漢翔 (2634)-元大-鹿港券商分點個股進出

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
43.55
漲跌
▼0.15
漲幅
-0.34%
成交量
10,113張
產業
上市航運類股
700人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/12/11	36	44.21	35	43.64	43.55	1	4,101	0.02%
2024/12/10	0	0.00	3	43.58	43.70	-3	3,965	-0.08%
2024/12/09	0	42.90	0	0.00	42.80	0	3,961	0.00%
2024/12/06	5	43.09	0	0.00	43.00	5	3,982	0.13%
2024/12/05	1	43.65	0	0.00	43.40	1	3,988	0.03%
2024/12/03	0	0.00	2	43.98	43.65	-2	4,043	-0.05%
2024/12/02	2	43.80	3	43.97	43.70	-1	4,038	-0.02%
2024/11/29	3	42.77	0	0.00	43.05	3	4,002	0.07%
2024/11/28	6	43.48	2	43.35	43.30	4	3,985	0.10%
2024/11/27	2	44.43	3	44.40	44.10	-1	3,960	-0.03%
2024/11/26	5	45.47	2	45.55	45.05	3	3,933	0.08%
2024/11/25	0	0.00	6	44.94	44.85	-6	3,811	-0.16%
2024/11/22	1	44.75	10	44.64	44.75	-9	3,776	-0.24%
2024/11/21	2	43.20	10	43.19	43.55	-8	3,680	-0.22%
2024/11/20	5	43.57	0	0.00	43.45	5	3,611	0.14%
2024/11/19	15	44.38	3	44.40	44.05	12	3,494	0.34%
2024/11/18	2	43.25	1	42.55	43.25	1	3,348	0.03%
2024/11/15	0	0.00	7	43.21	43.10	-7	3,246	-0.22%
2024/11/14	3	43.70	2	43.70	43.50	1	3,193	0.03%
2024/11/13	0	0.00	4	45.05	44.90	-4	3,139	-0.13%
2024/11/12	0	0.00	7	45.35	45.15	-7	3,147	-0.22%
2024/11/11	0	0.00	2	46.40	46.00	-2	3,129	-0.06%
2024/11/08	1	45.85	0	0.00	45.85	1	3,120	0.03%
2024/11/07	5.1	46.94	4	46.75	46.25	1.1	3,113	0.04%
2024/11/06	3	44.77	1.5	45.47	45.75	1.6	3,015	0.05%
2024/11/05	1	44.95	0	0.00	45.05	1	3,031	0.03%
2024/10/29	0	0.00	20	44.30	44.55	-20	3,412	-0.59%
2024/10/28	1	45.55	0	0.00	45.20	1	3,403	0.03%
2024/10/25	8	45.44	0	0.00	45.30	8	3,430	0.23%
2024/10/24	2.2	45.76	0	0.00	45.50	2.2	3,457	0.06%
2024/10/23	2	46.08	0	0.00	46.00	2	3,577	0.06%
2024/10/22	5	45.89	0	0.00	45.70	5	3,702	0.14%
2024/10/21	4	45.58	1	45.55	45.60	3	3,733	0.08%
2024/10/18	5	46.00	0	0.00	45.70	5	3,766	0.13%
2024/10/17	2	46.30	3	46.57	46.00	-1	4,124	-0.02%
2024/10/16	1	45.60	0	0.00	45.60	1	4,145	0.02%
2024/10/15	0	0.00	1	46.25	45.55	-1	4,153	-0.02%
2024/10/14	3	46.28	2	46.60	45.65	1	4,168	0.02%
2024/10/11	2.2	45.77	1	46.00	45.75	1.2	4,103	0.03%
2024/10/09	6	46.54	2	46.15	46.10	4	4,101	0.10%
2024/10/07	0	0.00	5	48.24	48.05	-5	4,190	-0.12%
2024/10/01	2	47.95	0	0.00	48.00	2	4,347	0.05%
2024/09/30	4	48.53	2	48.20	48.20	2	4,406	0.05%
2024/09/27	5	48.91	1	48.80	48.65	4	4,417	0.09%
2024/09/26	2	48.80	0	0.00	48.80	2	4,421	0.05%
2024/09/25	3.1	49.01	0	0.00	48.75	3.1	4,503	0.07%
2024/09/24	7	49.56	3	49.55	49.30	4	4,525	0.09%
2024/09/23	5	49.15	4	49.01	48.90	1	4,484	0.02%
2024/09/20	0.2	47.75	0	0.00	47.60	0.2	4,463	0.00%
2024/09/19	1	47.95	0	0.00	47.95	1	4,526	0.02%
2024/09/18	2	48.40	2	47.35	47.25	0	4,607	0.00%
2024/09/13	0	0.00	1	47.80	47.85	-1	4,823	-0.02%
2024/09/12	1	46.45	13.5	46.44	46.70	-12.5	4,906	-0.25%
2024/09/11	0.1	45.70	0	0.00	45.30	0.1	4,904	0.00%
2024/09/10	10	46.48	1	45.75	45.55	9	4,928	0.18%
2024/09/06	0	0.00	2	46.45	46.35	-2	4,925	-0.04%
2024/09/04	1	47.35	21	47.19	47.05	-20	5,011	-0.40%
2024/09/03	2.1	49.48	4	49.10	48.80	-1.9	5,066	-0.04%
2024/08/30	1	49.65	1	49.90	49.60	0	5,217	0.00%
2024/08/28	5	50.10	0	0.00	50.50	5	5,318	0.09%
2024/08/27	0	0.00	11	50.42	50.30	-11	5,349	-0.21%
2024/08/26	1	50.30	0	0.00	50.90	1	5,433	0.02%
2024/08/23	10	49.45	1	49.95	50.20	9	5,568	0.16%
2024/08/22	0	0.00	2	49.78	49.45	-2	5,620	-0.04%
2024/08/21	0.1	49.00	0	0.00	49.30	0.1	5,708	0.00%
2024/08/20	2	48.90	0	0.00	49.15	2	5,881	0.03%
2024/08/19	2	48.38	0	48.70	48.25	2	6,559	0.03%
2024/08/16	0	0.00	2	48.63	48.50	-2	6,838	-0.03%
2024/08/15	0	0.00	0.1	48.75	48.50	-0.1	7,092	0.00%
2024/08/13	3	48.25	3	48.65	48.85	0	8,060	0.00%
2024/08/12	1	48.70	1	48.60	48.55	0	8,141	0.00%
2024/08/09	0.1	48.15	0	0.00	47.50	0.1	8,433	0.00%
2024/08/08	0	0.00	1.2	47.68	47.70	-1.2	8,739	-0.01%
2024/08/07	1.2	47.13	1	47.80	48.30	0.2	8,860	0.00%
2024/08/06	7	45.31	16	44.95	46.00	-9	8,879	-0.10%
2024/08/05	7	47.36	1	47.64	45.50	6	8,924	0.07%
2024/08/02	32	51.06	0	0.00	50.50	32	9,074	0.35%
2024/08/01	1	52.20	0	0.00	52.20	1	9,131	0.01%
2024/07/31	0	0.00	6	51.40	51.40	-6	9,252	-0.06%
2024/07/29	0	52.30	5	52.20	51.50	-5	9,520	-0.05%
2024/07/26	4.1	52.31	15	52.79	52.60	-10.9	9,609	-0.11%
2024/07/23	1	51.60	3	52.50	52.60	-2	9,645	-0.02%
2024/07/22	2	50.50	3	50.67	50.30	-1	9,727	-0.01%
2024/07/19	18	51.40	15	51.75	51.00	3	9,936	0.03%
2024/07/18	45	53.45	20	53.24	52.30	25	10,277	0.24%
2024/07/17	4	52.15	3	51.73	52.40	1	10,185	0.01%
2024/07/16	0	0.00	1	50.80	51.10	-1	10,579	-0.01%
2024/07/15	2.5	51.02	1	51.30	50.50	1.5	11,283	0.01%
2024/07/12	0	0.00	1	51.60	51.40	-1	11,939	-0.01%
2024/07/11	3	51.80	0	0.00	51.60	3	12,153	0.02%
2024/07/10	3.1	51.70	3	51.87	51.90	0.1	12,949	0.00%
2024/07/09	5	52.50	0	0.00	52.30	5	14,141	0.04%
2024/07/08	5.1	53.93	2.3	53.73	53.60	2.8	14,343	0.02%
2024/07/04	3	53.33	2	53.65	53.70	1	15,635	0.01%
2024/07/03	2	53.40	32	53.38	53.80	-30	16,506	-0.18%
2024/07/02	0	0.00	0.3	53.60	53.70	-0.3	16,582	0.00%
2024/07/01	1	53.70	4	53.80	54.00	-3	16,694	-0.02%
2024/06/28	3.3	53.92	6	53.68	53.40	-2.7	16,832	-0.02%
2024/06/27	15	53.63	16	53.24	53.70	-1	17,152	-0.01%
2024/06/26	2.1	52.75	0	0.00	53.40	2.1	17,284	0.01%
2024/06/24	10	52.06	1	52.30	52.10	9	18,505	0.05%
2024/06/21	3.2	52.45	1	52.60	52.30	2.2	18,485	0.01%
2024/06/20	4.1	53.37	1	53.80	52.70	3.1	18,527	0.02%
2024/06/19	1.1	52.51	0	0.00	52.10	1.1	18,615	0.01%
2024/06/18	0	0.00	1	52.70	52.80	-1	18,575	-0.01%
2024/06/17	1.1	53.12	1	52.80	52.90	0.1	18,590	0.00%
2024/06/14	1	52.80	1	53.10	52.90	0	18,598	0.00%
2024/06/13	1	52.70	0	0.00	53.10	1	18,606	0.01%
2024/06/12	21	52.60	4	52.58	52.60	17	18,670	0.09%
2024/06/11	16.1	53.90	16	53.25	53.00	0.1	18,674	0.00%
2024/06/07	23.1	54.40	17	54.71	54.60	6.1	18,620	0.03%
2024/06/06	12	54.21	12	54.00	54.00	0	18,568	0.00%
2024/06/05	1	53.70	0	0.00	53.80	1	18,528	0.01%
2024/06/04	6	53.57	0.1	53.70	53.50	5.9	18,607	0.03%
2024/06/03	3	53.33	2	53.20	53.10	1	18,623	0.01%
2024/05/31	10	53.32	27	53.19	52.90	-17	18,623	-0.09%
2024/05/30	22.1	53.33	13	52.95	52.90	9.1	18,607	0.05%
2024/05/29	14.1	54.53	29	54.29	54.00	-14.9	18,554	-0.08%
2024/05/28	8	55.68	10	55.54	55.40	-2	18,412	-0.01%
2024/05/27	15	56.01	19	55.93	55.80	-4	18,383	-0.02%
2024/05/24	18	55.68	19	55.77	55.90	-1	18,324	-0.01%
2024/05/23	42	56.98	44.8	56.55	56.30	-2.8	18,221	-0.02%
2024/05/22	20.1	55.13	28	54.95	54.60	-7.9	17,613	-0.04%
2024/05/21	31	57.21	9	56.32	55.90	22	17,365	0.13%
2024/05/20	34.1	58.12	112.3	57.47	57.00	-78.2	17,119	-0.46%	大賣/
2024/05/17	8.1	57.43	37	57.12	57.40	-28.9	16,493	-0.18%
2024/05/16	9	55.72	2	55.75	55.70	7	16,178	0.04%
2024/05/15	25	57.48	25	56.17	55.70	0	16,108	0.00%
2024/05/14	73	56.11	9	56.01	56.30	64	15,840	0.40%
2024/05/13	1.2	53.50	5.5	53.44	53.30	-4.3	15,566	-0.03%
2024/05/10	8	54.25	1	54.40	54.50	7	15,519	0.05%
2024/05/09	1.3	54.95	2	55.00	53.80	-0.7	15,501	0.00%
2024/05/08	9.2	54.15	6.1	53.95	54.50	3.1	15,444	0.02%
2024/05/07	0.2	55.73	4	55.50	55.70	-3.9	15,150	-0.03%
2024/05/06	6.1	55.77	7	56.49	56.00	-0.9	15,052	-0.01%
2024/05/03	5.3	57.04	7	57.43	56.80	-1.7	14,897	-0.01%
2024/05/02	1.3	57.42	20	57.74	57.90	-18.7	14,767	-0.13%
2024/04/30	6	57.55	0	0.00	57.20	6	14,617	0.04%
2024/04/29	1	57.70	5	57.82	57.80	-4	14,483	-0.03%
2024/04/26	3	57.43	14.2	58.00	57.70	-11.2	14,327	-0.08%
2024/04/25	43	57.74	43.1	57.80	57.30	-0.1	14,138	0.00%
2024/04/24	38	57.67	14	57.49	57.10	24	13,958	0.17%
2024/04/23	6	56.78	19.1	57.20	57.80	-13.1	13,656	-0.10%
2024/04/22	48.1	57.66	20	57.42	56.10	28.1	13,472	0.21%
2024/04/19	60	58.41	60.4	58.31	57.60	-0.4	13,470	0.00%
2024/04/18	35	58.62	72.2	57.94	58.70	-37.2	12,973	-0.29%
