	0	0.00	0.1	29.05	28.85	-0.1	4,283	0.00%
2021/07/06	2	29.20	3	29.18	29.00	-1	4,282	-0.02%
2021/07/01	0	0.00	1	29.05	29.00	-1	4,276	-0.02%
2021/06/29	36	29.11	0	0.00	29.10	36	4,272	0.84%
2021/06/28	1	30.10	2	29.88	29.65	-1	4,246	-0.02%
2021/06/25	1	29.70	0	0.00	29.50	1	4,015	0.02%
2021/06/23	1	29.80	1	30.25	29.70	0	3,958	0.00%
2021/06/22	22	30.50	21	29.87	29.85	1	3,860	0.03%
2021/06/21	0	0.00	7	29.59	29.55	-7	3,570	-0.20%
2021/06/18	0	0.00	5	29.50	29.20	-5	3,472	-0.14%
2021/06/17	0	0.00	5	28.77	28.85	-5	3,433	-0.15%
2021/06/16	5	28.53	5	28.85	28.50	0	3,456	0.00%
2021/06/15	10	28.61	0	0.00	28.60	10	3,456	0.29%
2021/06/11	0	0.00	200	28.84	28.75	-200	3,427	-5.83%	大賣/鉅額交易
2021/06/08	72	29.47	10	29.00	29.00	62	3,430	1.81%
2021/06/07	0	0.00	50	29.02	29.00	-50	3,438	-1.45%
2021/06/04	183	29.28	32	29.81	29.30	151	3,439	4.39%	大買/鉅額交易
2021/06/03	54	29.81	14.3	29.99	29.90	39.7	3,338	1.19%
2021/06/02	6	27.90	0	0.00	27.90	6	3,139	0.19%
2021/05/31	1	27.75	2	27.88	27.85	-1	3,201	-0.03%
2021/05/28	5	27.60	0	0.00	27.65	5	3,238	0.15%
2021/05/25	1	27.55	5	27.50	27.45	-4	3,897	-0.10%
2021/05/24	6	26.96	0	0.00	27.40	6	3,920	0.15%
2021/05/21	0	0.00	1	26.90	26.90	-1	3,944	-0.03%
2021/05/20	0.1	26.85	0	0.00	26.60	0.1	3,972	0.00%
2021/05/19	1	26.65	0	0.00	26.85	1	3,980	0.03%
2021/05/17	0	0.00	3	25.55	25.60	-3	3,973	-0.08%
2021/05/14	0	0.00	6	26.70	26.60	-6	3,929	-0.15%
2021/05/13	0.1	26.50	0	0.00	26.35	0.1	3,904	0.00%
2021/05/12	3	27.08	2	27.15	26.50	1	3,863	0.03%
2021/05/05	2	28.50	0	0.00	28.40	2	3,687	0.05%
2021/05/04	2	28.65	3	29.10	28.50	-1	3,672	-0.03%
2021/05/03	0	0.00	5	29.79	29.55	-5	3,600	-0.14%
2021/04/29	3	30.07	1	30.15	30.05	2	3,610	0.06%
2021/04/28	5	30.03	6	29.90	30.00	-1	3,573	-0.03%
2021/04/26	1	30.90	11	30.99	30.75	-10	3,499	-0.29%
2021/04/23	15	30.63	0	0.00	30.70	15	3,442	0.44%
2021/04/22	5	31.51	33	30.61	30.50	-28	3,378	-0.83%
2021/04/21	3	30.22	1	30.20	30.30	2	3,153	0.06%
2021/04/20	1.5	30.77	3	30.57	30.45	-1.5	3,118	-0.05%
2021/04/19	6.5	30.64	10	30.46	31.10	-3.5	3,048	-0.11%
2021/04/16	0	0.00	5	29.75	29.75	-5	2,815	-0.18%
2021/04/15	6	29.47	0	0.00	29.55	6	2,786	0.22%
2021/04/14	7	29.24	3.3	29.45	29.20	3.7	2,739	0.14%
2021/04/13	0	0.00	3	28.75	28.75	-3	2,694	-0.11%
2021/04/12	5	28.80	0	0.00	28.80	5	2,694	0.19%
2021/04/09	3	28.90	0	0.00	28.90	3	2,767	0.11%
2021/04/08	0	0.00	2	28.95	29.00	-2	2,760	-0.07%
2021/04/07	0	0.00	1	29.10	29.05	-1	2,756	-0.04%
2021/04/06	2.3	28.89	0	0.00	28.95	2.3	2,763	0.08%
2021/04/01	0	0.00	1	28.80	28.80	-1	2,767	-0.04%
2021/03/31	1	28.90	3	28.85	28.85	-2	2,749	-0.07%
2021/03/30	0	0.00	2	29.05	29.05	-2	2,743	-0.07%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/26	0	0.00	1	29.25	29.30	-1	2,761	-0.04%
2021/03/24	2	29.30	0	0.00	29.35	2	2,894	0.07%
