漢翔 (2634)-元大-西屯券商分點個股進出

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-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/12/17	87.3	43.62	100.7	43.57	43.65	-13.5	4,102	-0.33%
2024/12/16	67.9	42.90	62.1	42.93	42.75	5.8	4,097	0.14%
2024/12/13	118.3	42.98	69.5	42.82	42.60	48.8	4,085	1.19%	大買/
2024/12/12	59.3	43.58	66.4	43.56	43.30	-7.1	4,074	-0.17%
2024/12/11	154.3	44.11	158.7	44.12	43.55	-4.4	4,101	-0.11%	大買/大賣/
2024/12/10	98.8	43.58	140.9	43.51	43.70	-42.2	3,965	-1.06%	大賣/
2024/12/09	35.4	42.92	39.2	42.85	42.80	-3.8	3,961	-0.10%
2024/12/06	67.4	43.15	76.6	43.13	43.00	-9.1	3,982	-0.23%
2024/12/05	43.6	43.70	43	43.56	43.40	0.5	3,988	0.01%
2024/12/04	53.8	43.62	62.8	43.70	43.65	-9.1	4,001	-0.23%
2024/12/03	70.3	43.83	76	43.83	43.65	-5.7	4,043	-0.14%
2024/12/02	104.6	43.68	55.6	43.72	43.70	49	4,038	1.21%	大買/
2024/11/29	104.3	42.98	106.3	42.98	43.05	-2	4,002	-0.05%	大買/大賣/
2024/11/28	55.8	43.63	51.8	43.61	43.30	4	3,985	0.10%
2024/11/27	69	44.80	68	44.83	44.10	1.1	3,960	0.03%
2024/11/26	120.8	45.52	106.2	45.53	45.05	14.6	3,933	0.37%	大買/大賣/
2024/11/25	114.1	44.84	129.6	44.85	44.85	-15.5	3,811	-0.41%	大買/大賣/
2024/11/22	237.2	44.56	223.9	44.58	44.75	13.3	3,776	0.35%	大買/大賣/
2024/11/21	78.1	43.33	81.9	43.37	43.55	-3.8	3,680	-0.10%
2024/11/20	124.6	44.15	113.2	44.11	43.45	11.4	3,611	0.32%	大買/大賣/
2024/11/19	201.8	44.23	211.6	44.21	44.05	-9.8	3,494	-0.28%	大買/大賣/
2024/11/18	72.6	42.88	89.5	42.95	43.25	-16.9	3,348	-0.50%
2024/11/15	51.9	43.18	41.2	43.34	43.10	10.7	3,246	0.33%
2024/11/14	39.5	44.15	37.7	43.97	43.50	1.9	3,193	0.06%
2024/11/13	11.9	44.99	20.3	45.07	44.90	-8.5	3,139	-0.27%
2024/11/12	21.7	45.57	26.5	45.59	45.15	-4.8	3,147	-0.15%
2024/11/11	46	46.28	46.2	46.33	46.00	-0.2	3,129	-0.01%
2024/11/08	86.2	46.04	79.1	46.10	45.85	7.1	3,120	0.23%
2024/11/07	54.1	47.00	77	46.78	46.25	-22.9	3,113	-0.73%
2024/11/06	73.2	45.48	73	45.48	45.75	0.2	3,015	0.00%
2024/11/05	17.5	45.04	18.5	45.06	45.05	-1	3,031	-0.03%
2024/11/04	25.1	44.92	8.4	45.04	44.90	16.7	3,138	0.53%
2024/11/01	36.7	44.42	52.8	44.47	44.90	-16.1	3,303	-0.49%
2024/10/30	6.6	44.42	2.7	44.52	44.35	3.9	3,357	0.12%
2024/10/29	24.7	44.70	34.3	44.63	44.55	-9.6	3,412	-0.28%
2024/10/28	39.7	45.40	21.3	45.35	45.20	18.4	3,403	0.54%
2024/10/25	32.6	45.41	30.8	45.36	45.30	1.8	3,430	0.05%
2024/10/24	63.8	45.84	54	45.81	45.50	9.8	3,457	0.28%
2024/10/23	24.3	45.97	29.4	46.04	46.00	-5.1	3,577	-0.14%
2024/10/22	30	45.84	45.6	45.83	45.70	-15.6	3,702	-0.42%
2024/10/21	31.3	45.78	12.8	45.68	45.60	18.6	3,733	0.50%
2024/10/18	35.7	46.04	35.7	46.14	45.70	0.1	3,766	0.00%
2024/10/17	69.4	46.38	68.9	46.42	46.00	0.5	4,124	0.01%
2024/10/16	23.9	45.80	32.8	45.77	45.60	-8.9	4,145	-0.22%
2024/10/15	43.9	45.99	27.8	46.09	45.55	16.1	4,153	0.39%
2024/10/14	46	46.13	42	46.15	45.65	4	4,168	0.10%
2024/10/11	26.2	45.88	15.2	45.91	45.75	11	4,103	0.27%
2024/10/09	29	46.39	42.7	46.46	46.10	-13.7	4,101	-0.33%
2024/10/08	35.6	47.34	29.5	47.32	47.00	6.1	4,098	0.15%
2024/10/07	43.9	47.91	33.2	48.10	48.05	10.7	4,190	0.26%
2024/10/04	23.9	47.90	21.3	47.83	47.60	2.6	4,282	0.06%
2024/10/01	13.2	48.04	15.5	48.10	48.00	-2.3	4,347	-0.05%
2024/09/30	45.3	48.52	44.9	48.47	48.20	0.4	4,406	0.01%
2024/09/27	37.8	48.90	38	49.00	48.65	-0.2	4,417	0.00%
2024/09/26	29.1	48.99	35.1	49.04	48.80	-6	4,421	-0.14%
2024/09/25	60.6	49.12	50.2	49.09	48.75	10.4	4,503	0.23%
2024/09/24	84.9	49.60	87.5	49.55	49.30	-2.6	4,525	-0.06%
2024/09/23	109	49.06	121.2	48.96	48.90	-12.2	4,484	-0.27%	大買/大賣/
2024/09/20	32.4	47.81	29	47.88	47.60	3.4	4,463	0.08%
2024/09/19	35	47.88	36.6	47.89	47.95	-1.6	4,526	-0.03%
2024/09/18	53.6	47.91	51.4	47.80	47.25	2.2	4,607	0.05%
2024/09/16	56.8	47.73	43.1	47.65	47.45	13.7	4,648	0.29%
2024/09/13	86.5	47.34	94	47.30	47.85	-7.6	4,823	-0.16%
2024/09/12	82	46.58	84.4	46.49	46.70	-2.4	4,906	-0.05%
2024/09/11	33	45.69	31.3	45.76	45.30	1.7	4,904	0.04%
2024/09/10	38	46.07	43.2	45.98	45.55	-5.1	4,928	-0.10%
2024/09/09	47	45.88	51.7	45.87	46.55	-4.7	4,935	-0.10%
2024/09/06	29.3	46.50	71.5	46.51	46.35	-42.1	4,925	-0.86%
2024/09/05	40.1	47.09	35.5	47.12	46.65	4.6	4,930	0.09%
2024/09/04	46.1	47.24	42	47.35	47.05	4.1	5,011	0.08%
2024/09/03	34.6	49.41	35.2	49.39	48.80	-0.6	5,066	-0.01%
2024/09/02	26.2	49.45	30.7	49.45	49.40	-4.5	5,144	-0.09%
2024/08/30	13.7	49.91	14	49.84	49.60	-0.4	5,217	-0.01%
2024/08/29	19.1	50.08	10	49.94	49.90	9.1	5,273	0.17%
2024/08/28	36.4	50.26	45.2	50.24	50.50	-8.8	5,318	-0.17%
2024/08/27	40.3	50.47	8	50.45	50.30	32.3	5,349	0.60%
2024/08/26	26.2	50.36	32.2	50.72	50.90	-6.1	5,433	-0.11%
2024/08/23	68.1	49.48	93	49.60	50.20	-24.9	5,568	-0.45%
2024/08/22	59.9	49.41	52.1	49.42	49.45	7.8	5,620	0.14%
2024/08/21	25.8	48.91	36.1	49.07	49.30	-10.2	5,708	-0.18%
2024/08/20	60.3	48.93	92.5	48.86	49.15	-32.2	5,881	-0.55%
2024/08/19	25.3	48.43	20.6	48.43	48.25	4.7	6,559	0.07%
2024/08/16	27.8	48.65	31.7	49.00	48.50	-3.9	6,838	-0.06%
2024/08/15	32	48.73	45.4	48.85	48.50	-13.4	7,092	-0.19%
2024/08/14	55.1	48.77	39.4	48.93	48.40	15.8	7,745	0.20%
2024/08/13	80.9	48.55	70.9	48.61	48.85	10	8,060	0.12%
2024/08/12	100.3	48.52	136.1	48.11	48.55	-35.8	8,141	-0.44%	大賣/
2024/08/09	45	47.99	58.7	48.08	47.50	-13.7	8,433	-0.16%
2024/08/08	114	47.80	66.8	47.80	47.70	47.3	8,739	0.54%	大買/
2024/08/07	154.5	48.05	174.3	47.92	48.30	-19.8	8,860	-0.22%	大買/大賣/
2024/08/06	151.3	45.67	190.8	45.15	46.00	-39.4	8,879	-0.44%	大買/大賣/
2024/08/05	146	47.65	155.3	47.10	45.50	-9.4	8,924	-0.10%	大買/大賣/
2024/08/02	58.4	51.14	35.7	51.07	50.50	22.7	9,074	0.25%
2024/08/01	106.1	52.34	119	52.09	52.20	-12.9	9,131	-0.14%	大買/大賣/
2024/07/31	56.7	51.38	51.4	51.35	51.40	5.3	9,252	0.06%
2024/07/30	95.8	51.69	74.9	51.86	51.90	20.9	9,377	0.22%
2024/07/29	61.5	52.31	30.1	52.62	51.50	31.4	9,520	0.33%
2024/07/26	78.3	52.49	71.8	52.57	52.60	6.6	9,609	0.07%
2024/07/23	153.6	52.10	166	51.73	52.60	-12.4	9,645	-0.13%	大買/大賣/
2024/07/22	105.3	50.65	137.3	50.97	50.30	-31.9	9,727	-0.33%	大買/大賣/
2024/07/19	96.6	51.53	58.1	51.32	51.00	38.5	9,936	0.39%
2024/07/18	158.3	53.42	153.7	53.60	52.30	4.6	10,277	0.04%	大買/大賣/
2024/07/17	57.2	52.48	82.4	52.23	52.40	-25.2	10,185	-0.25%
2024/07/16	41.3	51.07	52.6	51.10	51.10	-11.3	10,579	-0.11%
2024/07/15	47.1	51.08	11	51.20	50.50	36.1	11,283	0.32%
2024/07/12	22	51.62	30	51.80	51.40	-8	11,939	-0.07%
2024/07/11	33.2	51.89	7	52.01	51.60	26.2	12,153	0.22%
2024/07/10	83.1	51.65	134	51.74	51.90	-50.9	12,949	-0.39%	大賣/
2024/07/09	55.2	52.64	62	52.58	52.30	-6.9	14,141	-0.05%
2024/07/08	101.1	53.81	48.1	53.88	53.60	53	14,343	0.37%	大買/
2024/07/05	129.1	53.71	93	53.82	54.00	36.1	14,675	0.25%	大買/
2024/07/04	76.1	53.47	78	53.61	53.70	-2	15,635	-0.01%
2024/07/03	40	53.43	77	53.70	53.80	-37	16,506	-0.22%
2024/07/02	72	53.60	56.5	53.72	53.70	15.5	16,582	0.09%
2024/07/01	108	53.47	131	53.69	54.00	-23	16,694	-0.14%	大買/大賣/
2024/06/28	116	53.73	71	53.85	53.40	45	16,832	0.27%	大買/
2024/06/27	74	53.29	67	53.47	53.70	7	17,152	0.04%
2024/06/26	86.5	52.71	97	52.96	53.40	-10.5	17,284	-0.06%
2024/06/25	107	52.12	165	52.30	52.90	-58	17,870	-0.32%	大買/大賣/
2024/06/24	63	52.13	78	52.26	52.10	-15	18,505	-0.08%
2024/06/21	53	52.65	42	52.82	52.30	11	18,485	0.06%
2024/06/20	119	53.37	118.1	53.30	52.70	1	18,527	0.01%	大買/大賣/
2024/06/19	43	52.47	35	52.50	52.10	8	18,615	0.04%
2024/06/18	17	52.71	22	52.97	52.80	-5	18,575	-0.03%
2024/06/17	47.1	53.04	56	53.12	52.90	-8.9	18,590	-0.05%
2024/06/14	20	52.88	33.5	53.17	52.90	-13.4	18,598	-0.07%
2024/06/13	30	52.81	52	52.85	53.10	-22	18,606	-0.12%
2024/06/12	37	52.69	58	52.81	52.60	-21	18,670	-0.11%
2024/06/11	94	53.81	51	53.75	53.00	43	18,674	0.23%
2024/06/07	109	54.45	140	54.52	54.60	-31	18,620	-0.17%	大買/大賣/
2024/06/06	87	53.74	83.1	53.84	54.00	4	18,568	0.02%
2024/06/05	37	53.91	62	53.99	53.80	-25	18,528	-0.13%
2024/06/04	65	53.60	67	53.71	53.50	-2	18,607	-0.01%
2024/06/03	27	53.29	25	53.48	53.10	2	18,623	0.01%
2024/05/31	15	53.09	10.1	53.33	52.90	4.9	18,623	0.03%
2024/05/30	61	53.38	49.2	53.39	52.90	11.8	18,607	0.06%
2024/05/29	79.3	54.37	54	54.33	54.00	25.3	18,554	0.14%
2024/05/28	17.5	55.62	3	56.13	55.40	14.5	18,412	0.08%
2024/05/27	22.1	55.80	14	56.08	55.80	8.1	18,383	0.04%
2024/05/24	177	55.66	166	55.64	55.90	11	18,324	0.06%	大買/大賣/
2024/05/23	149.3	56.55	164.3	56.84	56.30	-15	18,221	-0.08%	大買/大賣/
2024/05/22	132	55.24	117.6	55.45	54.60	14.4	17,613	0.08%	大買/大賣/
2024/05/21	84.2	56.35	86.2	56.63	55.90	-2	17,365	-0.01%
2024/05/20	295.1	57.51	210.3	57.67	57.00	84.8	17,119	0.50%	大買/大賣/
2024/05/17	98.7	56.53	110.2	56.70	57.40	-11.4	16,493	-0.07%	大賣/
2024/05/16	63.5	55.70	78	55.87	55.70	-14.5	16,178	-0.09%
2024/05/15	182.1	56.88	370	56.44	55.70	-187.9	16,108	-1.17%	大買/大賣/鉅額交易
2024/05/14	164.1	55.84	233	55.55	56.30	-68.9	15,840	-0.44%	大買/大賣/
2024/05/13	87	53.98	77.2	53.88	53.30	9.9	15,566	0.06%