2024/04/17	4.4	55.91	17	55.87	55.80	-12.6	12,495	-0.10%
2024/04/16	43	56.30	36	56.81	55.40	7	12,617	0.06%
2024/04/15	81.2	59.03	66.2	58.90	58.00	15.1	12,092	0.12%
2024/04/12	24.2	56.74	8	56.43	56.80	16.2	11,131	0.15%
2024/04/11	11.3	57.13	19.1	56.36	55.80	-7.9	11,010	-0.07%
2024/04/10	195.3	57.34	97	57.83	56.80	98.3	10,635	0.92%	大買/
2024/04/09	59	55.59	341.1	56.88	57.50	-282.1	9,678	-2.91%	大賣/鉅額交易
2024/04/08	22	52.83	10	52.93	53.00	12	8,809	0.14%
2024/04/03	7	53.76	2	54.20	53.70	5	8,809	0.06%
2024/04/02	6.1	54.23	25.2	53.90	54.30	-19.1	8,725	-0.22%
2024/04/01	11.1	54.33	13.1	54.17	54.40	-2	8,554	-0.02%
2024/03/29	8.1	52.29	26	52.52	52.60	-17.9	8,247	-0.22%
2024/03/28	50	53.70	22.1	54.08	52.60	27.9	8,231	0.34%
2024/03/27	18.3	53.05	122.4	53.21	53.20	-104.1	7,646	-1.36%	大賣/鉅額交易
2024/03/26	4	49.95	7	49.89	49.65	-3	7,194	-0.04%
2024/03/25	22	50.11	8	50.30	50.40	14	7,200	0.19%
2024/03/22	34	50.05	1	50.20	50.30	33	7,172	0.46%
2024/03/21	1	48.70	0	0.00	48.70	1	6,957	0.01%
2024/03/20	30.3	48.25	0	0.00	47.95	30.3	6,979	0.43%
2024/03/15	1	47.55	0	0.00	47.55	1	7,377	0.01%
2024/03/14	5	47.16	0	0.00	47.15	5	7,313	0.07%
2024/03/13	4	47.73	0	0.00	47.55	4	7,365	0.05%
2024/03/12	4	47.63	9	48.01	48.15	-5	7,418	-0.07%
2024/03/11	2	47.35	86	47.16	47.55	-84	7,409	-1.13%
2024/03/08	11.1	47.58	2	47.30	47.10	9.1	7,416	0.12%
2024/03/07	5.1	48.34	3	48.50	48.30	2.1	7,380	0.03%
2024/03/06	3	49.27	0	0.00	48.90	3	7,391	0.04%
2024/03/05	5	49.38	0	0.00	49.45	5	7,401	0.07%
2024/03/04	0	0.00	2	49.95	49.80	-2	7,410	-0.03%
2024/03/01	10	49.60	0	0.00	49.60	10	7,433	0.13%
2024/02/29	0	0.00	12.7	49.69	49.65	-12.7	7,682	-0.16%
2024/02/27	17	49.22	3	49.12	48.90	14	8,222	0.17%
2024/02/26	27	49.61	5	49.59	49.75	22	8,200	0.27%
2024/02/23	1.1	49.23	0	0.00	48.40	1.1	8,159	0.01%
2024/02/22	0.3	49.10	20	49.20	49.25	-19.7	8,163	-0.24%
2024/02/21	0	0.00	7	49.10	49.10	-7	8,207	-0.09%
2024/02/20	17	49.11	1	49.20	49.05	16	8,243	0.19%
2024/02/19	1	49.55	0	0.00	49.45	1	8,342	0.01%
2024/02/16	1	49.20	0	0.00	49.30	1	8,393	0.01%
2024/02/15	67.3	49.10	2	48.93	49.20	65.3	8,522	0.77%
2024/02/05	2	48.20	11	47.86	48.10	-9	8,533	-0.11%
2024/02/02	7	48.51	17	48.74	48.25	-10	8,539	-0.12%
2024/02/01	2	48.73	0	0.00	48.85	2	8,508	0.02%
2024/01/31	6	49.08	1	49.10	49.20	5	8,619	0.06%
2024/01/30	3	50.05	3	49.93	49.80	0	8,825	0.00%
2024/01/29	0	50.40	0	0.00	50.20	0	8,876	0.00%
2024/01/26	2	50.10	43	50.00	49.90	-41	9,023	-0.45%
2024/01/25	2	50.50	35	50.59	50.10	-33	9,076	-0.36%
2024/01/24	1	50.70	47	50.74	50.50	-46	9,094	-0.51%
2024/01/23	2	50.15	0	0.00	50.20	2	9,120	0.02%
2024/01/22	3	49.93	0	0.00	49.90	3	9,131	0.03%
2024/01/19	0.1	50.20	5	50.20	49.95	-4.9	9,129	-0.05%
2024/01/18	41	49.90	0	0.00	49.80	41	9,208	0.45%
2024/01/17	8	50.53	3.2	50.66	50.20	4.8	9,224	0.05%
2024/01/16	62	51.36	12	51.57	51.30	50	9,252	0.54%
2024/01/15	64.2	53.17	47	53.08	52.10	17.2	9,218	0.19%
2024/01/12	11	52.64	4	53.05	53.00	7	8,866	0.08%
2024/01/11	0.1	50.60	1.3	51.75	52.00	-1.2	8,723	-0.01%
2024/01/10	10	52.24	10	52.72	51.60	0	8,783	0.00%
2024/01/09	33.1	53.02	27.4	51.99	51.50	5.7	8,630	0.07%
2024/01/08	10.1	53.95	13	54.16	53.70	-2.9	8,428	-0.03%
2024/01/05	5	53.14	113	54.13	54.20	-108	8,203	-1.32%	大賣/鉅額交易
2024/01/04	8	52.88	0	0.00	52.70	8	8,070	0.10%
2024/01/03	3	52.93	202	53.29	52.70	-199	8,366	-2.38%	大賣/鉅額交易
2024/01/02	6.1	53.65	3.3	53.61	53.60	2.8	8,328	0.03%
2023/12/29	7	53.47	12	53.69	53.60	-5	8,357	-0.06%
2023/12/28	2	53.10	0	0.00	53.10	2	8,331	0.02%
2023/12/27	2	52.75	1	53.20	52.80	1	8,352	0.01%
2023/12/26	30	53.46	4	53.08	53.00	26	8,419	0.31%
2023/12/25	5	52.86	9	52.98	53.30	-4	8,402	-0.05%
2023/12/22	30.1	52.30	150	52.19	52.30	-119.9	8,360	-1.43%	大賣/鉅額交易
2023/12/21	358	53.33	17	52.94	52.10	341	8,547	3.99%	大買/鉅額交易
2023/12/20	2	52.55	4.6	52.56	52.70	-2.6	8,441	-0.03%
2023/12/19	6	51.95	1	52.00	52.00	5	8,505	0.06%
2023/12/18	0	0.00	1	52.80	52.80	-1	8,579	-0.01%
2023/12/15	0	0.00	2	52.75	52.50	-2	8,674	-0.02%
2023/12/14	2	52.20	0	0.00	52.00	2	8,797	0.02%
2023/12/13	42	52.51	6	52.32	51.90	36	8,952	0.40%
2023/12/12	1	53.10	3	52.63	52.70	-2	8,927	-0.02%
2023/12/11	4	51.60	26	51.78	51.50	-22	9,025	-0.24%
2023/12/08	2	52.30	3	51.90	51.50	-1	9,174	-0.01%
2023/12/07	0	0.00	1	53.10	52.20	-1	9,367	-0.01%
2023/12/06	2	52.15	0	0.00	52.00	2	10,039	0.02%
2023/12/05	21	52.59	6	52.50	52.40	15	10,377	0.14%
2023/12/04	31	52.75	3	53.23	53.10	28	10,439	0.27%
2023/12/01	11	52.59	0.1	52.60	52.30	10.9	10,463	0.10%
2023/11/30	0	0.00	5	51.50	51.80	-5	10,729	-0.05%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	21	51.71	29	52.14	52.30	-8	11,478	-0.07%
2023/11/27	75	52.50	62	51.63	51.60	13	11,941	0.11%
2023/11/24	27	53.34	20	52.70	52.60	7	11,969	0.06%
2023/11/22	4	50.98	13	50.88	50.70	-9	13,177	-0.07%
2023/11/21	7	51.30	16	50.76	50.60	-9	14,097	-0.06%
2023/11/20	4	51.03	3	51.10	51.20	1	15,292	0.01%
2023/11/17	2	50.25	2	50.40	50.40	0	16,846	0.00%
2023/11/16	10	49.70	5	50.14	50.40	5	16,958	0.03%
2023/11/15	0	0.00	14	49.39	49.25	-14	16,884	-0.08%
2023/11/14	11	49.72	8	50.07	49.25	3	16,885	0.02%
2023/11/13	2	49.10	0	0.00	49.15	2	16,852	0.01%
2023/11/10	5	48.55	10	48.65	48.55	-5	16,862	-0.03%
2023/11/09	2.1	49.70	1	49.10	49.10	1.1	16,918	0.01%
2023/11/08	8	49.93	12	49.73	49.50	-4	17,049	-0.02%
2023/11/07	21	49.63	20	49.84	49.35	1	17,126	0.01%
2023/11/06	5	51.70	12	51.63	51.60	-7	17,057	-0.04%
2023/11/03	13	51.45	9	51.36	51.80	4	17,234	0.02%
2023/11/02	1	49.30	0	0.00	50.10	1	17,601	0.01%
2023/11/01	0	0.00	1	48.70	48.70	-1	17,693	-0.01%
2023/10/31	4	48.68	1	48.80	48.55	3	17,832	0.02%
2023/10/30	4	49.60	0	0.00	49.60	4	17,965	0.02%
2023/10/27	4	50.10	6	50.03	50.10	-2	18,128	-0.01%
2023/10/26	8	50.80	7	50.89	50.00	1	18,398	0.01%
2023/10/25	10	50.52	4	50.38	50.50	6	18,384	0.03%
2023/10/24	4	49.15	3	49.33	50.10	1	18,391	0.01%
2023/10/20	58	48.80	1	48.90	48.45	57	18,464	0.31%
2023/10/19	1.1	49.31	2	49.53	49.80	-1	18,502	-0.01%
2023/10/18	6.1	50.41	14.3	50.72	49.30	-8.2	18,654	-0.04%
2023/10/17	3	52.21	27	52.96	51.60	-24	18,695	-0.13%
2023/10/16	32.1	54.56	6	54.40	53.70	26.1	18,661	0.14%
2023/10/13	7	54.16	6	54.53	54.70	1	18,861	0.01%
2023/10/12	6	54.12	7	54.24	54.30	-1	19,063	-0.01%
2023/10/11	31	55.80	15	55.30	53.90	16	19,196	0.08%
2023/10/06	2	53.70	1	53.40	53.80	1	19,075	0.01%
2023/10/05	1	53.60	0	0.00	53.60	1	19,149	0.01%
2023/10/04	23	53.57	20	53.40	53.30	3	19,196	0.02%
2023/10/03	39.1	54.38	7	54.56	54.20	32.1	19,333	0.17%
2023/10/02	129	55.28	2	55.00	55.00	127	19,460	0.65%	大買/鉅額交易
2023/09/28	8	54.74	3	54.93	54.90	5	19,648	0.03%
2023/09/27	9	54.36	14	54.21	54.40	-5	20,053	-0.02%
2023/09/26	28	55.79	5	55.22	54.60	23	20,131	0.11%
2023/09/25	4	56.80	14	56.81	56.70	-10	20,174	-0.05%
2023/09/22	20	55.70	20	56.00	55.70	0	20,194	0.00%
2023/09/21	19	55.12	6	55.08	55.50	13	20,340	0.06%
2023/09/20	6.2	56.25	4	55.95	56.00	2.2	20,661	0.01%
2023/09/19	5	57.00	10	57.07	56.20	-5	20,917	-0.02%
2023/09/18	14	58.59	34	57.92	57.60	-20	21,299	-0.09%
2023/09/15	14.6	58.33	149	58.22	58.00	-134.5	22,514	-0.60%	大賣/鉅額交易
2023/09/14	13.5	59.79	3	59.40	59.20	10.5	24,361	0.04%
2023/09/13	9	59.94	1	60.00	59.90	8	25,282	0.03%
2023/09/12	28.2	60.94	22	60.69	60.50	6.2	25,608	0.02%
2023/09/11	70	62.26	31.1	62.68	60.80	38.9	25,750	0.15%
2023/09/08	157	61.18	5	61.14	61.90	152	25,155	0.60%	大買/鉅額交易
2023/09/07	13	60.45	20	60.20	60.40	-7	24,936	-0.03%
2023/09/06	21	60.30	15.1	59.91	60.30	6	25,092	0.02%
2023/09/05	20	60.10	20	60.29	59.50	0	25,246	0.00%
2023/09/04	74.1	62.04	30	61.36	61.30	44.1	25,481	0.17%
2023/09/01	43	62.20	63.4	62.38	62.40	-20.4	25,566	-0.08%