2021/03/22	2	28.93	19	29.00	29.00	-17	2,929	-0.58%
2021/03/19	3	28.95	4	29.30	29.05	-1	2,901	-0.03%
2021/03/17	7	29.35	0	0.00	29.30	7	2,872	0.24%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	5	29.10	5	29.10	29.10	0	2,869	0.00%
2021/03/11	5	29.25	0	0.00	29.30	5	2,870	0.17%
2021/03/10	3	29.63	0	0.00	29.35	3	2,877	0.10%
2021/03/09	6	29.84	0	0.00	29.75	6	2,850	0.21%
2021/03/08	11	30.00	20	29.85	29.95	-9	2,837	-0.32%
2021/03/05	9	29.77	2	29.88	29.75	7	2,814	0.25%
2021/03/04	21	30.00	11	30.06	30.00	10	2,795	0.36%
2021/03/03	11	29.70	5	29.75	29.70	6	2,756	0.22%
2021/03/02	12	29.95	24	29.85	29.70	-12	2,725	-0.44%
2021/02/26	34	30.16	3	30.13	30.30	31	2,564	1.21%
2021/02/25	14	29.23	7	29.20	29.55	7	2,295	0.30%
2021/02/23	1	28.45	0	0.00	28.60	1	2,105	0.05%
2021/01/28	0.1	27.30	0	0.00	27.35	0.1	2,133	0.00%
2021/01/26	0	0.00	14	27.65	27.50	-14	2,120	-0.66%
2021/01/22	20.1	28.00	0	0.00	28.20	20.1	2,125	0.95%
2021/01/20	0	0.00	2	27.38	27.25	-2	2,085	-0.10%
2021/01/19	0	27.80	3	27.90	27.60	-3	2,053	-0.15%
2021/01/18	0.1	27.90	3	27.60	27.60	-2.9	2,051	-0.14%
2021/01/13	0.1	28.30	0	0.00	28.20	0.1	1,986	0.01%
2021/01/11	5	28.70	0	0.00	28.70	5	1,924	0.26%
2021/01/07	0	0.00	0	28.85	28.70	0	1,893	0.00%
2021/01/05	0	0.00	1	29.20	29.15	-1	1,829	-0.05%
2021/01/04	19	29.80	15	29.10	29.45	4	1,815	0.22%
2020/12/31	0	0.00	11	28.95	29.00	-11	1,728	-0.64%
2020/12/30	0	0.00	24	28.90	29.05	-24	1,713	-1.40%
2020/12/28	0.1	29.00	1	29.05	28.95	-0.9	1,684	-0.05%
2020/12/25	0	0.00	1	28.65	28.60	-1	1,654	-0.06%
2020/12/21	4	29.53	11	29.64	29.45	-7	1,672	-0.42%
2020/12/18	1	28.50	1	29.15	29.10	0	1,601	0.00%
2020/12/17	0.1	28.55	0	0.00	28.60	0.1	1,561	0.01%
2020/12/15	0	28.35	0	0.00	28.20	0	1,545	0.00%
2020/12/14	0	0.00	2	28.30	28.30	-2	1,557	-0.13%
2020/12/09	0	0.00	5	28.51	28.60	-5	1,578	-0.32%
2020/12/08	0	0.00	12	28.69	28.60	-12	1,590	-0.75%
2020/12/07	6	28.83	0	0.00	28.85	6	1,616	0.37%
2020/12/02	10	28.40	0	0.00	28.45	10	1,667	0.60%
2020/11/30	3	28.75	2	28.75	28.70	1	1,792	0.06%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/19	0	0.00	2	29.05	29.00	-2	2,900	-0.07%
2020/11/16	10	28.50	0	0.00	28.45	10	2,965	0.34%
2020/11/12	0	0.00	10	28.55	28.60	-10	3,061	-0.33%
2020/11/10	1	28.40	0	0.00	28.30	1	3,128	0.03%
2020/11/04	0	0.00	7	27.71	27.80	-7	3,165	-0.22%
2020/11/03	6	27.89	1	27.90	27.90	5	3,197	0.16%
2020/10/30	1	27.25	0	0.00	27.40	1	3,214	0.03%
2020/10/28	0.1	27.85	0	0.00	27.65	0.1	3,227	0.00%
2020/10/23	0	0.00	1	27.90	27.85	-1	3,230	-0.03%
2020/09/25	2	27.95	0	0.00	28.00	2	3,669	0.05%
2020/09/24	1	28.50	1	28.70	28.05	0	3,668	0.00%
2020/09/23	1	29.30	0	0.00	29.00	1	3,634	0.03%
2020/09/22	0	0.00	6	29.35	29.30	-6	3,629	-0.17%
2020/09/21	5	30.00	6	29.95	29.80	-1	3,627	-0.03%
2020/09/18	1	29.80	0	0.00	29.80	1	3,612	0.03%
