漢翔 (2634)-元大-清水券商分點個股進出

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
43.65
漲跌
▲0.90
漲幅
+2.11%
成交量
3,116張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	0.00	1	43.15	42.75	-1	4,097	-0.02%
2024/12/13	1	42.60	0	0.00	42.60	1	4,085	0.02%
2024/12/11	1	44.74	0	44.25	43.55	1	4,101	0.02%
2024/12/09	0	0.00	0	42.95	42.80	0	3,961	0.00%
2024/12/06	1	42.90	0	0.00	43.00	1	3,982	0.03%
2024/12/05	0.1	43.80	1	43.55	43.40	-0.9	3,988	-0.02%
2024/12/04	1	43.50	0	0.00	43.65	1	4,001	0.02%
2024/12/03	4	43.83	1	43.70	43.65	3	4,043	0.07%
2024/11/26	13	45.38	0	0.00	45.05	13	3,933	0.33%
2024/11/25	2	44.55	0	0.00	44.85	2	3,811	0.05%
2024/11/22	1	43.80	1.1	44.52	44.75	-0.1	3,776	0.00%
2024/11/21	6	43.18	0	0.00	43.55	6	3,680	0.16%
2024/11/20	0	0.00	8	43.85	43.45	-8	3,611	-0.22%
2024/11/19	1	44.00	0	0.00	44.05	1	3,494	0.03%
2024/11/18	10	43.21	0	0.00	43.25	10	3,348	0.30%
2024/11/15	2.1	42.57	3	43.22	43.10	-1	3,246	-0.03%
2024/11/14	11.2	43.82	5	44.00	43.50	6.1	3,193	0.19%
2024/11/13	11	45.00	0	0.00	44.90	11	3,139	0.35%
2024/11/12	2	45.48	62	45.50	45.15	-60	3,147	-1.91%
2024/11/11	0	0.00	1	46.05	46.00	-1	3,129	-0.03%
2024/11/08	48	46.01	1	45.85	45.85	47	3,120	1.51%
2024/11/07	38	46.37	11.1	46.38	46.25	26.9	3,113	0.86%
2024/11/04	0	0.00	1	44.90	44.90	-1	3,138	-0.03%
2024/11/01	1	44.35	0	0.00	44.90	1	3,303	0.03%
2024/10/30	0.1	44.55	0	0.00	44.35	0.1	3,357	0.00%
2024/10/29	5.2	44.40	0	0.00	44.55	5.2	3,412	0.15%
2024/10/25	13.1	45.33	0	0.00	45.30	13.1	3,430	0.38%
2024/10/24	12	46.03	0	0.00	45.50	12	3,457	0.35%
2024/10/23	1	46.10	1	46.10	46.00	0	3,577	0.00%
2024/10/22	0.1	45.85	0	0.00	45.70	0.1	3,702	0.00%
2024/10/18	2.1	46.16	0	0.00	45.70	2.1	3,766	0.06%
2024/10/17	1	46.40	5	46.52	46.00	-4	4,124	-0.10%
2024/10/16	3	45.85	22	45.79	45.60	-19	4,145	-0.46%
2024/10/15	21.1	46.08	1.1	45.83	45.55	20	4,153	0.48%
2024/10/14	7	45.86	0	0.00	45.65	7	4,168	0.17%
2024/10/11	4	45.75	3	46.10	45.75	1	4,103	0.02%
2024/10/09	6	46.53	1	46.60	46.10	5	4,101	0.12%
2024/10/08	14	47.44	4	47.00	47.00	10	4,098	0.24%
2024/10/07	0	0.00	0	48.25	48.05	0	4,190	0.00%
2024/10/04	20	47.78	1	48.30	47.60	19	4,282	0.44%
2024/10/01	3	48.32	1	48.00	48.00	2	4,347	0.05%
2024/09/30	3	48.53	0	0.00	48.20	3	4,406	0.07%
2024/09/26	1	49.00	6	48.92	48.80	-5	4,421	-0.11%
2024/09/25	1	48.95	1.4	49.31	48.75	-0.4	4,503	-0.01%
2024/09/24	7	49.75	6	49.90	49.30	1	4,525	0.02%
2024/09/20	1	48.05	0	0.00	47.60	1	4,463	0.02%
2024/09/18	1	48.00	0	0.00	47.25	1	4,607	0.02%
2024/09/16	3	47.63	0	0.00	47.45	3	4,648	0.06%
2024/09/13	1	46.60	0	0.00	47.85	1	4,823	0.02%
2024/09/11	2	45.75	0	0.00	45.30	2	4,904	0.04%
2024/09/10	6.2	45.81	0	0.00	45.55	6.2	4,928	0.12%
2024/09/06	12	46.51	0	0.00	46.35	12	4,925	0.24%
2024/09/05	0	0.00	0	47.15	46.65	0	4,930	0.00%
2024/09/04	2	47.33	0.2	47.15	47.05	1.8	5,011	0.04%
2024/09/03	5	49.50	0	0.00	48.80	5	5,066	0.10%
2024/09/02	1	49.40	2	49.35	49.40	-1	5,144	-0.02%
2024/08/30	1	49.60	0	0.00	49.60	1	5,217	0.02%
2024/08/29	1	49.90	3	50.00	49.90	-2	5,273	-0.04%
2024/08/26	1.1	50.31	2	50.40	50.90	-0.9	5,433	-0.02%
2024/08/23	0	0.00	1	49.80	50.20	-1	5,568	-0.02%
2024/08/22	0	49.55	0	0.00	49.45	0	5,620	0.00%
2024/08/21	1	48.70	0.1	49.05	49.30	0.9	5,708	0.02%
2024/08/19	0.1	48.60	0	0.00	48.25	0.1	6,559	0.00%
2024/08/15	0	0.00	1	48.75	48.50	-1	7,092	-0.01%
2024/08/14	3.1	48.55	1	48.50	48.40	2.1	7,745	0.03%
2024/08/12	1.2	47.99	0	0.00	48.55	1.2	8,141	0.01%
2024/08/09	1.3	47.85	3	48.25	47.50	-1.7	8,433	-0.02%
2024/08/08	1	47.95	6	47.82	47.70	-5	8,739	-0.06%
2024/08/07	0	48.10	1	48.30	48.30	-1	8,860	-0.01%
2024/08/06	12.1	44.68	13	45.10	46.00	-0.9	8,879	-0.01%
2024/08/05	5.3	46.39	1	46.40	45.50	4.3	8,924	0.05%
2024/08/02	0.1	50.88	0	0.00	50.50	0.1	9,074	0.00%
2024/08/01	0	0.00	1	52.30	52.20	-1	9,131	-0.01%
2024/07/31	1	51.30	4	51.40	51.40	-3	9,252	-0.03%
2024/07/29	5	52.40	0	0.00	51.50	5	9,520	0.05%
2024/07/26	1	51.80	4	52.70	52.60	-3	9,609	-0.03%
2024/07/23	11	52.64	1.3	52.35	52.60	9.7	9,645	0.10%
2024/07/22	3	50.47	8	50.50	50.30	-5	9,727	-0.05%
2024/07/19	0.1	51.60	0.1	51.40	51.00	-0.1	9,936	0.00%
2024/07/18	7.1	53.75	3	53.30	52.30	4.1	10,277	0.04%
2024/07/17	6	52.37	8	52.30	52.40	-2	10,185	-0.02%
2024/07/16	0	0.00	10	51.20	51.10	-10	10,579	-0.09%
2024/07/15	4.7	50.95	0	0.00	50.50	4.7	11,283	0.04%
2024/07/12	1	51.70	1	51.70	51.40	0	11,939	0.00%
2024/07/11	3	51.77	0	0.00	51.60	3	12,153	0.02%
2024/07/10	2	51.55	2	51.90	51.90	0	12,949	0.00%
2024/07/09	8	52.58	0	0.00	52.30	8	14,141	0.06%
2024/07/08	1	53.80	5	53.96	53.60	-4	14,343	-0.03%
2024/07/05	2	53.70	1	54.00	54.00	1	14,675	0.01%
2024/07/04	0	0.00	2	53.50	53.70	-2	15,635	-0.01%
2024/07/03	1	53.40	0	0.00	53.80	1	16,506	0.01%
2024/07/02	0	0.00	2	53.70	53.70	-2	16,582	-0.01%
2024/07/01	0	0.00	2	53.90	54.00	-2	16,694	-0.01%
2024/06/28	1	53.70	5	54.00	53.40	-4	16,832	-0.02%
2024/06/27	0	0.00	2	53.50	53.70	-2	17,152	-0.01%
2024/06/26	1	52.60	1	53.00	53.40	0	17,284	0.00%
2024/06/25	0.1	51.90	8	51.89	52.90	-8	17,870	-0.04%
2024/06/24	2	52.00	14	52.20	52.10	-12	18,505	-0.06%
2024/06/21	4	52.63	0	0.00	52.30	4	18,485	0.02%
2024/06/20	2	53.20	3	53.67	52.70	-1	18,527	-0.01%
2024/06/19	9.1	52.37	2	52.90	52.10	7.1	18,615	0.04%
2024/06/18	1	52.80	0	0.00	52.80	1	18,575	0.01%
2024/06/17	2.1	52.95	2	53.30	52.90	0.1	18,590	0.00%
2024/06/14	2	53.00	2	52.95	52.90	0	18,598	0.00%
2024/06/13	2.4	52.77	2	52.80	53.10	0.4	18,606	0.00%
2024/06/12	4	52.65	1	52.50	52.60	3	18,670	0.02%
2024/06/11	3	53.37	7.1	53.88	53.00	-4.1	18,674	-0.02%
2024/06/07	2	54.20	23	54.05	54.60	-21	18,620	-0.11%
2024/06/06	28	53.89	9	53.92	54.00	19	18,568	0.10%
2024/06/05	2	53.85	1	54.10	53.80	1	18,528	0.01%
2024/06/04	2.2	53.83	5	53.64	53.50	-2.9	18,607	-0.02%
2024/06/03	11	53.28	1	53.30	53.10	10	18,623	0.05%
2024/05/31	4.2	53.09	13.5	53.30	52.90	-9.3	18,623	-0.05%
2024/05/30	9.3	53.15	11	53.04	52.90	-1.7	18,607	-0.01%
2024/05/29	6.5	54.16	0	0.00	54.00	6.5	18,554	0.03%
2024/05/28	0.2	55.80	2	55.40	55.40	-1.8	18,412	-0.01%
2024/05/27	4	55.90	3	56.19	55.80	1	18,383	0.01%
2024/05/24	3	55.50	2	55.90	55.90	1	18,324	0.01%
2024/05/23	28.3	56.38	24.1	56.88	56.30	4.2	18,221	0.02%
2024/05/22	14.4	55.15	0	0.00	54.60	14.4	17,613	0.08%
2024/05/21	8	56.86	7	56.40	55.90	1	17,365	0.01%
2024/05/20	17.2	58.01	28	57.56	57.00	-10.8	17,119	-0.06%
2024/05/17	4	57.15	15.3	56.77	57.40	-11.3	16,493	-0.07%
2024/05/16	2.3	55.62	0	0.00	55.70	2.3	16,178	0.01%
2024/05/15	10.1	57.12	14	56.83	55.70	-3.9	16,108	-0.02%
2024/05/14	13.8	55.94	20.1	55.95	56.30	-6.3	15,840	-0.04%
2024/05/13	19.1	53.85	11.2	53.43	53.30	7.9	15,566	0.05%
2024/05/10	4	54.03	4	54.18	54.50	0	15,519	0.00%
2024/05/09	8	54.43	13	54.42	53.80	-5	15,501	-0.03%
2024/05/08	8.1	54.33	24	54.11	54.50	-16	15,444	-0.10%
2024/05/07	0.3	55.50	8	55.45	55.70	-7.7	15,150	-0.05%
2024/05/06	7.1	56.35	9	56.09	56.00	-1.9	15,052	-0.01%
2024/05/03	2.1	57.43	5	57.10	56.80	-2.9	14,897	-0.02%
2024/05/02	7	57.96	29.7	57.37	57.90	-22.7	14,767	-0.15%
2024/04/30	14	57.73	22	57.52	57.20	-8	14,617	-0.05%
2024/04/29	10	57.92	4	58.08	57.80	6	14,483	0.04%
2024/04/26	9	57.37	8.2	57.75	57.70	0.8	14,327	0.01%
2024/04/25	3	57.67	13	58.18	57.30	-10	14,138	-0.07%
2024/04/24	24.1	57.57	4	58.08	57.10	20.1	13,958	0.14%
2024/04/23	2	57.70	14	57.71	57.80	-12	13,656	-0.09%
2024/04/22	8	57.41	1	58.90	56.10	7	13,472	0.05%
2024/04/19	54.1	58.61	59	58.32	57.60	-4.9	13,470	-0.04%
2024/04/18	10	57.63	32.4	58.22	58.70	-22.4	12,973	-0.17%
2024/04/17	9.5	56.28	5.9	56.37	55.80	3.6	12,495	0.03%
2024/04/16	29.2	56.65	9	55.28	55.40	20.2	12,617	0.16%
2024/04/15	77.2	58.94	35.6	58.94	58.00	41.6	12,092	0.34%
2024/04/12	24	56.67	18	56.87	56.80	6	11,131	0.05%
2024/04/11	21.2	56.62	16	56.46	55.80	5.2	11,010	0.05%
2024/04/10	29.5	57.59	7	58.53	56.80	22.4	10,635	0.21%
2024/04/09	16	56.21	37.7	56.04	57.50	-21.7	9,678	-0.22%
2024/04/08	3	53.00	0	0.00	53.00	3	8,809	0.03%
2024/04/03	2	53.80	1	54.20	53.70	1	8,809	0.01%
2024/04/02	6.3	54.24	6	54.02	54.30	0.3	8,725	0.00%
2024/04/01	2	53.35	13	54.11	54.40	-11	8,554	-0.13%
2024/03/29	2	52.10	4	52.28	52.60	-2	8,247	-0.02%
2024/03/28	31	53.98	20	54.06	52.60	11	8,231	0.13%
2024/03/27	24	51.18	22.2	52.18	53.20	1.8	7,646	0.02%