2023/08/31	19.5	62.23	17.5	62.09	62.00	2	25,428	0.01%
2023/08/30	16.2	61.22	27.1	60.96	61.60	-10.9	25,425	-0.04%
2023/08/29	58	59.91	52	60.40	61.50	6	25,440	0.02%
2023/08/28	89	62.31	115	62.27	61.00	-26	24,866	-0.10%	大賣/
2023/08/25	189	60.97	79	60.95	60.30	110	23,852	0.46%	大買/鉅額交易
2023/08/24	42.1	61.48	444.2	61.89	61.40	-402.1	23,172	-1.74%	大賣/鉅額交易
2023/08/23	113	59.32	90.6	59.86	59.00	22.4	22,194	0.10%	大買/
2023/08/22	2.4	54.88	3	54.93	55.50	-0.6	20,868	0.00%
2023/08/21	11	55.28	2	55.30	55.50	9	20,986	0.04%
2023/08/18	1.2	55.25	0.5	55.00	54.70	0.7	21,567	0.00%
2023/08/17	3	54.73	17	54.80	55.10	-14	22,073	-0.06%
2023/08/16	14	53.55	15	54.05	53.80	-1	22,699	0.00%
2023/08/15	8.1	53.80	15	54.21	53.90	-6.9	23,079	-0.03%
2023/08/14	23	54.81	10	54.68	54.00	13	23,352	0.06%
2023/08/11	19	57.39	21.1	56.99	56.80	-2.1	23,780	-0.01%
2023/08/10	7	57.93	10.2	58.54	58.00	-3.2	23,730	-0.01%
2023/08/09	320.1	58.18	7	58.53	58.30	313.1	23,730	1.32%	大買/鉅額交易
2023/08/08	47.1	57.97	217	58.17	57.80	-169.9	23,855	-0.71%	大賣/鉅額交易
2023/08/07	0	0.00	27.1	56.03	57.20	-27.1	23,996	-0.11%
2023/08/04	3	55.83	56	56.01	56.10	-53	24,323	-0.22%
2023/08/02	12.1	55.15	8.2	55.54	55.20	3.8	24,828	0.02%
2023/08/01	24	55.38	7	55.37	54.80	17	25,063	0.07%
2023/07/31	23.3	55.57	151	54.86	55.50	-127.7	25,683	-0.50%	大賣/鉅額交易
2023/07/28	6	53.63	0	0.00	53.80	6	26,100	0.02%
2023/07/27	111	54.60	15	54.49	54.50	96	27,285	0.35%	大買/
2023/07/26	14	53.71	13	54.41	53.40	1	28,078	0.00%
2023/07/25	25.1	53.46	4	53.83	54.00	21.1	29,699	0.07%
2023/07/24	12	53.81	3	53.93	53.50	9	31,348	0.03%
2023/07/21	6	55.13	2	54.75	54.40	4	32,211	0.01%
2023/07/20	50.1	55.36	28	55.07	55.70	22.1	34,259	0.06%
2023/07/19	22	53.94	12	54.72	53.70	10	35,118	0.03%
2023/07/18	84.1	53.75	99	53.64	53.50	-14.9	35,969	-0.04%
2023/07/17	110.1	54.68	50	54.90	54.80	60.1	36,519	0.16%	大買/
2023/07/14	22	56.00	15	56.47	55.70	7	37,088	0.02%
2023/07/13	22.1	56.60	19	56.91	56.10	3.1	38,925	0.01%
2023/07/12	16	57.48	7	57.80	57.20	9	41,165	0.02%
2023/07/11	46	57.84	19	58.06	57.70	27	43,826	0.06%
2023/07/10	83	58.65	8	58.70	58.30	75	45,283	0.17%
2023/07/07	12	59.34	12	59.38	59.40	0	46,632	0.00%
2023/07/06	54	60.74	30	60.87	60.20	24	47,102	0.05%
2023/07/05	35.4	62.20	432	62.08	61.90	-396.6	47,378	-0.84%	大賣/鉅額交易
2023/07/04	24	61.44	14	61.53	61.30	10	47,089	0.02%
2023/07/03	328	61.28	20	60.65	61.40	308	47,026	0.65%	大買/鉅額交易
2023/06/30	30	60.13	13	60.20	60.00	17	46,820	0.04%
2023/06/29	13	61.15	13	60.70	60.50	0	46,813	0.00%
2023/06/28	35	60.54	35	60.81	60.70	0	46,669	0.00%
2023/06/27	78	61.00	206.3	60.02	59.30	-128.3	46,754	-0.27%	大賣/鉅額交易
2023/06/26	319	61.60	24	61.50	60.70	295	47,177	0.63%	大買/鉅額交易
2023/06/21	128	65.40	67.6	64.76	63.40	60.4	46,949	0.13%	大買/
2023/06/20	151.2	64.95	195	64.57	65.00	-43.8	45,875	-0.10%	大買/大賣/
2023/06/19	65	61.43	178	62.26	63.90	-113	43,882	-0.26%	大賣/鉅額交易
2023/06/16	22	58.02	65	58.01	58.10	-43	42,910	-0.10%
2023/06/15	84	56.53	41.1	56.53	57.30	42.9	42,614	0.10%
2023/06/14	20	56.42	31	56.52	56.00	-11	42,368	-0.03%
2023/06/13	46	56.62	43.5	56.86	56.60	2.5	42,460	0.01%
2023/06/12	70.2	57.02	26.1	57.07	56.50	44.2	42,670	0.10%
2023/06/09	29	57.74	21.2	57.63	57.50	7.8	42,840	0.02%
2023/06/08	68.1	57.71	58.4	57.92	57.70	9.7	43,055	0.02%
2023/06/07	25	57.22	71	57.48	57.50	-46	42,805	-0.11%
2023/06/06	44	57.02	23	56.73	56.40	21	43,073	0.05%
2023/06/05	46.4	57.25	74	57.44	57.30	-27.6	43,876	-0.06%
2023/06/02	38	56.17	25.3	56.35	56.30	12.7	43,546	0.03%
2023/06/01	36	55.17	32	55.44	55.30	4	43,401	0.01%
2023/05/31	11	54.93	24	55.10	55.40	-13	43,443	-0.03%
2023/05/30	31.1	55.10	3.7	55.14	54.80	27.3	43,459	0.06%
2023/05/29	34	56.00	47	56.01	55.80	-13	43,343	-0.03%
2023/05/26	42	54.71	17.2	55.19	54.80	24.9	43,222	0.06%
2023/05/25	16.2	56.25	2	55.95	56.00	14.2	43,100	0.03%
2023/05/24	62	57.43	78	57.60	56.70	-16	43,064	-0.04%
2023/05/23	53.5	56.75	70	56.73	56.70	-16.5	42,899	-0.04%
2023/05/22	29	56.18	101.7	56.01	56.90	-72.7	42,593	-0.17%	大賣/
2023/05/19	68	54.46	35	54.94	54.20	33	42,282	0.08%
2023/05/18	84	54.83	25	55.04	54.50	59	42,021	0.14%
2023/05/17	55	55.76	40.3	55.60	55.00	14.8	41,789	0.04%
2023/05/16	14	53.92	22.4	53.70	53.70	-8.4	41,378	-0.02%
2023/05/15	23.2	53.82	11	53.53	53.70	12.2	41,725	0.03%
2023/05/12	8.1	53.78	10	53.92	54.40	-2	43,241	0.00%
2023/05/11	41.2	54.65	22	54.21	54.00	19.2	43,592	0.04%
2023/05/10	38	55.54	74	55.54	55.30	-36	43,073	-0.08%
2023/05/09	36.2	55.30	26.7	55.08	54.50	9.5	42,634	0.02%
2023/05/08	32	56.63	42	56.89	56.60	-10	42,096	-0.02%
2023/05/05	71.1	56.33	59	57.24	56.40	12.1	41,801	0.03%
2023/05/04	31.2	58.22	13	57.80	57.60	18.2	41,148	0.04%
2023/05/03	87	58.82	96.2	58.65	58.70	-9.2	40,545	-0.02%
2023/05/02	85	58.24	46	58.24	57.40	39	39,311	0.10%
2023/04/28	168.2	58.48	121.1	58.38	58.00	47.1	38,504	0.12%	大買/大賣/
2023/04/27	115.8	57.30	128.2	57.62	57.50	-12.5	36,822	-0.03%	大買/大賣/
2023/04/26	64	55.57	63.1	55.65	55.90	0.9	35,055	0.00%
2023/04/25	140.3	57.54	105.3	56.92	56.40	35	34,075	0.10%	大買/大賣/
2023/04/24	53	55.67	76.2	56.14	57.50	-23.2	31,803	-0.07%
2023/04/21	72	54.41	51	54.60	54.70	21	30,689	0.07%
2023/04/20	90	54.53	72.3	54.92	54.40	17.7	29,705	0.06%
2023/04/19	64.1	56.24	88.2	56.49	56.60	-24.1	28,932	-0.08%
2023/04/18	166.7	56.84	141	56.35	55.90	25.7	28,155	0.09%	大買/大賣/
2023/04/17	195.4	57.09	153	57.32	58.00	42.4	26,225	0.16%	大買/大賣/
2023/04/14	181.6	54.61	173.4	54.52	54.20	8.2	23,870	0.03%	大買/大賣/
2023/04/13	95.1	51.28	83	51.71	52.90	12.1	21,249	0.06%
2023/04/12	132.2	47.30	149	47.62	48.15	-16.9	20,124	-0.08%	大買/大賣/
2023/04/11	40	44.42	35	44.14	43.80	5	18,629	0.03%
2023/04/10	64	43.66	90	43.97	44.30	-26	18,055	-0.14%
2023/04/07	37	42.35	29	42.38	42.40	8	17,575	0.05%
2023/04/06	22	42.18	37	42.00	42.00	-15	17,668	-0.08%
2023/03/31	13	41.88	17	41.66	41.65	-4	17,716	-0.02%
2023/03/30	17	41.62	34	41.85	41.85	-17	17,689	-0.10%
2023/03/29	15	41.51	15	41.65	41.55	0	17,597	0.00%
2023/03/28	59	41.64	17	41.41	41.20	42	17,588	0.24%
2023/03/27	86	43.81	49.2	43.89	43.20	36.8	17,093	0.22%
2023/03/24	3	42.00	20	42.06	42.45	-17	16,439	-0.10%
2023/03/23	7	41.80	22	41.57	41.75	-15	16,380	-0.09%
2023/03/22	6	40.89	1	41.00	40.85	5	16,148	0.03%
2023/03/21	40	41.63	42	41.16	41.00	-2	16,101	-0.01%
2023/03/20	2	41.00	14	40.99	41.00	-12	16,040	-0.07%
2023/03/17	12	40.22	11	40.39	40.25	1	16,072	0.01%
2023/03/16	3	40.20	2.1	40.11	40.20	0.9	16,215	0.01%
2023/03/15	2	40.78	44	41.06	41.00	-42	16,594	-0.25%
2023/03/14	12	39.60	213	39.29	39.85	-201	16,663	-1.21%	大賣/鉅額交易
2023/03/13	25	39.08	6	38.55	38.95	19	17,010	0.11%
2023/03/10	8	41.18	7	40.84	40.90	1	17,105	0.01%
2023/03/09	222	42.30	40	41.80	42.05	182	17,023	1.07%	大買/鉅額交易
2023/03/08	42	41.31	96.3	41.11	41.00	-54.3	16,777	-0.32%
2023/03/07	1	38.90	4.1	39.25	39.40	-3.1	16,726	-0.02%
2023/03/06	3	39.20	1	39.10	38.65	2	16,633	0.01%
2023/03/03	12	38.25	10	38.68	38.40	2	16,513	0.01%
2023/03/02	5	37.67	2	37.78	37.85	3	16,435	0.02%
2023/03/01	11.3	37.86	57	37.97	38.00	-45.8	16,423	-0.28%
2023/02/24	7	38.59	5	38.73	38.50	2	16,568	0.01%
2023/02/23	2	38.95	3	39.18	39.20	-1	16,400	-0.01%
2023/02/22	3	38.72	13	39.07	39.20	-10	16,303	-0.06%
2023/02/21	44	39.24	36	39.08	38.80	8	16,229	0.05%
2023/02/20	14.2	38.87	23	38.99	38.80	-8.9	15,930	-0.06%
2023/02/17	12	38.51	1	38.85	38.50	11	15,735	0.07%
2023/02/16	4	37.90	20	37.98	38.00	-16	15,357	-0.10%
2023/02/15	5	37.29	7	37.42	37.30	-2	15,226	-0.01%
2023/02/14	27	37.17	6	37.25	37.60	21	15,097	0.14%
2023/02/13	27	37.29	15	37.29	37.65	12	15,039	0.08%
2023/02/10	210	38.84	210	39.17	37.95	0	14,717	0.00%	大買/大賣/