2020/09/17	0	0.00	10	29.55	29.55	-10	3,641	-0.27%
2020/09/16	2	29.65	0	0.00	29.75	2	3,732	0.05%
2020/09/15	2	29.60	0	0.00	29.55	2	3,759	0.05%
2020/09/14	15	29.55	1.7	29.49	29.40	13.3	3,766	0.35%
2020/09/10	1	30.00	0	0.00	29.85	1	3,733	0.03%
2020/09/04	1	30.00	0	0.00	30.25	1	3,677	0.03%
2020/09/03	1	30.90	3	31.05	30.65	-2	3,632	-0.06%
2020/09/02	16	30.72	0	0.00	30.85	16	3,597	0.44%
2020/09/01	17	31.99	230	31.13	31.20	-213	3,539	-6.02%	大賣/鉅額交易
2020/08/31	383	31.98	203	31.98	32.00	180	3,278	5.49%	大買/大賣/鉅額交易
2020/08/26	0	0.00	2	28.60	28.70	-2	2,581	-0.08%
2020/08/25	0	0.00	10	28.70	28.35	-10	2,588	-0.39%
2020/08/24	152	28.75	152	28.60	28.55	0	2,583	0.00%	大買/大賣/
2020/08/21	1	27.95	0	0.00	28.05	1	2,607	0.04%
2020/08/19	5	28.77	11	28.89	28.85	-6	2,558	-0.23%
2020/08/18	1	28.25	0	0.00	28.10	1	2,486	0.04%
2020/08/17	1	28.50	34	28.49	28.40	-33	2,503	-1.32%
2020/08/10	0	0.00	16	27.16	27.20	-16	2,519	-0.63%
2020/08/07	1	26.70	10	27.00	26.70	-9	2,500	-0.36%
2020/08/04	1	27.55	10	27.30	27.20	-9	2,519	-0.36%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/28	3	26.50	0	0.00	26.55	3	2,579	0.12%
2020/07/24	0	0.00	2	27.65	27.65	-2	2,582	-0.08%
2020/07/22	23	28.40	0	0.00	28.10	23	2,608	0.88%
2020/07/20	0.2	28.00	2	27.95	27.90	-1.9	2,589	-0.07%
2020/07/17	1	28.10	0	0.00	28.00	1	2,608	0.04%
2020/07/16	3	28.17	0	0.00	28.20	3	2,620	0.11%
2020/07/14	0	0.00	1	27.60	27.60	-1	2,611	-0.04%
2020/07/13	2	27.80	0	0.00	27.80	2	2,631	0.08%
2020/07/10	6	28.04	0	0.00	27.80	6	2,631	0.23%
2020/07/09	5	28.85	0	0.00	28.65	5	2,602	0.19%
2020/07/08	3	29.75	9	29.65	29.75	-6	2,560	-0.23%
2020/07/06	0	0.00	7	29.65	29.65	-7	2,490	-0.28%
2020/07/03	2	29.80	0	0.00	29.70	2	2,479	0.08%
2020/07/01	6	29.84	201	29.84	29.80	-195	2,481	-7.86%	大賣/鉅額交易
2020/06/30	16	30.05	2	30.00	29.80	14	2,486	0.56%
2020/06/29	186	29.75	1	29.70	29.75	185	2,486	7.44%	大買/鉅額交易
2020/06/24	2	30.28	0	0.00	29.95	2	2,482	0.08%
2020/06/23	7	30.46	10	30.25	30.35	-3	2,480	-0.12%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/12	2	28.88	1	29.05	29.10	1	2,646	0.04%
2020/06/09	20.3	29.90	1	30.25	29.80	19.3	2,762	0.70%
2020/06/08	1	30.40	2	30.38	30.30	-1	2,787	-0.04%
2020/06/05	51	30.07	2	30.08	30.20	49	2,759	1.78%
2020/06/03	0	0.00	1.1	29.46	29.60	-1.1	2,854	-0.04%
2020/06/01	1	29.60	1	29.35	29.50	0	2,846	0.00%
2020/05/29	1	29.30	6	29.19	29.30	-5	2,836	-0.18%
2020/05/28	0	0.00	1	29.60	29.10	-1	2,835	-0.04%
2020/05/27	6	28.78	0	0.00	29.00	6	2,813	0.21%
2020/05/26	1	28.75	0	0.00	28.65	1	2,840	0.04%
2020/05/25	0	0.00	1	28.65	28.45	-1	2,852	-0.04%
2020/05/22	52	28.65	251	28.48	28.55	-199	2,906	-6.85%	大賣/鉅額交易
2020/05/21	203	28.90	1	29.10	29.05	202	2,963	6.82%	大買/鉅額交易
2020/05/20	0	0.00	10	28.30	28.05	-10	2,890	-0.35%
2020/05/19	5	28.10	15	28.09	28.40	-10	2,895	-0.35%