2024/03/26	6.1	50.10	1	50.40	49.65	5.1	7,194	0.07%
2024/03/25	2	50.08	2	50.40	50.40	0	7,200	0.00%
2024/03/22	8	50.05	4	50.53	50.30	4	7,172	0.06%
2024/03/21	0	0.00	2.1	48.38	48.70	-2.1	6,957	-0.03%
2024/03/20	3	48.15	13	48.20	47.95	-10	6,979	-0.14%
2024/03/19	3	48.85	0	0.00	48.60	3	6,984	0.04%
2024/03/18	1	48.15	2	48.37	48.40	-1	7,276	-0.01%
2024/03/15	1	47.75	2	48.00	47.55	-1	7,377	-0.01%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	6.1	47.58	0	0.00	47.55	6.1	7,365	0.08%
2024/03/11	2	47.53	0	0.00	47.55	2	7,409	0.03%
2024/03/08	5	47.16	1.2	47.78	47.10	3.8	7,416	0.05%
2024/03/07	0	0.00	23	48.40	48.30	-23	7,380	-0.31%
2024/03/06	3	49.17	0	0.00	48.90	3	7,391	0.04%
2024/03/05	3	49.47	1	49.90	49.45	2	7,401	0.03%
2024/03/04	3.5	49.98	1	50.00	49.80	2.5	7,410	0.03%
2024/02/29	2	49.58	76	49.53	49.65	-74	7,682	-0.96%
2024/02/27	1	49.45	11	48.85	48.90	-10	8,222	-0.12%
2024/02/26	14.2	49.63	10.2	49.65	49.75	4	8,200	0.05%
2024/02/23	6	48.62	7	48.85	48.40	-1	8,159	-0.01%
2024/02/22	0	0.00	0	49.25	49.25	0	8,163	0.00%
2024/02/21	1	49.25	0	0.00	49.10	1	8,207	0.01%
2024/02/20	1	49.10	1	49.00	49.05	0	8,243	0.00%
2024/02/19	4	49.44	3	49.42	49.45	1	8,342	0.01%
2024/02/16	1	49.10	0	0.00	49.30	1	8,393	0.01%
2024/02/15	0	0.00	2	48.85	49.20	-2	8,522	-0.02%
2024/02/05	1	48.25	0	0.00	48.10	1	8,533	0.01%
2024/02/02	2	48.35	0	0.00	48.25	2	8,539	0.02%
2024/02/01	3	48.98	1	48.75	48.85	2	8,508	0.02%
2024/01/31	1	49.05	0	0.00	49.20	1	8,619	0.01%
2024/01/30	2	50.00	0.2	50.40	49.80	1.8	8,825	0.02%
2024/01/29	0.2	50.30	0	0.00	50.20	0.2	8,876	0.00%
2024/01/26	0.1	50.20	0	0.00	49.90	0.1	9,023	0.00%
2024/01/25	2	50.50	2	50.30	50.10	0	9,076	0.00%
2024/01/24	2	50.50	0	0.00	50.50	2	9,094	0.02%
2024/01/23	0	0.00	1	50.10	50.20	-1	9,120	-0.01%
2024/01/22	12	50.10	1	50.00	49.90	11	9,131	0.12%
2024/01/19	2	50.20	0	0.00	49.95	2	9,129	0.02%
2024/01/18	10	49.82	1	49.60	49.80	9	9,208	0.10%
2024/01/17	7.1	50.91	7	50.36	50.20	0.1	9,224	0.00%
2024/01/16	6	51.43	2	51.30	51.30	4	9,252	0.04%
2024/01/15	12.2	52.98	4	52.35	52.10	8.2	9,218	0.09%
2024/01/12	3	53.13	2	53.05	53.00	1	8,866	0.01%
2024/01/11	32	51.43	29	51.19	52.00	3	8,723	0.03%
2024/01/10	6	52.50	14	52.49	51.60	-8	8,783	-0.09%
2024/01/09	26	52.56	17	51.57	51.50	9	8,630	0.10%
2024/01/08	5	54.20	5	54.42	53.70	0	8,428	0.00%
2024/01/05	3	53.40	9	54.06	54.20	-6	8,203	-0.07%
2024/01/04	0	0.00	2	53.15	52.70	-2	8,070	-0.02%
2024/01/03	1	53.00	0	0.00	52.70	1	8,366	0.01%
2024/01/02	2	53.60	0	0.00	53.60	2	8,328	0.02%
2023/12/29	1	53.70	1	53.60	53.60	0	8,357	0.00%
2023/12/28	4	53.10	13	53.00	53.10	-9	8,331	-0.11%
2023/12/26	1	53.00	1	53.00	53.00	0	8,419	0.00%
2023/12/25	2	53.20	6	52.95	53.30	-4	8,402	-0.05%
2023/12/22	2.1	52.54	0	0.00	52.30	2.1	8,360	0.02%
2023/12/21	4	52.88	12	52.68	52.10	-8	8,547	-0.09%
2023/12/20	0	0.00	2.7	52.55	52.70	-2.7	8,441	-0.03%
2023/12/19	12	51.72	0	0.00	52.00	12	8,505	0.14%
2023/12/18	5.2	52.70	0	0.00	52.80	5.2	8,579	0.06%
2023/12/15	1	52.60	0	0.00	52.50	1	8,674	0.01%
2023/12/13	1	52.80	3	53.37	51.90	-2	8,952	-0.02%
2023/12/12	0	0.00	1	52.80	52.70	-1	8,927	-0.01%
2023/12/11	8	51.50	0	0.00	51.50	8	9,025	0.09%
2023/12/08	1	51.60	0.5	51.80	51.50	0.5	9,174	0.01%
2023/12/07	0.5	52.60	10	53.00	52.20	-9.5	9,367	-0.10%
2023/12/06	1	52.40	0	0.00	52.00	1	10,039	0.01%
2023/12/05	2	52.50	2	52.70	52.40	0	10,377	0.00%
2023/12/04	0	0.00	1.1	53.22	53.10	-1.1	10,439	-0.01%
2023/12/01	2.1	52.25	4	52.10	52.30	-1.9	10,463	-0.02%
2023/11/29	3	51.90	1	51.90	51.90	2	11,055	0.02%
2023/11/28	0	0.00	5	52.50	52.30	-5	11,478	-0.04%
2023/11/27	4	52.95	2	51.55	51.60	2	11,941	0.02%
2023/11/24	5	53.02	42.5	52.06	52.60	-37.5	11,969	-0.31%
2023/11/22	2	51.10	0	0.00	50.70	2	13,177	0.02%
2023/11/21	6	50.85	0	0.00	50.60	6	14,097	0.04%
2023/11/20	1	50.90	1.6	51.10	51.20	-0.5	15,292	0.00%
2023/11/17	0	0.00	1.1	50.50	50.40	-1.1	16,846	-0.01%
2023/11/16	10	49.92	12	49.91	50.40	-2	16,958	-0.01%
2023/11/15	1.3	49.34	5.3	49.79	49.25	-4	16,884	-0.02%
2023/11/14	13.6	49.61	5	49.56	49.25	8.6	16,885	0.05%
2023/11/13	0	0.00	1	49.10	49.15	-1	16,852	-0.01%
2023/11/10	0	0.00	3	48.87	48.55	-3	16,862	-0.02%
2023/11/09	3	49.30	1	49.10	49.10	2	16,918	0.01%
2023/11/08	6	49.59	5	49.70	49.50	1	17,049	0.01%
2023/11/07	26	49.74	2	50.60	49.35	24	17,126	0.14%
2023/11/06	3	51.63	3	51.93	51.60	0	17,057	0.00%
2023/11/03	6	51.53	4	51.38	51.80	2	17,234	0.01%
2023/11/02	2	49.45	2	49.80	50.10	0	17,601	0.00%
2023/11/01	0	0.00	1	48.30	48.70	-1	17,693	-0.01%
2023/10/31	1	49.30	1.1	49.00	48.55	-0.1	17,832	0.00%
2023/10/30	1	50.10	1	49.60	49.60	0	17,965	0.00%
2023/10/27	3	50.00	2	50.10	50.10	1	18,128	0.01%
2023/10/26	4	50.55	1	50.00	50.00	3	18,398	0.02%
2023/10/25	0	0.00	2	50.70	50.50	-2	18,384	-0.01%
2023/10/24	2	48.95	3	49.50	50.10	-1	18,391	-0.01%
2023/10/20	14	48.46	0	0.00	48.45	14	18,464	0.08%
2023/10/19	2	49.20	4	49.61	49.80	-2	18,502	-0.01%
2023/10/18	4	50.63	15	50.49	49.30	-11	18,654	-0.06%
2023/10/17	25	52.58	13	52.65	51.60	12	18,695	0.06%
2023/10/16	4	53.98	0	0.00	53.70	4	18,661	0.02%
2023/10/12	1	54.20	1	54.10	54.30	0	19,063	0.00%
2023/10/11	14	55.43	8	55.75	53.90	6	19,196	0.03%
2023/10/06	22	53.65	3	53.67	53.80	19	19,075	0.10%
2023/10/05	6	53.57	3	53.73	53.60	3	19,149	0.02%
2023/10/04	4	53.30	2	53.55	53.30	2	19,196	0.01%
2023/10/03	1	54.51	0	0.00	54.20	1	19,333	0.01%
2023/10/02	26	55.03	3.1	55.17	55.00	23	19,460	0.12%
2023/09/28	2	54.85	1	54.50	54.90	1	19,648	0.01%
2023/09/27	1	54.00	8	54.21	54.40	-7	20,053	-0.03%
2023/09/26	7	55.04	7	55.49	54.60	0	20,131	0.00%
2023/09/25	9	56.88	6	56.77	56.70	3	20,174	0.01%
2023/09/22	14.1	55.86	14	55.72	55.70	0.1	20,194	0.00%
2023/09/21	5	55.26	3	54.93	55.50	2	20,340	0.01%
2023/09/20	13	55.94	3	56.20	56.00	10	20,661	0.05%
2023/09/19	8	56.55	20	57.09	56.20	-12	20,917	-0.06%
2023/09/18	11	58.37	9	59.00	57.60	2	21,299	0.01%
2023/09/15	13.5	58.19	4.3	58.96	58.00	9.2	22,514	0.04%
2023/09/14	16.3	59.66	3	59.77	59.20	13.3	24,361	0.05%
2023/09/13	5	59.94	3	60.17	59.90	2	25,282	0.01%
2023/09/12	15	60.83	7	60.77	60.50	8	25,608	0.03%
2023/09/11	32	62.38	28	62.05	60.80	4	25,750	0.02%
2023/09/08	16	61.53	9	61.32	61.90	7	25,155	0.03%
2023/09/07	11	60.39	1	60.60	60.40	10	24,936	0.04%
2023/09/06	77	59.82	1	59.90	60.30	76	25,092	0.30%
2023/09/05	11	60.45	16	59.99	59.50	-5	25,246	-0.02%
2023/09/04	6	61.90	1	61.80	61.30	5	25,481	0.02%
2023/09/01	8	62.48	19	62.55	62.40	-11	25,566	-0.04%
2023/08/31	9	62.29	19	62.25	62.00	-10	25,428	-0.04%
2023/08/30	8	61.18	15	60.95	61.60	-7	25,425	-0.03%
2023/08/29	65	59.87	61	60.30	61.50	4	25,440	0.02%
2023/08/28	124	62.73	132	62.19	61.00	-8	24,866	-0.03%	大買/大賣/
2023/08/25	38	61.71	113	61.08	60.30	-75	23,852	-0.31%	大賣/
2023/08/24	44	60.75	125.3	61.65	61.40	-81.3	23,172	-0.35%	大賣/
2023/08/23	94	59.11	113	59.96	59.00	-19	22,194	-0.09%	大賣/
2023/08/22	0	0.00	1.1	55.49	55.50	-1.1	20,868	-0.01%
2023/08/18	1	55.20	0	0.00	54.70	1	21,567	0.00%
2023/08/17	7	54.17	0.5	53.70	55.10	6.5	22,073	0.03%
2023/08/16	0	0.00	2	54.10	53.80	-2	22,699	-0.01%
2023/08/15	10	54.05	5	53.88	53.90	5	23,079	0.02%
2023/08/14	80	54.90	6	55.17	54.00	74	23,352	0.32%
2023/08/11	6	57.07	6	56.58	56.80	0	23,780	0.00%
2023/08/10	12	57.77	4	57.50	58.00	8	23,730	0.03%
2023/08/09	10.1	58.11	5	58.02	58.30	5.1	23,730	0.02%
2023/08/08	4	58.33	93	57.98	57.80	-89	23,855	-0.37%
2023/08/07	12	55.79	2	56.20	57.20	10	23,996	0.04%
2023/08/04	2	56.00	10	55.59	56.10	-8	24,323	-0.03%
2023/08/02	1	55.20	8.6	55.72	55.20	-7.6	24,828	-0.03%
2023/08/01	8	55.26	1	54.80	54.80	7	25,063	0.03%
2023/07/31	6.1	55.06	6.2	55.47	55.50	-0.1	25,683	0.00%
2023/07/28	6	53.70	0	0.00	53.80	6	26,100	0.02%
2023/07/27	0	0.00	16	54.51	54.50	-16	27,285	-0.06%
2023/07/26	1	53.70	0	0.00	53.40	1	28,078	0.00%
2023/07/25	15	53.39	6	52.94	54.00	9	29,699	0.03%
2023/07/24	22	53.60	5	53.40	53.50	17	31,348	0.05%
2023/07/21	78	54.61	22	54.67	54.40	56	32,211	0.17%
2023/07/20	23	55.81	26	55.58	55.70	-3	34,259	-0.01%
2023/07/19	24	54.39	5	54.40	53.70	19	35,118	0.05%
2023/07/18	11.2	53.67	24	53.92	53.50	-12.9	35,969	-0.04%
2023/07/17	25.1	54.85	13	54.72	54.80	12.1	36,519	0.03%
2023/07/14	10.1	56.14	21	55.89	55.70	-10.9	37,088	-0.03%
2023/07/13	20	56.56	7.8	56.37	56.10	12.2	38,925	0.03%
