漢翔 (2634)-永豐金-市政券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/22	0.1	44.84	1	44.16	44.75	-0.9	3,776	-0.02%
2024/11/21	0.5	43.35	0	0.00	43.55	0.5	3,680	0.01%
2024/11/20	0.1	44.45	0	0.00	43.45	0.1	3,611	0.00%
2024/11/19	0.2	44.40	6	44.17	44.05	-5.8	3,494	-0.17%
2024/11/18	0.1	42.75	1	42.90	43.25	-0.9	3,348	-0.03%
2024/11/15	5.3	42.79	11.2	42.64	43.10	-5.9	3,246	-0.18%
2024/11/14	6.3	43.74	3	43.80	43.50	3.3	3,193	0.10%
2024/11/13	2	44.98	2	45.15	44.90	0	3,139	0.00%
2024/11/12	11.1	45.39	0.2	45.35	45.15	11	3,147	0.35%
2024/11/11	5	46.23	15	46.12	46.00	-10	3,129	-0.32%
2024/11/08	1	45.80	5	45.91	45.85	-4	3,120	-0.13%
2024/11/07	29	47.56	6	47.26	46.25	23	3,113	0.74%
2024/11/06	4.1	45.04	2	45.05	45.75	2.1	3,015	0.07%
2024/11/05	0	0.00	1	45.20	45.05	-1	3,031	-0.03%
2024/11/04	1	45.00	0	0.00	44.90	1	3,138	0.03%
2024/11/01	0.2	44.37	2	44.50	44.90	-1.8	3,303	-0.05%
2024/10/30	9.1	44.35	0	0.00	44.35	9.1	3,357	0.27%
2024/10/29	2.2	44.36	1	44.50	44.55	1.2	3,412	0.03%
2024/10/28	2.2	45.13	1	45.20	45.20	1.2	3,403	0.03%
2024/10/25	5.2	45.29	0	0.00	45.30	5.2	3,430	0.15%
2024/10/24	67	45.78	0	0.00	45.50	67	3,457	1.94%
2024/10/23	2.1	45.91	180	45.90	46.00	-177.9	3,577	-4.97%	大賣/鉅額交易
2024/10/22	4.1	45.87	1	45.85	45.70	3.1	3,702	0.08%
2024/10/21	11.1	45.63	1	45.60	45.60	10.1	3,733	0.27%
2024/10/18	0.5	46.20	1	46.30	45.70	-0.5	3,766	-0.01%
2024/10/17	7.3	46.16	9.1	46.40	46.00	-1.8	4,124	-0.04%
2024/10/16	10.1	45.70	6.1	45.65	45.60	4	4,145	0.10%
2024/10/15	2.2	46.01	10.2	46.03	45.55	-8	4,153	-0.19%
2024/10/14	29.2	46.48	29	45.78	45.65	0.2	4,168	0.00%
2024/10/11	7.1	45.85	0	0.00	45.75	7.1	4,103	0.17%
2024/10/09	14.1	46.80	22	46.74	46.10	-7.9	4,101	-0.19%
2024/10/08	15	47.16	1	47.15	47.00	14	4,098	0.34%
2024/10/07	3.2	48.07	2	48.00	48.05	1.2	4,190	0.03%
2024/10/04	1.1	47.61	2	47.60	47.60	-1	4,282	-0.02%
2024/10/01	0	0.00	1	48.05	48.00	-1	4,347	-0.02%
2024/09/30	0.1	48.55	0	0.00	48.20	0.1	4,406	0.00%
2024/09/27	0	0.00	5	48.65	48.65	-5	4,417	-0.11%
2024/09/26	4	48.70	3	48.88	48.80	1	4,421	0.02%
2024/09/25	13	49.05	1.2	49.42	48.75	11.8	4,503	0.26%
2024/09/24	10	49.46	3	49.88	49.30	7	4,525	0.15%