2020/05/15	1	27.50	0	0.00	27.40	1	2,887	0.03%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/11	8	27.63	0	0.00	27.70	8	2,942	0.27%
2020/05/07	0	0.00	10	28.10	28.05	-10	2,921	-0.34%
2020/05/06	5	28.30	0	0.00	28.15	5	2,952	0.17%
2020/05/05	0	0.00	1	28.00	28.70	-1	2,967	-0.03%
2020/05/04	1	28.00	29	27.93	28.05	-28	2,969	-0.94%
2020/04/30	20	28.73	2	28.60	28.70	18	3,020	0.60%
2020/04/29	11	27.89	12	28.08	28.05	-1	3,066	-0.03%
2020/04/27	10	27.55	0	0.00	27.65	10	3,276	0.31%
2020/04/24	1	26.80	0	0.00	26.90	1	3,326	0.03%
2020/04/17	0	0.00	11	27.98	27.75	-11	4,042	-0.27%
2020/04/16	10	27.68	15	27.55	27.65	-5	4,198	-0.12%
2020/04/14	6	27.88	0	0.00	28.10	6	4,358	0.14%
2020/04/08	6	26.95	0	0.00	27.80	6	5,048	0.12%
2020/04/07	4	26.80	0	0.00	26.85	4	5,648	0.07%
2020/03/27	1	26.80	0	0.00	26.65	1	6,254	0.02%
2020/03/26	10	26.50	0	0.00	26.55	10	6,567	0.15%
2020/03/20	2	27.53	2	27.35	26.95	0	6,707	0.00%
2020/03/19	0	0.00	6	25.86	26.50	-6	6,654	-0.09%
2020/03/18	1	26.95	0	0.00	26.80	1	6,527	0.02%
2020/03/17	1	26.80	4	26.44	26.95	-3	6,497	-0.05%
2020/03/13	1	27.25	0	0.00	27.65	1	6,381	0.02%
2020/03/12	12	28.88	0	0.00	28.80	12	6,274	0.19%
2020/03/11	1	29.55	0	0.00	29.55	1	6,208	0.02%
2020/03/10	10	29.28	2	28.85	29.45	8	6,207	0.13%
2020/03/09	2	29.85	0	0.00	29.70	2	6,162	0.03%
2020/03/06	2	30.95	10	30.90	30.90	-8	6,071	-0.13%
2020/03/05	1	31.20	5	31.20	31.15	-4	6,069	-0.07%
2020/03/04	5	30.95	0	0.00	31.00	5	6,069	0.08%
2020/03/03	0	0.00	5	31.20	31.15	-5	6,058	-0.08%
2020/03/02	7	30.64	0	0.00	31.00	7	6,044	0.12%
2020/02/27	6	31.51	3	31.40	31.35	3	5,990	0.05%
2020/02/26	5	31.45	0	0.00	31.70	5	5,938	0.08%
2020/02/24	6	31.85	0	0.00	31.85	6	5,835	0.10%
2020/02/20	0	0.00	1	33.15	32.75	-1	5,715	-0.02%
2020/02/19	0	0.00	1	32.95	32.95	-1	5,686	-0.02%
2020/02/18	1	32.50	0	0.00	32.65	1	5,659	0.02%
2020/02/17	0	0.00	11	32.69	32.60	-11	5,649	-0.19%
2020/02/14	0	0.00	2	32.85	32.90	-2	5,617	-0.04%
2020/02/11	2	32.95	0	0.00	32.95	2	5,543	0.04%
2020/02/10	10	32.65	3	32.60	32.65	7	5,518	0.13%
2020/02/07	1	33.00	6	33.01	33.00	-5	5,487	-0.09%
2020/02/05	2	33.43	0	0.00	33.30	2	5,406	0.04%
2020/02/04	0	0.00	1	33.30	33.55	-1	5,351	-0.02%
2020/02/03	6	32.85	1	33.10	33.05	5	5,279	0.09%
2020/01/31	32	33.83	1	33.75	33.75	31	5,190	0.60%
2020/01/30	2	33.40	202	33.99	33.30	-200	5,112	-3.91%	大賣/鉅額交易
2020/01/20	6	35.04	19	35.04	34.95	-13	4,941	-0.26%
2020/01/17	6.2	34.79	0	0.00	34.75	6.2	4,869	0.13%
2020/01/16	109	34.77	3	34.80	34.75	106	4,822	2.20%	大買/鉅額交易
2020/01/15	1.2	34.48	9	34.65	34.60	-7.8	4,798	-0.16%
2020/01/14	5	34.49	8	34.54	34.45	-3	4,731	-0.06%
2020/01/13	42	35.30	41	35.78	34.75	1	4,620	0.02%
2020/01/10	14	34.72	118	34.80	34.75	-104	4,117	-2.53%	大賣/鉅額交易
2020/01/09	9	34.36	1	34.75	34.30	8	3,935	0.20%