2023/07/12	3	57.33	1.2	57.73	57.20	1.8	41,165	0.00%
2023/07/11	14.1	58.03	5	57.90	57.70	9.1	43,826	0.02%
2023/07/10	2	58.45	12	58.37	58.30	-10	45,283	-0.02%
2023/07/07	4	59.23	1.2	59.54	59.40	2.8	46,632	0.01%
2023/07/06	2.3	60.64	5	60.60	60.20	-2.7	47,102	-0.01%
2023/07/05	10	62.20	18.1	62.50	61.90	-8.1	47,378	-0.02%
2023/07/04	5.1	61.32	6	61.35	61.30	-1	47,089	0.00%
2023/07/03	8	60.43	17.5	60.28	61.40	-9.5	47,026	-0.02%
2023/06/30	0.1	60.20	2	60.20	60.00	-2	46,820	0.00%
2023/06/29	17	60.99	3	60.97	60.50	14	46,813	0.03%
2023/06/28	39.2	61.05	8	61.15	60.70	31.2	46,669	0.07%
2023/06/27	29.1	60.16	13	60.51	59.30	16.1	46,754	0.03%
2023/06/26	13	62.02	8.2	61.65	60.70	4.8	47,177	0.01%
2023/06/21	63.5	65.23	24	65.10	63.40	39.5	46,949	0.08%
2023/06/20	76.5	64.53	80.2	64.66	65.00	-3.7	45,875	-0.01%
2023/06/19	52	61.08	88	62.36	63.90	-36	43,882	-0.08%
2023/06/16	22.2	58.06	16.1	58.07	58.10	6.2	42,910	0.01%
2023/06/15	10	55.72	25	55.15	57.30	-15	42,614	-0.04%
2023/06/14	4	56.20	18	56.28	56.00	-14	42,368	-0.03%
2023/06/13	0	0.00	4	57.08	56.60	-4	42,460	-0.01%
2023/06/12	6	56.72	1	56.80	56.50	5	42,670	0.01%
2023/06/09	10	57.81	7	57.99	57.50	3	42,840	0.01%
2023/06/08	6	57.37	13	58.01	57.70	-7	43,055	-0.02%
2023/06/07	22	57.24	42.2	57.36	57.50	-20.2	42,805	-0.05%
2023/06/06	16	56.74	5	56.86	56.40	11	43,073	0.03%
2023/06/05	9	57.40	15.1	57.44	57.30	-6.1	43,876	-0.01%
2023/06/02	2	56.30	44	56.46	56.30	-42	43,546	-0.10%
2023/06/01	1	55.70	1	55.30	55.30	0	43,401	0.00%
2023/05/31	1.2	54.92	3.1	55.33	55.40	-2	43,443	0.00%
2023/05/30	5.6	55.42	7	54.87	54.80	-1.5	43,459	0.00%
2023/05/29	12	55.90	9	56.10	55.80	3	43,343	0.01%
2023/05/26	12.2	54.98	10.1	54.76	54.80	2.1	43,222	0.00%
2023/05/25	19.5	56.14	4	56.03	56.00	15.5	43,100	0.04%
2023/05/24	13	57.15	58	57.19	56.70	-45	43,064	-0.10%
2023/05/23	103	56.77	90.1	56.68	56.70	12.9	42,899	0.03%	大買/
2023/05/22	35.2	55.96	11.6	56.42	56.90	23.6	42,593	0.06%
2023/05/19	12.3	54.83	16	54.74	54.20	-3.7	42,282	-0.01%
2023/05/18	24.1	54.74	5	54.60	54.50	19.1	42,021	0.05%
2023/05/17	32	55.43	35.6	54.51	55.00	-3.5	41,789	-0.01%
2023/05/16	12.3	53.88	8	53.83	53.70	4.3	41,378	0.01%
2023/05/15	5	53.76	36.3	53.45	53.70	-31.3	41,725	-0.08%
2023/05/12	7.1	54.41	25	53.40	54.40	-17.9	43,241	-0.04%
2023/05/11	33.2	54.89	17	53.90	54.00	16.2	43,592	0.04%
2023/05/10	29	55.51	23	55.88	55.30	6	43,073	0.01%
2023/05/09	72.3	55.07	119	54.87	54.50	-46.8	42,634	-0.11%	大賣/
2023/05/08	54	56.97	30	56.92	56.60	24	42,096	0.06%
2023/05/05	74.3	56.65	47	56.51	56.40	27.3	41,801	0.07%
2023/05/04	49.6	58.31	22.2	58.05	57.60	27.4	41,148	0.07%
2023/05/03	48.4	58.71	66	58.57	58.70	-17.6	40,545	-0.04%
2023/05/02	28.7	58.36	112	58.90	57.40	-83.3	39,311	-0.21%	大賣/
2023/04/28	69.2	58.53	49	58.60	58.00	20.2	38,504	0.05%
2023/04/27	83	56.97	60.4	57.59	57.50	22.6	36,822	0.06%
2023/04/26	44.1	55.94	50	55.53	55.90	-6	35,055	-0.02%
2023/04/25	124.6	57.62	47.6	56.59	56.40	77	34,075	0.23%	大買/
2023/04/24	46	55.88	39	56.60	57.50	7	31,803	0.02%
2023/04/21	26	54.71	14	53.82	54.70	12	30,689	0.04%
2023/04/20	12.1	54.62	95	55.33	54.40	-82.9	29,705	-0.28%
2023/04/19	113.3	56.69	84	56.41	56.60	29.3	28,932	0.10%	大買/
2023/04/18	60.7	57.03	168.1	55.45	55.90	-107.3	28,155	-0.38%	大賣/鉅額交易
2023/04/17	97.4	57.29	63	57.87	58.00	34.4	26,225	0.13%
2023/04/14	94.3	54.54	72	54.30	54.20	22.3	23,870	0.09%
2023/04/13	36	51.00	75	52.04	52.90	-39	21,249	-0.18%
2023/04/12	65	47.28	184.4	47.49	48.15	-119.3	20,124	-0.59%	大賣/鉅額交易
2023/04/11	8.1	44.61	10	44.05	43.80	-2	18,629	-0.01%
2023/04/10	28	43.47	16.3	43.75	44.30	11.8	18,055	0.07%
2023/04/07	3	42.42	1	42.50	42.40	2	17,575	0.01%
2023/04/06	2	42.00	2	42.00	42.00	0	17,668	0.00%
2023/03/31	9	41.71	3.6	41.65	41.65	5.4	17,716	0.03%
2023/03/30	1	41.70	1	41.85	41.85	0	17,689	0.00%
2023/03/29	7	41.57	6	41.53	41.55	1	17,597	0.01%
2023/03/28	37.1	41.58	19	41.43	41.20	18.1	17,588	0.10%
2023/03/27	22	43.60	21	43.95	43.20	1	17,093	0.01%
2023/03/24	0	0.00	10	42.21	42.45	-10	16,439	-0.06%
2023/03/23	9	41.63	21	41.72	41.75	-12	16,380	-0.07%
2023/03/22	2	40.85	9	40.89	40.85	-7	16,148	-0.04%
2023/03/21	9	41.41	10.2	41.20	41.00	-1.2	16,101	-0.01%
2023/03/20	5	40.86	8	40.98	41.00	-3	16,040	-0.02%
2023/03/17	4	40.28	125	40.29	40.25	-121	16,072	-0.75%	大賣/鉅額交易
2023/03/16	11	40.04	3	40.32	40.20	8	16,215	0.05%
2023/03/15	15	41.14	71.2	40.99	41.00	-56.2	16,594	-0.34%
2023/03/14	21.2	39.50	20	39.93	39.85	1.2	16,663	0.01%
2023/03/13	27	39.02	13	38.73	38.95	14	17,010	0.08%
2023/03/10	39.1	40.81	12	40.68	40.90	27.1	17,105	0.16%
2023/03/09	4	41.41	32.1	41.65	42.05	-28.1	17,023	-0.16%
2023/03/08	26	41.30	38	41.63	41.00	-12	16,777	-0.07%
2023/03/07	3	38.75	8	39.08	39.40	-5	16,726	-0.03%
2023/03/06	5	38.95	0.1	38.70	38.65	4.9	16,633	0.03%
2023/03/03	1	38.55	3	38.58	38.40	-2	16,513	-0.01%
2023/03/02	74	37.69	0	0.00	37.85	74	16,435	0.45%
2023/03/01	5	38.04	2	38.28	38.00	3	16,423	0.02%
2023/02/24	12	38.50	6	38.64	38.50	6	16,568	0.04%
2023/02/23	11	39.12	5	39.01	39.20	6	16,400	0.04%
2023/02/22	1	38.85	29	38.81	39.20	-28	16,303	-0.17%
2023/02/21	7	39.14	4	39.19	38.80	3	16,229	0.02%
2023/02/20	9	39.02	18	39.14	38.80	-9	15,930	-0.06%
2023/02/17	20	38.66	22.2	38.80	38.50	-2.2	15,735	-0.01%
2023/02/16	1	38.00	0.1	37.70	38.00	1	15,357	0.01%
2023/02/15	3	37.48	12	37.33	37.30	-9	15,226	-0.06%
2023/02/14	10	37.12	6	37.18	37.60	4	15,097	0.03%
2023/02/13	13.1	37.49	6	37.61	37.65	7.1	15,039	0.05%
2023/02/10	89	38.72	122.1	38.78	37.95	-33.1	14,717	-0.22%	大賣/
2023/02/09	22	36.76	45.2	37.33	37.35	-23.2	13,007	-0.18%
2023/02/08	5	35.98	0	0.00	35.90	5	12,322	0.04%
2023/02/07	2	35.50	0	0.00	35.45	2	12,217	0.02%
2023/02/06	1	35.25	6	35.54	35.50	-5	12,254	-0.04%
2023/02/03	1	34.50	0	0.00	34.95	1	12,155	0.01%
2023/02/02	0	0.00	2	34.95	34.45	-2	12,027	-0.02%
2023/02/01	0	0.00	1	34.85	34.55	-1	11,897	-0.01%
2023/01/31	0.1	34.60	1	34.60	34.60	-0.9	11,785	-0.01%
2023/01/30	3.1	34.15	0	0.00	34.10	3.1	11,767	0.03%
2023/01/17	3	34.33	0	0.00	34.15	3	11,749	0.03%
2023/01/13	0	0.00	1	35.10	34.70	-1	11,871	-0.01%
2023/01/12	0	0.00	1	35.10	34.85	-1	11,970	-0.01%
2023/01/11	15	35.42	0	0.00	35.05	15	11,993	0.13%
2023/01/10	5	34.90	4	35.06	34.80	1	11,948	0.01%
2023/01/09	1	34.90	0	0.00	34.95	1	11,937	0.01%
2023/01/06	1	35.35	1	35.30	35.25	0	11,951	0.00%
2023/01/05	1	35.60	1	35.65	35.25	0	12,024	0.00%
2023/01/04	0	0.00	2	35.45	35.45	-2	11,953	-0.02%
2023/01/03	6	35.52	2	35.55	35.40	4	11,892	0.03%
2022/12/30	7	35.93	12	35.95	35.75	-5	11,774	-0.04%
2022/12/29	3	34.95	2	34.95	35.10	1	11,294	0.01%
2022/12/28	1	35.40	16	35.37	35.10	-15	11,223	-0.13%
2022/12/27	5	35.51	5	34.96	35.00	0	11,126	0.00%
2022/12/26	14	35.35	17	35.50	35.25	-3	11,028	-0.03%
2022/12/23	23	34.59	13	34.68	34.55	10	10,789	0.09%
2022/12/22	3	33.45	0	0.00	33.50	3	10,626	0.03%
2022/12/21	0.1	33.50	0	0.00	33.25	0.1	10,653	0.00%
2022/12/20	1	33.80	0	0.00	33.30	1	10,740	0.01%
2022/12/19	0	0.00	2	34.50	34.40	-2	10,836	-0.02%
2022/12/16	5.1	34.94	1	34.95	34.95	4.1	10,808	0.04%
2022/12/15	12	35.37	38	35.65	35.95	-26	10,663	-0.24%
2022/12/13	4	34.65	0	0.00	34.35	4	10,265	0.04%
2022/12/12	20	34.91	0	0.00	34.85	20	10,170	0.20%
2022/12/09	5	34.97	3	35.23	34.85	2	10,069	0.02%
2022/12/08	4	35.60	19.1	35.36	35.20	-15.1	9,939	-0.15%
2022/12/07	39	35.38	14	35.90	35.85	25	9,652	0.26%
2022/12/06	12	35.49	34	35.72	35.60	-22	9,049	-0.24%
2022/12/05	33	36.75	23	36.68	36.25	10	8,693	0.12%
2022/12/02	11	34.47	24	34.66	34.80	-13	7,945	-0.16%
2022/12/01	5	33.43	4	33.25	33.10	1	7,385	0.01%
2022/11/30	11	33.26	2	33.75	33.40	9	7,203	0.12%
2022/11/29	44	33.74	52.5	34.18	33.90	-8.5	6,738	-0.13%
2022/11/28	1	31.90	5	31.65	31.90	-4	5,674	-0.07%
2022/11/25	2.2	31.55	10	31.45	31.40	-7.9	5,575	-0.14%
2022/11/24	5.2	31.25	0	0.00	31.40	5.2	5,571	0.09%
2022/11/23	11	31.73	3	31.87	31.55	8	5,518	0.14%
2022/11/22	10	31.69	14	31.94	31.55	-4	5,426	-0.07%
2022/11/21	1	31.00	0	0.00	30.90	1	5,128	0.02%
2022/11/18	1	31.10	3	30.90	31.05	-2	5,115	-0.04%
2022/11/17	11	30.55	6	30.81	30.60	5	5,066	0.10%
2022/11/16	102	31.49	11	31.45	31.05	91	4,972	1.83%	大買/
2022/11/15	3	30.90	0	0.00	30.95	3	4,857	0.06%
2022/11/14	0	0.00	10	31.00	31.15	-10	4,831	-0.21%