2023/02/09	16	37.11	228.2	36.99	37.35	-212.2	13,007	-1.63%	大賣/鉅額交易
2023/02/08	211	35.90	5	35.91	35.90	206	12,322	1.67%	大買/鉅額交易
2023/02/07	0	0.00	21	35.34	35.45	-21	12,217	-0.17%
2023/02/06	1	35.30	9	35.34	35.50	-8	12,254	-0.07%
2023/02/03	0	0.00	5	34.84	34.95	-5	12,155	-0.04%
2023/02/02	23	34.73	0	0.00	34.45	23	12,027	0.19%
2023/02/01	1	35.05	3	34.58	34.55	-2	11,897	-0.02%
2023/01/31	14	34.54	0	0.00	34.60	14	11,785	0.12%
2023/01/30	4	34.13	1	34.20	34.10	3	11,767	0.03%
2023/01/17	1	34.35	0	0.00	34.15	1	11,749	0.01%
2023/01/16	14	34.40	1	34.40	34.40	13	11,809	0.11%
2023/01/09	30	35.25	0	0.00	34.95	30	11,937	0.25%
2023/01/06	1	35.25	0	0.00	35.25	1	11,951	0.01%
2023/01/05	1	35.70	3	35.75	35.25	-2	12,024	-0.02%
2023/01/04	8	35.29	9	35.22	35.45	-1	11,953	-0.01%
2023/01/03	14	35.24	1	35.40	35.40	13	11,892	0.11%
2022/12/30	10	35.95	11	36.03	35.75	-1	11,774	-0.01%
2022/12/29	15	35.01	0	0.00	35.10	15	11,294	0.13%
2022/12/27	2	35.35	1	35.50	35.00	1	11,126	0.01%
2022/12/26	2	35.55	10	35.49	35.25	-8	11,028	-0.07%
2022/12/23	1	34.65	9	34.03	34.55	-8	10,789	-0.07%
2022/12/22	7	33.46	3	33.55	33.50	4	10,626	0.04%
2022/12/21	12	33.39	6.1	33.48	33.25	5.9	10,653	0.06%
2022/12/20	9	34.12	6	33.83	33.30	3	10,740	0.03%
2022/12/19	11	34.59	0	0.00	34.40	11	10,836	0.10%
2022/12/16	4	35.04	3	34.93	34.95	1	10,808	0.01%
2022/12/15	21	35.67	44	35.39	35.95	-23	10,663	-0.22%
2022/12/14	1	34.60	3	34.78	35.00	-2	10,373	-0.02%
2022/12/13	13	34.49	11	34.67	34.35	2	10,265	0.02%
2022/12/12	11.1	34.63	7	35.06	34.85	4.1	10,170	0.04%
2022/12/09	6	34.89	153	35.25	34.85	-147	10,069	-1.46%	大賣/鉅額交易
2022/12/08	6	35.76	6	35.58	35.20	0	9,939	0.00%
2022/12/07	65	36.03	57	35.42	35.85	8	9,652	0.08%
2022/12/06	9	35.77	19	35.67	35.60	-10	9,049	-0.11%
2022/12/05	28	36.36	35	36.71	36.25	-7	8,693	-0.08%
2022/12/02	8	34.49	5	34.81	34.80	3	7,945	0.04%
2022/12/01	62	33.09	6	33.32	33.10	56	7,385	0.76%
2022/11/30	20	33.17	2.1	33.50	33.40	18	7,203	0.25%
2022/11/29	39.1	33.06	38	34.58	33.90	1	6,738	0.02%
2022/11/28	3.1	31.58	3	32.07	31.90	0.1	5,674	0.00%
2022/11/25	42	31.50	1	31.55	31.40	41	5,575	0.74%
2022/11/24	64	31.25	35	31.39	31.40	29	5,571	0.52%
2022/11/23	5	31.77	0	0.00	31.55	5	5,518	0.09%
2022/11/22	4.1	31.76	2	31.55	31.55	2.1	5,426	0.04%
2022/11/21	1	30.90	0	0.00	30.90	1	5,128	0.02%
2022/11/18	30	31.13	1	31.10	31.05	29	5,115	0.57%
2022/11/17	7	30.69	0	0.00	30.60	7	5,066	0.14%
2022/11/16	5	31.39	1	31.25	31.05	4	4,972	0.08%
2022/11/15	0	0.00	1	31.25	30.95	-1	4,857	-0.02%
2022/11/14	1	31.00	1	31.05	31.15	0	4,831	0.00%
2022/11/10	0	0.00	0.1	31.35	31.10	-0.1	4,916	0.00%
2022/11/09	2	31.06	2	31.00	31.05	0	5,034	0.00%
2022/11/08	4.1	32.30	371	32.10	31.60	-366.9	4,958	-7.40%	大賣/鉅額交易
2022/11/04	0	0.00	1	32.75	32.65	-1	4,807	-0.02%
2022/11/02	10	32.55	1	33.00	32.45	9	4,956	0.18%
2022/11/01	1	31.85	0	0.00	31.80	1	5,247	0.02%
2022/10/27	0	0.00	2	31.40	31.20	-2	6,360	-0.03%
2022/10/26	3	31.00	2	31.20	31.05	1	7,147	0.01%
2022/10/25	223	31.84	3	31.35	31.35	220	7,599	2.90%	大買/鉅額交易
2022/10/24	0	0.00	3	32.35	32.30	-3	7,643	-0.04%
2022/10/21	2	30.40	7	31.65	31.60	-5	7,662	-0.07%
2022/10/20	5	29.92	0	0.00	30.25	5	7,750	0.06%
2022/10/19	148	31.29	0	0.00	31.15	148	7,706	1.92%	大買/鉅額交易
2022/10/18	0	31.50	0	0.00	31.30	0	7,721	0.00%
2022/10/17	4	31.71	1	31.45	31.80	3	7,877	0.04%
2022/10/13	2	31.73	5	31.48	31.15	-3	8,057	-0.04%
2022/10/11	2	33.73	0	0.00	33.55	2	8,125	0.02%
2022/10/07	2	33.40	0	0.00	33.45	2	8,286	0.02%
2022/10/06	0	0.00	22	33.98	33.95	-22	8,551	-0.26%
2022/10/05	1	34.60	2	34.10	34.10	-1	9,131	-0.01%
2022/10/04	2	34.63	10	34.40	34.35	-8	9,375	-0.09%
2022/10/03	0	0.00	1	34.20	34.15	-1	9,695	-0.01%
2022/09/30	0	0.00	31	33.49	33.80	-31	9,935	-0.31%
2022/09/29	5	34.22	2	34.48	34.00	3	10,071	0.03%
2022/09/28	1	34.00	1	34.50	33.70	0	10,280	0.00%
2022/09/27	8	34.36	3	34.47	34.15	5	10,620	0.05%
2022/09/26	5.1	36.32	4	35.81	35.55	1.1	10,875	0.01%
2022/09/23	1	36.25	0	0.00	36.10	1	11,223	0.01%
2022/09/22	0	0.00	1.2	35.77	35.95	-1.2	11,423	-0.01%
2022/09/21	0.2	35.55	0	0.00	35.55	0.2	11,592	0.00%
2022/09/20	0	0.00	15	35.85	36.10	-15	11,680	-0.13%
2022/09/16	4	35.94	3	36.00	36.05	1	11,941	0.01%
2022/09/15	8	37.02	9	37.03	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	1	36.40	36.85	-1	12,686	-0.01%
2022/09/13	7	36.60	15	36.70	36.70	-8	13,391	-0.06%
2022/09/12	6	36.64	6	36.49	36.80	0	15,449	0.00%
2022/09/08	1	35.75	0	0.00	36.00	1	16,498	0.01%
2022/09/07	0	0.00	4	35.90	35.75	-4	17,074	-0.02%
2022/09/06	0	0.00	1	36.05	35.60	-1	17,122	-0.01%
2022/09/05	0	0.00	1	35.55	35.35	-1	17,077	-0.01%
2022/09/02	0	0.00	2	35.35	35.20	-2	17,101	-0.01%
2022/08/30	2	35.05	2	35.10	35.15	0	17,109	0.00%
2022/08/29	3	35.10	3	35.13	35.00	0	17,110	0.00%
2022/08/26	0	0.00	1	35.90	35.80	-1	17,097	-0.01%
2022/08/25	0	0.00	10	35.70	35.75	-10	17,140	-0.06%
2022/08/24	5	35.90	0	0.00	35.75	5	17,235	0.03%
2022/08/23	2	35.93	1	35.85	35.90	1	17,266	0.01%
2022/08/22	1	34.80	0	0.00	35.20	1	17,223	0.01%
2022/08/19	0	0.00	2	35.40	35.10	-2	17,273	-0.01%
2022/08/18	1	34.95	0	0.00	35.40	1	17,291	0.01%
2022/08/17	13	35.17	0.1	35.55	35.05	12.9	17,429	0.07%
2022/08/16	17	36.07	0	0.00	35.60	17	17,431	0.10%
2022/08/15	0.2	36.90	0	0.00	36.90	0.2	17,493	0.00%
2022/08/12	1	37.30	0.1	37.00	37.00	0.9	17,579	0.01%
2022/08/11	1	36.95	7	37.24	36.80	-6	17,572	-0.03%
2022/08/10	1	36.85	0.1	37.00	36.75	0.9	17,554	0.01%
2022/08/09	7	37.17	6	37.18	37.15	1	17,517	0.01%
2022/08/08	2	37.13	25.1	37.41	37.00	-23.1	17,402	-0.13%
2022/08/05	7	36.04	3	35.90	35.95	4	17,068	0.02%
2022/08/04	11	35.98	7.1	36.77	36.00	3.9	16,971	0.02%
2022/08/03	27	37.06	11	37.42	37.10	16	16,796	0.10%
2022/08/02	10.1	37.76	24	38.01	38.20	-13.9	16,240	-0.09%
2022/08/01	9	36.90	25	36.73	37.35	-16	15,602	-0.10%
2022/07/29	1.1	35.20	16	35.89	35.90	-14.9	15,172	-0.10%
2022/07/28	3	35.37	1	35.35	35.25	2	15,100	0.01%
2022/07/27	5.3	35.69	10.1	35.78	35.90	-4.8	15,046	-0.03%
2022/07/26	3	35.23	25.1	35.00	35.20	-22.1	14,971	-0.15%
2022/07/25	3	35.08	4	35.08	34.95	-1	14,971	-0.01%
2022/07/22	8	35.25	8	34.76	35.00	0	14,970	0.00%
2022/07/21	12.1	34.67	7	34.70	34.70	5.1	14,968	0.03%
2022/07/20	7	35.31	9	35.21	35.35	-2	15,124	-0.01%
2022/07/19	4	35.19	4	34.90	35.00	0	15,270	0.00%
2022/07/18	1.1	35.09	1	35.15	35.00	0.1	15,522	0.00%
2022/07/15	13.1	34.87	8	35.03	35.10	5.1	15,567	0.03%
2022/07/14	21.1	36.09	20	35.86	35.85	1.1	15,585	0.01%
2022/07/13	26	35.67	39.1	35.90	36.05	-13.1	15,513	-0.08%
2022/07/12	8	34.31	10	34.40	34.25	-2	15,255	-0.01%
2022/07/11	6.5	34.36	16	34.29	34.35	-9.6	15,535	-0.06%
2022/07/08	8.1	33.57	6	33.23	32.75	2.1	15,691	0.01%
2022/07/07	14.1	33.76	4	33.40	33.40	10.1	15,583	0.06%
2022/07/06	11	34.23	20	34.12	33.85	-9	15,517	-0.06%
2022/07/05	17	33.97	18	34.14	34.70	-1	15,350	-0.01%
2022/07/04	24.1	32.48	23	32.82	33.10	1.1	14,928	0.01%
2022/07/01	17	33.29	44	33.16	32.55	-27	14,518	-0.19%
2022/06/30	45	32.43	43	32.39	32.35	2	13,940	0.01%
2022/06/29	9.5	32.29	6	32.83	32.20	3.5	13,691	0.03%
2022/06/28	52	32.34	51	32.13	32.15	1	13,485	0.01%
2022/06/27	53	31.82	112	31.95	31.85	-59	13,380	-0.44%	大賣/
2022/06/24	23	31.28	23	31.78	31.75	0	13,262	0.00%
2022/06/23	11	31.60	21.1	32.25	31.15	-10.1	13,081	-0.08%
2022/06/22	170.1	32.97	159	31.66	31.35	11.1	12,740	0.09%	大買/大賣/
2022/06/21	208	34.09	195	34.08	34.40	13	12,182	0.11%	大買/大賣/
2022/06/20	312.1	37.67	191	38.33	34.40	121.1	11,440	1.06%	大買/大賣/鉅額交易
2022/06/17	35	37.11	30.1	36.84	38.20	4.9	9,329	0.05%
2022/06/16	20	34.74	25	35.11	34.75	-5	8,190	-0.06%
2022/06/15	0	0.00	10	33.80	34.00	-10	7,566	-0.13%
2022/06/13	1	33.60	28	33.36	33.45	-27	7,447	-0.36%