2020/01/08	108.5	34.97	4	34.46	34.30	104.5	3,847	2.72%	大買/鉅額交易
2020/01/07	104	35.00	100	34.70	34.75	4	3,711	0.11%	大買/
2020/01/06	110	35.33	302	35.00	35.00	-192	3,631	-5.29%	大買/大賣/鉅額交易
2020/01/03	307	35.13	304.1	34.92	35.05	2.9	3,437	0.09%	大買/大賣/
2020/01/02	15	35.63	251.4	35.55	35.85	-236.4	3,225	-7.33%	大賣/鉅額交易
2019/12/31	526	34.68	33	35.41	35.90	493	2,963	16.64%	大買/鉅額交易
2019/12/30	22	33.37	4	33.50	33.50	18	2,327	0.77%
2019/12/27	0	0.00	8	32.84	32.50	-8	2,156	-0.37%
2019/12/26	5	32.95	5	32.95	32.85	0	2,051	0.00%
2019/12/25	7	32.94	7	32.85	32.90	0	1,984	0.00%
2019/12/24	5	33.26	206	33.21	32.95	-201	1,895	-10.60%	大賣/鉅額交易
2019/12/23	233	33.31	4	33.34	33.10	229	1,654	13.84%	大買/鉅額交易
2019/12/18	11	32.17	0	0.00	32.10	11	1,240	0.89%
2019/12/17	2	31.63	5	31.75	31.60	-3	1,091	-0.27%
2019/12/05	1	31.25	0	0.00	31.20	1	1,056	0.09%
2019/12/02	0	0.00	1	31.65	31.60	-1	976	-0.10%
2019/11/14	0	0.00	6	31.65	31.80	-6	1,075	-0.56%
2019/11/11	0	0.00	1	31.70	31.80	-1	1,098	-0.09%
2019/11/05	0	0.00	1	31.95	31.85	-1	1,117	-0.09%
2019/10/22	0	0.00	1	31.50	31.55	-1	1,186	-0.08%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/15	1	31.65	0	0.00	31.80	1	1,172	0.09%
2019/10/08	0	0.00	10	32.08	32.00	-10	1,179	-0.85%
2019/10/03	0	0.00	1	32.05	32.05	-1	1,267	-0.08%
2019/10/01	2	32.23	0	0.00	32.15	2	1,398	0.14%
2019/09/26	0	0.00	3	32.85	32.70	-3	1,471	-0.20%
2019/09/24	3	32.50	1	32.55	32.55	2	1,585	0.13%
2019/09/23	1	32.15	0	0.00	32.25	1	1,590	0.06%
2019/09/18	23	32.00	0	0.00	32.00	23	1,714	1.34%
2019/09/11	1	31.90	0	0.00	31.75	1	1,782	0.06%
2019/09/05	2	32.05	10	32.08	32.10	-8	1,800	-0.44%
2019/09/04	1	32.05	0	0.00	32.05	1	1,819	0.05%
2019/09/03	5	32.25	0	0.00	31.95	5	1,865	0.27%
2019/09/02	5	32.10	3	32.05	32.20	2	1,906	0.10%
2019/08/30	3	32.13	0	0.00	31.45	3	1,938	0.15%
2019/08/26	1	32.35	0	0.00	32.30	1	1,999	0.05%
2019/08/21	0	0.00	2	33.05	32.85	-2	2,064	-0.10%
2019/08/19	0.1	32.65	0	0.00	32.65	0.1	2,036	0.00%
2019/08/16	0.2	31.90	0	0.00	31.90	0.2	2,011	0.01%
2019/08/15	0	0.00	1	31.15	31.40	-1	2,002	-0.05%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/07	1	31.55	0	0.00	31.60	1	1,970	0.05%
2019/07/29	3	32.22	0	0.00	32.10	3	2,000	0.15%
2019/07/26	1	31.85	0	0.00	32.00	1	1,976	0.05%
2019/07/25	0	0.00	5	31.95	31.95	-5	1,970	-0.25%
2019/07/24	0	0.00	1	32.35	32.30	-1	1,944	-0.05%
2019/07/23	1	32.60	0	0.00	32.30	1	1,932	0.05%
2019/07/19	0	0.00	0.7	32.90	32.85	-0.7	1,933	-0.04%
2019/07/17	5	32.80	0	0.00	32.85	5	1,946	0.26%
2019/07/15	1	32.80	0	0.00	32.75	1	1,940	0.05%
2019/07/12	9	33.13	1	33.25	33.15	8	1,949	0.41%
2019/07/11	1	32.85	1	33.00	33.00	0	1,964	0.00%
2019/07/10	1	32.85	1	33.30	32.80	0	1,982	0.00%
2019/07/08	5	34.24	7	34.37	34.40	-2	1,968	-0.10%
2019/07/05	0	0.00	2	34.30	34.20	-2	1,884	-0.11%