2022/11/10	11	31.19	4	31.11	31.10	7	4,916	0.14%
2022/11/09	29	31.37	9	31.05	31.05	20	5,034	0.40%
2022/11/08	13	31.78	0	0.00	31.60	13	4,958	0.26%
2022/11/07	4.8	33.10	0	0.00	33.05	4.8	4,776	0.10%
2022/11/03	10	33.25	1	33.00	33.10	9	4,848	0.19%
2022/11/02	1	33.05	4	32.73	32.45	-3	4,956	-0.06%
2022/11/01	0	0.00	5	31.77	31.80	-5	5,247	-0.10%
2022/10/28	1	31.25	0	0.00	30.60	1	5,701	0.02%
2022/10/27	1.1	31.35	0	0.00	31.20	1.1	6,360	0.02%
2022/10/26	2	31.25	9	31.27	31.05	-7	7,147	-0.10%
2022/10/25	0	0.00	1	31.65	31.35	-1	7,599	-0.01%
2022/10/24	0	0.00	0	32.00	32.30	0	7,643	0.00%
2022/10/21	3	31.07	16	31.48	31.60	-13	7,662	-0.17%
2022/10/20	5	30.50	0	0.00	30.25	5	7,750	0.06%
2022/10/19	15	31.15	0	0.00	31.15	15	7,706	0.19%
2022/10/18	10	31.44	5	31.75	31.30	5	7,721	0.06%
2022/10/17	0	0.00	8	31.70	31.80	-8	7,877	-0.10%
2022/10/14	10	31.46	0	0.00	31.45	10	8,017	0.12%
2022/10/13	2	31.83	5	31.48	31.15	-3	8,057	-0.04%
2022/10/12	11	33.40	0	0.00	32.90	11	8,015	0.14%
2022/10/11	1	33.45	13	33.73	33.55	-12	8,125	-0.15%
2022/10/07	0	0.00	2	34.10	33.45	-2	8,286	-0.02%
2022/10/05	1	34.40	2	34.50	34.10	-1	9,131	-0.01%
2022/10/04	1	34.65	0	0.00	34.35	1	9,375	0.01%
2022/10/03	0	0.00	1	33.90	34.15	-1	9,695	-0.01%
2022/09/30	3	33.45	7	33.68	33.80	-4	9,935	-0.04%
2022/09/29	3	34.10	0	0.00	34.00	3	10,071	0.03%
2022/09/28	2	33.75	9	34.50	33.70	-7	10,280	-0.07%
2022/09/27	8	34.64	0	0.00	34.15	8	10,620	0.08%
2022/09/26	15	36.09	6	35.94	35.55	9	10,875	0.08%
2022/09/23	1	36.15	6	36.28	36.10	-5	11,223	-0.04%
2022/09/21	4	35.64	0	0.00	35.55	4	11,592	0.03%
2022/09/19	0	0.00	7	35.75	35.60	-7	11,793	-0.06%
2022/09/16	11	36.12	2	36.03	36.05	9	11,941	0.08%
2022/09/15	0	0.00	5.1	37.41	36.55	-5.1	12,241	-0.04%
2022/09/14	0	0.00	12	36.29	36.85	-12	12,686	-0.09%
2022/09/13	1	36.50	0	0.00	36.70	1	13,391	0.01%
2022/09/12	3	36.67	27	36.69	36.80	-24	15,449	-0.16%
2022/09/08	2	35.85	2	36.00	36.00	0	16,498	0.00%
2022/09/07	0	0.00	2	35.88	35.75	-2	17,074	-0.01%
2022/09/06	1	36.05	9	35.82	35.60	-8	17,122	-0.05%
2022/09/05	0	0.00	2	35.65	35.35	-2	17,077	-0.01%
2022/08/31	1	35.20	0	0.00	35.50	1	17,113	0.01%
2022/08/30	5	35.05	1	35.35	35.15	4	17,109	0.02%
2022/08/29	1	35.05	3	35.45	35.00	-2	17,110	-0.01%
2022/08/26	3	35.85	0	0.00	35.80	3	17,097	0.02%
2022/08/25	5	35.88	0	0.00	35.75	5	17,140	0.03%
2022/08/24	2	36.13	0	0.00	35.75	2	17,235	0.01%
2022/08/23	2	35.83	10	35.93	35.90	-8	17,266	-0.05%
2022/08/22	0.1	35.25	0	0.00	35.20	0.1	17,223	0.00%
2022/08/19	5	35.07	0.3	35.35	35.10	4.8	17,273	0.03%
2022/08/18	0	0.00	1	34.95	35.40	-1	17,291	-0.01%
2022/08/17	13	35.18	5	35.58	35.05	8	17,429	0.05%
2022/08/16	6	36.25	4	36.54	35.60	2	17,431	0.01%
2022/08/15	8	36.95	5	37.05	36.90	3	17,493	0.02%
2022/08/12	4	37.20	7	37.19	37.00	-3	17,579	-0.02%
2022/08/11	9	37.12	3	37.15	36.80	6	17,572	0.03%
2022/08/10	10	37.08	11	37.18	36.75	-1	17,554	-0.01%
2022/08/09	66	37.15	60	37.05	37.15	6	17,517	0.03%
2022/08/08	10	37.17	14	37.51	37.00	-4	17,402	-0.02%
2022/08/05	22	35.89	2	35.85	35.95	20	17,068	0.12%
2022/08/04	38	36.26	3	35.95	36.00	35	16,971	0.21%
2022/08/03	40	37.18	33	37.54	37.10	7	16,796	0.04%
2022/08/02	131.2	37.96	138.1	37.83	38.20	-6.9	16,240	-0.04%	大買/大賣/
2022/08/01	63	37.33	75.4	36.66	37.35	-12.4	15,602	-0.08%
2022/07/29	1	35.20	0.1	35.75	35.90	1	15,172	0.01%
2022/07/27	6	35.45	10	36.14	35.90	-4	15,046	-0.03%
2022/07/26	0	0.00	4	34.96	35.20	-4	14,971	-0.03%
2022/07/25	0	0.00	2	35.30	34.95	-2	14,971	-0.01%
2022/07/22	12	34.76	7	35.44	35.00	5	14,970	0.03%
2022/07/21	0	0.00	1	34.70	34.70	-1	14,968	-0.01%
2022/07/20	10	35.36	10	35.43	35.35	0	15,124	0.00%
2022/07/19	3	35.00	3	35.32	35.00	0	15,270	0.00%
2022/07/15	12	34.83	2	34.90	35.10	10	15,567	0.06%
2022/07/14	14	35.71	4	36.16	35.85	10	15,585	0.06%
2022/07/13	4	35.30	15.2	35.97	36.05	-11.2	15,513	-0.07%
2022/07/12	7	34.06	9.1	34.36	34.25	-2.1	15,255	-0.01%
2022/07/11	2	34.13	13	34.37	34.35	-11	15,535	-0.07%
2022/07/08	27	33.83	28	33.30	32.75	-1	15,691	-0.01%
2022/07/07	13	33.60	1	33.40	33.40	12	15,583	0.08%
2022/07/06	19.3	34.14	12	34.08	33.85	7.3	15,517	0.05%
2022/07/05	96	33.95	105	34.37	34.70	-9	15,350	-0.06%	大賣/
2022/07/04	32	32.80	35	33.10	33.10	-3	14,928	-0.02%
2022/07/01	36	33.20	38	33.42	32.55	-2	14,518	-0.01%
2022/06/30	10	32.39	1	33.20	32.35	9	13,940	0.06%
2022/06/29	0	0.00	7	32.50	32.20	-7	13,691	-0.05%
2022/06/28	2	32.15	2	32.25	32.15	0	13,485	0.00%
2022/06/27	16	31.90	1	31.80	31.85	15	13,380	0.11%
2022/06/24	6.2	31.57	1	31.55	31.75	5.2	13,262	0.04%
2022/06/23	27	31.65	24	32.15	31.15	3	13,081	0.02%
2022/06/22	44.1	31.98	20	32.02	31.35	24.1	12,740	0.19%
2022/06/21	75	34.38	68	33.65	34.40	7	12,182	0.06%
2022/06/20	322.2	36.97	201	36.69	34.40	121.2	11,440	1.06%	大買/大賣/鉅額交易
2022/06/17	81	35.37	239.6	36.29	38.20	-158.6	9,329	-1.70%	大賣/鉅額交易
2022/06/16	2	35.58	22.2	35.34	34.75	-20.2	8,190	-0.25%
2022/06/15	5	34.00	0	0.00	34.00	5	7,566	0.07%
2022/06/14	0	0.00	9	33.25	33.45	-9	7,473	-0.12%
2022/06/13	1	33.45	4	33.43	33.45	-3	7,447	-0.04%
2022/06/10	0	0.00	0	33.55	33.45	0	7,403	0.00%
2022/06/09	0	0.00	3	34.25	33.95	-3	7,389	-0.04%
2022/06/08	15	33.75	0	0.00	34.05	15	7,334	0.20%
2022/06/06	2	33.05	0	0.00	32.95	2	7,260	0.03%
2022/06/02	4	33.30	2	33.45	33.40	2	7,273	0.03%
2022/06/01	5	33.90	2.1	34.69	33.90	3	7,222	0.04%
2022/05/31	0	0.00	10	34.45	34.10	-10	7,105	-0.14%
2022/05/30	1	34.10	2.1	34.12	34.20	-1.1	7,023	-0.01%
2022/05/27	5	33.58	10	34.50	33.50	-5	6,976	-0.07%
2022/05/26	0	0.00	1	34.15	33.95	-1	6,926	-0.01%
2022/05/25	4	33.88	35	34.42	33.85	-31	6,836	-0.45%
2022/05/24	9	34.22	9	34.17	34.00	0	6,625	0.00%
2022/05/23	1	34.25	53.2	34.16	33.75	-52.2	6,483	-0.80%
2022/05/20	7	33.29	36	33.37	33.30	-29	6,281	-0.46%
2022/05/19	1	32.30	2	32.35	32.45	-1	6,117	-0.02%
2022/05/18	0	0.00	1	32.84	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	0.4	32.41	32.50	-0.4	6,135	-0.01%
2022/05/16	2	31.85	2	32.10	31.95	0	6,090	0.00%
2022/05/13	2	31.75	0.3	31.80	31.55	1.7	6,042	0.03%
2022/05/12	5	31.91	31	32.46	31.15	-26	5,992	-0.43%
2022/05/10	0	0.00	3	32.95	33.60	-3	5,743	-0.05%
2022/05/09	8	32.63	8	33.34	32.55	0	5,606	0.00%
2022/05/04	8	32.36	30	32.72	32.25	-22	5,328	-0.41%
2022/05/03	4	33.21	8	33.73	32.85	-4	5,266	-0.08%
2022/04/29	5	33.15	0	0.00	33.20	5	5,153	0.10%
2022/04/28	6	33.17	3	33.20	33.20	3	5,071	0.06%
2022/04/27	9	33.11	8	33.21	33.25	1	4,986	0.02%
2022/04/26	9	33.79	0	0.00	34.20	9	4,794	0.19%
2022/04/25	1	33.75	4	34.20	34.20	-3	4,451	-0.07%
2022/04/22	3	34.37	34.5	34.14	34.70	-31.5	4,162	-0.76%
2022/04/21	3	32.90	15	33.14	32.80	-12	3,836	-0.31%
2022/04/20	1	34.05	15	33.97	33.80	-14	3,651	-0.38%
2022/04/19	4.1	33.12	16.3	33.48	34.00	-12.2	3,416	-0.36%
2022/04/18	11	33.36	17	33.61	33.50	-6	3,197	-0.19%
2022/04/15	23	33.07	53	33.38	33.75	-30	2,960	-1.01%
2022/04/14	21	32.02	44	32.54	32.30	-23	2,484	-0.93%
2022/04/13	0	0.00	15	30.96	30.85	-15	2,029	-0.74%
2022/04/12	1	30.70	20	30.52	30.70	-19	1,866	-1.02%
2022/04/11	1	29.80	5	29.95	29.80	-4	1,758	-0.23%
2022/04/08	2	29.30	0	0.00	29.30	2	1,654	0.12%
2022/04/07	15	29.40	0	0.00	29.20	15	1,654	0.91%
2022/04/06	0	0.00	30	29.35	29.35	-30	1,709	-1.75%
2022/04/01	0	0.00	1	29.40	29.35	-1	1,719	-0.06%
2022/03/30	5	29.45	0	0.00	29.35	5	1,749	0.29%
2022/03/29	0	0.00	2	29.65	29.30	-2	1,756	-0.11%
2022/03/22	0	0.00	2	29.60	29.55	-2	1,758	-0.11%
2022/03/16	10	28.95	0	0.00	29.10	10	1,764	0.57%
2022/03/14	4	29.25	6	29.35	29.30	-2	1,770	-0.11%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/10	6	29.38	1	29.70	29.75	5	1,823	0.27%
2022/03/08	10	29.11	2	28.65	28.75	8	1,808	0.44%
2022/03/07	5	29.85	0	0.00	29.55	5	1,761	0.28%
2022/03/01	0	0.00	8	30.39	30.05	-8	1,838	-0.44%
2022/02/25	0	0.00	1	29.70	29.55	-1	1,820	-0.05%
2022/02/24	4	29.58	0	0.00	29.45	4	1,850	0.22%
2022/02/23	4	29.85	1	29.90	29.90	3	1,868	0.16%
2022/02/22	4	29.70	0	0.00	29.95	4	1,908	0.21%
2022/02/21	6	30.24	0	0.00	30.05	6	1,957	0.31%
2022/02/18	0	0.00	1	30.25	30.15	-1	2,008	-0.05%
2022/02/17	0	0.00	7	29.89	29.95	-7	2,144	-0.33%
2022/02/16	0	0.00	1	29.50	29.45	-1	2,102	-0.05%
2022/02/15	1	29.40	0	0.00	29.35	1	2,122	0.05%
2022/02/14	3	29.25	0	0.00	29.25	3	2,127	0.14%
2022/02/11	3	29.55	0	0.00	29.60	3	2,141	0.14%