2022/06/09	4	33.91	0	0.00	33.95	4	7,389	0.05%
2022/06/07	5	32.90	5	33.55	33.60	0	7,289	0.00%
2022/06/02	1	33.35	3	33.33	33.40	-2	7,273	-0.03%
2022/06/01	3	34.22	0	0.00	33.90	3	7,222	0.04%
2022/05/30	0	0.00	1	34.10	34.20	-1	7,023	-0.01%
2022/05/27	1	34.30	1	33.90	33.50	0	6,976	0.00%
2022/05/26	3	34.13	7	34.15	33.95	-4	6,926	-0.06%
2022/05/25	4	33.98	4	34.65	33.85	0	6,836	0.00%
2022/05/24	1	34.15	5	34.00	34.00	-4	6,625	-0.06%
2022/05/23	2	33.63	17	33.86	33.75	-15	6,483	-0.23%
2022/05/20	1	32.90	8	33.29	33.30	-7	6,281	-0.11%
2022/05/19	0	0.00	2	32.75	32.45	-2	6,117	-0.03%
2022/05/17	1	32.30	0	0.00	32.50	1	6,135	0.02%
2022/05/16	1	31.60	0	0.00	31.95	1	6,090	0.02%
2022/05/11	1	33.45	0	0.00	32.90	1	5,844	0.02%
2022/05/10	4	32.24	2	33.20	33.60	2	5,743	0.03%
2022/05/09	1	32.60	0	0.00	32.55	1	5,606	0.02%
2022/05/06	1	32.55	3.1	32.50	32.50	-2.1	5,441	-0.04%
2022/05/05	0	0.00	2	32.70	32.50	-2	5,378	-0.04%
2022/05/04	0	0.00	9	32.71	32.25	-9	5,328	-0.17%
2022/05/03	0	0.00	3	32.85	32.85	-3	5,266	-0.06%
2022/04/29	5.1	33.10	0	0.00	33.20	5.1	5,153	0.10%
2022/04/28	9	33.22	6	33.05	33.20	3	5,071	0.06%
2022/04/27	13	33.23	3	33.65	33.25	10	4,986	0.20%
2022/04/26	7	34.37	19	34.32	34.20	-12	4,794	-0.25%
2022/04/25	11	34.40	9.1	34.18	34.20	1.9	4,451	0.04%
2022/04/22	23	33.80	18	34.04	34.70	5	4,162	0.12%
2022/04/21	3.1	33.67	6	33.28	32.80	-3	3,836	-0.08%
2022/04/20	5	34.38	13	33.69	33.80	-8	3,651	-0.22%
2022/04/19	1.1	33.39	9	33.91	34.00	-8	3,416	-0.23%
2022/04/18	10	33.30	45	33.35	33.50	-35	3,197	-1.09%
2022/04/15	37	33.81	39	33.66	33.75	-2	2,960	-0.07%
2022/04/14	25	32.29	19	32.55	32.30	6	2,484	0.24%
2022/04/13	7	30.80	1	30.85	30.85	6	2,029	0.30%
2022/04/12	0	0.00	6	30.37	30.70	-6	1,866	-0.32%
2022/04/11	7	30.07	2.1	29.95	29.80	4.9	1,758	0.28%
2022/03/31	0	0.00	1	29.45	29.35	-1	1,747	-0.06%
2022/03/30	0	0.00	5	29.50	29.35	-5	1,749	-0.29%
2022/03/29	0	0.00	10	29.50	29.30	-10	1,756	-0.57%
2022/03/23	0	0.00	5.2	29.55	29.85	-5.2	1,764	-0.29%
2022/03/21	0	0.00	7	29.60	29.60	-7	1,754	-0.40%
2022/03/17	3	29.40	0	0.00	29.50	3	1,765	0.17%
2022/03/11	6	29.59	10	29.58	29.40	-4	1,804	-0.22%
2022/03/10	0	0.00	2	29.75	29.75	-2	1,823	-0.11%
2022/03/09	5	29.00	0	0.00	29.25	5	1,821	0.27%
2022/03/08	3	29.13	0	0.00	28.75	3	1,808	0.17%
2022/03/07	5	29.75	0	0.00	29.55	5	1,761	0.28%
2022/03/01	1	30.00	0	0.00	30.05	1	1,838	0.05%
2022/02/23	0	0.00	20	29.85	29.90	-20	1,868	-1.07%
2022/02/21	0	0.00	23	30.06	30.05	-23	1,957	-1.18%
2022/02/18	20	29.98	1	30.15	30.15	19	2,008	0.95%
2022/02/17	0	0.00	1	29.75	29.95	-1	2,144	-0.05%
2022/02/15	1	29.35	13	29.20	29.35	-12	2,122	-0.57%
2022/02/09	0	0.00	4	29.70	29.75	-4	2,200	-0.18%
2022/01/24	2	29.35	0	0.00	29.35	2	2,248	0.09%
2022/01/21	4	29.60	0	0.00	29.45	4	2,236	0.18%
2022/01/20	0	0.00	10	29.70	29.80	-10	2,224	-0.45%
2022/01/13	0	0.00	2	30.00	30.15	-2	2,254	-0.09%
2022/01/07	2	30.10	2	29.95	29.95	0	2,108	0.00%
2022/01/06	6	29.74	5	29.90	29.65	1	2,037	0.05%
2021/12/27	0	0.00	1	29.50	29.70	-1	1,915	-0.05%
2021/12/06	0	0.00	1	29.70	29.75	-1	2,040	-0.05%
2021/12/03	1	29.35	0	0.00	29.35	1	2,068	0.05%
2021/12/01	0	0.00	2	29.18	29.20	-2	2,127	-0.09%
2021/11/26	0	0.00	3	30.00	29.80	-3	2,116	-0.14%
2021/11/24	0	0.00	2	30.43	30.55	-2	2,070	-0.10%
2021/11/23	0	0.00	2	30.00	30.20	-2	2,019	-0.10%
2021/11/19	1	30.25	14	29.99	30.25	-13	1,969	-0.66%
2021/11/18	0	0.00	5	30.25	30.35	-5	1,928	-0.26%
2021/11/17	3	30.20	7.1	30.14	30.00	-4.1	1,854	-0.22%
2021/11/16	1	30.30	11	30.08	29.80	-10	1,794	-0.56%
2021/11/12	0	0.00	1	29.10	29.25	-1	1,622	-0.06%
2021/11/11	1	29.10	0	0.00	29.10	1	1,614	0.06%
2021/11/08	0	0.00	4	29.16	29.15	-4	1,715	-0.23%
2021/11/04	5.1	28.85	2	28.80	28.80	3.1	1,755	0.17%
2021/11/02	2	28.80	6	28.69	28.75	-4	1,772	-0.23%
2021/10/29	0	0.00	1	28.30	28.20	-1	1,824	-0.05%
2021/10/25	3	28.02	0	0.00	28.10	3	2,173	0.14%
2021/10/22	0	0.00	6	28.35	27.95	-6	2,200	-0.27%
2021/10/20	10	28.30	0	0.00	28.25	10	2,298	0.44%
2021/10/19	4	28.41	0	0.00	28.45	4	2,374	0.17%
2021/10/18	0	0.00	0.5	28.50	28.25	-0.5	2,400	-0.02%
2021/10/14	1	28.15	1	28.30	28.20	0	2,435	0.00%
2021/10/12	2	28.00	0	0.00	28.00	2	2,482	0.08%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/06	1	28.05	0	0.00	28.05	1	2,521	0.04%
2021/10/01	0	0.00	10.2	28.16	28.15	-10.2	2,552	-0.40%
2021/09/29	1	27.90	0	0.00	28.10	1	2,558	0.04%
2021/09/28	0	28.10	0.3	28.20	28.20	-0.3	2,560	-0.01%
2021/09/27	1	28.20	0	0.00	28.10	1	2,578	0.04%
2021/09/23	1	28.30	0	0.00	28.35	1	2,616	0.04%
2021/09/22	3	27.93	0	0.00	28.25	3	2,650	0.11%
2021/09/17	20	28.26	8	28.40	28.35	12	2,882	0.42%
2021/09/16	5	28.10	0	0.00	28.25	5	2,897	0.17%
2021/09/14	0	0.00	10	27.55	27.95	-10	3,017	-0.33%
2021/09/13	10	27.40	10	27.55	27.35	0	3,292	0.00%
2021/09/10	11	27.45	10	27.55	27.55	1	3,380	0.03%
2021/09/09	13	27.33	0	0.00	27.30	13	3,434	0.38%
2021/09/08	8	27.51	6	27.58	27.40	2	3,401	0.06%
2021/09/07	0	0.00	10	27.90	27.90	-10	3,370	-0.30%
2021/09/06	4	28.33	0	0.00	28.10	4	3,378	0.12%
2021/08/31	1	28.95	1	29.20	29.15	0	3,352	0.00%
2021/08/30	6	29.20	0	0.00	29.00	6	3,383	0.18%
2021/08/24	0	0.00	1	29.40	29.30	-1	3,733	-0.03%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/18	1	28.70	0	0.00	29.45	1	3,722	0.03%
2021/08/16	3	30.05	0	0.00	29.45	3	3,687	0.08%
2021/08/13	0	0.00	20	30.30	30.20	-20	3,583	-0.56%
2021/08/11	1	30.40	3	29.98	29.95	-2	3,535	-0.06%
2021/08/10	1	30.05	1	30.10	30.20	0	3,511	0.00%
2021/08/09	1	30.00	7	30.04	30.00	-6	3,526	-0.17%
2021/08/04	1.4	29.86	1	30.25	29.85	0.4	3,632	0.01%
2021/08/03	11.1	30.77	3	31.00	30.50	8.1	3,618	0.22%
2021/08/02	1.1	30.89	11	30.73	30.90	-9.9	3,548	-0.28%
2021/07/30	0	0.00	4	29.90	29.80	-4	3,339	-0.12%
2021/07/28	0	0.00	1	30.00	29.80	-1	3,342	-0.03%
2021/07/27	0	0.00	4	30.09	30.00	-4	3,385	-0.12%
2021/07/26	0	0.00	5	30.10	29.85	-5	3,374	-0.15%
2021/07/23	5	29.75	9	29.82	29.55	-4	3,343	-0.12%
2021/07/21	0	0.00	8	28.93	28.65	-8	3,365	-0.24%
2021/07/20	1	28.85	0	0.00	28.80	1	3,422	0.03%
2021/07/19	4	29.11	1	29.00	29.25	3	3,503	0.09%
2021/07/14	0	0.00	5	28.75	28.65	-5	3,870	-0.13%
2021/07/13	3	28.87	0	0.00	28.55	3	4,110	0.07%
2021/07/12	2	28.65	2	28.85	28.80	0	4,147	0.00%
2021/07/09	2	28.60	0	0.00	28.55	2	4,213	0.05%
2021/07/08	10	28.80	0	0.00	28.85	10	4,279	0.23%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/05	0	0.00	4	28.75	28.95	-4	4,284	-0.09%
2021/07/02	5	28.90	6	28.80	28.90	-1	4,283	-0.02%
2021/07/01	1	29.10	0	0.00	29.00	1	4,276	0.02%
2021/06/30	6	29.18	1	29.40	29.15	5	4,275	0.12%
2021/06/29	5	29.50	11	29.12	29.10	-6	4,272	-0.14%
2021/06/28	23	30.15	24.1	29.90	29.65	-1.1	4,246	-0.03%
2021/06/25	2	29.65	7	29.79	29.50	-5	4,015	-0.12%
2021/06/24	2	29.80	12	29.83	29.75	-10	4,006	-0.25%
2021/06/23	3	29.93	2	30.05	29.70	1	3,958	0.03%
2021/06/22	35	29.70	24.7	30.17	29.85	10.3	3,860	0.27%
2021/06/21	24	29.49	1	29.70	29.55	23	3,570	0.64%
2021/06/18	5	29.30	0	0.00	29.20	5	3,472	0.14%
2021/06/15	2	28.50	0	0.00	28.60	2	3,456	0.06%
2021/06/10	10	28.95	0	0.00	28.80	10	3,441	0.29%
2021/06/08	0	0.00	5	29.00	29.00	-5	3,430	-0.15%
2021/06/07	6	28.80	2	28.95	29.00	4	3,438	0.12%
2021/06/04	5	29.92	13	29.58	29.30	-8	3,439	-0.23%
2021/06/03	13	29.56	44	29.33	29.90	-31	3,338	-0.93%
2021/06/02	6	27.87	0	0.00	27.90	6	3,139	0.19%
2021/06/01	2	27.75	1	27.75	27.85	1	3,156	0.03%
2021/05/31	0	27.90	1	27.81	27.85	-1	3,201	-0.03%
2021/05/28	0	0.00	5	27.60	27.65	-5	3,238	-0.15%
2021/05/27	2	27.25	0.2	27.35	27.20	1.8	3,418	0.05%
2021/05/26	2	27.40	0	0.00	27.35	2	3,696	0.05%
2021/05/25	1	27.50	4	27.40	27.45	-3	3,897	-0.08%
2021/05/24	1	26.70	0	0.00	27.40	1	3,920	0.03%