2019/07/04	0	0.00	2	34.05	34.10	-2	1,863	-0.11%
2019/07/02	2	33.50	0	0.00	33.60	2	1,844	0.11%
2019/07/01	0	0.00	21	34.15	34.20	-21	1,738	-1.21%
2019/06/28	0	0.00	3	33.95	33.80	-3	1,710	-0.18%
2019/06/27	6	34.01	22	34.10	33.90	-16	1,692	-0.95%
2019/06/26	0	0.00	22	33.45	33.80	-22	1,668	-1.32%
2019/06/19	1	33.05	1	33.05	33.05	0	1,571	0.00%
2019/06/18	0.2	32.85	0	0.00	32.90	0.2	1,567	0.01%
2019/06/14	0	32.60	0	0.00	32.60	0	1,616	0.00%
2019/06/11	1	32.50	1	32.85	32.55	0	1,710	0.00%
2019/06/06	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/06/04	2	32.65	0	0.00	32.70	2	1,764	0.11%
2019/05/31	2	32.55	1	33.00	32.45	1	1,813	0.06%
2019/05/27	1	31.80	5	31.85	31.80	-4	1,753	-0.23%
2019/05/21	1	31.45	0	0.00	31.55	1	1,773	0.06%
2019/05/15	1	30.40	0	0.00	30.60	1	1,837	0.05%
2019/05/14	1	30.30	0	0.00	30.35	1	1,859	0.05%
2019/05/10	1	30.45	0	0.00	30.50	1	1,916	0.05%
2019/05/09	6	30.65	0	0.00	30.65	6	1,928	0.31%
2019/05/08	2	31.25	0	0.00	31.10	2	2,004	0.10%
2019/05/06	0	0.00	0.1	31.80	31.55	-0.1	2,141	-0.01%
2019/04/26	4	31.10	0	0.00	31.00	4	2,308	0.17%
2019/04/24	3	31.43	7	31.42	31.30	-4	2,290	-0.17%
2019/04/12	4	32.08	1	31.95	31.85	3	2,240	0.13%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	3	31.78	0	0.00	31.80	3	2,198	0.14%
2019/04/02	6	32.02	0	0.00	32.05	6	2,184	0.27%
2019/03/29	0	0.00	1	32.65	32.50	-1	2,165	-0.05%
2019/03/28	0	0.00	3	32.02	32.05	-3	2,147	-0.14%
2019/03/25	1	31.65	0	0.00	31.80	1	2,154	0.05%
2019/03/21	1	32.60	1	32.30	32.60	0	2,140	0.00%
2019/03/19	1	31.90	2	31.90	32.00	-1	2,095	-0.05%
2019/03/18	1	32.25	0	32.30	32.20	1	2,074	0.05%
2019/03/14	1	32.20	2	31.78	31.75	-1	2,005	-0.05%
2019/03/12	11	33.36	0	0.00	33.35	11	1,838	0.60%
2019/03/11	20	33.80	0	0.00	33.75	20	1,817	1.10%
2019/03/08	2	33.65	0	0.00	33.70	2	1,829	0.11%
2019/03/07	0.2	33.60	0	0.00	33.70	0.2	1,805	0.01%
2019/03/06	1	33.55	20	33.80	33.60	-19	1,800	-1.06%
2019/03/04	1.2	33.34	0	0.00	33.50	1.2	1,759	0.07%
2019/02/26	1	33.75	0	0.00	33.70	1	1,745	0.06%
2019/02/25	1.2	33.91	17	33.87	34.00	-15.8	1,750	-0.90%
2019/02/20	2	33.80	2	33.95	33.65	0	1,787	0.00%
2019/02/18	0	0.00	8	33.86	33.95	-8	1,794	-0.45%
2019/02/14	2	33.35	1	33.55	33.50	1	1,759	0.06%
2019/02/13	2	33.90	0	0.00	33.80	2	1,735	0.12%
2019/02/11	0	0.00	3	34.45	34.55	-3	1,676	-0.18%
2019/01/30	6	33.88	3	33.95	33.90	3	1,616	0.19%
2019/01/29	15	34.24	6	34.15	33.65	9	1,583	0.57%
2019/01/28	7	33.99	3	33.63	34.05	4	1,485	0.27%
2019/01/25	10	33.51	10	33.49	33.25	0	1,391	0.00%
2019/01/24	9	33.13	2	33.40	33.20	7	1,340	0.52%
2019/01/23	3	32.70	5	32.38	32.90	-2	1,231	-0.16%
2019/01/21	0	0.00	5	31.95	31.90	-5	1,191	-0.42%
2019/01/17	0	0.00	1	31.90	31.85	-1	1,224	-0.08%
2019/01/10	0	0.00	3	31.48	31.50	-3	1,199	-0.25%
2019/01/07	0	0.00	6	30.77	30.75	-6	1,213	-0.49%