2022/02/10	6	29.68	0	0.00	29.65	6	2,169	0.28%
2022/02/07	5	29.35	0	0.00	29.55	5	2,223	0.22%
2022/01/25	0	0.00	2	29.05	29.05	-2	2,263	-0.09%
2022/01/13	30	29.95	1	30.25	30.15	29	2,254	1.29%
2022/01/12	0	0.00	10	29.75	29.70	-10	2,230	-0.45%
2022/01/11	10	30.45	1	30.05	29.95	9	2,228	0.40%
2022/01/07	1	30.10	4	30.23	29.95	-3	2,108	-0.14%
2022/01/06	1	29.85	0	0.00	29.65	1	2,037	0.05%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/03	1	29.30	0	0.00	29.30	1	1,983	0.05%
2021/12/30	1	29.40	0	0.00	29.35	1	1,985	0.05%
2021/12/29	0	0.00	4	29.45	29.60	-4	1,970	-0.20%
2021/12/28	2	29.70	0	0.00	29.55	2	1,915	0.10%
2021/12/23	3	29.45	0	0.00	29.35	3	1,926	0.16%
2021/12/20	0	0.00	5	29.00	29.00	-5	1,922	-0.26%
2021/12/10	4	29.30	4	29.55	29.55	0	1,999	0.00%
2021/12/09	0	0.00	6	29.63	29.55	-6	2,023	-0.30%
2021/12/08	0	0.00	4	30.05	29.65	-4	2,041	-0.20%
2021/12/07	0	0.00	5	30.05	29.95	-5	2,038	-0.25%
2021/12/06	1	29.80	0	0.00	29.75	1	2,040	0.05%
2021/12/03	5	29.40	0	0.00	29.35	5	2,068	0.24%
2021/12/01	10	29.15	0	0.00	29.20	10	2,127	0.47%
2021/11/30	3	29.53	0	0.00	29.00	3	2,148	0.14%
2021/11/26	0	0.00	1	30.10	29.80	-1	2,116	-0.05%
2021/11/25	11	30.48	4	30.85	30.40	7	2,090	0.33%
2021/11/24	0	0.00	2	30.48	30.55	-2	2,070	-0.10%
2021/11/23	0	0.00	10	30.08	30.20	-10	2,019	-0.50%
2021/11/22	0	0.00	4	30.35	30.40	-4	1,998	-0.20%
2021/11/19	1	29.90	0	0.00	30.25	1	1,969	0.05%
2021/11/18	0	0.00	16	30.25	30.35	-16	1,928	-0.83%
2021/11/17	0	0.00	6	30.20	30.00	-6	1,854	-0.32%
2021/11/16	95	30.24	91	29.77	29.80	4	1,794	0.22%
2021/11/15	10	29.00	0	0.00	29.00	10	1,619	0.62%
2021/11/12	5	29.05	0	0.00	29.25	5	1,622	0.31%
2021/11/08	0	0.00	8	29.20	29.15	-8	1,715	-0.47%
2021/11/04	0	0.00	1	28.75	28.80	-1	1,755	-0.06%
2021/11/03	10	28.70	2	28.55	28.65	8	1,774	0.45%
2021/11/02	3	28.77	8	28.77	28.75	-5	1,772	-0.28%
2021/10/29	1	28.30	0	0.00	28.20	1	1,824	0.05%
2021/10/28	3	28.38	0	0.00	28.35	3	1,912	0.16%
2021/10/26	20	28.10	0	0.00	28.10	20	2,138	0.94%
2021/10/22	23	27.95	0	0.00	27.95	23	2,200	1.05%
2021/10/21	4	28.20	0	0.00	28.15	4	2,230	0.18%
2021/10/15	0	0.00	1	28.15	28.20	-1	2,420	-0.04%
2021/10/12	2	28.00	1	27.95	28.00	1	2,482	0.04%
2021/10/07	4	28.30	20	28.38	28.40	-16	2,513	-0.64%
2021/10/05	0	0.00	3	28.05	28.45	-3	2,526	-0.12%
2021/10/01	3	28.18	1	28.45	28.15	2	2,552	0.08%
2021/09/29	5	27.89	0	0.00	28.10	5	2,558	0.20%
2021/09/28	0	0.00	4	28.15	28.20	-4	2,560	-0.16%
2021/09/24	20	28.25	0	0.00	28.20	20	2,599	0.77%
2021/09/23	10	28.20	0	28.40	28.35	10	2,616	0.38%
2021/09/22	4	28.00	2	27.90	28.25	2	2,650	0.08%
2021/09/17	1	28.50	0	0.00	28.35	1	2,882	0.03%
2021/09/16	2	28.20	0	0.00	28.25	2	2,897	0.07%
2021/09/08	2	27.58	0	0.00	27.40	2	3,401	0.06%
2021/09/07	17	27.96	0	0.00	27.90	17	3,370	0.50%
2021/09/06	4	28.35	5	28.25	28.10	-1	3,378	-0.03%
2021/09/03	5	28.60	0	0.00	28.65	5	3,337	0.15%
2021/09/02	3	28.85	0	0.00	28.90	3	3,334	0.09%
2021/08/31	2	29.20	1	28.95	29.15	1	3,352	0.03%
2021/08/26	2	29.00	0	0.00	29.10	2	3,738	0.05%
2021/08/24	0	0.00	11	29.36	29.30	-11	3,733	-0.29%
2021/08/23	2	29.10	0	0.00	29.15	2	3,741	0.05%
2021/08/18	36	28.92	5	29.11	29.45	31	3,722	0.83%
2021/08/16	9	29.67	17	30.62	29.45	-8	3,687	-0.22%
2021/08/13	0	0.00	39.1	30.36	30.20	-39.1	3,583	-1.09%
2021/08/12	0	0.00	3	30.23	30.25	-3	3,542	-0.08%
2021/08/11	8	30.15	11	30.41	29.95	-3	3,535	-0.08%
2021/08/09	2	29.85	8	30.11	30.00	-6	3,526	-0.17%
2021/08/06	3	29.55	10	29.65	29.80	-7	3,516	-0.20%
2021/08/05	6	29.85	20	29.55	29.70	-14	3,543	-0.40%
2021/08/04	26	30.01	19	30.04	29.85	7	3,632	0.19%
2021/08/03	6	30.49	11	30.77	30.50	-5	3,618	-0.14%
2021/08/02	19	30.52	36	30.76	30.90	-17	3,548	-0.48%
2021/07/30	0	0.00	1	29.85	29.80	-1	3,339	-0.03%
2021/07/29	21	30.02	13.3	29.97	30.00	7.7	3,343	0.23%
2021/07/28	22	29.73	5	29.75	29.80	17	3,342	0.51%
2021/07/27	5	29.88	9	30.05	30.00	-4	3,385	-0.12%
2021/07/26	1	30.00	23	29.93	29.85	-22	3,374	-0.65%
2021/07/23	0	0.00	16	29.68	29.55	-16	3,343	-0.48%
2021/07/22	0	0.00	5	29.30	29.00	-5	3,339	-0.15%
2021/07/21	0	0.00	8	28.75	28.65	-8	3,365	-0.24%
2021/07/20	0	0.00	1	28.90	28.80	-1	3,422	-0.03%
2021/07/16	0	0.00	6	29.10	29.10	-6	3,742	-0.16%
2021/07/13	5	28.65	0	0.00	28.55	5	4,110	0.12%
2021/07/12	0	0.00	5	28.80	28.80	-5	4,147	-0.12%
2021/07/09	2	28.75	0	0.00	28.55	2	4,213	0.05%
2021/07/08	3	28.77	2	28.85	28.85	1	4,279	0.02%
2021/07/07	1	29.10	0	0.00	28.85	1	4,283	0.02%
2021/07/05	14	28.90	15	28.95	28.95	-1	4,284	-0.02%
2021/07/02	1	28.85	2	28.90	28.90	-1	4,283	-0.02%
2021/07/01	3	29.05	5	29.15	29.00	-2	4,276	-0.05%
2021/06/30	0	0.00	15	29.22	29.15	-15	4,275	-0.35%
2021/06/29	38	29.22	0	0.00	29.10	38	4,272	0.89%
2021/06/28	40	30.07	36	30.33	29.65	4	4,246	0.09%
2021/06/25	17	29.61	0	0.00	29.50	17	4,015	0.42%
2021/06/24	17	29.77	10	29.75	29.75	7	4,006	0.17%
2021/06/23	20	29.83	1	30.35	29.70	19	3,958	0.48%
2021/06/22	9.1	29.79	32	30.16	29.85	-22.9	3,860	-0.59%
2021/06/21	10	29.29	19	29.71	29.55	-9	3,570	-0.25%
2021/06/18	13	29.42	25	29.42	29.20	-12	3,472	-0.35%
2021/06/17	0	0.00	1	28.65	28.85	-1	3,433	-0.03%
2021/06/16	2	28.75	0	0.00	28.50	2	3,456	0.06%
2021/06/11	6	28.80	0	0.00	28.75	6	3,427	0.18%
2021/06/10	16	28.97	0	0.00	28.80	16	3,441	0.46%
2021/06/09	0	0.00	10	29.15	29.20	-10	3,429	-0.29%
2021/06/08	1	29.00	4	29.04	29.00	-3	3,430	-0.09%
2021/06/07	16	28.78	5	29.05	29.00	11	3,438	0.32%
2021/06/04	35.5	29.43	8.1	29.57	29.30	27.4	3,439	0.80%
2021/06/03	11	29.94	20	29.90	29.90	-9	3,338	-0.27%
2021/06/02	1.1	27.81	0	0.00	27.90	1.1	3,139	0.04%
2021/05/31	0	0.00	1	27.95	27.85	-1	3,201	-0.03%
2021/05/28	2	27.63	1	27.65	27.65	1	3,238	0.03%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/25	0	0.00	4	27.49	27.45	-4	3,897	-0.10%
2021/05/24	0	0.00	7	27.40	27.40	-7	3,920	-0.18%
2021/05/19	0	0.00	2	26.85	26.85	-2	3,980	-0.05%
2021/05/18	1	26.05	9	26.75	26.85	-8	3,980	-0.20%
2021/05/17	4	25.70	3	25.95	25.60	1	3,973	0.03%
2021/05/14	8	26.64	4	26.64	26.60	4	3,929	0.10%
2021/05/13	9	26.27	6.5	26.45	26.35	2.5	3,904	0.06%
2021/05/12	13	26.79	7	27.50	26.50	6	3,863	0.16%
2021/05/11	3	28.12	15	28.18	28.00	-12	3,754	-0.32%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/07	4	28.60	0	0.00	28.60	4	3,706	0.11%
2021/05/06	0.1	28.55	0	0.00	28.40	0.1	3,709	0.00%
2021/05/05	3	28.53	0	0.00	28.40	3	3,687	0.08%
2021/05/04	0	0.00	5	28.30	28.50	-5	3,672	-0.14%
2021/05/03	13	29.70	10	29.80	29.55	3	3,600	0.08%
2021/04/29	10	30.10	8	30.35	30.05	2	3,610	0.06%
2021/04/28	24	29.95	2	29.98	30.00	22	3,573	0.62%
2021/04/27	22	30.54	0	0.00	30.30	22	3,541	0.62%
2021/04/26	24	30.55	25	30.90	30.75	-1	3,499	-0.03%
2021/04/23	8	30.70	6	30.73	30.70	2	3,442	0.06%
2021/04/22	37	30.69	73	31.00	30.50	-36	3,378	-1.07%
2021/04/21	6	30.20	16	30.16	30.30	-10	3,153	-0.32%
2021/04/20	35	30.53	1	30.45	30.45	34	3,118	1.09%
2021/04/19	6	30.44	30	30.71	31.10	-24	3,048	-0.79%
2021/04/16	7	29.55	7.1	29.74	29.75	-0.1	2,815	0.00%
2021/04/15	9	29.54	0	0.00	29.55	9	2,786	0.32%
2021/04/14	29	29.31	38	28.99	29.20	-9	2,739	-0.33%
2021/04/13	1	28.80	12	28.78	28.75	-11	2,694	-0.41%
2021/04/12	6	28.83	3	28.75	28.80	3	2,694	0.11%
2021/04/08	3	28.90	4	28.99	29.00	-1	2,760	-0.04%
2021/04/01	1	28.70	0	0.00	28.80	1	2,767	0.04%
2021/03/30	0	0.00	2	29.05	29.05	-2	2,743	-0.07%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/23	0	0.00	2	29.08	29.10	-2	2,893	-0.07%
2021/03/22	12	28.95	0	0.00	29.00	12	2,929	0.41%
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.03%
2021/03/17	0	0.00	5	29.30	29.30	-5	2,872	-0.17%
2021/03/16	1	29.60	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	0.00	4.2	29.22	29.50	-4.2	2,873	-0.15%
2021/03/12	3.6	29.11	0	0.00	29.10	3.6	2,869	0.13%
2021/03/11	9	29.37	9	29.30	29.30	0	2,870	0.00%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/08	10	30.10	0	0.00	29.95	10	2,837	0.35%
2021/03/04	2	29.95	1	29.90	30.00	1	2,795	0.04%
2021/03/03	30	29.80	30	29.62	29.70	0	2,756	0.00%
2021/03/02	5	30.34	4	30.08	29.70	1	2,725	0.04%
2021/02/26	35	29.82	43	29.96	30.30	-8	2,564	-0.31%
2021/02/25	32	29.21	20	29.45	29.55	12	2,295	0.52%
2021/02/24	2	28.53	5	28.75	28.35	-3	2,119	-0.14%
2021/02/23	1	28.30	0	0.00	28.60	1	2,105	0.05%
2021/02/22	0	0.00	5.1	28.10	28.25	-5.1	2,129	-0.24%