2021/05/20	0	0.00	1	26.75	26.60	-1	3,972	-0.03%
2021/05/19	0	0.00	25	26.60	26.85	-25	3,980	-0.63%
2021/05/18	25	26.90	0	0.00	26.85	25	3,980	0.63%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/13	3	26.38	0	0.00	26.35	3	3,904	0.08%
2021/05/12	13	27.13	1	27.10	26.50	12	3,863	0.31%
2021/05/11	10	28.33	1	28.40	28.00	9	3,754	0.24%
2021/05/10	12	28.62	2	28.70	28.70	10	3,714	0.27%
2021/05/07	3	28.63	10.1	28.57	28.60	-7.1	3,706	-0.19%
2021/05/06	1	28.40	2	28.40	28.40	-1	3,709	-0.03%
2021/05/05	11	28.49	0	0.00	28.40	11	3,687	0.30%
2021/05/04	8	28.44	1	28.80	28.50	7	3,672	0.19%
2021/05/03	5	29.66	1	29.85	29.55	4	3,600	0.11%
2021/04/29	0	0.00	10	30.14	30.05	-10	3,610	-0.28%
2021/04/28	4	29.90	3.4	29.91	30.00	0.6	3,573	0.02%
2021/04/27	6	30.41	4.3	30.45	30.30	1.7	3,541	0.05%
2021/04/26	6	30.64	5	30.55	30.75	1	3,499	0.03%
2021/04/23	3	30.77	9	30.74	30.70	-6	3,442	-0.17%
2021/04/22	11	31.16	29	30.87	30.50	-18	3,378	-0.53%
2021/04/21	2.3	30.20	8	30.33	30.30	-5.7	3,153	-0.18%
2021/04/20	5.1	30.84	66	30.55	30.45	-60.9	3,118	-1.95%
2021/04/19	44	30.55	17	30.49	31.10	27	3,048	0.89%
2021/04/16	10.1	29.65	0	0.00	29.75	10.1	2,815	0.36%
2021/04/15	3	29.52	5	29.49	29.55	-2	2,786	-0.07%
2021/04/14	20	29.30	20	29.28	29.20	0	2,739	0.00%
2021/04/13	3	28.75	2	28.80	28.75	1	2,694	0.04%
2021/04/12	2.2	28.80	0	0.00	28.80	2.2	2,694	0.08%
2021/04/09	22.1	28.90	0	0.00	28.90	22.1	2,767	0.80%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/07	0	0.00	0	29.00	29.05	0	2,756	0.00%
2021/04/06	3.1	28.85	0	0.00	28.95	3.1	2,763	0.11%
2021/04/01	1.1	28.71	4	28.79	28.80	-3	2,767	-0.11%
2021/03/31	4	28.84	1	28.90	28.85	3	2,749	0.11%
2021/03/30	4.1	29.00	18	29.04	29.05	-13.9	2,743	-0.51%
2021/03/29	0	0.00	3	29.12	29.15	-3	2,731	-0.11%
2021/03/25	0	0.00	10	29.16	29.20	-10	2,842	-0.35%
2021/03/24	2	29.25	2	29.30	29.35	0	2,894	0.00%
2021/03/22	3.1	28.97	0	0.00	29.00	3.1	2,929	0.11%
2021/03/19	10	29.08	70	28.99	29.05	-60	2,901	-2.07%
2021/03/18	2	29.35	1.4	29.36	29.25	0.6	2,874	0.02%
2021/03/17	0	0.00	2	29.28	29.30	-2	2,872	-0.07%
2021/03/16	0	0.00	11	29.42	29.30	-11	2,877	-0.38%
2021/03/15	22	29.40	1	29.45	29.50	21	2,873	0.73%
2021/03/12	0.1	29.15	25	29.13	29.10	-24.9	2,869	-0.87%
2021/03/11	1	29.25	18	29.33	29.30	-17	2,870	-0.59%
2021/03/10	23	29.44	2	29.40	29.35	21	2,877	0.73%
2021/03/09	1	29.75	0	0.00	29.75	1	2,850	0.04%
2021/03/08	7	30.05	0	0.00	29.95	7	2,837	0.25%
2021/03/05	3	29.85	2	29.80	29.75	1	2,814	0.04%
2021/03/04	0	0.00	2	29.70	30.00	-2	2,795	-0.07%
2021/03/03	12	29.70	6	29.62	29.70	6	2,756	0.22%
2021/03/02	112	30.45	74.2	29.85	29.70	37.8	2,725	1.39%	大買/
2021/02/26	32.3	29.78	12	29.89	30.30	20.3	2,564	0.79%
2021/02/25	53.4	28.96	15	29.46	29.55	38.4	2,295	1.67%
2021/02/24	3	28.40	1	28.45	28.35	2	2,119	0.09%
2021/02/23	2	28.25	0	28.60	28.60	2	2,105	0.09%
2021/02/22	0.1	28.00	7.1	28.16	28.25	-7	2,129	-0.33%
2021/02/18	0	0.00	20.2	27.65	27.80	-20.2	2,106	-0.96%
2021/02/05	1	27.40	0	0.00	27.40	1	2,085	0.05%
2021/02/02	1.1	27.23	0	0.00	27.15	1.1	2,155	0.05%
2021/02/01	27	27.10	0	0.00	27.10	27	2,153	1.25%
2021/01/26	1	27.75	0	0.00	27.50	1	2,120	0.05%
2021/01/25	10	27.88	5	27.95	27.95	5	2,114	0.24%
2021/01/22	3	28.10	3	28.25	28.20	0	2,125	0.00%
2021/01/21	3	27.30	0	0.00	27.55	3	2,086	0.14%
2021/01/20	1	27.35	0	0.00	27.25	1	2,085	0.05%
2021/01/19	1	27.65	0	0.00	27.60	1	2,053	0.05%
2021/01/18	3	27.63	0	0.00	27.60	3	2,051	0.15%
2021/01/15	2	27.80	0	0.00	27.90	2	2,036	0.10%
2021/01/14	2	28.00	1	28.05	28.05	1	2,011	0.05%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	6	28.43	0	0.00	28.10	6	1,963	0.31%
2021/01/06	10	28.92	3	29.12	28.85	7	1,869	0.37%
2021/01/04	1	29.70	3	29.70	29.45	-2	1,815	-0.11%
2020/12/28	0	0.00	3	28.98	28.95	-3	1,684	-0.18%
2020/12/24	3	28.50	0	0.00	28.60	3	1,651	0.18%
2020/12/22	0	0.00	1	28.55	28.40	-1	1,671	-0.06%
2020/12/21	0	0.00	3	29.50	29.45	-3	1,672	-0.18%
2020/12/18	1	29.25	1.6	29.05	29.10	-0.6	1,601	-0.04%
2020/12/16	0	0.00	0.3	29.00	28.85	-0.3	1,580	-0.02%
2020/12/15	0	0.00	0.5	28.50	28.20	-0.5	1,545	-0.03%
2020/12/14	0	0.00	0	28.50	28.30	0	1,557	0.00%
2020/12/11	4	28.21	0.1	28.40	28.05	3.9	1,567	0.25%
2020/12/10	8	28.33	0	0.00	28.25	8	1,562	0.51%
2020/12/09	10	28.48	6.3	28.51	28.60	3.7	1,578	0.23%
2020/12/04	3	29.07	0	0.00	29.10	3	1,630	0.18%
2020/12/02	2	28.30	0	0.00	28.45	2	1,667	0.12%
2020/12/01	2	28.53	0	0.00	28.55	2	1,732	0.12%
2020/11/30	2	28.75	0	0.00	28.70	2	1,792	0.11%
2020/11/27	1	28.70	1	28.80	28.95	0	1,888	0.00%
2020/11/24	1	28.70	2	28.70	28.60	-1	2,891	-0.03%
2020/11/23	0	0.00	1	28.70	28.80	-1	2,901	-0.03%
2020/11/20	0	0.00	7	28.87	28.90	-7	2,889	-0.24%
2020/11/19	1	29.15	8	29.11	29.00	-7	2,900	-0.24%
2020/11/18	0	0.00	1	28.55	28.60	-1	2,895	-0.03%
2020/11/13	0	0.00	2	28.43	28.50	-2	3,042	-0.07%
2020/11/12	1	28.55	0	0.00	28.60	1	3,061	0.03%
2020/11/11	7	28.39	5	28.40	28.55	2	3,143	0.06%
2020/11/10	5	28.32	5	28.40	28.30	0	3,128	0.00%
2020/10/28	0	0.00	2	27.80	27.65	-2	3,227	-0.06%
2020/10/26	1	27.75	0	0.00	27.75	1	3,234	0.03%
2020/10/23	10	27.90	0	0.00	27.85	10	3,230	0.31%
2020/10/21	5	28.00	0	0.00	28.05	5	3,295	0.15%
2020/10/19	5	27.88	0	0.00	28.15	5	3,311	0.15%
2020/10/15	1	28.20	0	0.00	28.05	1	3,327	0.03%
2020/09/25	5	28.00	0	0.00	28.00	5	3,669	0.14%
2020/09/24	4	28.55	0	0.00	28.05	4	3,668	0.11%
2020/09/23	0	0.00	10	29.20	29.00	-10	3,634	-0.28%
2020/09/22	1	29.35	3	29.40	29.30	-2	3,629	-0.06%
2020/09/21	1	30.05	0	0.00	29.80	1	3,627	0.03%
2020/09/17	7	29.64	0	0.00	29.55	7	3,641	0.19%
2020/09/08	0	0.00	6	30.35	30.25	-6	3,685	-0.16%
2020/09/04	0	0.00	1	30.15	30.25	-1	3,677	-0.03%
2020/09/03	4	31.10	0	0.00	30.65	4	3,632	0.11%
2020/09/02	5	30.74	5	30.90	30.85	0	3,597	0.00%
2020/09/01	16	31.79	15	31.40	31.20	1	3,539	0.03%
2020/08/31	10	30.99	34	31.99	32.00	-24	3,278	-0.73%
2020/08/28	0	0.00	10	29.03	29.10	-10	2,640	-0.38%
2020/08/26	3	28.60	5	28.65	28.70	-2	2,581	-0.08%
2020/08/25	2	28.60	1	28.60	28.35	1	2,588	0.04%
2020/08/24	0	0.00	17	28.60	28.55	-17	2,583	-0.66%
2020/08/20	2	28.25	1	28.00	27.75	1	2,621	0.04%
2020/08/19	1	29.05	0	0.00	28.85	1	2,558	0.04%
2020/08/17	0	0.00	5	28.59	28.40	-5	2,503	-0.20%
2020/08/14	0	0.00	3	27.35	27.60	-3	2,506	-0.12%
2020/08/12	2	27.50	0	0.00	27.40	2	2,542	0.08%
2020/08/11	0	0.00	10	27.40	27.30	-10	2,533	-0.39%
2020/08/05	21	27.17	0	0.00	26.95	21	2,485	0.85%
2020/08/03	0	0.00	1	26.95	27.60	-1	2,528	-0.04%
2020/07/31	2	26.68	0	0.00	26.65	2	2,524	0.08%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/29	1	26.65	0	0.00	26.90	1	2,571	0.04%
2020/07/27	4	27.50	9	27.22	26.95	-5	2,591	-0.19%
2020/07/24	0	0.00	20	27.72	27.65	-20	2,582	-0.77%
2020/07/22	0.4	28.10	0	0.00	28.10	0.4	2,608	0.02%
2020/07/20	0	0.00	5	27.90	27.90	-5	2,589	-0.19%
2020/07/17	3	28.25	2	28.30	28.00	1	2,608	0.04%
2020/07/16	5	28.22	0	0.00	28.20	5	2,620	0.19%
2020/07/15	5	27.59	10	27.60	27.55	-5	2,599	-0.19%
2020/07/14	10	27.60	0	0.00	27.60	10	2,611	0.38%
2020/07/13	2	27.80	0	0.00	27.80	2	2,631	0.08%
2020/07/10	4.1	28.04	3.1	28.06	27.80	1	2,631	0.04%
2020/07/09	10	28.75	5	28.82	28.65	5	2,602	0.19%
2020/07/08	5	29.67	1	29.65	29.75	4	2,560	0.16%
2020/07/07	1	29.60	3	29.65	29.65	-2	2,497	-0.08%
2020/07/06	5	29.67	0	0.00	29.65	5	2,490	0.20%
2020/07/01	0	0.00	5	29.80	29.80	-5	2,481	-0.20%
2020/06/29	0	0.00	4	29.65	29.75	-4	2,486	-0.16%
2020/06/24	11	30.11	10	30.00	29.95	1	2,482	0.04%
2020/06/23	3	30.28	15	30.48	30.35	-12	2,480	-0.48%
2020/06/22	0	0.00	3	29.92	29.75	-3	2,427	-0.12%
2020/06/19	1	29.75	0	0.00	29.55	1	2,429	0.04%
2020/06/18	0	0.00	4	29.34	29.30	-4	2,450	-0.16%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/16	1	29.35	0	0.00	29.70	1	2,500	0.04%