2024/09/23	10	48.64	6.1	49.04	48.90	4	4,484	0.09%
2024/09/20	0	0.00	0.3	47.73	47.60	-0.3	4,463	-0.01%
2024/09/19	0.1	47.80	2	48.00	47.95	-2	4,526	-0.04%
2024/09/18	0	0.00	11.2	47.99	47.25	-11.2	4,607	-0.24%
2024/09/16	0.1	47.70	0.2	47.75	47.45	-0.2	4,648	0.00%
2024/09/13	0	47.65	3	47.80	47.85	-3	4,823	-0.06%
2024/09/12	0	0.00	5	46.21	46.70	-5	4,906	-0.10%
2024/09/11	1	45.65	2	45.70	45.30	-1	4,904	-0.02%
2024/09/10	3.2	46.00	2	45.80	45.55	1.2	4,928	0.02%
2024/09/09	0.1	45.75	0	0.00	46.55	0.1	4,935	0.00%
2024/09/06	1	46.35	2	46.40	46.35	-1	4,925	-0.02%
2024/09/05	12.1	47.08	6	46.76	46.65	6.1	4,930	0.12%
2024/09/04	8.3	47.20	0	0.00	47.05	8.3	5,011	0.17%
2024/09/03	1	49.25	0	0.00	48.80	1	5,066	0.02%
2024/09/02	0	0.00	1	49.55	49.40	-1	5,144	-0.02%
2024/08/30	1.5	49.83	1	50.30	49.60	0.5	5,217	0.01%
2024/08/29	1	50.00	0	0.00	49.90	1	5,273	0.02%
2024/08/28	0	0.00	2	49.95	50.50	-2	5,318	-0.04%
2024/08/27	3	50.37	0	0.00	50.30	3	5,349	0.06%
2024/08/26	2	50.40	5	50.64	50.90	-3	5,433	-0.06%
2024/08/23	0	0.00	3	49.65	50.20	-3	5,568	-0.05%
2024/08/22	15	49.32	26	49.21	49.45	-11	5,620	-0.20%
2024/08/21	2	48.83	0	48.90	49.30	2	5,708	0.03%
2024/08/20	1	48.95	2.3	49.16	49.15	-1.3	5,881	-0.02%
2024/08/19	6	48.39	0.2	48.59	48.25	5.8	6,559	0.09%
2024/08/15	10	48.95	10	48.45	48.50	0	7,092	0.00%
2024/08/14	3.2	48.50	0	0.00	48.40	3.2	7,745	0.04%
2024/08/13	10.1	48.20	0	0.00	48.85	10.1	8,060	0.13%
2024/08/12	0.4	48.55	2.3	48.53	48.55	-1.9	8,141	-0.02%
2024/08/09	1	48.00	0	0.00	47.50	1	8,433	0.01%
2024/08/08	3	47.87	0	0.00	47.70	3	8,739	0.03%
2024/08/07	2	47.58	9	47.87	48.30	-7	8,860	-0.08%
2024/08/06	6.2	45.42	10	45.52	46.00	-3.8	8,879	-0.04%
2024/08/05	17.2	46.20	5	46.60	45.50	12.2	8,924	0.14%
2024/08/02	7	51.21	3	50.60	50.50	4	9,074	0.04%
2024/08/01	0	0.00	13	52.42	52.20	-13	9,131	-0.14%
2024/07/31	2.2	51.31	1	51.30	51.40	1.2	9,252	0.01%
2024/07/30	0	0.00	13	51.28	51.90	-13	9,377	-0.14%
2024/07/29	1.7	52.18	10	51.97	51.50	-8.4	9,520	-0.09%
2024/07/26	12	52.83	8	52.79	52.60	4	9,609	0.04%
2024/07/23	6	52.62	7.1	52.60	52.60	-1.1	9,645	-0.01%
2024/07/22	4.1	50.53	1	50.50	50.30	3.1	9,727	0.03%