2024/05/10	9	53.79	23.1	54.32	54.50	-14.1	15,519	-0.09%
2024/05/09	117.5	54.67	69	54.89	53.80	48.5	15,501	0.31%	大買/
2024/05/08	101	54.40	118.1	54.34	54.50	-17	15,444	-0.11%	大買/大賣/
2024/05/07	72.7	55.80	72	56.05	55.70	0.7	15,150	0.00%
2024/05/06	81.1	56.26	93.2	56.23	56.00	-12.2	15,052	-0.08%
2024/05/03	134	57.45	110	57.64	56.80	24	14,897	0.16%	大買/大賣/
2024/05/02	168	57.67	155.1	57.54	57.90	13	14,767	0.09%	大買/大賣/
2024/04/30	113	57.41	96	57.50	57.20	17	14,617	0.12%	大買/
2024/04/29	295	57.74	86	57.90	57.80	209	14,483	1.44%	大買/鉅額交易
2024/04/26	117	57.63	123.3	57.75	57.70	-6.3	14,327	-0.04%	大買/大賣/
2024/04/25	83	57.41	140	57.52	57.30	-57	14,138	-0.40%	大賣/
2024/04/24	106.1	57.59	110	57.76	57.10	-3.9	13,958	-0.03%	大買/大賣/
2024/04/23	232	57.35	220.2	57.33	57.80	11.8	13,656	0.09%	大買/大賣/
2024/04/22	195.2	57.66	176.1	57.61	56.10	19.1	13,472	0.14%	大買/大賣/
2024/04/19	118.5	58.18	123.2	58.68	57.60	-4.7	13,470	-0.03%	大買/大賣/
2024/04/18	248.3	57.69	308.7	57.88	58.70	-60.5	12,973	-0.47%	大買/大賣/
2024/04/17	237.3	56.22	205	56.11	55.80	32.3	12,495	0.26%	大買/大賣/
2024/04/16	263.3	56.74	267	56.14	55.40	-3.7	12,617	-0.03%	大買/大賣/
2024/04/15	317.5	58.69	268	58.76	58.00	49.4	12,092	0.41%	大買/大賣/
2024/04/12	191	56.50	251	56.47	56.80	-60	11,131	-0.54%	大買/大賣/
2024/04/11	139	56.58	157.2	56.87	55.80	-18.2	11,010	-0.17%	大買/大賣/
2024/04/10	230.2	57.51	184.3	57.84	56.80	45.9	10,635	0.43%	大買/大賣/
2024/04/09	244.5	55.95	309.6	55.45	57.50	-65.1	9,678	-0.67%	大買/大賣/
2024/04/08	81.5	53.05	83	53.21	53.00	-1.5	8,809	-0.02%
2024/04/03	86.4	54.00	87	54.19	53.70	-0.6	8,809	-0.01%
2024/04/02	142.3	54.12	146.2	54.24	54.30	-3.9	8,725	-0.04%	大買/大賣/
2024/04/01	149	53.66	142	54.03	54.40	7	8,554	0.08%	大買/大賣/
2024/03/29	228.2	52.60	273	52.60	52.60	-44.8	8,247	-0.54%	大買/大賣/
2024/03/28	247.1	53.97	197	53.71	52.60	50.1	8,231	0.61%	大買/大賣/
2024/03/27	245	52.36	343.2	52.12	53.20	-98.2	7,646	-1.28%	大買/大賣/
2024/03/26	125	50.01	99.2	49.95	49.65	25.8	7,194	0.36%	大買/
2024/03/25	56	50.32	25	50.17	50.40	31	7,200	0.43%
2024/03/22	154	49.44	179	49.53	50.30	-25	7,172	-0.35%	大買/大賣/
2024/03/21	97	48.46	140	48.44	48.70	-43	6,957	-0.62%	大賣/
2024/03/20	78.3	48.24	62	48.29	47.95	16.3	6,979	0.23%
2024/03/19	156	48.72	147	48.59	48.60	9	6,984	0.13%	大買/大賣/
2024/03/18	138	48.11	163	48.04	48.40	-25	7,276	-0.34%	大買/大賣/
2024/03/15	202	48.01	182.3	48.03	47.55	19.8	7,377	0.27%	大買/大賣/
2024/03/14	12.4	47.25	27	47.17	47.15	-14.6	7,313	-0.20%
2024/03/13	39	47.73	50	47.62	47.55	-11	7,365	-0.15%
2024/03/12	120	47.84	117	47.81	48.15	3	7,418	0.04%	大買/大賣/
2024/03/11	129	47.68	112	47.65	47.55	17	7,409	0.23%	大買/大賣/
2024/03/08	166.3	47.59	172	47.68	47.10	-5.7	7,416	-0.08%	大買/大賣/
2024/03/07	27	48.54	25	48.54	48.30	2	7,380	0.03%
2024/03/06	36	49.17	33	49.33	48.90	3	7,391	0.04%
2024/03/05	37	49.62	35	49.45	49.45	2	7,401	0.03%
2024/03/04	73	49.94	61	49.95	49.80	12	7,410	0.16%
2024/03/01	63	49.57	62	49.70	49.60	1	7,433	0.01%
2024/02/29	115	49.66	121	49.56	49.65	-6	7,682	-0.08%	大買/大賣/
2024/02/27	54	49.39	34	49.81	48.90	20	8,222	0.24%
2024/02/26	36	49.66	48	49.55	49.75	-12	8,200	-0.15%
2024/02/23	46	48.89	39	48.66	48.40	7	8,159	0.09%
2024/02/22	18	49.09	66	49.10	49.25	-48	8,163	-0.59%
2024/02/21	10	49.10	14	49.28	49.10	-4	8,207	-0.05%
2024/02/20	11	49.15	18	49.25	49.05	-7	8,243	-0.08%
2024/02/19	43	49.52	28	49.60	49.45	15	8,342	0.18%
2024/02/16	23	49.22	11	49.32	49.30	12	8,393	0.14%
2024/02/15	1	48.45	18	48.87	49.20	-17	8,522	-0.20%
2024/02/05	48	48.08	21	48.15	48.10	27	8,533	0.32%
2024/02/02	57	48.61	48	48.40	48.25	9	8,539	0.11%
2024/02/01	47.4	48.99	25	48.96	48.85	22.4	8,508	0.26%
2024/01/31	30.2	49.28	53	49.10	49.20	-22.8	8,619	-0.26%
2024/01/30	33	50.15	25	50.04	49.80	8	8,825	0.09%
2024/01/29	9	50.06	15.4	50.22	50.20	-6.4	8,876	-0.07%
2024/01/26	39	50.01	36	50.08	49.90	3	9,023	0.03%
2024/01/25	41	50.41	45	50.38	50.10	-4	9,076	-0.04%
2024/01/24	46	50.61	44	50.71	50.50	2	9,094	0.02%
2024/01/23	9	50.17	13	50.24	50.20	-4	9,120	-0.04%
2024/01/22	20.1	50.10	18	49.99	49.90	2.1	9,131	0.02%
2024/01/19	51	50.08	63	50.14	49.95	-12	9,129	-0.13%
2024/01/18	120	49.92	97	49.97	49.80	23	9,208	0.25%	大買/
2024/01/17	85.2	51.00	85	50.64	50.20	0.1	9,224	0.00%
2024/01/16	77	51.47	84	51.41	51.30	-7	9,252	-0.08%
2024/01/15	244	53.34	177.2	53.14	52.10	66.8	9,218	0.72%	大買/大賣/
2024/01/12	138.1	52.78	159	52.98	53.00	-20.9	8,866	-0.24%	大買/大賣/
2024/01/11	205	51.29	208	51.03	52.00	-3	8,723	-0.03%	大買/大賣/
2024/01/10	121.2	52.23	121.1	52.50	51.60	0.1	8,783	0.00%	大買/大賣/
2024/01/09	117.1	52.47	80	52.32	51.50	37.1	8,630	0.43%	大買/
2024/01/08	143	54.04	136	54.45	53.70	7	8,428	0.08%	大買/大賣/
2024/01/05	74	53.56	85.1	53.50	54.20	-11.1	8,203	-0.14%
2024/01/04	14	52.83	13.1	53.09	52.70	0.9	8,070	0.01%
2024/01/03	52.1	53.12	42	53.06	52.70	10.1	8,366	0.12%
2024/01/02	27	53.49	15	53.73	53.60	12	8,328	0.14%
2023/12/29	52	53.42	51	53.57	53.60	1	8,357	0.01%
2023/12/28	4	52.93	22	53.23	53.10	-18	8,331	-0.22%
2023/12/27	52	52.86	68	53.01	52.80	-16	8,352	-0.19%
2023/12/26	65	53.21	51	53.29	53.00	14	8,419	0.17%
2023/12/25	112	53.01	111	53.11	53.30	1	8,402	0.01%	大買/大賣/
2023/12/22	49	52.34	84	52.50	52.30	-35	8,360	-0.42%
2023/12/21	126	52.73	134	52.99	52.10	-8	8,547	-0.09%	大買/大賣/
2023/12/20	84	52.50	67.1	52.65	52.70	16.9	8,441	0.20%
2023/12/19	36.1	52.06	64	52.21	52.00	-27.9	8,505	-0.33%
2023/12/18	61	52.74	46	52.85	52.80	15	8,579	0.17%
2023/12/15	88	52.44	80	52.56	52.50	8	8,674	0.09%
2023/12/14	34	52.21	34	52.29	52.00	0	8,797	0.00%
2023/12/13	146	52.93	111	53.28	51.90	35	8,952	0.39%	大買/大賣/
2023/12/12	114	52.69	154	52.55	52.70	-40	8,927	-0.45%	大買/大賣/
2023/12/11	64.3	51.70	39	51.82	51.50	25.3	9,025	0.28%
2023/12/08	38	52.01	22	51.90	51.50	16	9,174	0.17%
2023/12/07	85	52.75	84	52.76	52.20	1	9,367	0.01%
2023/12/06	44	52.29	44	52.47	52.00	0	10,039	0.00%
2023/12/05	28	52.54	15	52.59	52.40	13	10,377	0.13%
2023/12/04	63	52.91	62	53.07	53.10	1	10,439	0.01%
2023/12/01	56	52.21	63	52.24	52.30	-7	10,463	-0.07%
2023/11/30	26	51.62	34	51.81	51.80	-8	10,729	-0.07%
2023/11/29	55	52.16	46	52.21	51.90	9	11,055	0.08%
2023/11/28	49	52.03	59.1	52.04	52.30	-10.1	11,478	-0.09%
2023/11/27	111	52.60	99	52.74	51.60	12	11,941	0.10%	大買/
2023/11/24	191	52.55	230.4	52.52	52.60	-39.4	11,969	-0.33%	大買/大賣/
2023/11/22	13	50.89	18	50.94	50.70	-5	13,177	-0.04%
2023/11/21	55	50.95	31.2	50.96	50.60	23.8	14,097	0.17%
2023/11/20	22	50.94	34	51.06	51.20	-12	15,292	-0.08%
2023/11/17	36	50.28	20	50.55	50.40	16	16,846	0.09%
2023/11/16	120	49.93	110	50.00	50.40	10	16,958	0.06%	大買/大賣/
2023/11/15	50	49.59	50	49.62	49.25	0	16,884	0.00%
2023/11/14	119	50.09	107	49.93	49.25	12	16,885	0.07%	大買/大賣/
2023/11/13	80	49.16	66	49.21	49.15	14	16,852	0.08%
2023/11/10	21.1	48.81	28	48.96	48.55	-7	16,862	-0.04%
2023/11/09	26.2	49.50	27	49.70	49.10	-0.8	16,918	0.00%
2023/11/08	74.1	50.10	67	50.06	49.50	7.1	17,049	0.04%
2023/11/07	39	50.15	32	50.08	49.35	7	17,126	0.04%
2023/11/06	83	51.92	31.1	52.52	51.60	51.9	17,057	0.30%
2023/11/03	26	51.53	37	51.52	51.80	-11	17,234	-0.06%
2023/11/02	22	49.71	55	49.66	50.10	-33	17,601	-0.19%
2023/11/01	16	48.58	22	48.74	48.70	-6	17,693	-0.03%
2023/10/31	70	49.63	42	49.62	48.55	28	17,832	0.16%
2023/10/30	23.1	49.74	1	50.10	49.60	22.1	17,965	0.12%
2023/10/27	14	50.05	7	50.30	50.10	7	18,128	0.04%
2023/10/26	100.1	50.13	84	50.32	50.00	16.1	18,398	0.09%
2023/10/25	36.3	50.64	16	50.78	50.50	20.3	18,384	0.11%
2023/10/24	54	48.78	127	49.23	50.10	-73	18,391	-0.40%	大賣/
2023/10/23	70	48.29	71	48.45	48.40	-1	18,373	-0.01%
2023/10/20	72	48.93	42	48.66	48.45	30	18,464	0.16%
2023/10/19	76	49.51	104	49.61	49.80	-28	18,502	-0.15%	大賣/
2023/10/18	69.2	50.55	73	50.56	49.30	-3.8	18,654	-0.02%
2023/10/17	54.1	53.13	33	53.57	51.60	21.1	18,695	0.11%
2023/10/16	87.1	54.23	26	54.75	53.70	61.1	18,661	0.33%
2023/10/13	9.1	54.19	55	54.38	54.70	-45.9	18,861	-0.24%
2023/10/12	24	54.08	22	54.26	54.30	2	19,063	0.01%
2023/10/11	116	55.13	86	56.05	53.90	30	19,196	0.16%	大買/
2023/10/06	33.2	53.43	25	53.80	53.80	8.2	19,075	0.04%
2023/10/05	42	53.47	40	53.76	53.60	2	19,149	0.01%
2023/10/04	50	53.41	70	53.49	53.30	-20	19,196	-0.10%
2023/10/03	23.3	54.55	21	54.71	54.20	2.3	19,333	0.01%
2023/10/02	57.1	55.19	45	55.37	55.00	12.1	19,460	0.06%
2023/09/28	43	54.69	56	54.87	54.90	-13	19,648	-0.07%
2023/09/27	53.4	54.29	38	54.42	54.40	15.4	20,053	0.08%
2023/09/26	96.7	55.56	25	55.36	54.60	71.7	20,131	0.36%
2023/09/25	23	56.52	18	56.80	56.70	5	20,174	0.02%
2023/09/22	77	55.71	78	55.62	55.70	-1	20,194	0.00%
2023/09/21	44.2	55.24	55	55.17	55.50	-10.8	20,340	-0.05%
2023/09/20	38	56.12	89	56.23	56.00	-51	20,661	-0.25%
2023/09/19	55.4	57.14	66	57.42	56.20	-10.6	20,917	-0.05%
2023/09/18	54.1	58.39	53.1	59.00	57.60	1	21,299	0.00%
2023/09/15	38.1	58.86	12.3	58.85	58.00	25.8	22,514	0.11%
2023/09/14	36.6	59.74	55	59.86	59.20	-18.4	24,361	-0.08%