2020/06/15	0	0.00	2	29.30	29.15	-2	2,623	-0.08%
2020/06/12	2	28.78	20	28.87	29.10	-18	2,646	-0.68%
2020/06/11	5	29.62	1	29.55	29.25	4	2,687	0.15%
2020/06/10	2	29.75	0	0.00	29.85	2	2,692	0.07%
2020/06/09	2	30.13	1	30.10	29.80	1	2,762	0.04%
2020/06/08	1	30.50	1	30.45	30.30	0	2,787	0.00%
2020/06/05	2	30.50	9	30.15	30.20	-7	2,759	-0.25%
2020/06/04	6	29.59	0	0.00	29.55	6	2,757	0.22%
2020/06/03	4	29.50	4	29.64	29.60	0	2,854	0.00%
2020/06/02	0	0.00	10	29.25	29.50	-10	2,856	-0.35%
2020/06/01	6	29.66	3	29.75	29.50	3	2,846	0.11%
2020/05/29	5	29.19	0	0.00	29.30	5	2,836	0.18%
2020/05/28	5	29.67	4	29.19	29.10	1	2,835	0.04%
2020/05/27	1	28.90	10	28.85	29.00	-9	2,813	-0.32%
2020/05/26	4	28.73	0	0.00	28.65	4	2,840	0.14%
2020/05/25	3	28.37	3	28.55	28.45	0	2,852	0.00%
2020/05/22	3	28.62	0	0.00	28.55	3	2,906	0.10%
2020/05/21	4.1	29.01	16	29.01	29.05	-11.9	2,963	-0.40%
2020/05/20	13	28.39	5	28.45	28.05	8	2,890	0.28%
2020/05/19	6	28.37	1	28.20	28.40	5	2,895	0.17%
2020/05/18	0	0.00	14	27.58	27.75	-14	2,885	-0.49%
2020/05/15	0	0.00	10	27.45	27.40	-10	2,887	-0.35%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,904	-0.03%
2020/05/13	0	0.00	1	27.90	27.85	-1	2,911	-0.03%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/11	5	27.55	1	27.70	27.70	4	2,942	0.14%
2020/05/08	4	27.98	2	27.95	27.95	2	2,915	0.07%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/05	4	28.04	1	28.45	28.70	3	2,967	0.10%
2020/05/04	13	28.04	1	28.00	28.05	12	2,969	0.40%
2020/04/30	10	28.70	0	0.00	28.70	10	3,020	0.33%
2020/04/29	0	0.00	1	27.90	28.05	-1	3,066	-0.03%
2020/04/28	2	27.85	2	27.88	27.85	0	3,121	0.00%
2020/04/27	1	27.05	1	27.55	27.65	0	3,276	0.00%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	1	26.75	0	0.00	26.90	1	3,396	0.03%
2020/04/21	2	27.40	1	27.30	27.25	1	3,449	0.03%
2020/04/15	21	28.38	1	28.40	28.40	20	4,255	0.47%
2020/04/14	3	27.98	1	27.95	28.10	2	4,358	0.05%
2020/04/13	0	0.00	1	27.75	27.65	-1	4,434	-0.02%
2020/04/10	1	27.65	0	0.00	27.70	1	4,619	0.02%
2020/04/09	4	27.89	1	28.30	27.95	3	4,817	0.06%
2020/04/08	0.2	27.80	1	27.75	27.80	-0.8	5,048	-0.02%
2020/03/27	11	27.10	10	26.70	26.65	1	6,254	0.02%
2020/03/24	0	0.00	3.3	26.30	26.10	-3.3	6,581	-0.05%
2020/03/23	0	0.00	1	25.80	26.00	-1	6,688	-0.01%
2020/03/19	1	26.10	1	26.50	26.50	0	6,654	0.00%
2020/03/18	1	26.65	2	26.65	26.80	-1	6,527	-0.02%
2020/03/17	1	26.55	2	26.50	26.95	-1	6,497	-0.02%
2020/03/16	0	0.00	2	27.48	27.45	-2	6,435	-0.03%
2020/03/13	12	27.03	8	27.00	27.65	4	6,381	0.06%
2020/03/12	1	28.95	0	0.00	28.80	1	6,274	0.02%
2020/03/11	0	0.00	1	29.70	29.55	-1	6,208	-0.02%
2020/03/10	3	28.98	1	28.95	29.45	2	6,207	0.03%
2020/03/09	3	30.03	0	0.00	29.70	3	6,162	0.05%
2020/03/02	3	30.77	5	30.50	31.00	-2	6,044	-0.03%
2020/02/27	1	31.50	0	0.00	31.35	1	5,990	0.02%
2020/02/26	0	0.00	10	31.43	31.70	-10	5,938	-0.17%
2020/02/25	8	31.40	0	0.00	31.55	8	5,905	0.14%
2020/02/24	18	31.94	52	31.91	31.85	-34	5,835	-0.58%
2020/02/21	0	0.00	1	32.65	32.60	-1	5,738	-0.02%
2020/02/20	2	32.80	0	0.00	32.75	2	5,715	0.03%
2020/02/17	1	32.55	10	32.60	32.60	-9	5,649	-0.16%
2020/02/14	0.3	33.05	1	32.90	32.90	-0.7	5,617	-0.01%
2020/02/12	3	33.02	0	0.00	32.85	3	5,596	0.05%
2020/02/11	1	32.95	5	32.88	32.95	-4	5,543	-0.07%
2020/02/10	2	32.70	2	32.65	32.65	0	5,518	0.00%
2020/02/07	6	33.00	0	0.00	33.00	6	5,487	0.11%
2020/02/06	21	33.35	0	0.00	33.45	21	5,439	0.39%
2020/02/04	3	33.13	2	33.30	33.55	1	5,351	0.02%
2020/02/03	1	32.75	0	0.00	33.05	1	5,279	0.02%
2020/01/31	5	33.66	3	33.87	33.75	2	5,190	0.04%
2020/01/30	31	33.27	19	33.42	33.30	12	5,112	0.23%
2020/01/20	5	34.95	0	0.00	34.95	5	4,941	0.10%
2020/01/17	1	34.70	0	0.00	34.75	1	4,869	0.02%
2020/01/15	1	34.50	0	0.00	34.60	1	4,798	0.02%
2020/01/14	4	34.50	0	0.00	34.45	4	4,731	0.08%
2020/01/13	26	35.49	5	35.80	34.75	21	4,620	0.45%
2020/01/10	1	34.75	2	34.60	34.75	-1	4,117	-0.02%
2020/01/09	2	34.43	0	0.00	34.30	2	3,935	0.05%
2020/01/08	8	34.61	11	34.60	34.30	-3	3,847	-0.08%
2020/01/07	7	34.92	7	34.43	34.75	0	3,711	0.00%
2020/01/06	2	35.08	1	35.30	35.00	1	3,631	0.03%
2020/01/03	9	35.10	9.2	35.24	35.05	-0.2	3,437	-0.01%
2020/01/02	15	35.76	4	35.73	35.85	11	3,225	0.34%
2019/12/31	23	35.02	43	35.08	35.90	-20	2,963	-0.67%
2019/12/30	4	33.53	1	33.50	33.50	3	2,327	0.13%
2019/12/27	18	32.91	0	0.00	32.50	18	2,156	0.83%
2019/12/26	3	33.15	5	33.00	32.85	-2	2,051	-0.10%
2019/12/25	4	33.00	0	0.00	32.90	4	1,984	0.20%
2019/12/24	14	33.08	6	33.56	32.95	8	1,895	0.42%
2019/12/23	29	32.87	13	32.93	33.10	16	1,654	0.97%
2019/12/19	3	31.60	0	0.00	31.50	3	1,299	0.23%
2019/12/18	5	32.46	5	32.44	32.10	0	1,240	0.00%
2019/12/17	1	31.80	1	31.45	31.60	0	1,091	0.00%
2019/12/11	1	31.10	1	31.10	31.15	0	1,060	0.00%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/05	2	31.18	0	0.00	31.20	2	1,056	0.19%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/12/03	3	31.32	0	0.00	31.35	3	1,010	0.30%
2019/11/27	0	0.00	2	31.75	31.80	-2	988	-0.20%
2019/11/20	1	31.90	0	0.00	31.90	1	977	0.10%
2019/11/19	5	31.80	0	0.00	31.80	5	995	0.50%
2019/11/05	2	31.90	0	0.00	31.85	2	1,117	0.18%
2019/10/30	0	0.00	10	31.75	31.75	-10	1,146	-0.87%
2019/10/24	10	31.55	0	0.00	31.60	10	1,162	0.86%
2019/10/22	0	0.00	2	31.58	31.55	-2	1,186	-0.17%
2019/10/21	5	31.50	0	0.00	31.50	5	1,205	0.41%
2019/10/18	1	31.50	0	0.00	31.50	1	1,196	0.08%
2019/10/16	3	31.70	0	0.00	31.70	3	1,181	0.25%
2019/10/14	1	31.80	3	31.75	31.70	-2	1,180	-0.17%
2019/10/09	1	31.75	4	31.80	31.75	-3	1,174	-0.26%
2019/10/01	1	32.25	0	0.00	32.15	1	1,398	0.07%
2019/09/26	0	0.00	2	32.93	32.70	-2	1,471	-0.14%
2019/09/24	5	32.41	0	0.00	32.55	5	1,585	0.32%
2019/09/20	0	0.00	1	31.95	32.05	-1	1,633	-0.06%
2019/09/19	1	31.90	0	0.00	31.90	1	1,692	0.06%
2019/09/17	0	0.00	1	31.75	31.75	-1	1,736	-0.06%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/11	5	31.85	0	0.00	31.75	5	1,782	0.28%
2019/09/03	0	0.00	3	32.20	31.95	-3	1,865	-0.16%
2019/09/02	2	32.20	3	32.13	32.20	-1	1,906	-0.05%
2019/08/30	2	31.63	0	0.00	31.45	2	1,938	0.10%
2019/08/26	0	0.00	1	32.20	32.30	-1	1,999	-0.05%
2019/08/21	1	32.90	0	0.00	32.85	1	2,064	0.05%
2019/08/19	0	0.00	1	32.50	32.65	-1	2,036	-0.05%
2019/08/16	1	32.10	0	0.00	31.90	1	2,011	0.05%
2019/08/15	3	31.40	0	0.00	31.40	3	2,002	0.15%
2019/08/05	1	31.70	0	0.00	31.70	1	1,979	0.05%
2019/08/02	6	31.69	0	0.00	31.75	6	1,987	0.30%
2019/07/23	2	32.50	0	0.00	32.30	2	1,932	0.10%
2019/07/16	0	0.00	7	32.70	32.75	-7	1,947	-0.36%
2019/07/11	1	32.95	0	33.00	33.00	1	1,964	0.05%
2019/07/09	1	33.60	1	33.40	33.30	0	1,992	0.00%
2019/07/08	0	0.00	5	34.36	34.40	-5	1,968	-0.25%
2019/07/05	0	0.00	35.3	34.25	34.20	-35.3	1,884	-1.87%
2019/07/03	0	0.00	1	33.75	33.90	-1	1,872	-0.05%
2019/07/02	1	33.60	0	0.00	33.60	1	1,844	0.05%
2019/06/28	0	0.00	7	33.83	33.80	-7	1,710	-0.41%
2019/06/27	0	0.00	5	34.10	33.90	-5	1,692	-0.30%
2019/06/25	0	0.00	2	33.40	33.40	-2	1,613	-0.12%
2019/06/24	1	33.35	0	0.00	33.40	1	1,592	0.06%
2019/06/20	0	0.00	0	33.20	33.00	0	1,584	0.00%
2019/06/19	3	32.90	0	0.00	33.05	3	1,571	0.19%
2019/06/13	2	32.38	0	0.00	32.60	2	1,640	0.12%
2019/06/12	0	0.00	2	32.50	32.45	-2	1,662	-0.12%
2019/06/11	1	32.50	1	33.15	32.55	0	1,710	0.00%
2019/06/10	1	33.40	4	33.70	33.45	-3	1,780	-0.17%
2019/06/06	0	0.00	10	32.98	33.10	-10	1,773	-0.56%
2019/06/04	0	0.00	1	32.80	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	5	32.66	32.65	-5	1,787	-0.28%
2019/05/31	0	0.00	0.1	32.65	32.45	-0.1	1,813	0.00%
2019/05/30	0	0.00	4	32.46	32.55	-4	1,776	-0.23%
2019/05/28	0	0.00	1	31.90	31.75	-1	1,740	-0.06%