2021/02/19	0	0.00	1	27.70	27.85	-1	2,109	-0.05%
2021/02/18	5	27.78	0	0.00	27.80	5	2,106	0.24%
2021/02/17	1	27.70	1	27.65	27.70	0	2,104	0.00%
2021/02/05	0	0.00	1	27.50	27.40	-1	2,085	-0.05%
2021/02/03	0	0.00	2	27.20	27.25	-2	2,108	-0.09%
2021/02/01	3	27.13	1	27.10	27.10	2	2,153	0.09%
2021/01/29	1	27.30	2	27.25	27.15	-1	2,150	-0.05%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/25	0	0.00	1	28.00	27.95	-1	2,114	-0.05%
2021/01/22	3	28.20	0.1	28.50	28.20	2.9	2,125	0.14%
2021/01/20	1	27.40	0	0.00	27.25	1	2,085	0.05%
2021/01/19	2	27.70	0.1	27.75	27.60	1.9	2,053	0.09%
2021/01/18	12	27.63	0	0.00	27.60	12	2,051	0.58%
2021/01/15	8	27.85	20.2	27.82	27.90	-12.2	2,036	-0.60%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	7	28.36	0	0.00	28.10	7	1,963	0.36%
2021/01/11	11	28.75	0	0.00	28.70	11	1,924	0.57%
2021/01/08	2	28.75	0	0.00	28.70	2	1,908	0.10%
2021/01/07	14	28.75	0	0.00	28.70	14	1,893	0.74%
2021/01/06	4	28.89	0	0.00	28.85	4	1,869	0.21%
2021/01/05	3	29.28	0	0.00	29.15	3	1,829	0.16%
2021/01/04	2	29.60	4	29.61	29.45	-2	1,815	-0.11%
2020/12/29	2	29.15	1	28.95	29.05	1	1,703	0.06%
2020/12/23	0	0.00	1	28.60	28.70	-1	1,647	-0.06%
2020/12/22	1	28.90	0	0.00	28.40	1	1,671	0.06%
2020/12/21	2	29.45	3	29.57	29.45	-1	1,672	-0.06%
2020/12/18	0.3	28.90	0	0.00	29.10	0.3	1,601	0.02%
2020/12/16	10	28.95	1	29.00	28.85	9	1,580	0.57%
2020/12/14	5	28.25	0	0.00	28.30	5	1,557	0.32%
2020/12/11	1	28.30	0	0.00	28.05	1	1,567	0.06%
2020/12/09	0	0.00	5	28.50	28.60	-5	1,578	-0.32%
2020/12/08	0	0.00	2	28.60	28.60	-2	1,590	-0.13%
2020/12/07	0	0.00	3	28.80	28.85	-3	1,616	-0.19%
2020/12/04	0	0.00	2.5	29.07	29.10	-2.5	1,630	-0.15%
2020/12/03	0	0.00	2	28.75	28.75	-2	1,629	-0.12%
2020/12/02	3	28.37	0	0.00	28.45	3	1,667	0.18%
2020/12/01	1	28.55	0	0.00	28.55	1	1,732	0.06%
2020/11/30	0	0.00	1	28.75	28.70	-1	1,792	-0.06%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/26	1	28.90	50	28.83	28.70	-49	2,209	-2.22%
2020/11/25	2	28.95	11	29.00	29.00	-9	2,846	-0.32%
2020/11/24	0	0.00	2	28.68	28.60	-2	2,891	-0.07%
2020/11/20	3	29.00	0	0.00	28.90	3	2,889	0.10%
2020/11/17	0	0.00	10	28.45	28.55	-10	2,894	-0.35%
2020/11/16	0	0.00	0	28.45	28.45	0	2,965	0.00%
2020/11/12	0	0.00	10	28.40	28.60	-10	3,061	-0.33%
2020/11/11	21	28.42	0	0.00	28.55	21	3,143	0.67%
2020/11/10	0	0.00	1	28.65	28.30	-1	3,128	-0.03%
2020/11/09	1	27.80	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	1	27.80	28.05	-1	3,106	-0.03%
2020/11/02	1	27.80	0	0.00	27.75	1	3,208	0.03%
2020/10/30	0	0.00	1	27.45	27.40	-1	3,214	-0.03%
2020/10/29	10	27.30	0	0.00	27.30	10	3,212	0.31%
2020/10/28	50	27.80	21	27.75	27.65	29	3,227	0.90%
2020/10/27	0	0.00	10	27.75	27.80	-10	3,225	-0.31%
2020/10/26	0	0.00	20	27.80	27.75	-20	3,234	-0.62%
2020/10/15	20	28.10	0	0.00	28.05	20	3,327	0.60%
2020/10/14	1	28.40	1	28.25	28.20	0	3,321	0.00%
2020/10/12	5	28.60	0	0.00	28.45	5	3,364	0.15%
2020/09/29	0	0.00	1	28.45	28.50	-1	3,601	-0.03%
2020/09/25	0	0.00	2	28.00	28.00	-2	3,669	-0.05%
2020/09/24	2	28.50	0	0.00	28.05	2	3,668	0.05%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/17	5	29.65	0	0.00	29.55	5	3,641	0.14%
2020/09/15	0	0.00	1	29.60	29.55	-1	3,759	-0.03%
2020/09/14	6	29.62	0	0.00	29.40	6	3,766	0.16%
2020/09/11	0	0.00	6	29.65	29.70	-6	3,746	-0.16%
2020/09/08	0	0.00	2	30.35	30.25	-2	3,685	-0.05%
2020/09/07	7	30.53	0	0.00	30.40	7	3,680	0.19%
2020/09/04	5	30.05	1	30.10	30.25	4	3,677	0.11%
2020/09/03	1	30.65	14	30.76	30.65	-13	3,632	-0.36%
2020/09/02	6	30.54	24	30.64	30.85	-18	3,597	-0.50%
2020/09/01	114	31.31	63	31.23	31.20	51	3,539	1.44%	大買/
2020/08/31	81	31.89	67	31.66	32.00	14	3,278	0.43%
2020/08/28	75	29.14	1	29.10	29.10	74	2,640	2.80%
2020/08/27	0	0.00	1	28.60	28.70	-1	2,584	-0.04%
2020/08/26	10	28.55	0	0.00	28.70	10	2,581	0.39%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	1	27.55	2	28.40	27.75	-1	2,621	-0.04%
2020/08/19	14	28.86	12	28.86	28.85	2	2,558	0.08%
2020/08/17	0	0.00	6	28.73	28.40	-6	2,503	-0.24%
2020/08/14	6	27.63	0	0.00	27.60	6	2,506	0.24%
2020/08/13	1	27.40	3	27.40	27.40	-2	2,518	-0.08%
2020/08/12	0	0.00	1	27.40	27.40	-1	2,542	-0.04%
2020/08/11	2	27.53	1	27.65	27.30	1	2,533	0.04%
2020/08/10	11	27.00	0	0.00	27.20	11	2,519	0.44%
2020/08/07	5	26.72	0	0.00	26.70	5	2,500	0.20%
2020/08/06	1	26.85	2	27.00	26.95	-1	2,485	-0.04%
2020/08/05	5	27.00	0	0.00	26.95	5	2,485	0.20%
2020/08/04	0	0.00	1	27.50	27.20	-1	2,519	-0.04%
2020/08/03	0	0.00	1	27.08	27.60	-1	2,528	-0.04%
2020/07/31	2	26.78	0	0.00	26.65	2	2,524	0.08%
2020/07/30	1	26.80	1	26.75	26.75	0	2,535	0.00%
2020/07/28	2	26.65	0	0.00	26.55	2	2,579	0.08%
2020/07/27	4	27.46	0	0.00	26.95	4	2,591	0.15%
2020/07/24	0	0.00	1	27.65	27.65	-1	2,582	-0.04%
2020/07/23	1	28.00	0	0.00	28.00	1	2,587	0.04%
2020/07/20	0	0.00	1	27.90	27.90	-1	2,589	-0.04%
2020/07/16	3	28.20	0	0.00	28.20	3	2,620	0.11%
2020/07/15	1	27.65	1	27.55	27.55	0	2,599	0.00%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	10	27.90	5	27.90	27.80	5	2,631	0.19%
2020/07/10	23	28.10	90	28.05	27.80	-67	2,631	-2.55%
2020/07/09	20	28.80	35	28.76	28.65	-15	2,602	-0.58%
2020/07/08	46	29.65	11	29.65	29.75	35	2,560	1.37%
2020/07/07	2	29.60	43	29.64	29.65	-41	2,497	-1.64%
2020/07/06	0.5	29.65	35	29.78	29.65	-34.5	2,490	-1.39%
2020/07/03	3	29.78	0	0.00	29.70	3	2,479	0.12%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/06/29	86	29.74	0	0.00	29.75	86	2,486	3.46%
2020/06/24	13	29.95	22	30.20	29.95	-9	2,482	-0.36%
2020/06/23	9	30.25	0	0.00	30.35	9	2,480	0.36%
2020/06/22	41	30.00	2	29.95	29.75	39	2,427	1.61%
2020/06/19	4	29.50	2	29.55	29.55	2	2,429	0.08%
2020/06/18	11	29.32	30	29.35	29.30	-19	2,450	-0.78%
2020/06/17	0	0.00	21	29.50	29.40	-21	2,464	-0.85%
2020/06/16	45	29.44	5	29.64	29.70	40	2,500	1.60%
2020/06/15	2	29.08	6	29.00	29.15	-4	2,623	-0.15%
2020/06/12	105	28.91	5	28.94	29.10	100	2,646	3.78%	大買/
2020/06/11	14	29.62	1	29.65	29.25	13	2,687	0.48%
2020/06/10	5	29.93	1	29.90	29.85	4	2,692	0.15%
2020/06/09	8	30.16	0	0.00	29.80	8	2,762	0.29%
2020/06/08	5	30.50	2	30.40	30.30	3	2,787	0.11%
2020/06/05	1	30.20	3	29.90	30.20	-2	2,759	-0.07%
2020/06/04	4	29.75	1	29.65	29.55	3	2,757	0.11%
2020/06/03	6	29.70	3	29.65	29.60	3	2,854	0.11%
2020/06/02	1	29.35	0	0.00	29.50	1	2,856	0.04%
2020/06/01	5	29.70	5	29.66	29.50	0	2,846	0.00%
2020/05/29	6	29.32	1	29.25	29.30	5	2,836	0.18%
2020/05/28	15	29.66	69	29.23	29.10	-54	2,835	-1.90%
2020/05/27	0	0.00	18	28.77	29.00	-18	2,813	-0.64%
2020/05/26	1	28.65	31	28.80	28.65	-30	2,840	-1.06%
2020/05/25	2	28.20	46	28.50	28.45	-44	2,852	-1.54%
2020/05/22	1	28.45	1	28.75	28.55	0	2,906	0.00%
2020/05/21	5	29.04	1	29.15	29.05	4	2,963	0.13%
2020/05/20	8	28.28	0	0.00	28.05	8	2,890	0.28%
2020/05/19	0	0.00	1	28.00	28.40	-1	2,895	-0.03%
2020/05/18	1	27.70	0	0.00	27.75	1	2,885	0.03%
2020/05/15	1	27.45	1	27.60	27.40	0	2,887	0.00%
2020/05/14	0	0.00	5	27.51	27.50	-5	2,904	-0.17%
2020/05/13	4	27.35	0	0.00	27.85	4	2,911	0.14%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	18	27.65	0	0.00	27.70	18	2,942	0.61%
2020/05/08	121	28.00	0	0.00	27.95	121	2,915	4.15%	大買/鉅額交易
2020/05/06	2	28.10	1	28.05	28.15	1	2,952	0.03%
2020/05/05	2	28.18	0	0.00	28.70	2	2,967	0.07%
2020/05/04	5	27.95	0	0.00	28.05	5	2,969	0.17%
2020/04/30	0	0.00	2	28.75	28.70	-2	3,020	-0.07%
2020/04/29	0	0.00	4	28.13	28.05	-4	3,066	-0.13%
2020/04/28	1	27.95	1	28.00	27.85	0	3,121	0.00%
2020/04/23	5	26.95	0	0.00	26.85	5	3,370	0.15%
2020/04/17	2	27.75	0	0.00	27.75	2	4,042	0.05%
2020/04/16	2	27.70	2	27.65	27.65	0	4,198	0.00%
2020/04/15	2	28.55	2	28.30	28.40	0	4,255	0.00%
2020/04/14	0	0.00	2	27.75	28.10	-2	4,358	-0.05%
2020/04/13	1	27.60	2	27.95	27.65	-1	4,434	-0.02%
2020/04/08	1	27.35	2	27.73	27.80	-1	5,048	-0.02%
2020/04/07	0	0.00	2	26.80	26.85	-2	5,648	-0.04%
2020/04/01	3	26.62	80	26.57	26.65	-77	5,870	-1.31%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/27	80	26.94	0	0.00	26.65	80	6,254	1.28%
2020/03/26	8	26.58	1	26.70	26.55	7	6,567	0.11%
2020/03/25	2	26.75	0	0.00	26.50	2	6,557	0.03%
2020/03/24	1	26.30	0	0.00	26.10	1	6,581	0.02%
2020/03/20	50	27.10	50	27.45	26.95	0	6,707	0.00%
2020/03/19	5	25.91	7	25.21	26.50	-2	6,654	-0.03%
2020/03/18	0	0.00	50	26.86	26.80	-50	6,527	-0.77%
2020/03/17	50	26.60	7	26.66	26.95	43	6,497	0.66%