2023/09/13	13.5	60.01	22.4	60.29	59.90	-8.9	25,282	-0.04%
2023/09/12	31.1	60.84	48	61.02	60.50	-16.9	25,608	-0.07%
2023/09/11	215.6	62.63	96.7	62.03	60.80	119	25,750	0.46%	大買/鉅額交易
2023/09/08	74.1	60.50	78	61.05	61.90	-3.9	25,155	-0.02%
2023/09/07	17	60.24	17	60.61	60.40	0	24,936	0.00%
2023/09/06	30	59.91	99	60.13	60.30	-69	25,092	-0.27%
2023/09/05	89.1	60.29	93	60.63	59.50	-3.9	25,246	-0.02%
2023/09/04	82.1	62.01	43	62.48	61.30	39.1	25,481	0.15%
2023/09/01	54.6	62.17	44.2	62.63	62.40	10.4	25,566	0.04%
2023/08/31	58.6	62.03	86.3	62.25	62.00	-27.8	25,428	-0.11%
2023/08/30	41	60.99	27	61.13	61.60	14	25,425	0.06%
2023/08/29	56.2	59.96	66.5	60.17	61.50	-10.3	25,440	-0.04%
2023/08/28	99.3	62.08	95.1	62.17	61.00	4.2	24,866	0.02%
2023/08/25	93.8	61.29	68	61.58	60.30	25.8	23,852	0.11%
2023/08/24	97.1	61.21	109	60.98	61.40	-11.9	23,172	-0.05%	大賣/
2023/08/23	102.4	59.18	132.5	59.94	59.00	-30.1	22,194	-0.14%	大買/大賣/
2023/08/22	51	54.92	36	55.20	55.50	15	20,868	0.07%
2023/08/21	10	55.20	20	55.45	55.50	-10	20,986	-0.05%
2023/08/18	12	54.60	5	55.38	54.70	7	21,567	0.03%
2023/08/17	21	54.33	38	55.03	55.10	-17	22,073	-0.08%
2023/08/16	30	53.57	37	53.72	53.80	-7	22,699	-0.03%
2023/08/15	23	53.90	16	54.16	53.90	7	23,079	0.03%
2023/08/14	64.5	55.40	62	55.20	54.00	2.5	23,352	0.01%
2023/08/11	64	57.18	36	56.75	56.80	28	23,780	0.12%
2023/08/10	43	57.96	29	58.36	58.00	14	23,730	0.06%
2023/08/09	30	58.06	47	58.23	58.30	-17	23,730	-0.07%
2023/08/08	54	57.84	52.5	58.06	57.80	1.5	23,855	0.01%
2023/08/07	8	55.61	13	56.63	57.20	-5	23,996	-0.02%
2023/08/04	14	55.68	26	55.90	56.10	-12	24,323	-0.05%
2023/08/02	37	55.28	45.5	55.33	55.20	-8.5	24,828	-0.03%
2023/08/01	21	55.29	18	55.47	54.80	3	25,063	0.01%
2023/07/31	82	55.49	139.2	55.42	55.50	-57.2	25,683	-0.22%	大賣/
2023/07/28	34	53.69	4	54.30	53.80	30	26,100	0.11%
2023/07/27	19	54.44	12.2	54.49	54.50	6.8	27,285	0.02%
2023/07/26	23	53.73	8	54.25	53.40	15	28,078	0.05%
2023/07/25	19	53.09	16	53.79	54.00	3	29,699	0.01%
2023/07/24	19	54.01	15.2	53.80	53.50	3.8	31,348	0.01%
2023/07/21	29	55.38	8	55.30	54.40	21	32,211	0.07%
2023/07/20	21	55.66	36	54.59	55.70	-15	34,259	-0.04%
2023/07/19	16.1	53.85	13.3	54.48	53.70	2.8	35,118	0.01%
2023/07/18	8.5	54.02	10.1	53.65	53.50	-1.6	35,969	0.00%
2023/07/17	10	55.13	15	54.46	54.80	-5	36,519	-0.01%
2023/07/14	6	55.97	3	55.83	55.70	3	37,088	0.01%
2023/07/13	13	56.63	5	56.38	56.10	8	38,925	0.02%
2023/07/12	4	57.48	3	57.70	57.20	1	41,165	0.00%
2023/07/11	4	57.80	3	58.07	57.70	1	43,826	0.00%
2023/07/10	11	58.43	1	58.40	58.30	10	45,283	0.02%
2023/07/07	8	59.23	7	58.76	59.40	1	46,632	0.00%
2023/07/06	5.3	60.30	17.3	60.93	60.20	-12	47,102	-0.03%
2023/07/05	64.1	62.64	73.1	62.52	61.90	-9	47,378	-0.02%
2023/07/04	28.3	61.48	15	61.51	61.30	13.3	47,089	0.03%
2023/07/03	5.5	60.72	7	61.03	61.40	-1.5	47,026	0.00%
2023/06/30	5	60.06	8.7	60.08	60.00	-3.7	46,820	-0.01%
2023/06/29	17	60.89	10.2	60.54	60.50	6.8	46,813	0.01%
2023/06/28	55	60.67	40	60.72	60.70	15	46,669	0.03%
2023/06/27	11.3	60.74	4.3	59.89	59.30	7	46,754	0.02%
2023/06/26	10	61.60	33.1	61.92	60.70	-23.1	47,177	-0.05%
2023/06/21	61	65.35	70.2	65.05	63.40	-9.2	46,949	-0.02%
2023/06/20	109.2	64.84	90.7	64.64	65.00	18.5	45,875	0.04%	大買/
2023/06/19	19	61.36	214.3	62.42	63.90	-195.3	43,882	-0.44%	大賣/鉅額交易
2023/06/16	174.9	57.83	21	58.00	58.10	153.9	42,910	0.36%	大買/鉅額交易
2023/06/15	10	56.72	4.1	56.11	57.30	5.9	42,614	0.01%
2023/06/14	1	56.20	50.2	56.84	56.00	-49.2	42,368	-0.12%
2023/06/13	0	0.00	4.5	56.77	56.60	-4.5	42,460	-0.01%
2023/06/12	2.2	56.51	0	0.00	56.50	2.2	42,670	0.01%
2023/06/09	5	57.56	6.6	57.49	57.50	-1.6	42,840	0.00%
2023/06/08	15.8	58.11	37	57.98	57.70	-21.2	43,055	-0.05%
2023/06/07	11.1	57.33	15.6	57.41	57.50	-4.5	42,805	-0.01%
2023/06/06	23.1	57.10	13.3	56.68	56.40	9.8	43,073	0.02%
2023/06/05	10.8	57.45	15.2	57.40	57.30	-4.4	43,876	-0.01%
2023/06/02	35.1	56.37	11	56.30	56.30	24.1	43,546	0.06%
2023/06/01	0	0.00	2	55.35	55.30	-2	43,401	0.00%
2023/05/31	8.4	55.21	5.2	55.08	55.40	3.2	43,443	0.01%
2023/05/30	29	56.13	19.3	55.09	54.80	9.7	43,459	0.02%
2023/05/29	20	55.87	14	55.96	55.80	6	43,343	0.01%
2023/05/26	5.1	54.85	49.4	54.98	54.80	-44.3	43,222	-0.10%
2023/05/25	16.1	56.06	7	55.83	56.00	9.1	43,100	0.02%
2023/05/24	27.2	57.22	88	57.40	56.70	-60.8	43,064	-0.14%
2023/05/23	33.4	57.00	58	56.83	56.70	-24.7	42,899	-0.06%
2023/05/22	31	56.02	50.6	55.96	56.90	-19.6	42,593	-0.05%
2023/05/19	40.5	55.00	24.7	54.60	54.20	15.8	42,282	0.04%
2023/05/18	14.3	54.87	23	54.78	54.50	-8.7	42,021	-0.02%
2023/05/17	49	55.27	24	55.65	55.00	25	41,789	0.06%
2023/05/16	11.7	53.76	33	53.67	53.70	-21.4	41,378	-0.05%
2023/05/15	4.1	53.56	3	53.67	53.70	1.1	41,725	0.00%
2023/05/12	10	53.90	1	54.20	54.40	9	43,241	0.02%
2023/05/11	7.1	54.20	7	53.89	54.00	0.1	43,592	0.00%
2023/05/10	13	55.48	6	55.58	55.30	7	43,073	0.02%
2023/05/09	121	54.86	15.1	55.05	54.50	106	42,634	0.25%	大買/鉅額交易
2023/05/08	3	57.10	3.6	56.74	56.60	-0.6	42,096	0.00%
2023/05/05	42.4	56.52	65.2	56.19	56.40	-22.8	41,801	-0.05%
2023/05/04	18.2	58.24	24	57.86	57.60	-5.8	41,148	-0.01%
2023/05/03	72.7	58.61	94	58.67	58.70	-21.3	40,545	-0.05%
2023/05/02	54.3	58.75	54.5	58.18	57.40	-0.2	39,311	0.00%
2023/04/28	105	58.66	115.7	58.70	58.00	-10.7	38,504	-0.03%	大買/大賣/
2023/04/27	76.4	57.39	112	57.49	57.50	-35.7	36,822	-0.10%	大賣/
2023/04/26	42.4	55.63	35	55.61	55.90	7.4	35,055	0.02%
2023/04/25	115.5	57.27	92	57.28	56.40	23.5	34,075	0.07%	大買/
2023/04/24	76.5	56.26	31.3	56.51	57.50	45.2	31,803	0.14%
2023/04/21	27.1	54.22	83.2	54.04	54.70	-56.1	30,689	-0.18%
2023/04/20	29.2	54.85	24	54.57	54.40	5.2	29,705	0.02%
2023/04/19	18	56.39	29.1	56.53	56.60	-11	28,932	-0.04%
2023/04/18	126.8	56.76	105	56.30	55.90	21.8	28,155	0.08%	大買/大賣/
2023/04/17	119.6	57.29	93	56.99	58.00	26.6	26,225	0.10%	大買/
2023/04/14	128	54.55	88.8	54.34	54.20	39.2	23,870	0.16%	大買/
2023/04/13	33.2	51.01	72.5	52.46	52.90	-39.3	21,249	-0.18%
2023/04/12	65	47.21	199.8	47.52	48.15	-134.8	20,124	-0.67%	大賣/鉅額交易
2023/04/11	32	44.53	133.5	44.29	43.80	-101.5	18,629	-0.54%	大賣/鉅額交易
2023/04/10	35	43.65	46.3	43.85	44.30	-11.3	18,055	-0.06%
2023/04/07	0	0.00	19	42.48	42.40	-19	17,575	-0.11%
2023/04/06	10	41.97	18	42.24	42.00	-8	17,668	-0.05%
2023/03/31	9	41.61	16	41.82	41.65	-7	17,716	-0.04%
2023/03/30	36	41.57	62.2	41.82	41.85	-26.2	17,689	-0.15%
2023/03/29	18	41.41	34	41.69	41.55	-16	17,597	-0.09%
2023/03/28	93.5	41.83	39	41.56	41.20	54.5	17,588	0.31%
2023/03/27	115.5	43.77	75	43.96	43.20	40.5	17,093	0.24%	大買/
2023/03/24	18	41.87	55.5	42.21	42.45	-37.5	16,439	-0.23%
2023/03/23	43.3	41.62	90.1	41.61	41.75	-46.8	16,380	-0.29%
2023/03/22	35	40.89	22	40.93	40.85	13	16,148	0.08%
2023/03/21	33	41.10	7	41.59	41.00	26	16,101	0.16%
2023/03/20	18	40.84	79	40.69	41.00	-61	16,040	-0.38%
2023/03/17	37	40.33	29	40.70	40.25	8	16,072	0.05%
2023/03/16	48	40.24	27	40.15	40.20	21	16,215	0.13%
2023/03/15	25	40.78	83	40.85	41.00	-58	16,594	-0.35%
2023/03/14	94.5	40.00	120	39.72	39.85	-25.5	16,663	-0.15%	大賣/
2023/03/13	92	39.36	60	39.15	38.95	32	17,010	0.19%
2023/03/10	112.1	41.18	27	40.82	40.90	85.1	17,105	0.50%	大買/
2023/03/09	64	41.25	113	41.79	42.05	-49	17,023	-0.29%	大賣/
2023/03/08	101.1	41.03	103	41.16	41.00	-2	16,777	-0.01%	大買/大賣/
2023/03/07	2.1	39.15	28	39.08	39.40	-25.9	16,726	-0.16%
2023/03/06	31	38.76	9.3	39.09	38.65	21.7	16,633	0.13%
2023/03/03	24	38.55	377	38.52	38.40	-353	16,513	-2.14%	大賣/鉅額交易
2023/03/02	45	37.76	6	37.90	37.85	39	16,435	0.24%
2023/03/01	293	37.87	18.1	38.30	38.00	274.9	16,423	1.67%	大買/鉅額交易
2023/02/24	83	38.52	31	38.76	38.50	52	16,568	0.31%
2023/02/23	16	38.88	9	39.10	39.20	7	16,400	0.04%
2023/02/22	16	38.52	85	38.82	39.20	-69	16,303	-0.42%
2023/02/21	149	39.16	94.1	39.15	38.80	54.9	16,229	0.34%	大買/
2023/02/20	11	38.75	117	39.17	38.80	-106	15,930	-0.67%	大賣/鉅額交易
2023/02/17	46.2	38.50	281	38.67	38.50	-234.9	15,735	-1.49%	大賣/鉅額交易
2023/02/16	24	37.49	51	38.04	38.00	-27	15,357	-0.18%
2023/02/15	235	37.25	34	37.58	37.30	201	15,226	1.32%	大買/鉅額交易
2023/02/14	110	37.22	57	37.23	37.60	53	15,097	0.35%	大買/
2023/02/13	110.2	37.45	76	37.56	37.65	34.2	15,039	0.23%	大買/
2023/02/10	190	38.54	172.1	38.58	37.95	17.9	14,717	0.12%	大買/大賣/
2023/02/09	55	37.11	90	37.14	37.35	-35	13,007	-0.27%
2023/02/08	1	35.80	17	35.90	35.90	-16	12,322	-0.13%
2023/02/07	5	35.30	5	35.45	35.45	0	12,217	0.00%
2023/02/06	2	35.45	23	35.41	35.50	-21	12,254	-0.17%
2023/02/03	1	34.95	24	35.01	34.95	-23	12,155	-0.19%
2023/02/02	46	34.44	6	34.70	34.45	40	12,027	0.33%
2023/02/01	8	34.59	10	34.93	34.55	-2	11,897	-0.02%
2023/01/31	0	0.00	20	34.55	34.60	-20	11,785	-0.17%
2023/01/30	17	34.13	5	34.28	34.10	12	11,767	0.10%
2023/01/17	26	34.24	25	34.50	34.15	1	11,749	0.01%
2023/01/16	19	34.48	8	34.34	34.40	11	11,809	0.09%
2023/01/13	10	34.77	9	34.96	34.70	1	11,871	0.01%