2019/01/02	0	0.00	2	30.75	31.05	-2	1,271	-0.16%
2018/12/28	0	0.00	2	30.53	30.70	-2	1,251	-0.16%
2018/12/26	1	30.40	0	0.00	30.35	1	1,289	0.08%
2018/12/17	0	0.00	6	30.45	30.50	-6	1,358	-0.44%
2018/12/04	0.1	30.70	0	0.00	30.80	0.1	1,384	0.00%
2018/12/03	0	0.00	0	30.65	30.65	0	1,373	0.00%
2018/11/29	0	0.00	1	30.55	30.70	-1	1,336	-0.07%
2018/11/23	0	0.00	1	29.25	29.35	-1	1,267	-0.08%
2018/11/22	10	30.05	2.1	29.81	30.00	7.9	1,252	0.63%
2018/11/21	2	29.45	0	0.00	29.50	2	1,230	0.16%
2018/11/19	2	29.88	19	29.95	29.85	-17	1,202	-1.41%
2018/11/16	2	28.90	1	29.75	29.70	1	1,163	0.09%
2018/11/15	5	28.22	0	0.00	28.20	5	1,103	0.45%
2018/11/14	4	28.40	0	0.00	28.45	4	1,101	0.36%
2018/11/13	0.7	28.50	0	0.00	28.45	0.7	1,103	0.07%
2018/11/09	5	28.35	0	0.00	28.35	5	1,120	0.45%
2018/10/31	5	28.15	0	0.00	28.20	5	1,159	0.43%
2018/10/30	3	28.05	0	0.00	28.00	3	1,157	0.26%
2018/10/26	4	28.30	0	0.00	28.30	4	1,126	0.36%
2018/10/24	3	28.82	0	0.00	28.85	3	1,077	0.28%
2018/10/18	0	0.00	1	29.20	29.35	-1	1,058	-0.09%
2018/10/17	2	29.40	0	0.00	29.25	2	1,078	0.19%
2018/10/16	0	0.00	0.1	29.80	29.25	-0.1	1,075	-0.01%
2018/10/15	1	29.75	0	0.00	29.80	1	1,067	0.09%
2018/10/12	5	29.70	0	0.00	30.20	5	1,064	0.47%
2018/10/11	0	0.00	11	29.15	29.20	-11	1,064	-1.03%
2018/10/09	0	0.00	1	31.05	30.90	-1	1,029	-0.10%
2018/10/08	1	30.80	0	0.00	30.95	1	1,033	0.10%
2018/10/05	0	0.00	1	31.90	31.35	-1	1,017	-0.10%
2018/10/04	20	31.85	5	31.91	31.80	15	991	1.51%
2018/10/03	6	32.38	0	0.00	31.90	6	965	0.62%
2018/09/28	0	0.00	10	30.65	30.65	-10	867	-1.15%
2018/09/27	2	30.80	0	0.00	30.80	2	860	0.23%
2018/09/21	2	30.70	0	0.00	30.70	2	842	0.24%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/19	3	30.80	0	0.00	30.80	3	853	0.35%
2018/09/17	1	30.40	0	0.00	30.40	1	883	0.11%
2018/09/14	0	0.00	25	30.50	30.40	-25	890	-2.81%
2018/09/13	5	30.35	1	30.20	30.35	4	901	0.44%
2018/09/12	25	29.50	2	29.70	29.75	23	906	2.54%
2018/09/11	5	29.15	0	0.00	29.40	5	922	0.54%
2018/09/10	0	0.00	5	29.00	29.10	-5	930	-0.54%
2018/09/07	0	0.00	2	30.40	30.10	-2	942	-0.21%
2018/08/31	0	0.00	0	30.60	30.50	0	1,038	0.00%
2018/08/30	1	30.60	0	0.00	30.60	1	1,086	0.09%
2018/08/29	2	30.70	1	30.70	30.65	1	1,134	0.09%
2018/08/28	1	30.70	0.2	30.75	30.75	0.8	1,170	0.07%
2018/08/27	3	30.55	0	0.00	30.55	3	1,169	0.26%
2018/08/24	2	30.30	0	0.00	30.30	2	1,170	0.17%
2018/08/23	1	30.25	0	0.00	30.20	1	1,180	0.08%
2018/08/21	0	0.00	5.4	30.13	30.35	-5.4	1,192	-0.45%
2018/08/17	1	29.90	0	0.00	29.95	1	1,195	0.08%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/13	1	30.20	0	0.00	30.10	1	1,189	0.08%
2018/08/07	1	30.05	0	0.00	30.10	1	1,197	0.08%
2018/08/06	0	0.00	5	30.20	30.15	-5	1,218	-0.41%
2018/08/03	1	30.05	6	30.05	30.05	-5	1,232	-0.41%
2018/08/02	0	0.00	1	30.10	30.10	-1	1,245	-0.08%