2020/03/16	0	0.00	40	27.59	27.45	-40	6,435	-0.62%
2020/03/13	3	27.18	0	0.00	27.65	3	6,381	0.05%
2020/03/12	1	28.70	5	28.83	28.80	-4	6,274	-0.06%
2020/03/11	1	29.70	0	0.00	29.55	1	6,208	0.02%
2020/03/09	1	30.10	0	0.00	29.70	1	6,162	0.02%
2020/03/06	0	0.00	4	30.91	30.90	-4	6,071	-0.07%
2020/03/05	2	31.23	0	0.00	31.15	2	6,069	0.03%
2020/03/03	1	31.10	0	0.00	31.15	1	6,058	0.02%
2020/02/27	1	31.45	4	31.34	31.35	-3	5,990	-0.05%
2020/02/26	2	31.40	0	0.00	31.70	2	5,938	0.03%
2020/02/25	4	31.45	2	31.45	31.55	2	5,905	0.03%
2020/02/24	8	32.04	0	0.00	31.85	8	5,835	0.14%
2020/02/21	1	32.60	2	32.65	32.60	-1	5,738	-0.02%
2020/02/20	5	32.70	2	32.83	32.75	3	5,715	0.05%
2020/02/18	0	0.00	1	32.60	32.65	-1	5,659	-0.02%
2020/02/17	2	32.70	0	0.00	32.60	2	5,649	0.04%
2020/02/12	2	33.00	1	33.05	32.85	1	5,596	0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	0	0.00	1	32.65	32.65	-1	5,518	-0.02%
2020/02/05	3	33.40	0	0.00	33.30	3	5,406	0.06%
2020/02/04	1	33.25	0	0.00	33.55	1	5,351	0.02%
2020/02/03	2	32.90	0	0.00	33.05	2	5,279	0.04%
2020/01/31	4	33.76	3	33.95	33.75	1	5,190	0.02%
2020/01/30	12	33.48	26	33.45	33.30	-14	5,112	-0.27%
2020/01/20	6	34.97	3	34.95	34.95	3	4,941	0.06%
2020/01/17	1	34.75	0	0.00	34.75	1	4,869	0.02%
2020/01/16	0	0.00	3	34.80	34.75	-3	4,822	-0.06%
2020/01/15	32	34.56	3	34.80	34.60	29	4,798	0.60%
2020/01/14	6	34.66	2	34.65	34.45	4	4,731	0.08%
2020/01/13	67	35.62	40	35.33	34.75	27	4,620	0.58%
2020/01/10	4	34.69	3	34.90	34.75	1	4,117	0.02%
2020/01/09	5	34.38	1	34.30	34.30	4	3,935	0.10%
2020/01/08	13	34.49	5	34.57	34.30	8	3,847	0.21%
2020/01/07	7	34.81	2	34.70	34.75	5	3,711	0.13%
2020/01/06	18	34.99	10	35.45	35.00	8	3,631	0.22%
2020/01/03	21.1	35.11	5	35.10	35.05	16.1	3,437	0.47%
2020/01/02	8	35.66	9	35.66	35.85	-1	3,225	-0.03%
2019/12/31	26	35.54	66.1	35.49	35.90	-40.1	2,963	-1.35%
2019/12/30	6	33.54	6	33.52	33.50	0	2,327	0.00%
2019/12/27	1	32.60	0	0.00	32.50	1	2,156	0.05%
2019/12/24	11	33.49	3.1	33.73	32.95	7.9	1,895	0.42%
2019/12/23	50	33.07	14	33.17	33.10	36	1,654	2.18%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	0	0.00	73	31.60	31.50	-73	1,299	-5.62%
2019/12/18	75	32.43	6	32.44	32.10	69	1,240	5.56%
2019/12/17	2	31.70	14	31.66	31.60	-12	1,091	-1.10%
2019/12/16	0	0.00	26	31.27	31.30	-26	1,044	-2.49%
2019/12/13	1	31.15	0	0.00	31.20	1	1,050	0.10%
2019/12/12	1	31.15	44	31.18	31.15	-43	1,042	-4.12%
2019/12/11	0	0.00	26	31.20	31.15	-26	1,060	-2.45%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/09	0	0.00	1	31.45	31.45	-1	1,057	-0.09%
2019/12/05	1	31.25	0	0.00	31.20	1	1,056	0.09%
2019/12/04	1	31.20	0	0.00	31.30	1	1,034	0.10%
2019/12/03	2	31.40	0	0.00	31.35	2	1,010	0.20%
2019/12/02	0	0.00	4	31.65	31.60	-4	976	-0.41%
2019/11/29	0	0.00	21	31.75	31.80	-21	953	-2.20%
2019/11/28	13	31.71	0.2	31.80	31.80	12.8	948	1.35%
2019/11/27	9	31.83	15.4	31.80	31.80	-6.4	988	-0.65%
2019/11/19	0	0.00	1	31.85	31.80	-1	995	-0.10%
2019/11/15	0	0.00	10	31.90	31.90	-10	1,051	-0.95%
2019/11/05	1	31.95	0	0.00	31.85	1	1,117	0.09%
2019/10/23	5	31.50	0	0.00	31.55	5	1,186	0.42%
2019/10/21	7	31.50	0	0.00	31.50	7	1,205	0.58%
2019/10/18	1	31.50	0	0.00	31.50	1	1,196	0.08%
2019/10/16	5	31.70	1	31.80	31.70	4	1,181	0.34%
2019/10/14	3	31.57	0	0.00	31.70	3	1,180	0.25%
2019/10/01	0	0.00	2	32.28	32.15	-2	1,398	-0.14%
2019/09/27	0	0.00	2	32.30	32.25	-2	1,427	-0.14%
2019/09/26	5	32.82	1	33.00	32.70	4	1,471	0.27%
2019/09/25	2	32.45	14	32.46	32.65	-12	1,560	-0.77%
2019/09/24	0	0.00	1	32.50	32.55	-1	1,585	-0.06%
2019/09/19	2	32.00	0	0.00	31.90	2	1,692	0.12%
2019/09/18	0	0.00	31	32.00	32.00	-31	1,714	-1.81%
2019/09/17	2	31.70	1	31.75	31.75	1	1,736	0.06%
2019/09/16	6	31.62	0	0.00	31.50	6	1,757	0.34%
2019/09/02	1	31.95	0	0.00	32.20	1	1,906	0.05%
2019/08/30	12	31.48	0	0.00	31.45	12	1,938	0.62%
2019/08/27	0	0.00	2	32.40	32.35	-2	1,949	-0.10%
2019/08/26	14	32.20	0	0.00	32.30	14	1,999	0.70%
2019/08/21	2	33.05	0	0.00	32.85	2	2,064	0.10%
2019/08/20	0	0.00	9	32.45	32.30	-9	2,045	-0.44%
2019/08/16	30	31.55	0	0.00	31.90	30	2,011	1.49%
2019/08/15	0.2	31.50	0	0.00	31.40	0.2	2,002	0.01%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/07/31	0	0.00	2	32.00	31.95	-2	1,996	-0.10%
2019/07/26	1	31.85	0	0.00	32.00	1	1,976	0.05%
2019/07/23	1	32.50	0	0.00	32.30	1	1,932	0.05%
2019/07/19	1	32.90	0	0.00	32.85	1	1,933	0.05%
2019/07/15	5	33.05	0	0.00	32.75	5	1,940	0.26%
2019/07/10	2	32.95	0	0.00	32.80	2	1,982	0.10%
2019/07/09	4	33.36	12	33.08	33.30	-8	1,992	-0.40%
2019/07/08	0.1	34.25	6	34.42	34.40	-6	1,968	-0.30%
2019/07/05	0	0.00	35	34.20	34.20	-35	1,884	-1.86%
2019/07/04	0	0.00	12	34.04	34.10	-12	1,863	-0.64%
2019/07/03	5	33.60	1	33.70	33.90	4	1,872	0.21%
2019/07/02	1	34.35	22	34.62	33.60	-21	1,844	-1.14%
2019/07/01	1	34.20	16	34.01	34.20	-15	1,738	-0.86%
2019/06/25	0	0.00	45	33.42	33.40	-45	1,613	-2.79%
2019/06/24	0	0.00	3	33.40	33.40	-3	1,592	-0.19%
2019/06/21	41	33.36	1	33.30	33.10	40	1,570	2.55%
2019/06/20	1	33.00	1	33.20	33.00	0	1,584	0.00%
2019/06/19	9	32.88	6	33.10	33.05	3	1,571	0.19%
2019/06/18	0	0.00	9	32.95	32.90	-9	1,567	-0.57%
2019/06/17	5	32.55	65	32.69	32.75	-60	1,585	-3.79%
2019/06/14	5	32.60	3	32.83	32.60	2	1,616	0.12%
2019/06/13	3	32.43	1	32.60	32.60	2	1,640	0.12%
2019/06/11	1	33.40	0	0.00	32.55	1	1,710	0.06%
2019/06/06	3	32.83	7.2	32.95	33.10	-4.2	1,773	-0.24%
2019/06/04	1	32.70	2.1	32.75	32.70	-1.1	1,764	-0.06%
2019/06/03	0	0.00	3	32.70	32.65	-3	1,787	-0.17%
2019/05/31	7	32.68	10	32.81	32.45	-3	1,813	-0.17%
2019/05/30	5	32.20	29	32.47	32.55	-24	1,776	-1.35%
2019/05/29	60	31.93	8	31.95	31.90	52	1,729	3.01%
2019/05/27	0	0.00	8	31.60	31.80	-8	1,753	-0.46%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/23	0	0.00	5	31.59	31.60	-5	1,750	-0.29%
2019/05/21	0	0.00	1	31.55	31.55	-1	1,773	-0.06%
2019/05/20	0	0.00	13	31.52	31.50	-13	1,803	-0.72%
2019/05/17	0	0.00	7	31.46	31.55	-7	1,818	-0.38%
2019/05/16	0	0.00	1.8	31.00	30.95	-1.8	1,815	-0.10%
2019/05/15	1	30.50	0	0.00	30.60	1	1,837	0.05%
2019/05/14	3	30.30	0	0.00	30.35	3	1,859	0.16%
2019/05/13	0	0.00	2	30.63	30.55	-2	1,861	-0.11%
2019/05/10	1	30.50	44.6	30.80	30.50	-43.6	1,916	-2.28%
2019/05/09	2	30.73	1	30.55	30.65	1	1,928	0.05%
2019/05/08	2	31.35	0	0.00	31.10	2	2,004	0.10%
2019/05/07	1	31.65	0	0.00	31.60	1	2,091	0.05%
2019/05/06	0	0.00	7	31.95	31.55	-7	2,141	-0.33%
2019/05/03	1	31.55	2	31.70	31.75	-1	2,242	-0.04%
2019/04/30	3	31.27	0	0.00	31.35	3	2,298	0.13%
2019/04/29	0	0.00	2	31.30	31.30	-2	2,299	-0.09%
2019/04/26	6	31.00	0	0.00	31.00	6	2,308	0.26%
2019/04/25	5	31.35	0	0.00	31.30	5	2,296	0.22%
2019/04/24	1	31.45	16	31.55	31.30	-15	2,290	-0.65%
2019/04/23	0	0.00	8	31.55	31.55	-8	2,303	-0.35%
2019/04/19	16	31.40	0	0.00	31.60	16	2,324	0.69%
2019/04/18	0	0.00	4	31.35	31.25	-4	2,344	-0.17%
2019/04/17	4	31.45	1	31.60	31.45	3	2,324	0.13%
2019/04/16	44	31.39	7	31.41	31.40	37	2,298	1.61%
2019/04/15	4	31.44	0	0.00	31.45	4	2,273	0.18%
2019/04/12	2	32.20	4	32.15	31.85	-2	2,240	-0.09%
2019/04/11	4	31.45	1	31.40	31.40	3	2,212	0.14%
2019/04/10	1	31.30	1	31.30	31.30	0	2,248	0.00%
2019/04/09	4	31.46	0	0.00	31.35	4	2,232	0.18%
2019/04/08	10	31.85	3	31.80	31.80	7	2,198	0.32%
2019/04/03	3	32.15	3	32.05	32.05	0	2,185	0.00%
2019/04/02	23	32.03	1	32.30	32.05	22	2,184	1.01%
2019/04/01	15	32.26	3	32.40	32.20	12	2,182	0.55%
2019/03/29	2	32.50	11	32.55	32.50	-9	2,165	-0.42%
2019/03/28	0	0.00	1	32.00	32.05	-1	2,147	-0.05%
2019/03/27	4	32.00	0	0.00	32.10	4	2,154	0.19%
2019/03/26	0	0.00	7	32.15	32.15	-7	2,158	-0.32%
2019/03/25	2	31.75	1	31.85	31.80	1	2,154	0.05%
2019/03/21	1	32.60	15	32.60	32.60	-14	2,140	-0.65%
2019/03/20	0	0.00	11	32.15	32.10	-11	2,119	-0.52%
2019/03/19	16	31.95	0	0.00	32.00	16	2,095	0.76%
2019/03/18	13	32.27	4	32.21	32.20	9	2,074	0.43%
2019/03/15	6	32.03	1	32.15	32.20	5	2,039	0.25%
2019/03/14	21	31.89	5	31.75	31.75	16	2,005	0.80%
2019/03/13	79	32.41	2	32.10	32.10	77	1,948	3.95%
2019/03/12	7	33.44	0	0.00	33.35	7	1,838	0.38%
2019/03/11	8	33.81	7	33.85	33.75	1	1,817	0.06%
2019/03/08	7	33.66	0	0.00	33.70	7	1,829	0.38%
2019/03/07	5	33.60	8	33.82	33.70	-3	1,805	-0.17%
2019/03/05	1	33.40	0	0.00	33.50	1	1,766	0.06%
2019/03/04	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/27	6	33.26	0	0.00	33.35	6	1,754	0.34%