2023/01/12	11	34.95	2	35.20	34.85	9	11,970	0.08%
2023/01/11	12	35.17	10	35.45	35.05	2	11,993	0.02%
2023/01/10	3	34.93	0	0.00	34.80	3	11,948	0.03%
2023/01/09	26	34.98	3	35.05	34.95	23	11,937	0.19%
2023/01/05	12	35.34	7	35.76	35.25	5	12,024	0.04%
2023/01/04	8	35.06	18	35.54	35.45	-10	11,953	-0.08%
2023/01/03	42	35.41	9	35.43	35.40	33	11,892	0.28%
2022/12/30	39	35.87	62.1	35.99	35.75	-23.1	11,774	-0.20%
2022/12/29	14	34.86	0	0.00	35.10	14	11,294	0.12%
2022/12/28	19	35.10	27	35.35	35.10	-8	11,223	-0.07%
2022/12/27	13	35.11	12	35.40	35.00	1	11,126	0.01%
2022/12/26	26	35.38	23.2	35.43	35.25	2.8	11,028	0.03%
2022/12/23	11	33.70	56	34.18	34.55	-45	10,789	-0.42%
2022/12/22	3.1	33.42	4	33.80	33.50	-0.9	10,626	-0.01%
2022/12/21	13.1	33.19	9	33.69	33.25	4.1	10,653	0.04%
2022/12/20	28	33.92	8	34.58	33.30	20	10,740	0.19%
2022/12/19	17.1	34.51	0	0.00	34.40	17.1	10,836	0.16%
2022/12/16	32	34.98	7	35.16	34.95	25	10,808	0.23%
2022/12/15	34	35.53	38	35.56	35.95	-4	10,663	-0.04%
2022/12/14	2	34.35	29.7	34.82	35.00	-27.7	10,373	-0.27%
2022/12/13	38	34.56	16	34.85	34.35	22	10,265	0.21%
2022/12/12	43	34.64	38	34.82	34.85	5	10,170	0.05%
2022/12/09	33.1	35.03	8	35.36	34.85	25.1	10,069	0.25%
2022/12/08	19.1	35.44	25	35.59	35.20	-5.9	9,939	-0.06%
2022/12/07	60	35.30	66	35.65	35.85	-6	9,652	-0.06%
2022/12/06	24	35.44	23	35.57	35.60	1	9,049	0.01%
2022/12/05	58	36.65	81	36.71	36.25	-23	8,693	-0.26%
2022/12/02	40	34.08	79.4	34.07	34.80	-39.4	7,945	-0.50%
2022/12/01	20.2	33.10	21	33.64	33.10	-0.8	7,385	-0.01%
2022/11/30	76	33.39	20	33.47	33.40	56	7,203	0.78%
2022/11/29	40.2	33.87	138.6	33.34	33.90	-98.3	6,738	-1.46%	大賣/
2022/11/28	19	31.52	69	31.79	31.90	-50	5,674	-0.88%
2022/11/25	14	31.36	28	31.58	31.40	-14	5,575	-0.25%
2022/11/24	26.1	31.41	12	31.35	31.40	14.1	5,571	0.25%
2022/11/23	16	31.64	25.1	31.69	31.55	-9.1	5,518	-0.16%
2022/11/22	27.7	31.71	78	31.60	31.55	-50.4	5,426	-0.93%
2022/11/21	14.1	31.07	22	31.07	30.90	-7.9	5,128	-0.15%
2022/11/18	6	31.01	49	31.06	31.05	-43	5,115	-0.84%
2022/11/17	51.1	30.73	1	30.60	30.60	50.1	5,066	0.99%
2022/11/16	65	31.27	57	31.51	31.05	8	4,972	0.16%
2022/11/15	39	30.91	14	31.34	30.95	25	4,857	0.51%
2022/11/14	8	31.00	15.4	31.24	31.15	-7.4	4,831	-0.15%
2022/11/11	52	31.12	7	31.51	30.90	45	4,846	0.93%
2022/11/10	9.2	30.92	11	31.22	31.10	-1.8	4,916	-0.04%
2022/11/09	87.2	31.32	2	31.75	31.05	85.2	5,034	1.69%
2022/11/08	67	32.11	0	0.00	31.60	67	4,958	1.35%
2022/11/07	2	33.00	7	33.07	33.05	-5	4,776	-0.10%
2022/11/04	9	32.77	2	33.13	32.65	7	4,807	0.15%
2022/11/03	8.3	32.05	30	32.72	33.10	-21.7	4,848	-0.45%
2022/11/02	31	32.58	69	32.35	32.45	-38	4,956	-0.77%
2022/11/01	4	31.80	34.2	31.80	31.80	-30.2	5,247	-0.58%
2022/10/31	2	31.00	39	31.41	31.35	-37	5,441	-0.68%
2022/10/28	69	31.01	19.1	31.60	30.60	49.9	5,701	0.88%
2022/10/27	11	31.32	14	31.45	31.20	-3	6,360	-0.05%
2022/10/26	53	31.10	0.4	31.20	31.05	52.6	7,147	0.74%
2022/10/25	56	31.63	41	31.65	31.35	15	7,599	0.20%
2022/10/24	6	31.96	18	32.21	32.30	-12	7,643	-0.16%
2022/10/21	10.2	31.62	86	30.85	31.60	-75.8	7,662	-0.99%
2022/10/20	53	30.22	41	30.43	30.25	12	7,750	0.15%
2022/10/19	39	31.16	15	31.00	31.15	24	7,706	0.31%
2022/10/18	35.5	31.45	6	31.95	31.30	29.5	7,721	0.38%
2022/10/17	12	31.33	25	31.70	31.80	-13	7,877	-0.17%
2022/10/14	29	31.33	8	31.55	31.45	21	8,017	0.26%
2022/10/13	12	31.48	2	31.78	31.15	10	8,057	0.12%
2022/10/12	4	32.95	4	32.89	32.90	0	8,015	0.00%
2022/10/11	11	33.30	1	33.00	33.55	10	8,125	0.12%
2022/10/07	0	0.00	4	34.01	33.45	-4	8,286	-0.05%
2022/10/05	0	0.00	1	34.65	34.10	-1	9,131	-0.01%
2022/09/29	12.5	34.23	10	34.42	34.00	2.5	10,071	0.02%
2022/09/28	0.2	34.40	0	0.00	33.70	0.2	10,280	0.00%
2022/09/27	16	34.44	9	34.46	34.15	7	10,620	0.07%
2022/09/26	10	36.01	7	36.09	35.55	3	10,875	0.03%
2022/09/23	4	36.00	17	36.21	36.10	-13	11,223	-0.12%
2022/09/22	0	0.00	1	35.30	35.95	-1	11,423	-0.01%
2022/09/21	5	35.55	0	0.00	35.55	5	11,592	0.04%
2022/09/20	1	36.10	0	0.00	36.10	1	11,680	0.01%
2022/09/16	4	35.80	0.1	36.20	36.05	4	11,941	0.03%
2022/09/15	13	37.05	6	37.80	36.55	7	12,241	0.06%
2022/09/14	1	36.30	6	36.87	36.85	-5	12,686	-0.04%
2022/09/13	1	36.80	11	36.70	36.70	-10	13,391	-0.07%
2022/09/12	2	36.80	103	36.50	36.80	-101	15,449	-0.65%	大賣/鉅額交易
2022/09/08	0.1	35.93	0	0.00	36.00	0.1	16,498	0.00%
2022/09/07	0	0.00	1.2	35.93	35.75	-1.2	17,074	-0.01%
2022/09/06	5	35.45	7	35.82	35.60	-2	17,122	-0.01%
2022/09/05	0	35.55	0	0.00	35.35	0	17,077	0.00%
2022/09/02	0	0.00	1	35.30	35.20	-1	17,101	-0.01%
2022/09/01	4	35.30	0	0.00	35.25	4	17,091	0.02%
2022/08/31	0	0.00	3	35.47	35.50	-3	17,113	-0.02%
2022/08/29	1	35.15	3	35.40	35.00	-2	17,110	-0.01%
2022/08/25	0.1	35.79	10	35.75	35.75	-9.9	17,140	-0.06%
2022/08/24	10.1	35.81	0	0.00	35.75	10.1	17,235	0.06%
2022/08/23	2	35.55	6	35.80	35.90	-4	17,266	-0.02%
2022/08/22	13.1	34.82	2	35.30	35.20	11.1	17,223	0.06%
2022/08/19	8.3	35.26	3	35.42	35.10	5.3	17,273	0.03%
2022/08/18	113.2	35.04	0.2	35.50	35.40	113	17,291	0.65%	大買/鉅額交易
2022/08/17	5	35.55	1	35.00	35.05	4	17,429	0.02%
2022/08/16	6	36.30	12	35.92	35.60	-6	17,431	-0.03%
2022/08/15	1	36.70	4	37.05	36.90	-3	17,493	-0.02%
2022/08/12	3	37.20	0	0.00	37.00	3	17,579	0.02%
2022/08/11	2	37.00	0	0.00	36.80	2	17,572	0.01%
2022/08/10	1	36.90	0	0.00	36.75	1	17,554	0.01%
2022/08/09	0	0.00	15.1	37.13	37.15	-15.1	17,517	-0.09%
2022/08/08	20	37.23	21.1	37.63	37.00	-1.1	17,402	-0.01%
2022/08/05	2	35.88	11	35.93	35.95	-9	17,068	-0.05%
2022/08/04	15.1	35.91	30	35.99	36.00	-14.9	16,971	-0.09%
2022/08/03	27	36.97	33	37.23	37.10	-6	16,796	-0.04%
2022/08/02	54	37.92	44.7	37.98	38.20	9.4	16,240	0.06%
2022/08/01	18	37.18	77.4	36.96	37.35	-59.4	15,602	-0.38%
2022/07/29	2	35.48	8	35.85	35.90	-6	15,172	-0.04%
2022/07/28	12	35.46	0	0.00	35.25	12	15,100	0.08%
2022/07/27	1	36.10	4	35.96	35.90	-3	15,046	-0.02%
2022/07/26	1.2	35.18	1	35.05	35.20	0.2	14,971	0.00%
2022/07/25	1	35.35	1	35.05	34.95	0	14,971	0.00%
2022/07/22	6	35.01	6	35.37	35.00	0	14,970	0.00%
2022/07/21	6	34.95	0	0.00	34.70	6	14,968	0.04%
2022/07/20	0	0.00	5	35.00	35.35	-5	15,124	-0.03%
2022/07/19	7	35.01	0	0.00	35.00	7	15,270	0.05%
2022/07/18	5	34.80	0	0.00	35.00	5	15,522	0.03%
2022/07/15	12	34.68	10	34.88	35.10	2	15,567	0.01%
2022/07/14	16	35.81	33	36.08	35.85	-17	15,585	-0.11%
2022/07/13	11	35.32	16.1	35.75	36.05	-5.1	15,513	-0.03%
2022/07/12	14	34.14	15	34.30	34.25	-1	15,255	-0.01%
2022/07/11	57	34.48	66	34.34	34.35	-9	15,535	-0.06%
2022/07/08	12	33.71	9	33.73	32.75	3	15,691	0.02%
2022/07/07	9	33.69	5	33.85	33.40	4	15,583	0.03%
2022/07/06	4	34.00	7	34.06	33.85	-3	15,517	-0.02%
2022/07/05	8	33.78	27	34.45	34.70	-19	15,350	-0.12%
2022/07/04	17	33.21	19	33.38	33.10	-2	14,928	-0.01%
2022/07/01	16	34.06	23	32.99	32.55	-7	14,518	-0.05%
2022/06/30	6	32.15	4	32.55	32.35	2	13,940	0.01%
2022/06/29	0	0.00	2	32.55	32.20	-2	13,691	-0.01%
2022/06/28	1	32.20	1	32.25	32.15	0	13,485	0.00%
2022/06/27	2	32.00	0	0.00	31.85	2	13,380	0.01%
2022/06/24	2	31.53	0	0.00	31.75	2	13,262	0.02%
2022/06/23	11	31.41	7.2	32.00	31.15	3.8	13,081	0.03%
2022/06/22	67	31.99	21	32.73	31.35	46	12,740	0.36%
2022/06/21	92.2	34.02	83	34.27	34.40	9.2	12,182	0.08%
2022/06/20	123	36.85	74.5	35.52	34.40	48.5	11,440	0.42%	大買/
2022/06/17	48.2	35.67	85	36.41	38.20	-36.8	9,329	-0.39%
2022/06/16	28	35.38	65.2	35.14	34.75	-37.2	8,190	-0.45%
2022/06/15	0	0.00	4	34.00	34.00	-4	7,566	-0.05%
2022/06/13	1	33.50	0	0.00	33.45	1	7,447	0.01%
2022/06/09	1	34.30	1	33.90	33.95	0	7,389	0.00%
2022/06/08	3	33.60	3	33.95	34.05	0	7,334	0.00%
2022/06/06	1	33.20	0	0.00	32.95	1	7,260	0.01%
2022/06/02	5	33.25	5	33.30	33.40	0	7,273	0.00%
2022/06/01	4.1	34.05	2	34.70	33.90	2.1	7,222	0.03%
2022/05/31	0	0.00	1	34.50	34.10	-1	7,105	-0.01%
2022/05/30	1	34.15	2	34.00	34.20	-1	7,023	-0.01%
2022/05/27	2	33.90	1	33.50	33.50	1	6,976	0.01%
2022/05/26	1	33.85	1	34.40	33.95	0	6,926	0.00%
2022/05/25	3	33.90	1	34.75	33.85	2	6,836	0.03%
2022/05/24	9.2	34.23	3	34.15	34.00	6.2	6,625	0.09%
2022/05/23	9	34.03	19	34.13	33.75	-10	6,483	-0.15%
2022/05/20	7	33.32	3.1	33.60	33.30	4	6,281	0.06%
2022/05/18	0	0.00	1	32.90	32.80	-1	6,131	-0.02%
2022/05/17	0.3	32.55	3	32.45	32.50	-2.7	6,135	-0.04%
2022/05/16	0.2	31.60	0	0.00	31.95	0.2	6,090	0.00%
2022/05/13	0	0.00	1	31.70	31.55	-1	6,042	-0.02%
2022/05/12	6	31.78	0	0.00	31.15	6	5,992	0.10%
2022/05/11	2	33.15	7	33.33	32.90	-5	5,844	-0.09%
2022/05/10	0	0.00	0.1	33.65	33.60	-0.1	5,743	0.00%
2022/05/09	1.1	33.60	0	0.00	32.55	1.1	5,606	0.02%
2022/05/06	1	32.50	10	32.46	32.50	-9	5,441	-0.17%
2022/05/04	6	32.52	1.3	32.47	32.25	4.8	5,328	0.09%
2022/05/03	7	33.92	3	33.05	32.85	4	5,266	0.08%
2022/04/29	5	33.32	1	33.45	33.20	4	5,153	0.08%
2022/04/28	2	33.00	4.6	33.20	33.20	-2.6	5,071	-0.05%
2022/04/27	11.8	33.21	14	33.31	33.25	-2.2	4,986	-0.04%