2018/07/26	0	0.00	1	30.05	30.30	-1	1,277	-0.08%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/24	1	31.05	0	0.00	30.90	1	1,269	0.08%
2018/07/23	1	30.80	0	0.00	30.90	1	1,266	0.08%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/19	1	31.10	0	0.00	31.05	1	1,326	0.08%
2018/07/18	1	31.00	0	0.00	31.30	1	1,337	0.07%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/11	1	30.60	0	0.00	30.55	1	1,389	0.07%
2018/06/26	1	30.50	0	0.00	30.75	1	1,383	0.07%
2018/06/22	2	31.05	0	0.00	31.05	2	1,333	0.15%
2018/06/07	1	32.95	0	0.00	32.90	1	1,132	0.09%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/01	0	0.00	5	33.45	33.40	-5	1,002	-0.50%
2018/05/31	1	33.35	0	0.00	33.30	1	1,000	0.10%
2018/05/30	1	33.40	0	0.00	33.30	1	1,003	0.10%
2018/05/29	0	0.00	2	33.45	33.50	-2	995	-0.20%
2018/05/28	3	33.55	0	0.00	33.55	3	987	0.30%
2018/05/21	2	33.50	1	33.60	33.55	1	994	0.10%
2018/05/16	0	0.00	1	33.70	33.75	-1	1,025	-0.10%
2018/05/14	1	33.65	0	0.00	33.70	1	1,081	0.09%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	6	33.95	0	0.00	33.95	6	1,073	0.56%
2018/05/08	0.7	34.00	0	0.00	33.95	0.7	1,074	0.07%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/04/26	1	35.50	0	0.00	35.25	1	1,042	0.10%
2018/04/25	0	0.00	3	34.95	35.70	-3	1,029	-0.29%
2018/04/24	3	35.00	0	0.00	35.00	3	993	0.30%
2018/04/20	10	34.85	0	0.00	34.95	10	1,016	0.98%
2018/04/19	1	33.85	0	0.00	33.85	1	1,031	0.10%
2018/04/16	1	34.45	0	0.00	34.50	1	1,025	0.10%
2018/04/03	0	0.00	0	37.00	34.25	0	1,131	0.00%
2018/03/28	0	0.00	2	34.05	34.00	-2	1,234	-0.16%
2018/03/15	1	33.95	1	34.00	34.05	0	1,458	0.00%
2018/03/14	2	34.08	0	0.00	34.05	2	1,522	0.13%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/03/08	2	33.75	0	0.00	33.90	2	2,053	0.10%
2018/03/07	0	0.00	18	33.73	33.75	-18	2,079	-0.87%
2018/03/05	0	0.00	21	33.71	33.70	-21	2,152	-0.98%
2018/03/02	0	0.00	5	34.10	34.15	-5	2,173	-0.23%
2018/02/21	9	33.66	0	0.00	33.85	9	2,412	0.37%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/07	10	34.50	0	0.00	33.90	10	2,430	0.41%
2018/02/06	1	33.75	10	33.40	34.15	-9	2,431	-0.37%
2018/02/05	1	34.60	0	0.00	34.50	1	2,427	0.04%
2018/01/31	11	35.28	0	0.00	35.20	11	2,545	0.43%
2018/01/26	0	0.00	0.2	35.80	35.80	-0.2	2,571	-0.01%
2018/01/24	1	35.55	1	35.80	35.95	0	2,645	0.00%
2018/01/23	1	35.80	0	0.00	35.75	1	2,662	0.04%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%
2018/01/18	1	36.20	0.1	36.25	36.20	0.9	2,818	0.03%
2018/01/16	1	35.50	0	0.00	35.90	1	2,797	0.04%
2018/01/15	2	36.00	0	0.00	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	0.2	36.60	0	0.00	36.60	0.2	2,720	0.01%
2018/01/08	0	0.00	0.1	36.85	36.80	-0.1	2,699	0.00%
2018/01/05	0	0.00	3	37.15	37.15	-3	2,692	-0.11%
2018/01/03	0	0.00	3	37.40	37.30	-3	2,666	-0.11%
2018/01/02	1	37.05	3	37.50	37.50	-2	2,657	-0.08%