2019/02/26	3	34.03	1	34.35	33.70	2	1,745	0.11%
2019/02/22	2	33.60	0	0.00	33.65	2	1,744	0.11%
2019/02/20	3	33.63	0	0.00	33.65	3	1,787	0.17%
2019/02/19	0	0.00	1	34.35	33.85	-1	1,818	-0.05%
2019/02/15	3	33.22	0	0.00	33.20	3	1,775	0.17%
2019/02/14	1	33.50	1	33.45	33.50	0	1,759	0.00%
2019/02/13	6	34.08	0	0.00	33.80	6	1,735	0.35%
2019/02/12	1	34.50	2	34.58	34.40	-1	1,704	-0.06%
2019/02/11	0	0.00	12	34.47	34.55	-12	1,676	-0.72%
2019/01/29	5.9	34.30	26	34.27	33.65	-20.1	1,583	-1.27%
2019/01/28	8	34.01	19	33.76	34.05	-11	1,485	-0.74%
2019/01/25	1.3	33.25	1	33.55	33.25	0.3	1,391	0.02%
2019/01/24	1	33.65	16	33.37	33.20	-15	1,340	-1.12%
2019/01/23	0	0.00	20	32.66	32.90	-20	1,231	-1.62%
2019/01/22	0	0.00	2.1	32.00	32.00	-2.1	1,169	-0.18%
2019/01/15	0	0.00	5	31.95	32.15	-5	1,236	-0.40%
2019/01/10	0	0.00	17	31.42	31.50	-17	1,199	-1.42%
2019/01/09	0	0.00	18	31.00	30.90	-18	1,191	-1.51%
2019/01/03	0	0.00	2	30.85	30.80	-2	1,272	-0.16%
2019/01/02	0	0.00	90	30.96	31.05	-90	1,271	-7.08%
2018/12/28	0	0.00	30	30.65	30.70	-30	1,251	-2.40%
2018/12/27	0	0.00	10	30.60	30.45	-10	1,267	-0.79%
2018/12/24	0	0.00	3	30.70	30.55	-3	1,356	-0.22%
2018/12/21	2	30.20	0	0.00	30.30	2	1,357	0.15%
2018/12/20	0	0.00	9	30.40	29.80	-9	1,349	-0.67%
2018/12/19	1	30.10	14	30.11	30.20	-13	1,347	-0.97%
2018/12/18	0	0.00	2	30.10	30.15	-2	1,357	-0.15%
2018/12/17	25	30.50	0	0.00	30.50	25	1,358	1.84%
2018/12/13	3	29.95	0	0.00	30.05	3	1,348	0.22%
2018/12/11	3	29.55	0	0.00	29.70	3	1,347	0.22%
2018/12/06	1	29.95	20	29.93	29.85	-19	1,363	-1.39%
2018/12/04	20	30.90	3	30.70	30.80	17	1,384	1.23%
2018/12/03	0	0.00	10	30.95	30.65	-10	1,373	-0.73%
2018/11/30	0	0.00	60	30.81	30.60	-60	1,346	-4.46%
2018/11/29	0	0.00	41	30.63	30.70	-41	1,336	-3.07%
2018/11/28	0	0.00	11	30.13	30.30	-11	1,299	-0.85%
2018/11/27	0	0.00	5	29.95	29.95	-5	1,280	-0.39%
2018/11/23	1	29.60	0	0.00	29.35	1	1,267	0.08%
2018/11/20	9	29.38	0	0.00	29.40	9	1,215	0.74%
2018/11/19	13	29.99	5.1	30.20	29.85	7.9	1,202	0.66%
2018/11/16	21	29.13	1	29.40	29.70	20	1,163	1.72%
2018/11/15	1	28.20	1	28.20	28.20	0	1,103	0.00%
2018/11/14	0	0.00	1	28.40	28.45	-1	1,101	-0.09%
2018/11/12	6	28.47	0	0.00	28.45	6	1,106	0.54%
2018/10/31	3	28.13	0	0.00	28.20	3	1,159	0.26%
2018/10/30	0	0.00	1	28.00	28.00	-1	1,157	-0.09%
2018/10/29	1	28.00	2	27.95	28.10	-1	1,153	-0.09%
2018/10/26	3	28.20	0	0.00	28.30	3	1,126	0.27%
2018/10/25	3	28.38	0	0.00	28.50	3	1,104	0.27%
2018/10/24	3	28.87	0	0.00	28.85	3	1,077	0.28%
2018/10/18	0	0.00	1	29.30	29.35	-1	1,058	-0.09%
2018/10/17	2	29.23	2.4	29.21	29.25	-0.4	1,078	-0.04%
2018/10/16	1	29.50	0	0.00	29.25	1	1,075	0.09%
2018/10/15	4	29.81	0.1	30.15	29.80	3.9	1,067	0.37%
2018/10/12	3	29.05	0	0.00	30.20	3	1,064	0.28%
2018/10/11	3	29.20	1	29.35	29.20	2	1,064	0.19%
2018/10/09	0	0.00	1	31.00	30.90	-1	1,029	-0.10%
2018/10/08	1	31.30	0	0.00	30.95	1	1,033	0.10%
2018/10/05	0	0.00	5	31.85	31.35	-5	1,017	-0.49%
2018/10/04	0	0.00	6	31.88	31.80	-6	991	-0.60%
2018/10/03	4	32.38	19	32.19	31.90	-15	965	-1.55%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/09/28	1	30.80	7	30.67	30.65	-6	867	-0.69%
2018/09/26	1	31.05	0	0.00	30.90	1	858	0.12%
2018/09/25	4	30.94	0	0.00	30.95	4	856	0.47%
2018/09/20	2	31.03	0	0.00	30.65	2	847	0.24%
2018/09/19	1	30.75	1	30.80	30.80	0	853	0.00%
2018/09/18	1	30.45	0	0.00	30.55	1	856	0.12%
2018/09/14	0	0.00	1	30.40	30.40	-1	890	-0.11%
2018/09/13	0	0.00	10	30.30	30.35	-10	901	-1.11%
2018/09/10	11	29.18	9.4	29.10	29.10	1.6	930	0.17%
2018/09/07	0	0.00	13	30.16	30.10	-13	942	-1.38%
2018/09/06	0	0.00	4	30.30	30.25	-4	947	-0.42%
2018/08/27	2	30.45	0	0.00	30.55	2	1,169	0.17%
2018/08/24	5	30.25	0	0.00	30.30	5	1,170	0.43%
2018/08/22	5	30.40	0	0.00	30.30	5	1,186	0.42%
2018/08/21	3	30.05	2	30.10	30.35	1	1,192	0.08%
2018/08/20	5	30.00	0	0.00	29.95	5	1,194	0.42%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/15	2	30.00	0	0.00	30.05	2	1,192	0.17%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/13	7	30.17	5	30.05	30.10	2	1,189	0.17%
2018/08/10	0	0.00	20	30.25	30.25	-20	1,174	-1.70%
2018/08/01	0	0.00	2	30.20	30.30	-2	1,251	-0.16%
2018/07/26	2	30.10	12.9	30.35	30.30	-10.9	1,277	-0.85%
2018/07/25	5	30.10	0	0.00	30.05	5	1,278	0.39%
2018/07/24	0	0.00	10	30.99	30.90	-10	1,269	-0.79%
2018/07/20	5	31.20	12	31.10	30.95	-7	1,287	-0.54%
2018/07/18	1	31.15	0	0.00	31.30	1	1,337	0.07%
2018/07/17	2	30.70	0	0.00	30.90	2	1,338	0.15%
2018/07/16	16	30.82	2	30.70	30.65	14	1,362	1.03%
2018/07/13	2	30.75	2	30.85	30.80	0	1,385	0.00%
2018/07/06	2	30.45	2	30.65	30.65	0	1,404	0.00%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/07/03	16	31.05	0	0.00	30.85	16	1,423	1.12%
2018/07/02	6	31.65	0	0.00	31.55	6	1,424	0.42%
2018/06/29	6	31.83	4	31.90	31.70	2	1,426	0.14%
2018/06/27	3	30.67	0	0.00	30.60	3	1,393	0.22%
2018/06/26	11	30.02	5	30.75	30.75	6	1,383	0.43%
2018/06/25	3	30.83	0	0.00	30.80	3	1,345	0.22%
2018/06/22	7	31.03	2	31.05	31.05	5	1,333	0.37%
2018/06/21	2	31.65	2	31.45	31.35	0	1,318	0.00%
2018/06/20	3	31.67	10	31.70	31.70	-7	1,305	-0.54%
2018/06/19	0	0.00	14	31.95	31.90	-14	1,282	-1.09%
2018/06/15	1	32.15	15	32.20	32.40	-14	1,265	-1.11%
2018/06/14	0	0.00	3	32.45	32.45	-3	1,226	-0.24%
2018/06/13	3	32.40	0	0.00	32.45	3	1,220	0.25%
2018/06/12	24	32.50	0	0.00	32.50	24	1,199	2.00%
2018/06/11	0	0.00	10	32.75	32.75	-10	1,170	-0.85%
2018/06/08	5	32.81	0.2	33.00	32.80	4.8	1,164	0.41%
2018/06/07	5	32.93	4	33.03	32.90	1	1,132	0.09%
2018/06/06	5	33.08	0	0.00	33.15	5	1,088	0.46%
2018/06/05	5	33.17	0	0.00	33.10	5	1,044	0.48%
2018/06/04	11	33.61	0	0.00	33.60	11	1,007	1.09%
2018/06/01	7	33.45	0	0.00	33.40	7	1,002	0.70%
2018/05/31	0	0.00	2	33.35	33.30	-2	1,000	-0.20%
2018/05/30	2	33.38	0	0.00	33.30	2	1,003	0.20%
2018/05/29	60	33.50	1	33.50	33.50	59	995	5.93%
2018/05/28	5	33.60	0	0.00	33.55	5	987	0.51%
2018/05/24	2	33.75	0	0.00	33.80	2	987	0.20%
2018/05/22	2	33.70	0	0.00	33.75	2	991	0.20%
2018/05/18	27	33.55	20.1	33.50	33.50	6.9	999	0.69%
2018/05/17	0	0.00	1	33.55	33.60	-1	1,018	-0.10%
2018/05/16	3	33.57	0	0.00	33.75	3	1,025	0.29%
2018/05/15	2	33.60	0	0.00	33.50	2	1,043	0.19%
2018/05/11	0	0.00	1	33.90	33.85	-1	1,081	-0.09%
2018/05/10	11	34.00	0	0.00	33.95	11	1,073	1.03%
2018/05/07	2	33.95	0	0.00	34.00	2	1,074	0.19%
2018/05/02	0	0.00	1	34.50	34.55	-1	1,056	-0.09%
2018/04/30	1	34.60	10	34.65	34.70	-9	1,055	-0.85%
2018/04/27	3	34.88	0	0.00	34.80	3	1,054	0.28%
2018/04/26	0	0.00	35.1	35.36	35.25	-35.1	1,042	-3.37%
2018/04/25	16	35.42	3.4	35.79	35.70	12.6	1,029	1.22%
2018/04/24	0	0.00	4	35.00	35.00	-4	993	-0.40%
2018/04/23	0	0.00	2	35.00	35.05	-2	1,001	-0.20%
2018/04/19	1	33.85	0	0.00	33.85	1	1,031	0.10%
2018/04/13	10	34.55	0	0.00	34.65	10	1,045	0.96%
2018/04/10	1	34.60	0	0.00	34.30	1	1,105	0.09%
2018/04/02	0.5	34.20	0	0.00	34.25	0.5	1,160	0.04%
2018/03/26	1	33.55	0	0.00	33.75	1	1,254	0.08%
2018/03/23	6	33.63	0	0.00	33.65	6	1,272	0.47%
2018/03/16	1	34.05	0	0.00	34.05	1	1,418	0.07%
2018/03/15	3	33.93	1	33.90	34.05	2	1,458	0.14%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/12	0	0.00	6	34.10	34.15	-6	1,819	-0.33%
2018/03/09	0	0.00	5	33.90	34.00	-5	1,957	-0.26%
2018/02/27	0	0.00	10	34.35	34.20	-10	2,266	-0.44%
2018/02/26	0	0.00	5	34.45	34.40	-5	2,322	-0.22%
2018/02/21	10	33.60	0	0.00	33.85	10	2,412	0.41%
2018/02/09	10	33.30	0	0.00	33.60	10	2,420	0.41%
2018/02/08	0	0.00	1	33.85	34.05	-1	2,408	-0.04%
2018/02/07	2	34.20	10	34.45	33.90	-8	2,430	-0.33%
2018/02/06	17	33.72	56	33.53	34.15	-39	2,431	-1.60%
2018/02/05	4	34.48	0	0.00	34.50	4	2,427	0.16%
2018/02/02	3	35.20	0	0.00	35.30	3	2,522	0.12%
2018/01/31	1	35.10	2	35.10	35.20	-1	2,545	-0.04%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/22	10	35.85	0	0.00	35.90	10	2,713	0.37%
2018/01/19	1	35.95	1	36.00	35.80	0	2,800	0.00%
2018/01/17	0	0.00	3	35.90	36.45	-3	2,815	-0.11%
2018/01/16	3	35.45	0	0.00	35.90	3	2,797	0.11%
2018/01/15	3	36.15	1	36.15	35.85	2	2,774	0.07%
2018/01/12	3	36.35	0	0.00	36.35	3	2,730	0.11%
2018/01/11	0.2	36.60	0	0.00	36.60	0.2	2,720	0.01%
2018/01/09	0	0.00	1	36.85	37.00	-1	2,711	-0.04%
2018/01/08	0.3	36.85	0	0.00	36.80	0.3	2,699	0.01%
2018/01/04	5.5	36.56	0	0.00	36.60	5.5	2,688	0.20%
2018/01/02	0	0.00	2	37.30	37.50	-2	2,657	-0.08%