2022/04/26	13	34.15	15	34.39	34.20	-2	4,794	-0.04%
2022/04/25	13.3	34.18	18	34.23	34.20	-4.7	4,451	-0.11%
2022/04/22	3	34.63	32.8	34.09	34.70	-29.8	4,162	-0.72%
2022/04/21	15	33.33	22	32.92	32.80	-7	3,836	-0.18%
2022/04/20	3	33.82	72	33.78	33.80	-69	3,651	-1.89%
2022/04/19	10	33.51	48	33.39	34.00	-38	3,416	-1.11%
2022/04/18	13	33.52	22	33.43	33.50	-9	3,197	-0.28%
2022/04/15	31	33.08	35.5	33.75	33.75	-4.5	2,960	-0.15%
2022/04/14	61	32.54	29.5	32.22	32.30	31.5	2,484	1.27%
2022/04/13	2	30.80	61.4	30.90	30.85	-59.4	2,029	-2.93%
2022/04/12	4	30.30	26	30.23	30.70	-22	1,866	-1.18%
2022/04/11	18	30.03	13	30.27	29.80	5	1,758	0.28%
2022/04/07	0	0.00	1	29.15	29.20	-1	1,654	-0.06%
2022/03/30	0	0.00	4	29.50	29.35	-4	1,749	-0.23%
2022/03/29	3	29.30	0	0.00	29.30	3	1,756	0.17%
2022/03/28	9	29.40	0	0.00	29.50	9	1,756	0.51%
2022/03/25	0	0.00	2	29.70	29.60	-2	1,759	-0.11%
2022/03/24	0	0.00	5	29.65	29.70	-5	1,762	-0.28%
2022/03/17	0	0.00	3	29.35	29.50	-3	1,765	-0.17%
2022/03/16	3	28.80	0	0.00	29.10	3	1,764	0.17%
2022/03/15	3	29.00	1	29.20	29.00	2	1,762	0.11%
2022/03/11	1	29.50	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	4	29.60	29.75	-4	1,823	-0.22%
2022/03/09	1	29.05	2	29.20	29.25	-1	1,821	-0.05%
2022/03/08	8.6	28.94	0	0.00	28.75	8.6	1,808	0.47%
2022/03/07	0.5	29.61	34	29.65	29.55	-33.5	1,761	-1.90%
2022/03/01	0	0.00	8	30.73	30.05	-8	1,838	-0.44%
2022/02/24	2	29.50	2	29.80	29.45	0	1,850	0.00%
2022/02/23	0.2	29.90	0	0.00	29.90	0.2	1,868	0.01%
2022/02/22	5	29.59	0	0.00	29.95	5	1,908	0.26%
2022/02/21	5	30.11	2	30.25	30.05	3	1,957	0.15%
2022/02/18	1	30.15	15	30.18	30.15	-14	2,008	-0.70%
2022/02/17	16	29.98	12	29.96	29.95	4	2,144	0.19%
2022/02/15	3	29.55	0	0.00	29.35	3	2,122	0.14%
2022/02/14	0.2	29.30	0	0.00	29.25	0.2	2,127	0.01%
2022/02/11	0	0.00	10	29.60	29.60	-10	2,141	-0.47%
2022/02/10	0	0.00	1	29.65	29.65	-1	2,169	-0.05%
2022/01/21	9	29.45	5	29.40	29.45	4	2,236	0.18%
2022/01/20	0	0.00	2	29.75	29.80	-2	2,224	-0.09%
2022/01/18	5	29.80	0	0.00	29.65	5	2,228	0.22%
2022/01/14	0	0.00	3	30.10	29.80	-3	2,257	-0.13%
2022/01/13	0	0.00	3	30.12	30.15	-3	2,254	-0.13%
2022/01/12	7	29.69	0.4	29.60	29.70	6.6	2,230	0.30%
2022/01/11	6	30.00	0	0.00	29.95	6	2,228	0.27%
2022/01/10	1	30.30	14	30.68	30.40	-13	2,201	-0.59%
2022/01/07	0	0.00	10.9	30.15	29.95	-10.9	2,108	-0.52%
2022/01/06	13	29.70	10	29.89	29.65	3	2,037	0.15%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/04	3	29.45	1	29.50	29.50	2	1,995	0.10%
2022/01/03	1	29.35	1	29.35	29.30	0	1,983	0.00%
2021/12/30	6	29.38	6	29.38	29.35	0	1,985	0.00%
2021/12/29	15.1	29.60	15	29.58	29.60	0.1	1,970	0.00%
2021/12/28	1	29.70	0	0.00	29.55	1	1,915	0.05%
2021/12/27	1	29.65	6	29.73	29.70	-5	1,915	-0.26%
2021/12/24	0	0.00	1	29.35	29.40	-1	1,908	-0.05%
2021/12/23	4	29.50	10	29.60	29.35	-6	1,926	-0.31%
2021/12/20	3	29.03	0	0.00	29.00	3	1,922	0.16%
2021/12/17	0	0.00	1	29.00	29.10	-1	1,928	-0.05%
2021/12/16	0	0.00	3.2	29.10	29.10	-3.2	1,939	-0.17%
2021/12/15	5	29.00	0	0.00	29.00	5	1,959	0.26%
2021/12/14	5	29.10	0	0.00	29.00	5	1,973	0.25%
2021/12/13	0	0.00	3	29.45	29.45	-3	1,975	-0.15%
2021/12/10	0	0.00	1	29.60	29.55	-1	1,999	-0.05%
2021/12/09	3	29.70	3	29.40	29.55	0	2,023	0.00%
2021/12/07	0	0.00	15	29.97	29.95	-15	2,038	-0.74%
2021/12/06	1	29.75	6	29.65	29.75	-5	2,040	-0.25%
2021/12/02	0	0.00	1	29.15	29.05	-1	2,084	-0.05%
2021/11/29	2	29.35	20	29.35	29.20	-18	2,151	-0.84%
2021/11/26	0	0.00	19	29.95	29.80	-19	2,116	-0.90%
2021/11/25	10	30.53	3	30.75	30.40	7	2,090	0.33%
2021/11/24	0	0.00	12	30.58	30.55	-12	2,070	-0.58%
2021/11/23	5	29.95	0	0.00	30.20	5	2,019	0.25%
2021/11/22	0	0.00	2	30.33	30.40	-2	1,998	-0.10%
2021/11/19	2	29.90	2	30.25	30.25	0	1,969	0.00%
2021/11/18	0	0.00	10	30.28	30.35	-10	1,928	-0.52%
2021/11/17	0	0.00	2	30.08	30.00	-2	1,854	-0.11%
2021/11/16	19	30.09	41	30.03	29.80	-22	1,794	-1.23%
2021/11/15	2	29.10	0	0.00	29.00	2	1,619	0.12%
2021/11/12	0	0.00	3	29.15	29.25	-3	1,622	-0.18%
2021/11/11	0	0.00	5	29.09	29.10	-5	1,614	-0.31%
2021/11/10	3	29.15	1	29.25	28.95	2	1,709	0.12%
2021/11/09	0	0.00	2	29.33	29.35	-2	1,728	-0.12%
2021/11/08	10	29.22	3	29.17	29.15	7	1,715	0.41%
2021/11/05	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0	0.00	3	29.00	28.80	-3	1,755	-0.17%
2021/11/02	0	0.00	13	28.74	28.75	-13	1,772	-0.73%
2021/11/01	0	0.00	31	28.41	28.35	-31	1,768	-1.75%
2021/10/27	0.2	28.10	0	0.00	28.25	0.2	2,126	0.01%
2021/10/25	5	27.95	19	28.00	28.10	-14	2,173	-0.64%
2021/10/22	5	27.85	0	0.00	27.95	5	2,200	0.23%
2021/10/21	5	28.05	0	0.00	28.15	5	2,230	0.22%
2021/10/13	7	27.90	2	28.00	28.10	5	2,449	0.20%
2021/10/12	5	27.90	0	0.00	28.00	5	2,482	0.20%
2021/10/07	0	0.00	2	28.33	28.40	-2	2,513	-0.08%
2021/10/04	5	28.10	0	0.00	28.25	5	2,547	0.20%
2021/10/01	7	28.33	17	28.41	28.15	-10	2,552	-0.39%
2021/09/30	0	28.30	0	0.00	28.60	0	2,560	0.00%
2021/09/28	10	28.00	0	0.00	28.20	10	2,560	0.39%
2021/09/23	0	0.00	30	28.40	28.35	-30	2,616	-1.15%
2021/09/22	0	28.20	1	28.25	28.25	-1	2,650	-0.04%
2021/09/15	10	27.98	0	0.00	28.10	10	2,938	0.34%
2021/09/13	8	27.26	0	0.00	27.35	8	3,292	0.24%
2021/09/10	2	27.48	0	0.00	27.55	2	3,380	0.06%
2021/09/09	8.2	27.27	0	0.00	27.30	8.2	3,434	0.24%
2021/09/08	3	27.50	0	0.00	27.40	3	3,401	0.09%
2021/09/07	0	0.00	2	27.95	27.90	-2	3,370	-0.06%
2021/09/06	19	28.42	3	28.20	28.10	16	3,378	0.47%
2021/09/03	3	28.67	0	0.00	28.65	3	3,337	0.09%
2021/09/02	10	28.80	0	0.00	28.90	10	3,334	0.30%
2021/08/30	10	28.90	0	0.00	29.00	10	3,383	0.30%
2021/08/26	5	29.35	0	0.00	29.10	5	3,738	0.13%
2021/08/24	0	0.00	1	29.30	29.30	-1	3,733	-0.03%
2021/08/20	5	28.90	0	0.00	28.90	5	3,751	0.13%
2021/08/19	7	28.91	0	0.00	28.95	7	3,743	0.19%
2021/08/18	5	29.00	0	0.00	29.45	5	3,722	0.13%
2021/08/17	5	29.30	5	29.40	29.30	0	3,701	0.00%
2021/08/16	30	29.55	41	30.50	29.45	-11	3,687	-0.30%
2021/08/13	10	30.50	40	30.35	30.20	-30	3,583	-0.84%
2021/08/12	5	30.15	0	0.00	30.25	5	3,542	0.14%
2021/08/11	25	29.92	17	30.43	29.95	8	3,535	0.23%
2021/08/10	0	0.00	1	30.00	30.20	-1	3,511	-0.03%
2021/08/09	6.2	29.61	9.8	29.93	30.00	-3.6	3,526	-0.10%
2021/08/06	3	29.60	0	0.00	29.80	3	3,516	0.09%
2021/08/04	9	29.88	0	0.00	29.85	9	3,632	0.25%
2021/08/03	7	30.99	7	30.77	30.50	0	3,618	0.00%
2021/08/02	3	30.63	36	30.69	30.90	-33	3,548	-0.93%
2021/07/29	1	29.95	2	29.98	30.00	-1	3,343	-0.03%
2021/07/27	0	0.00	20	30.10	30.00	-20	3,385	-0.59%
2021/07/26	5	29.95	14	29.88	29.85	-9	3,374	-0.27%
2021/07/23	1	29.85	20	29.75	29.55	-19	3,343	-0.57%
2021/07/22	0	0.00	6	29.03	29.00	-6	3,339	-0.18%
2021/07/21	26	28.70	0	0.00	28.65	26	3,365	0.77%
2021/07/19	0	0.00	3	29.20	29.25	-3	3,503	-0.09%
2021/07/16	0	0.00	23	29.14	29.10	-23	3,742	-0.61%
2021/07/15	2	28.70	0	0.00	28.65	2	3,764	0.05%
2021/07/13	3	28.65	0	0.00	28.55	3	4,110	0.07%
2021/07/09	5	28.60	0	0.00	28.55	5	4,213	0.12%
2021/07/06	1	28.95	1	29.05	29.00	0	4,282	0.00%
2021/07/05	0	0.00	12	29.00	28.95	-12	4,284	-0.28%
2021/07/02	15	28.85	2	28.90	28.90	13	4,283	0.30%
2021/07/01	10	29.10	0	0.00	29.00	10	4,276	0.23%
2021/06/30	0	0.00	0.5	29.15	29.15	-0.5	4,275	-0.01%
2021/06/29	35	29.27	2	29.23	29.10	33	4,272	0.77%
2021/06/28	4	30.11	6	30.03	29.65	-2	4,246	-0.05%
2021/06/25	0	0.00	12	29.78	29.50	-12	4,015	-0.30%
2021/06/24	10	29.60	11	29.94	29.75	-1	4,006	-0.02%
2021/06/23	11	30.04	5	30.40	29.70	6	3,958	0.15%
2021/06/22	22	29.85	29.6	30.37	29.85	-7.6	3,860	-0.20%
2021/06/21	0	0.00	200	29.79	29.55	-200	3,570	-5.60%	大賣/鉅額交易
2021/06/18	3	29.20	10	29.39	29.20	-7	3,472	-0.20%
2021/06/17	0	0.00	1.1	28.66	28.85	-1.1	3,433	-0.03%
2021/06/16	1	28.65	0	0.00	28.50	1	3,456	0.03%
2021/06/15	5	28.40	5	28.75	28.60	0	3,456	0.00%
2021/06/10	0	0.00	10	29.24	28.80	-10	3,441	-0.29%
2021/06/09	0	0.00	5	29.10	29.20	-5	3,429	-0.15%
2021/06/08	12	29.04	0	0.00	29.00	12	3,430	0.35%
2021/06/07	31	28.83	0.1	29.25	29.00	31	3,438	0.90%
2021/06/04	30	29.81	1.1	30.10	29.30	28.9	3,439	0.84%
2021/06/03	57.1	29.23	49.2	29.47	29.90	7.9	3,338	0.24%
2021/06/01	23	27.75	0	0.00	27.85	23	3,156	0.73%
2021/05/31	0.1	27.80	0	0.00	27.85	0.1	3,201	0.00%
2021/05/28	0	0.00	0.2	27.70	27.65	-0.2	3,238	-0.01%
2021/05/26	24	27.32	0	0.00	27.35	24	3,696	0.65%
2021/05/25	0	0.00	20	27.50	27.45	-20	3,897	-0.51%
2021/05/24	15	27.13	3	27.50	27.40	12	3,920	0.31%
2021/05/21	0	0.00	0.1	27.00	26.90	-0.1	3,944	0.00%
2021/05/20	11	26.75	0	0.00	26.60	11	3,972	0.28%
2021/05/19	12	26.71	3	26.85	26.85	9	3,980	0.23%
2021/05/18	2	26.60	1	26.60	26.85	1	3,980	0.03%
2021/05/17	21	25.66	15	25.91	25.60	6	3,973	0.15%
2021/05/14	7	26.57	1	27.00	26.60	6	3,929	0.15%
2021/05/13	14	25.85	0	0.00	26.35	14	3,904	0.36%
2021/05/12	11	26.75	33	26.09	26.50	-22	3,863	-0.57%
2021/05/11	21	28.26	2	28.40	28.00	19	3,754	0.51%
2021/05/10	6	28.70	0	0.00	28.70	6	3,714	0.16%
2021/05/07	1	28.65	0	0.00	28.60	1	3,706	0.03%
2021/05/06	5.1	28.35	0	0.00	28.40	5.1	3,709	0.14%