2019/05/27	0	0.00	7	31.84	31.80	-7	1,753	-0.40%
2019/05/22	1	31.65	1	31.70	31.75	0	1,751	0.00%
2019/05/20	2	31.65	0	0.00	31.50	2	1,803	0.11%
2019/05/17	0	0.00	5	31.25	31.55	-5	1,818	-0.27%
2019/05/13	2	30.55	0	0.00	30.55	2	1,861	0.11%
2019/05/09	0	0.00	1	30.85	30.65	-1	1,928	-0.05%
2019/05/08	4	31.06	0	0.00	31.10	4	2,004	0.20%
2019/05/06	3	31.60	0	0.00	31.55	3	2,141	0.14%
2019/05/03	1	31.75	0	0.00	31.75	1	2,242	0.04%
2019/05/02	5	31.45	0	0.00	31.55	5	2,303	0.22%
2019/04/26	3	31.10	0	0.00	31.00	3	2,308	0.13%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/24	0	0.00	10	31.50	31.30	-10	2,290	-0.44%
2019/04/23	6	31.54	0	0.00	31.55	6	2,303	0.26%
2019/04/18	1	31.30	0	0.00	31.25	1	2,344	0.04%
2019/04/17	2	31.38	0	0.00	31.45	2	2,324	0.09%
2019/04/15	2	31.40	1	31.85	31.45	1	2,273	0.04%
2019/04/12	4	32.20	0	0.00	31.85	4	2,240	0.18%
2019/04/10	5	31.35	0	0.00	31.30	5	2,248	0.22%
2019/04/09	9	31.38	0	0.00	31.35	9	2,232	0.40%
2019/04/08	12	31.83	0	0.00	31.80	12	2,198	0.55%
2019/03/25	1	32.00	0	0.00	31.80	1	2,154	0.05%
2019/03/22	0	0.00	0.2	33.50	32.55	-0.2	2,138	-0.01%
2019/03/19	1	32.00	0	0.00	32.00	1	2,095	0.05%
2019/03/15	1	31.90	8	32.10	32.20	-7	2,039	-0.34%
2019/03/14	5	31.92	0	0.00	31.75	5	2,005	0.25%
2019/03/13	13	32.17	2	32.13	32.10	11	1,948	0.56%
2019/03/08	1	33.80	1	33.65	33.70	0	1,829	0.00%
2019/03/07	0	0.00	15	33.67	33.70	-15	1,805	-0.83%
2019/03/05	15	33.40	0	0.00	33.50	15	1,766	0.85%
2019/03/04	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/27	1	33.70	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	34.20	0	0.00	33.70	1	1,745	0.06%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/20	0	0.00	1	33.75	33.65	-1	1,787	-0.06%
2019/02/18	1	33.95	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%
2019/02/11	0	0.00	6	34.60	34.55	-6	1,676	-0.36%
2019/01/29	5	34.75	7	34.02	33.65	-2	1,583	-0.13%
2019/01/28	0	0.00	11	33.81	34.05	-11	1,485	-0.74%
2019/01/25	0	0.00	1	33.50	33.25	-1	1,391	-0.07%
2019/01/24	0	0.00	18	33.48	33.20	-18	1,340	-1.34%
2019/01/23	0	0.00	2	32.60	32.90	-2	1,231	-0.16%
2019/01/17	0	0.00	5	31.55	31.85	-5	1,224	-0.41%
2019/01/16	2	32.00	0	0.00	31.85	2	1,240	0.16%
2019/01/15	1	31.90	4	32.00	32.15	-3	1,236	-0.24%
2019/01/14	1	31.75	1	31.75	31.85	0	1,210	0.00%
2019/01/11	0	0.00	3	31.40	31.50	-3	1,208	-0.25%
2019/01/09	2	30.85	0	0.00	30.90	2	1,191	0.17%
2019/01/02	0	0.00	3	31.05	31.05	-3	1,271	-0.24%
2018/12/22	0	0.00	5	30.40	30.40	-5	1,352	-0.37%
2018/12/21	0	0.00	6	30.13	30.30	-6	1,357	-0.44%
2018/12/20	5	30.25	2	30.35	29.80	3	1,349	0.22%
2018/12/17	0	0.00	10	30.40	30.50	-10	1,358	-0.74%
2018/12/14	0	0.00	3	29.80	29.70	-3	1,349	-0.22%
2018/12/06	0	0.00	11	29.97	29.85	-11	1,363	-0.81%
2018/12/04	1	30.70	1	30.70	30.80	0	1,384	0.00%
2018/11/28	0	0.00	1	30.20	30.30	-1	1,299	-0.08%
2018/11/23	1	29.70	0	0.00	29.35	1	1,267	0.08%
2018/11/20	3	29.50	6	29.46	29.40	-3	1,215	-0.25%
2018/11/19	13	30.21	8	30.08	29.85	5	1,202	0.42%
2018/11/16	2	28.85	3	29.58	29.70	-1	1,163	-0.09%
2018/11/15	1	28.25	0	0.00	28.20	1	1,103	0.09%
2018/11/09	1	28.30	3	28.75	28.35	-2	1,120	-0.18%
2018/11/08	1	28.45	0	0.00	28.55	1	1,130	0.09%
2018/11/05	5	28.50	0	0.00	28.35	5	1,165	0.43%
2018/10/25	1	28.30	1	28.30	28.50	0	1,104	0.00%
2018/10/24	10	28.95	0	0.00	28.85	10	1,077	0.93%
2018/10/15	1	29.75	0	0.00	29.80	1	1,067	0.09%
2018/10/11	1	29.20	0	0.00	29.20	1	1,064	0.09%
2018/10/04	0	0.00	5	32.00	31.80	-5	991	-0.50%
2018/10/03	1	32.50	3	32.22	31.90	-2	965	-0.21%
2018/10/02	0	0.00	12	30.99	30.95	-12	876	-1.37%
2018/10/01	2	31.08	0	0.00	31.00	2	873	0.23%
2018/09/28	10	30.65	0	0.00	30.65	10	867	1.15%
2018/09/26	2	30.90	3	31.00	30.90	-1	858	-0.12%
2018/09/13	0	0.00	2	29.83	30.35	-2	901	-0.22%
2018/09/12	2	29.45	0	0.00	29.75	2	906	0.22%
2018/09/10	2	29.15	0	0.00	29.10	2	930	0.21%
2018/09/07	0	0.00	7	30.10	30.10	-7	942	-0.74%
2018/09/05	2	30.43	0	0.00	30.20	2	966	0.21%
2018/09/03	2	30.48	0	0.00	30.45	2	1,003	0.20%
2018/08/30	2	30.60	0	0.00	30.60	2	1,086	0.18%
2018/08/20	1	30.00	0	0.00	29.95	1	1,194	0.08%
2018/08/17	1	29.95	0	0.00	29.95	1	1,195	0.08%
2018/08/16	4	29.85	0	0.00	29.85	4	1,197	0.33%
2018/08/14	1	30.10	0	0.00	30.05	1	1,188	0.08%
2018/08/10	5	30.30	0	0.00	30.25	5	1,174	0.43%
2018/07/23	0	0.00	5	30.95	30.90	-5	1,266	-0.39%
2018/07/18	0	0.00	5	31.20	31.30	-5	1,337	-0.37%
2018/07/16	7	30.74	0	30.80	30.65	7	1,362	0.51%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/12	7	30.75	0	0.00	30.80	7	1,387	0.50%
2018/07/06	0	0.00	5	30.45	30.65	-5	1,404	-0.36%
2018/06/28	3	31.30	4	31.51	31.30	-1	1,408	-0.07%
2018/06/27	1	30.65	1	30.65	30.60	0	1,393	0.00%
2018/06/26	4	30.10	0	0.00	30.75	4	1,383	0.29%
2018/06/25	105	30.95	2	30.90	30.80	103	1,345	7.65%	大買/鉅額交易
2018/06/20	3	31.67	0	0.00	31.70	3	1,305	0.23%
2018/06/19	2	31.90	0	0.00	31.90	2	1,282	0.16%
2018/06/15	15	32.27	0	0.00	32.40	15	1,265	1.19%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/12	4	32.46	0	0.00	32.50	4	1,199	0.33%
2018/06/08	1	32.80	0.3	33.00	32.80	0.8	1,164	0.06%
2018/06/07	10.3	33.08	0	0.00	32.90	10.3	1,132	0.91%
2018/06/06	20	33.10	0	0.00	33.15	20	1,088	1.84%
2018/06/05	2	33.25	0	0.00	33.10	2	1,044	0.19%
2018/05/31	1	33.35	0	0.00	33.30	1	1,000	0.10%
2018/05/29	0	0.00	10	33.45	33.50	-10	995	-1.00%
2018/05/24	3	33.80	0.1	34.00	33.80	2.9	987	0.29%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/17	2	33.55	0	0.00	33.60	2	1,018	0.20%
2018/05/16	3	33.65	0	0.00	33.75	3	1,025	0.29%
2018/05/15	7	33.55	0	0.00	33.50	7	1,043	0.67%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	6	33.90	12.3	33.90	33.95	-6.3	1,070	-0.59%
2018/05/04	8	33.85	0	0.00	34.00	8	1,077	0.74%
2018/05/03	12	34.18	0	0.00	34.15	12	1,067	1.12%
2018/04/30	0	0.00	1	34.65	34.70	-1	1,055	-0.09%
2018/04/27	0	0.00	14	34.80	34.80	-14	1,054	-1.33%
2018/04/26	1	35.45	0.1	35.40	35.25	0.9	1,042	0.09%
2018/04/25	5	35.47	3	35.60	35.70	2	1,029	0.19%
2018/04/23	0	0.00	10	35.00	35.05	-10	1,001	-1.00%
2018/04/20	12	34.90	12	34.70	34.95	0	1,016	0.00%
2018/04/19	3	33.92	0	0.00	33.85	3	1,031	0.29%
2018/04/18	0	0.00	3	34.15	34.10	-3	1,009	-0.30%
2018/04/12	3	34.40	1	34.40	34.65	2	1,051	0.19%
2018/04/09	1	34.65	0	0.00	34.70	1	1,124	0.09%
2018/03/29	1	34.10	1	34.10	34.25	0	1,223	0.00%
2018/03/23	0	0.00	1	33.55	33.65	-1	1,272	-0.08%
2018/03/22	1	34.00	0	0.00	34.00	1	1,279	0.08%
2018/03/19	5	34.03	0	0.00	33.95	5	1,366	0.37%
2018/03/16	6	34.04	0	0.00	34.05	6	1,418	0.42%
2018/03/13	0	0.00	1	34.05	34.20	-1	1,656	-0.06%
2018/03/09	0	0.00	1	33.95	34.00	-1	1,957	-0.05%
2018/03/06	11	33.75	0	0.00	33.75	11	2,107	0.52%
2018/03/05	1	33.90	0	0.00	33.70	1	2,152	0.05%
2018/02/22	0	0.00	5	33.95	34.00	-5	2,354	-0.21%
2018/02/09	2	33.35	3	33.40	33.60	-1	2,420	-0.04%
2018/02/08	1	33.65	1	33.90	34.05	0	2,408	0.00%
2018/02/07	14	34.10	0	0.00	33.90	14	2,430	0.58%
2018/02/06	3	33.55	0	0.00	34.15	3	2,431	0.12%
2018/02/02	1	35.10	0	0.00	35.30	1	2,522	0.04%
2018/01/31	0	0.00	3	35.10	35.20	-3	2,545	-0.12%
2018/01/30	0	0.00	2	35.45	35.35	-2	2,546	-0.08%
2018/01/29	0	0.00	1	35.60	35.55	-1	2,552	-0.04%
2018/01/24	0	0.00	6	35.68	35.95	-6	2,645	-0.23%
2018/01/22	0	0.00	1	35.85	35.90	-1	2,713	-0.04%
2018/01/19	5	35.96	4	35.83	35.80	1	2,800	0.04%
2018/01/18	0	0.00	3	36.20	36.20	-3	2,818	-0.11%
2018/01/17	4	36.15	0	0.00	36.45	4	2,815	0.14%
2018/01/16	0	0.00	22	35.72	35.90	-22	2,797	-0.79%
2018/01/15	2	35.93	1	36.20	35.85	1	2,774	0.04%
2018/01/12	7	36.51	0	0.00	36.35	7	2,730	0.26%
2018/01/10	0	0.00	2	37.00	36.95	-2	2,718	-0.07%
2018/01/09	8	36.90	0	0.00	37.00	8	2,711	0.30%
2018/01/05	0	0.00	7	36.49	37.15	-7	2,692	-0.26%
2018/01/02	0	0.00	9	37.27	37.50	-9	2,657	-0.34%