2021/05/05	7	28.60	3	28.60	28.40	4	3,687	0.11%
2021/05/04	7	28.40	0	0.00	28.50	7	3,672	0.19%
2021/05/03	3	29.65	2	29.75	29.55	1	3,600	0.03%
2021/04/29	22.4	30.12	1	30.10	30.05	21.4	3,610	0.59%
2021/04/28	9	29.97	5	30.06	30.00	4	3,573	0.11%
2021/04/27	0	0.00	3	30.58	30.30	-3	3,541	-0.08%
2021/04/26	2	30.80	8	30.71	30.75	-6	3,499	-0.17%
2021/04/23	1	31.00	9	30.97	30.70	-8	3,442	-0.23%
2021/04/22	11	30.91	38	31.15	30.50	-27	3,378	-0.80%
2021/04/21	4	30.10	0	0.00	30.30	4	3,153	0.13%
2021/04/20	10	30.76	1	30.45	30.45	9	3,118	0.29%
2021/04/19	9.1	30.70	55	30.86	31.10	-45.9	3,048	-1.51%
2021/04/16	0	0.00	15	29.67	29.75	-15	2,815	-0.53%
2021/04/15	0	0.00	5.1	29.55	29.55	-5.1	2,786	-0.18%
2021/04/14	0.1	29.30	22	29.23	29.20	-21.9	2,739	-0.80%
2021/04/13	3	28.78	10	28.80	28.75	-7	2,694	-0.26%
2021/04/12	9	28.78	0	0.00	28.80	9	2,694	0.33%
2021/04/09	3	29.00	0	0.00	28.90	3	2,767	0.11%
2021/04/08	18	28.99	0	0.00	29.00	18	2,760	0.65%
2021/04/07	0	0.00	6	29.00	29.05	-6	2,756	-0.22%
2021/04/06	3	28.85	0.7	28.85	28.95	2.3	2,763	0.08%
2021/04/01	6	28.78	0	0.00	28.80	6	2,767	0.22%
2021/03/31	4.4	28.89	6	28.92	28.85	-1.6	2,749	-0.06%
2021/03/30	15	29.00	6	28.99	29.05	9	2,743	0.33%
2021/03/29	0	0.00	4	29.14	29.15	-4	2,731	-0.15%
2021/03/25	0	0.00	2	29.15	29.20	-2	2,842	-0.07%
2021/03/24	0	0.00	1	29.25	29.35	-1	2,894	-0.03%
2021/03/22	2	28.95	0.1	29.00	29.00	1.9	2,929	0.07%
2021/03/18	0	0.00	12	29.21	29.25	-12	2,874	-0.42%
2021/03/17	0	0.00	2	29.40	29.30	-2	2,872	-0.07%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	0.00	1	29.45	29.50	-1	2,873	-0.03%
2021/03/12	5	29.20	6	29.09	29.10	-1	2,869	-0.03%
2021/03/11	4	29.35	5	29.30	29.30	-1	2,870	-0.03%
2021/03/10	10	29.50	0	0.00	29.35	10	2,877	0.35%
2021/03/09	0	0.00	6	29.80	29.75	-6	2,850	-0.21%
2021/03/08	1	30.10	12	29.95	29.95	-11	2,837	-0.39%
2021/03/05	0.2	29.90	21	29.79	29.75	-20.8	2,814	-0.74%
2021/03/04	0	0.00	8	29.88	30.00	-8	2,795	-0.29%
2021/03/03	1.1	29.65	7	29.76	29.70	-5.9	2,756	-0.22%
2021/03/02	11	29.98	20.2	30.43	29.70	-9.2	2,725	-0.34%
2021/02/26	22.2	30.00	44.1	30.10	30.30	-21.9	2,564	-0.85%
2021/02/25	4	29.46	45	29.43	29.55	-41	2,295	-1.79%
2021/02/24	0	0.00	2	28.30	28.35	-2	2,119	-0.09%
2021/02/23	0	0.00	2	28.35	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	74	28.15	28.25	-74	2,129	-3.48%
2021/02/19	5	27.61	0	0.00	27.85	5	2,109	0.24%
2021/02/05	1	27.45	0	0.00	27.40	1	2,085	0.05%
2021/02/04	0	0.00	5	27.60	27.40	-5	2,090	-0.24%
2021/02/03	10	27.20	0	0.00	27.25	10	2,108	0.47%
2021/02/02	7	27.10	10	27.15	27.15	-3	2,155	-0.14%
2021/02/01	2	27.10	2	27.10	27.10	0	2,153	0.00%
2021/01/29	3	27.30	22	27.20	27.15	-19	2,150	-0.88%
2021/01/28	4	27.29	23	27.35	27.35	-19	2,133	-0.89%
2021/01/26	3	27.80	0	0.00	27.50	3	2,120	0.14%
2021/01/22	0	0.00	8	28.33	28.20	-8	2,125	-0.38%
2021/01/21	5	27.65	1	27.40	27.55	4	2,086	0.19%
2021/01/20	12	27.46	0	0.00	27.25	12	2,085	0.58%
2021/01/19	21	27.70	1	27.70	27.60	20	2,053	0.97%
2021/01/18	12	27.70	0	0.00	27.60	12	2,051	0.58%
2021/01/15	5	27.95	0.1	27.90	27.90	4.9	2,036	0.24%
2021/01/14	2	28.00	0	0.00	28.05	2	2,011	0.10%
2021/01/13	5	28.14	2	28.25	28.20	3	1,986	0.15%
2021/01/12	5	28.25	0	0.00	28.10	5	1,963	0.25%
2021/01/11	0	0.00	0.8	28.90	28.70	-0.8	1,924	-0.04%
2021/01/08	10	28.85	0	0.00	28.70	10	1,908	0.52%
2021/01/07	10	28.73	1	28.70	28.70	9	1,893	0.48%
2021/01/05	0	0.00	1	29.20	29.15	-1	1,829	-0.05%
2021/01/04	2	29.65	18	29.67	29.45	-16	1,815	-0.88%
2020/12/30	5	28.90	0	0.00	29.05	5	1,713	0.29%
2020/12/29	9	29.02	0	0.00	29.05	9	1,703	0.53%
2020/12/28	4	28.86	3	28.92	28.95	1	1,684	0.06%
2020/12/25	22	28.60	0	0.00	28.60	22	1,654	1.33%
2020/12/24	2	28.55	0	0.00	28.60	2	1,651	0.12%
2020/12/23	0	0.00	1	28.50	28.70	-1	1,647	-0.06%
2020/12/22	3	28.75	1	29.15	28.40	2	1,671	0.12%
2020/12/21	5.1	29.50	6	29.46	29.45	-0.9	1,672	-0.05%
2020/12/18	3	28.97	21	28.66	29.10	-18	1,601	-1.12%
2020/12/16	15	28.80	7	28.86	28.85	8	1,580	0.51%
2020/12/15	2	28.40	0	0.00	28.20	2	1,545	0.13%
2020/12/14	0	0.00	7	28.16	28.30	-7	1,557	-0.45%
2020/12/11	17	28.06	0	0.00	28.05	17	1,567	1.08%
2020/12/10	6	28.33	0	0.00	28.25	6	1,562	0.38%
2020/12/08	0	0.00	1	28.70	28.60	-1	1,590	-0.06%
2020/12/07	3	28.90	0	0.00	28.85	3	1,616	0.19%
2020/12/04	20	29.00	2	29.10	29.10	18	1,630	1.10%
2020/12/03	0	0.00	0.6	28.40	28.75	-0.6	1,629	-0.04%
2020/12/02	10	28.45	0	0.00	28.45	10	1,667	0.60%
2020/12/01	11.3	28.41	0	0.00	28.55	11.3	1,732	0.65%
2020/11/30	1.3	28.95	0	0.00	28.70	1.3	1,792	0.07%
2020/11/27	10	28.95	5	29.00	28.95	5	1,888	0.26%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	4	29.00	5	29.00	29.00	-1	2,846	-0.04%
2020/11/24	0	0.00	5	28.80	28.60	-5	2,891	-0.17%
2020/11/23	0	0.00	0.1	29.00	28.80	-0.1	2,901	0.00%
2020/11/20	0	0.00	0.2	29.00	28.90	-0.2	2,889	-0.01%
2020/11/19	1	28.90	18	29.08	29.00	-17	2,900	-0.59%
2020/11/18	7.2	28.50	0	0.00	28.60	7.2	2,895	0.25%
2020/11/13	5	28.25	3	28.28	28.50	2	3,042	0.07%
2020/11/10	2	28.15	4	28.63	28.30	-2	3,128	-0.06%
2020/11/09	0.6	27.90	0	0.00	27.80	0.6	3,092	0.02%
2020/11/06	2	28.10	0	0.00	28.05	2	3,106	0.06%
2020/11/02	1	27.75	0	0.00	27.75	1	3,208	0.03%
2020/10/30	11	27.42	1	27.40	27.40	10	3,214	0.31%
2020/10/28	0	0.00	3	27.83	27.65	-3	3,227	-0.09%
2020/10/27	3	27.75	0	0.00	27.80	3	3,225	0.09%
2020/10/26	21	27.81	1	27.95	27.75	20	3,234	0.62%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/15	5	28.00	0	0.00	28.05	5	3,327	0.15%
2020/10/12	19	28.51	0	0.00	28.45	19	3,364	0.56%
2020/10/08	0	0.00	4	28.60	28.80	-4	3,373	-0.12%
2020/09/29	0	0.00	1	28.60	28.50	-1	3,601	-0.03%
2020/09/28	0	0.00	1	28.40	28.40	-1	3,633	-0.03%
2020/09/25	6	28.15	21	27.90	28.00	-15	3,669	-0.41%
2020/09/22	5	29.35	2	29.55	29.30	3	3,629	0.08%
2020/09/18	2	29.80	0	0.00	29.80	2	3,612	0.06%
2020/09/17	16	29.68	0	0.00	29.55	16	3,641	0.44%
2020/09/14	0	0.00	1	29.45	29.40	-1	3,766	-0.03%
2020/09/11	1	29.85	0	0.00	29.70	1	3,746	0.03%
2020/09/09	2	29.88	0	0.00	30.00	2	3,708	0.05%
2020/09/07	10	30.45	1	30.50	30.40	9	3,680	0.24%
2020/09/04	6	30.08	1	30.30	30.25	5	3,677	0.14%
2020/09/02	7	30.65	10	30.77	30.85	-3	3,597	-0.08%
2020/09/01	22	31.85	15.2	31.34	31.20	6.8	3,539	0.19%
2020/08/31	22	31.98	85	31.88	32.00	-63	3,278	-1.92%
2020/08/28	3	29.00	52	29.07	29.10	-49	2,640	-1.86%
2020/08/27	0	0.00	2	28.60	28.70	-2	2,584	-0.08%
2020/08/26	1	28.60	1	28.60	28.70	0	2,581	0.00%
2020/08/25	0	0.00	2	28.60	28.35	-2	2,588	-0.08%
2020/08/24	0	0.00	4	28.80	28.55	-4	2,583	-0.15%
2020/08/20	3	27.75	0	0.00	27.75	3	2,621	0.11%
2020/08/19	1	28.70	12	28.98	28.85	-11	2,558	-0.43%
2020/08/18	5	28.17	0	0.00	28.10	5	2,486	0.20%
2020/08/17	0.2	28.40	25	28.42	28.40	-24.9	2,503	-0.99%
2020/08/14	5	27.58	0	0.00	27.60	5	2,506	0.20%
2020/08/13	9	27.40	3	27.38	27.40	6	2,518	0.24%
2020/08/11	0	0.00	2	27.30	27.30	-2	2,533	-0.08%
2020/08/10	0	0.00	1	27.10	27.20	-1	2,519	-0.04%
2020/08/07	9	26.98	0	0.00	26.70	9	2,500	0.36%
2020/08/06	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/05	0	0.00	3	27.07	26.95	-3	2,485	-0.12%
2020/08/04	1	27.55	2	27.45	27.20	-1	2,519	-0.04%
2020/08/03	2.2	27.03	4	27.05	27.60	-1.8	2,528	-0.07%
2020/07/31	1.1	26.70	0	0.00	26.65	1.1	2,524	0.04%
2020/07/29	1	26.30	18	27.07	26.90	-17	2,571	-0.66%
2020/07/28	2	26.55	40.2	26.51	26.55	-38.2	2,579	-1.48%
2020/07/27	1	27.00	30	27.04	26.95	-29	2,591	-1.12%
2020/07/24	0	0.00	0.2	27.75	27.65	-0.2	2,582	-0.01%
2020/07/22	2	28.05	0	0.00	28.10	2	2,608	0.08%
2020/07/21	5	27.90	10	27.90	27.85	-5	2,594	-0.19%
2020/07/20	3	27.90	0	0.00	27.90	3	2,589	0.12%
2020/07/16	3	28.40	1	28.20	28.20	2	2,620	0.08%
2020/07/15	0	0.00	1	27.60	27.55	-1	2,599	-0.04%
2020/07/14	0	0.00	2	27.65	27.60	-2	2,611	-0.08%
2020/07/13	4	27.91	1	27.85	27.80	3	2,631	0.11%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/09	12	28.75	1	28.80	28.65	11	2,602	0.42%
2020/07/08	4	29.65	0	0.00	29.75	4	2,560	0.16%
2020/07/07	14	29.63	4	29.65	29.65	10	2,497	0.40%
2020/07/06	16	29.78	41	29.73	29.65	-25	2,490	-1.00%
2020/07/03	5	29.81	11	29.76	29.70	-6	2,479	-0.24%
2020/07/01	0	0.00	5	29.80	29.80	-5	2,481	-0.20%
2020/06/30	10	29.95	0.2	29.95	29.80	9.8	2,486	0.39%
2020/06/29	0	0.00	1	29.80	29.75	-1	2,486	-0.04%
2020/06/24	1	29.95	10	30.20	29.95	-9	2,482	-0.36%
2020/06/23	3	30.20	15	30.05	30.35	-12	2,480	-0.48%
2020/06/22	0	0.00	5	29.90	29.75	-5	2,427	-0.21%
2020/06/19	2	29.65	1	29.45	29.55	1	2,429	0.04%
2020/06/18	3	29.35	0	0.00	29.30	3	2,450	0.12%
2020/06/17	5	29.80	0	0.00	29.40	5	2,464	0.20%
2020/06/15	0	0.00	10	29.15	29.15	-10	2,623	-0.38%
2020/06/12	0	0.00	1	28.75	29.10	-1	2,646	-0.04%
2020/06/11	0	0.00	5	29.50	29.25	-5	2,687	-0.19%
2020/06/10	5	29.88	0.1	29.95	29.85	4.9	2,692	0.18%
2020/06/09	19	30.01	0	0.00	29.80	19	2,762	0.69%
2020/06/08	1	30.40	7	30.58	30.30	-6	2,787	-0.22%
2020/06/05	4	30.20	0	0.00	30.20	4	2,759	0.14%
2020/06/04	1	29.95	5	29.90	29.55	-4	2,757	-0.15%
2020/06/03	3	29.70	0	0.00	29.60	3	2,854	0.11%
2020/06/02	3	29.33	0	0.00	29.50	3	2,856	0.11%
2020/06/01	1	29.55	8	29.72	29.50	-7	2,846	-0.25%
2020/05/29	5	29.30	3	29.28	29.30	2	2,836	0.07%
2020/05/28	1	29.15	12	29.60	29.10	-11	2,835	-0.39%
2020/05/27	2	28.85	13	28.97	29.00	-11	2,813	-0.39%
2020/05/26	0	0.00	6	28.59	28.65	-6	2,840	-0.21%
2020/05/25	3	28.45	0	0.00	28.45	3	2,852	0.11%
2020/05/22	0	0.00	11	28.55	28.55	-11	2,906	-0.38%
2020/05/21	0	0.00	18	28.89	29.05	-18	2,963	-0.61%
2020/05/20	1	28.05	0	0.00	28.05	1	2,890	0.03%
2020/05/19	2	28.15	7	28.09	28.40	-5	2,895	-0.17%
2020/05/18	3	27.75	0	0.00	27.75	3	2,885	0.10%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,904	-0.03%
2020/05/11	27.1	27.65	3	27.70	27.70	24.1	2,942	0.82%
2020/05/07	1	28.05	0	0.00	28.05	1	2,921	0.03%
2020/05/06	10	28.20	0	0.00	28.15	10	2,952	0.34%
2020/05/05	0	0.00	7	28.50	28.70	-7	2,967	-0.24%
2020/05/04	0	0.00	1	28.05	28.05	-1	2,969	-0.03%
2020/04/30	0	0.00	3	28.55	28.70	-3	3,020	-0.10%
2020/04/29	1.2	28.08	0	0.00	28.05	1.2	3,066	0.04%
2020/04/24	0	0.00	1	26.75	26.90	-1	3,326	-0.03%
2020/04/22	2	26.85	5	26.70	26.90	-3	3,396	-0.09%
2020/04/21	0	0.00	8	27.41	27.25	-8	3,449	-0.23%
2020/04/17	0	0.00	1	28.00	27.75	-1	4,042	-0.02%
2020/04/16	3	27.98	1	27.65	27.65	2	4,198	0.05%
2020/04/15	23	28.32	0	0.00	28.40	23	4,255	0.54%
2020/04/13	0	0.00	4	27.60	27.65	-4	4,434	-0.09%
2020/04/10	8	27.70	0	0.00	27.70	8	4,619	0.17%
2020/04/08	5	27.75	13	27.25	27.80	-8	5,048	-0.16%
2020/04/07	0	0.00	5	26.90	26.85	-5	5,648	-0.09%
2020/04/06	0	0.00	2	26.35	26.35	-2	5,799	-0.03%
2020/03/27	9	26.75	4	26.85	26.65	5	6,254	0.08%
2020/03/26	6	26.93	0	0.00	26.55	6	6,567	0.09%
2020/03/25	0	0.00	5	26.75	26.50	-5	6,557	-0.08%
2020/03/23	6	25.90	0	0.00	26.00	6	6,688	0.09%
2020/03/20	0	0.00	9	27.13	26.95	-9	6,707	-0.13%
2020/03/19	7	26.14	107	25.27	26.50	-100	6,654	-1.50%	大賣/
2020/03/18	1	26.70	0	0.00	26.80	1	6,527	0.02%
2020/03/17	40	26.45	40	26.45	26.95	0	6,497	0.00%
2020/03/16	43	27.61	44	27.59	27.45	-1	6,435	-0.02%
2020/03/13	21	27.13	9	27.34	27.65	12	6,381	0.19%
2020/03/12	0.1	28.80	0	0.00	28.80	0.1	6,274	0.00%
2020/03/11	6.2	29.85	1	29.70	29.55	5.2	6,208	0.08%
2020/03/10	2.2	29.17	3	29.20	29.45	-0.8	6,207	-0.01%
2020/03/09	6	30.12	5	30.38	29.70	1	6,162	0.02%
2020/03/06	0	0.00	3	30.90	30.90	-3	6,071	-0.05%
2020/03/03	5	31.15	0	0.00	31.15	5	6,058	0.08%
2020/03/02	2	30.80	1	30.95	31.00	1	6,044	0.02%
2020/02/27	2	31.55	0	0.00	31.35	2	5,990	0.03%
2020/02/26	2	31.40	0	0.00	31.70	2	5,938	0.03%
2020/02/25	3	31.50	21	31.45	31.55	-18	5,905	-0.30%
2020/02/24	4	31.81	3	32.10	31.85	1	5,835	0.02%
2020/02/12	8	33.30	0	0.00	32.85	8	5,596	0.14%
2020/02/11	1	32.95	0	0.00	32.95	1	5,543	0.02%
2020/02/07	2	33.05	0	0.00	33.00	2	5,487	0.04%
2020/02/04	1	33.20	0	0.00	33.55	1	5,351	0.02%
2020/01/31	2	33.88	2	33.75	33.75	0	5,190	0.00%
2020/01/30	2	33.50	22	33.35	33.30	-20	5,112	-0.39%
2020/01/20	2	35.15	6	34.98	34.95	-4	4,941	-0.08%
2020/01/17	0	0.00	5	34.85	34.75	-5	4,869	-0.10%
2020/01/16	3	34.72	15	34.74	34.75	-12	4,822	-0.25%
2020/01/15	0	0.00	10	34.45	34.60	-10	4,798	-0.21%
2020/01/14	0	0.00	5	34.95	34.45	-5	4,731	-0.11%
2020/01/13	27	36.32	22	36.15	34.75	5	4,620	0.11%
2020/01/10	4	34.81	10	34.80	34.75	-6	4,117	-0.15%
2020/01/09	1	34.35	0	0.00	34.30	1	3,935	0.03%
2020/01/08	0	0.00	12	34.83	34.30	-12	3,847	-0.31%
2020/01/07	2	34.65	0	0.00	34.75	2	3,711	0.05%
2020/01/06	2	35.15	3	35.70	35.00	-1	3,631	-0.03%
2020/01/03	2	35.00	1	35.20	35.05	1	3,437	0.03%
2020/01/02	0	0.00	10	35.61	35.85	-10	3,225	-0.31%
2019/12/31	9	35.03	54.1	35.46	35.90	-45.1	2,963	-1.52%
2019/12/30	0.1	33.55	10	33.50	33.50	-9.9	2,327	-0.43%
2019/12/26	5	33.10	33	33.05	32.85	-28	2,051	-1.36%
2019/12/25	0	0.00	13	32.86	32.90	-13	1,984	-0.66%
2019/12/24	8	32.87	1	33.50	32.95	7	1,895	0.37%
2019/12/23	16	32.99	19	32.98	33.10	-3	1,654	-0.18%
2019/12/20	5	31.50	0	0.00	31.60	5	1,312	0.38%
2019/12/19	6	31.76	0	0.00	31.50	6	1,299	0.46%
2019/12/18	2	32.10	35	32.26	32.10	-33	1,240	-2.66%
2019/12/13	0	0.00	1	31.15	31.20	-1	1,050	-0.10%
2019/12/10	5	31.30	1	31.20	31.25	4	1,053	0.38%
2019/12/04	0	0.00	0.3	31.40	31.30	-0.3	1,034	-0.03%
2019/11/25	0	0.00	4	31.93	31.85	-4	973	-0.41%
2019/11/18	0	0.00	5	31.75	31.80	-5	1,036	-0.48%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/06	0	0.00	2	31.90	31.95	-2	1,118	-0.18%
2019/11/05	0	0.00	30	31.90	31.85	-30	1,117	-2.69%
2019/11/04	0	0.00	26	31.81	31.95	-26	1,125	-2.31%
2019/11/01	0	0.00	4	31.71	31.70	-4	1,124	-0.36%
2019/10/31	0	0.00	1	31.70	31.75	-1	1,143	-0.09%
2019/10/30	0	0.00	1	31.70	31.75	-1	1,146	-0.09%
2019/10/29	0	0.00	5	31.70	31.70	-5	1,141	-0.44%
2019/10/28	0	0.00	11	31.71	31.80	-11	1,133	-0.97%
2019/10/23	0	0.00	1	31.55	31.55	-1	1,186	-0.08%
2019/10/21	8	31.53	0	0.00	31.50	8	1,205	0.66%
2019/10/18	1	31.65	0	0.00	31.50	1	1,196	0.08%
2019/10/16	2	31.65	0	0.00	31.70	2	1,181	0.17%
2019/10/02	0	0.00	2	32.05	32.05	-2	1,349	-0.15%
2019/10/01	0.7	32.50	0	0.00	32.15	0.7	1,398	0.05%
2019/09/25	0	0.00	19.2	32.46	32.65	-19.2	1,560	-1.23%
2019/09/24	32	32.50	5	32.53	32.55	27	1,585	1.70%
2019/09/20	0	0.00	6	32.00	32.05	-6	1,633	-0.37%
2019/09/18	4	31.90	0	0.00	32.00	4	1,714	0.23%
2019/09/16	30	31.50	0	0.00	31.50	30	1,757	1.71%
2019/09/12	3	31.75	0	0.00	31.75	3	1,756	0.17%
2019/09/09	0	0.00	1	32.35	31.95	-1	1,794	-0.06%
2019/09/06	7	31.96	2	31.95	32.00	5	1,794	0.28%
2019/09/05	0	0.00	2	32.15	32.10	-2	1,800	-0.11%
2019/09/04	0	0.00	1	32.15	32.05	-1	1,819	-0.05%
2019/08/30	3	31.93	0	0.00	31.45	3	1,938	0.15%
2019/08/27	5	32.40	0	0.00	32.35	5	1,949	0.26%
2019/08/23	4	32.75	0	0.00	32.45	4	2,056	0.19%
2019/08/22	1	32.55	0	0.00	32.60	1	2,069	0.05%
2019/08/21	1	32.90	3	33.25	32.85	-2	2,064	-0.10%
2019/08/20	5	32.30	0	0.00	32.30	5	2,045	0.24%
2019/08/19	0	0.00	7	32.56	32.65	-7	2,036	-0.34%
2019/08/16	5	32.10	0	0.00	31.90	5	2,011	0.25%
2019/08/14	0	0.00	4	31.70	31.75	-4	1,995	-0.20%
2019/08/08	6	31.95	0	0.00	31.95	6	1,968	0.30%
2019/07/29	19	32.17	0	0.00	32.10	19	2,000	0.95%
2019/07/26	5	31.65	6	31.75	32.00	-1	1,976	-0.05%
2019/07/24	0	0.00	0	32.35	32.30	0	1,944	0.00%
2019/07/23	0	0.00	1	32.25	32.30	-1	1,932	-0.05%
2019/07/22	7	32.61	0	0.00	32.65	7	1,927	0.36%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/16	1	32.65	1	32.75	32.75	0	1,947	0.00%
2019/07/11	1	32.90	0	0.00	33.00	1	1,964	0.05%
2019/07/10	2	32.98	5	33.05	32.80	-3	1,982	-0.15%
2019/07/09	8	33.39	0	0.00	33.30	8	1,992	0.40%
2019/07/08	2	34.25	5	34.20	34.40	-3	1,968	-0.15%
2019/07/03	3	33.65	0	0.00	33.90	3	1,872	0.16%
2019/07/02	19	33.69	9	34.37	33.60	10	1,844	0.54%
2019/06/25	0	0.00	3	33.45	33.40	-3	1,613	-0.19%
2019/06/20	0	0.00	0	33.20	33.00	0	1,584	0.00%
2019/06/19	10	33.00	0	0.00	33.05	10	1,571	0.64%
2019/06/18	0.5	32.85	0	0.00	32.90	0.5	1,567	0.03%
2019/06/14	0	0.00	28	32.42	32.60	-28	1,616	-1.73%
2019/06/13	4	32.43	12	32.52	32.60	-8	1,640	-0.49%
2019/06/11	7	32.69	0	32.70	32.55	7	1,710	0.41%
2019/06/10	2	33.60	0	0.00	33.45	2	1,780	0.11%
2019/06/06	0	0.00	3	32.93	33.10	-3	1,773	-0.17%
2019/06/05	1	32.65	6	32.71	32.65	-5	1,747	-0.29%
2019/06/04	3	32.60	0	0.00	32.70	3	1,764	0.17%
2019/06/03	0	0.00	18	32.34	32.65	-18	1,787	-1.01%
2019/05/31	1	32.35	2	32.78	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	23	32.37	32.55	-23	1,776	-1.30%
2019/05/29	0	0.00	6	31.95	31.90	-6	1,729	-0.35%
2019/05/28	0	0.00	1	31.75	31.75	-1	1,740	-0.06%
2019/05/27	0	0.00	30	31.80	31.80	-30	1,753	-1.71%
2019/05/24	1	31.45	0	0.00	31.50	1	1,752	0.06%
2019/05/22	5	31.70	0	0.00	31.75	5	1,751	0.29%
2019/05/20	32	31.63	1	31.65	31.50	31	1,803	1.72%
2019/05/15	5	30.70	0	0.00	30.60	5	1,837	0.27%
2019/05/13	11	30.68	0	0.00	30.55	11	1,861	0.59%
2019/05/10	0	0.00	5	30.35	30.50	-5	1,916	-0.26%
2019/05/09	1	30.90	0	0.00	30.65	1	1,928	0.05%
2019/05/08	3	31.17	0	0.00	31.10	3	2,004	0.15%
2019/05/07	4	31.66	0	0.00	31.60	4	2,091	0.19%
2019/05/06	8	31.65	2	31.70	31.55	6	2,141	0.28%
2019/05/03	2	31.73	0	0.00	31.75	2	2,242	0.09%
2019/05/02	1	31.35	0	0.00	31.55	1	2,303	0.04%
2019/04/26	1	31.15	0	0.00	31.00	1	2,308	0.04%
2019/04/24	2	31.40	0	0.00	31.30	2	2,290	0.09%
2019/04/18	30	31.30	0	0.00	31.25	30	2,344	1.28%
2019/04/17	0	0.00	1	31.40	31.45	-1	2,324	-0.04%
2019/04/16	2	31.40	0	0.00	31.40	2	2,298	0.09%
2019/04/15	7	31.56	0	0.00	31.45	7	2,273	0.31%
2019/04/12	1	32.30	0	0.00	31.85	1	2,240	0.04%
2019/04/09	2	31.40	0	0.00	31.35	2	2,232	0.09%
2019/04/08	1	31.70	0	0.00	31.80	1	2,198	0.05%
2019/04/02	5	32.05	0	0.00	32.05	5	2,184	0.23%
2019/04/01	3	32.27	1	32.50	32.20	2	2,182	0.09%
2019/03/29	5	32.34	16	32.56	32.50	-11	2,165	-0.51%
2019/03/28	0	0.00	16	32.05	32.05	-16	2,147	-0.75%
2019/03/27	0	0.00	2	32.15	32.10	-2	2,154	-0.09%
2019/03/26	0.1	32.15	2	32.00	32.15	-1.9	2,158	-0.09%
2019/03/25	2	31.80	6	32.20	31.80	-4	2,154	-0.19%
2019/03/21	3	32.50	0	0.00	32.60	3	2,140	0.14%
2019/03/20	0	0.00	0.1	32.20	32.10	-0.1	2,119	0.00%
2019/03/18	2	32.30	0	0.00	32.20	2	2,074	0.10%
2019/03/15	10	32.25	0	0.00	32.20	10	2,039	0.49%
2019/03/14	4	31.74	11	32.07	31.75	-7	2,005	-0.35%
2019/03/13	10	32.25	1	32.95	32.10	9	1,948	0.46%
2019/03/12	3	33.32	1	33.35	33.35	2	1,838	0.11%
2019/03/08	21	33.65	0	0.00	33.70	21	1,829	1.15%
2019/03/06	0	0.00	2	34.00	33.60	-2	1,800	-0.11%
2019/03/04	0	0.00	14	33.46	33.50	-14	1,759	-0.80%
2019/02/27	28	33.30	0	0.00	33.35	28	1,754	1.60%
2019/02/25	0	0.00	2	34.00	34.00	-2	1,750	-0.11%
2019/02/20	0	0.00	1	33.85	33.65	-1	1,787	-0.06%
2019/02/19	0	0.00	7	34.29	33.85	-7	1,818	-0.38%
2019/02/18	1	33.90	0	0.00	33.95	1	1,794	0.06%
2019/02/15	1	33.30	0	0.00	33.20	1	1,775	0.06%
2019/02/14	1	33.40	8	33.45	33.50	-7	1,759	-0.40%
2019/02/13	8	33.80	15	34.32	33.80	-7	1,735	-0.40%
2019/02/12	7	34.41	0	0.00	34.40	7	1,704	0.41%
2019/02/11	0	0.00	30	34.48	34.55	-30	1,676	-1.79%
2019/01/30	0	0.00	10	33.75	33.90	-10	1,616	-0.62%
2019/01/29	6	33.70	12	34.37	33.65	-6	1,583	-0.38%
2019/01/28	0	0.00	7	33.87	34.05	-7	1,485	-0.47%
2019/01/25	0	0.00	12	33.53	33.25	-12	1,391	-0.86%
2019/01/24	21	33.06	10	33.52	33.20	11	1,340	0.82%
2019/01/23	10	32.00	12	32.60	32.90	-2	1,231	-0.16%
2019/01/22	0	0.00	2	32.00	32.00	-2	1,169	-0.17%
2019/01/21	10	31.90	0.4	31.90	31.90	9.6	1,191	0.81%
2019/01/18	1	31.80	10	32.00	31.90	-9	1,208	-0.74%
2019/01/17	20	31.78	10	31.95	31.85	10	1,224	0.82%
2019/01/16	51	32.08	26	32.04	31.85	25	1,240	2.01%
2019/01/15	0	0.00	1	32.00	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	3	31.82	31.85	-3	1,210	-0.25%
2019/01/11	0	0.00	2	31.50	31.50	-2	1,208	-0.17%
2019/01/10	0	0.00	1	31.45	31.50	-1	1,199	-0.08%
2019/01/09	2	30.80	1	30.95	30.90	1	1,191	0.08%
2019/01/08	0	0.00	2	30.80	30.85	-2	1,200	-0.17%
2019/01/07	2	30.70	0	0.00	30.75	2	1,213	0.16%
2019/01/03	1	30.95	1	31.10	30.80	0	1,272	0.00%
2019/01/02	4	31.08	6	31.19	31.05	-2	1,271	-0.16%
2018/12/27	0	0.00	6.2	30.56	30.45	-6.2	1,267	-0.49%
2018/12/25	1	30.20	1	30.30	30.30	0	1,363	0.00%
2018/12/24	0	0.00	3	30.70	30.55	-3	1,356	-0.22%
2018/12/21	0	0.00	3	30.28	30.30	-3	1,357	-0.22%
2018/12/20	2	29.80	0	0.00	29.80	2	1,349	0.15%
2018/12/18	0	0.00	2	30.15	30.15	-2	1,357	-0.15%
2018/12/17	0	0.00	4	30.48	30.50	-4	1,358	-0.29%
2018/12/14	0	0.00	2	30.05	29.70	-2	1,349	-0.15%
2018/12/13	1	29.90	2	30.05	30.05	-1	1,348	-0.07%
2018/12/12	0	0.00	3	29.83	29.80	-3	1,350	-0.22%
2018/12/11	2	29.53	0	0.00	29.70	2	1,347	0.15%
2018/12/10	4	29.68	3	29.85	29.60	1	1,342	0.07%
2018/12/07	0	0.00	1	30.20	30.00	-1	1,352	-0.07%
2018/12/06	1	29.80	1	30.05	29.85	0	1,363	0.00%
2018/12/04	1	30.80	0	0.00	30.80	1	1,384	0.07%
2018/11/30	0	0.00	6	30.93	30.60	-6	1,346	-0.45%
2018/11/29	0	0.00	2	30.80	30.70	-2	1,336	-0.15%
2018/11/28	1	30.15	4	30.14	30.30	-3	1,299	-0.23%
2018/11/27	0	0.00	2	29.90	29.95	-2	1,280	-0.16%
2018/11/26	0	0.00	2	29.75	29.80	-2	1,275	-0.16%
2018/11/23	2	29.55	0	0.00	29.35	2	1,267	0.16%
2018/11/22	0	0.00	6	29.97	30.00	-6	1,252	-0.48%
2018/11/21	2	29.65	0	0.00	29.50	2	1,230	0.16%
2018/11/20	0	0.00	6	29.65	29.40	-6	1,215	-0.49%
2018/11/19	8	29.75	2	30.30	29.85	6	1,202	0.50%
2018/11/16	0	0.00	6	29.35	29.70	-6	1,163	-0.52%
2018/11/12	0	0.00	10	28.60	28.45	-10	1,106	-0.90%
2018/11/09	0	0.00	1	28.35	28.35	-1	1,120	-0.09%
2018/11/01	0	0.00	1	28.50	28.55	-1	1,163	-0.09%
2018/10/31	0	0.00	1	28.15	28.20	-1	1,159	-0.09%
2018/10/30	0	0.00	1	28.05	28.00	-1	1,157	-0.09%
2018/10/24	1	28.85	0	0.00	28.85	1	1,077	0.09%
2018/10/19	3	28.95	0	0.00	28.85	3	1,062	0.28%
2018/10/17	7	29.08	0	0.00	29.25	7	1,078	0.65%
2018/10/16	2	29.75	0	0.00	29.25	2	1,075	0.19%
2018/10/12	1	30.15	1	30.20	30.20	0	1,064	0.00%
2018/10/11	3	29.47	0	0.00	29.20	3	1,064	0.28%
2018/10/08	2	30.80	0	0.00	30.95	2	1,033	0.19%
2018/10/05	0.2	31.50	0	0.00	31.35	0.2	1,017	0.02%
2018/10/04	0	0.00	23	31.79	31.80	-23	991	-2.32%
2018/10/03	2	31.80	27	32.20	31.90	-25	965	-2.59%
2018/10/02	0	0.00	1	31.10	30.95	-1	876	-0.11%
2018/09/28	10	30.80	0	0.00	30.65	10	867	1.15%
2018/09/21	0	0.00	1	30.90	30.70	-1	842	-0.12%
2018/09/20	0	0.00	1	31.15	30.65	-1	847	-0.12%
2018/09/19	0	0.00	1	30.80	30.80	-1	853	-0.12%
2018/09/14	0	0.00	1	30.40	30.40	-1	890	-0.11%
2018/09/10	1	29.30	0	0.00	29.10	1	930	0.11%
2018/09/06	0	0.00	30	30.20	30.25	-30	947	-3.17%
2018/09/04	0	0.00	2	30.50	30.50	-2	991	-0.20%
2018/08/21	0	0.00	1	30.30	30.35	-1	1,192	-0.08%
2018/08/17	0	0.00	3	30.00	29.95	-3	1,195	-0.25%
2018/08/16	1	29.90	0	0.00	29.85	1	1,197	0.08%
2018/08/09	5	30.20	2	30.25	30.20	3	1,175	0.26%
2018/08/01	0	0.00	3	30.25	30.30	-3	1,251	-0.24%
2018/07/30	0	0.00	2	30.40	30.25	-2	1,258	-0.16%
2018/07/27	0	0.00	3	30.35	30.30	-3	1,270	-0.24%
2018/07/25	0	0.00	4	30.14	30.05	-4	1,278	-0.31%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/23	1	30.85	0	0.00	30.90	1	1,266	0.08%
2018/07/18	1	31.00	0	0.00	31.30	1	1,337	0.07%
2018/07/17	0	0.00	7	30.79	30.90	-7	1,338	-0.52%
2018/07/16	2.4	30.80	0	0.00	30.65	2.4	1,362	0.18%
2018/07/13	5	30.87	0	0.00	30.80	5	1,385	0.36%
2018/07/11	1	30.60	0	0.00	30.55	1	1,389	0.07%
2018/07/10	0	0.00	2	30.85	30.75	-2	1,387	-0.14%
2018/07/03	6	31.55	0	0.00	30.85	6	1,423	0.42%
2018/07/02	0	0.00	1	31.45	31.55	-1	1,424	-0.07%
2018/06/29	0	0.00	4	32.15	31.70	-4	1,426	-0.28%
2018/06/28	0	0.00	4	31.54	31.30	-4	1,408	-0.28%
2018/06/27	8	30.84	0	0.00	30.60	8	1,393	0.57%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/21	4	31.53	0	0.00	31.35	4	1,318	0.30%
2018/06/20	0	0.00	1	31.70	31.70	-1	1,305	-0.08%
2018/06/19	2	31.90	0	0.00	31.90	2	1,282	0.16%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/12	2	32.53	13	32.40	32.50	-11	1,199	-0.92%
2018/06/11	2	32.80	0	0.00	32.75	2	1,170	0.17%
2018/06/07	7	32.99	0	0.00	32.90	7	1,132	0.62%
2018/06/06	3	33.10	0	0.00	33.15	3	1,088	0.28%
2018/06/05	1	33.15	3	33.27	33.10	-2	1,044	-0.19%
2018/06/04	0	0.00	2	33.78	33.60	-2	1,007	-0.20%
2018/06/01	1	33.45	6	33.43	33.40	-5	1,002	-0.50%
2018/05/31	11	33.37	0	0.00	33.30	11	1,000	1.10%
2018/05/30	6	33.40	0	0.00	33.30	6	1,003	0.60%
2018/05/28	1	33.55	6	33.55	33.55	-5	987	-0.51%
2018/05/23	0	0.00	4	33.90	33.90	-4	996	-0.40%
2018/05/18	0	0.00	1	33.55	33.50	-1	999	-0.10%
2018/05/16	7	33.74	0	0.00	33.75	7	1,025	0.68%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	0	0.00	2	33.70	33.70	-2	1,081	-0.18%
2018/05/11	0	0.00	0.3	33.95	33.85	-0.3	1,081	-0.03%
2018/05/10	1	34.00	0	0.00	33.95	1	1,073	0.09%
2018/05/09	6	34.06	0	0.00	33.95	6	1,070	0.56%
2018/05/07	2	33.90	0	0.00	34.00	2	1,074	0.19%
2018/05/04	3	33.95	0	0.00	34.00	3	1,077	0.28%
2018/04/27	0	0.00	5	34.90	34.80	-5	1,054	-0.47%
2018/04/26	0	0.00	1	35.55	35.25	-1	1,042	-0.10%
2018/04/25	1	35.15	5	35.54	35.70	-4	1,029	-0.39%
2018/04/24	0	0.00	3	35.10	35.00	-3	993	-0.30%
2018/04/23	0	0.00	7	35.05	35.05	-7	1,001	-0.70%
2018/04/20	0	0.00	2	34.75	34.95	-2	1,016	-0.20%
2018/04/19	10	33.85	3	34.00	33.85	7	1,031	0.68%
2018/04/11	0.2	34.40	0	0.00	34.40	0.2	1,071	0.02%
2018/03/30	0	0.00	3	34.20	34.25	-3	1,194	-0.25%
2018/03/27	0	0.00	1	34.10	34.15	-1	1,248	-0.08%
2018/03/26	0	0.00	3	33.50	33.75	-3	1,254	-0.24%
2018/03/23	1	33.50	1	33.60	33.65	0	1,272	0.00%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/20	0	0.00	1	34.00	34.00	-1	1,335	-0.07%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/03/09	2	33.80	11.9	34.00	34.00	-9.9	1,957	-0.51%
2018/03/08	0	0.00	2	33.83	33.90	-2	2,053	-0.10%
2018/03/02	1	34.10	0	0.00	34.15	1	2,173	0.05%
2018/02/27	0	0.00	3	34.27	34.20	-3	2,266	-0.13%
2018/02/23	3	33.90	5	33.85	34.00	-2	2,326	-0.09%
2018/02/21	5	33.80	4.6	33.82	33.85	0.4	2,412	0.02%
2018/02/09	1	33.25	0	0.00	33.60	1	2,420	0.04%
2018/02/08	2	33.95	0	0.00	34.05	2	2,408	0.08%
2018/02/07	0	0.00	1	34.50	33.90	-1	2,430	-0.04%
2018/02/06	2	33.70	0	0.00	34.15	2	2,431	0.08%
2018/02/05	5	34.58	2	34.65	34.50	3	2,427	0.12%
2018/02/02	0	0.00	3	35.20	35.30	-3	2,522	-0.12%
2018/02/01	0	0.00	1	35.30	35.40	-1	2,543	-0.04%
2018/01/30	6	35.45	0	0.00	35.35	6	2,546	0.24%
2018/01/29	0	0.00	2	35.60	35.55	-2	2,552	-0.08%
2018/01/26	5	35.70	4	35.70	35.80	1	2,571	0.04%
2018/01/24	0	0.00	5.5	35.62	35.95	-5.5	2,645	-0.21%
2018/01/22	0	0.00	3	35.85	35.90	-3	2,713	-0.11%
2018/01/18	0	0.00	1	36.10	36.20	-1	2,818	-0.04%
2018/01/16	3	35.62	10	35.40	35.90	-7	2,797	-0.25%
2018/01/15	13	36.15	12	36.17	35.85	1	2,774	0.04%
2018/01/12	0	0.00	2	36.45	36.35	-2	2,730	-0.07%
2018/01/11	0	0.00	1.4	36.75	36.60	-1.4	2,720	-0.05%
2018/01/10	0	0.00	16	37.01	36.95	-16	2,718	-0.59%
2018/01/09	0.5	37.00	15	36.90	37.00	-14.6	2,711	-0.54%
2018/01/08	0	0.00	11	36.95	36.80	-11	2,699	-0.41%
2018/01/05	1	36.40	11	36.55	37.15	-10	2,692	-0.37%
2018/01/04	1	36.65	10	36.70	36.60	-9	2,688	-0.33%
2018/01/02	0	0.00	5	37.50	37.50	-5	2,657	-0.19%