2024/07/19	5.1	51.60	1	51.70	51.00	4.1	9,936	0.04%
2024/07/18	30.2	53.48	24.5	53.45	52.30	5.8	10,277	0.06%
2024/07/17	4	52.18	6	52.12	52.40	-2	10,185	-0.02%
2024/07/16	2	51.20	10	51.11	51.10	-8	10,579	-0.08%
2024/07/15	7.2	51.01	8	51.16	50.50	-0.8	11,283	-0.01%
2024/07/12	2	51.45	6.2	51.75	51.40	-4.2	11,939	-0.04%
2024/07/11	5	51.88	1	51.70	51.60	4	12,153	0.03%
2024/07/10	3	51.57	13.5	51.97	51.90	-10.5	12,949	-0.08%
2024/07/09	22	52.90	5	52.98	52.30	17	14,141	0.12%
2024/07/08	6	53.60	31	53.76	53.60	-25	14,343	-0.17%
2024/07/05	1	53.60	5	53.90	54.00	-4	14,675	-0.03%
2024/07/04	9	53.34	5	53.40	53.70	4	15,635	0.03%
2024/07/03	7	53.33	2.3	53.45	53.80	4.8	16,506	0.03%
2024/07/02	5	53.64	0	0.00	53.70	5	16,582	0.03%
2024/07/01	2	53.50	13	53.43	54.00	-11	16,694	-0.07%
2024/06/28	4	53.63	1	53.40	53.40	3	16,832	0.02%
2024/06/27	8	53.55	1	53.90	53.70	7	17,152	0.04%
2024/06/26	3	52.73	8	52.91	53.40	-5	17,284	-0.03%
2024/06/25	15.1	51.66	3	52.10	52.90	12.1	17,870	0.07%
2024/06/24	8	52.11	2	52.20	52.10	6	18,505	0.03%
2024/06/21	13	52.63	0	0.00	52.30	13	18,485	0.07%
2024/06/20	7.8	53.19	7	53.90	52.70	0.8	18,527	0.00%
2024/06/19	7.1	52.62	3	52.77	52.10	4	18,615	0.02%
2024/06/18	2.1	52.80	2.5	52.80	52.80	-0.4	18,575	0.00%
2024/06/17	10.2	52.96	2	52.90	52.90	8.2	18,590	0.04%
2024/06/14	2	52.90	1	53.20	52.90	1	18,598	0.01%
2024/06/13	1	52.70	5	52.72	53.10	-4	18,606	-0.02%
2024/06/12	3.2	52.51	0.8	52.75	52.60	2.4	18,670	0.01%
2024/06/11	4.1	53.35	4	53.50	53.00	0.1	18,674	0.00%
2024/06/07	1	54.20	11	54.49	54.60	-10	18,620	-0.05%
2024/06/06	3	53.70	3.3	53.73	54.00	-0.3	18,568	0.00%
2024/06/05	6	54.22	5	53.88	53.80	1	18,528	0.01%
2024/06/04	9	53.57	0	0.00	53.50	9	18,607	0.05%
2024/06/03	1.1	53.22	1.3	53.70	53.10	-0.2	18,623	0.00%
2024/05/31	1	53.40	4	53.07	52.90	-3	18,623	-0.02%
2024/05/30	22.3	53.29	0	0.00	52.90	22.3	18,607	0.12%
2024/05/29	18.3	54.33	7.2	54.46	54.00	11.2	18,554	0.06%
2024/05/28	2.1	55.66	7	55.54	55.40	-4.9	18,412	-0.03%
2024/05/27	19	56.02	42.5	55.99	55.80	-23.5	18,383	-0.13%
2024/05/24	17.3	55.47	10	55.59	55.90	7.2	18,324	0.04%
2024/05/23	43	56.77	62.9	56.78	56.30	-19.9	18,221	-0.11%
2024/05/22	26.2	55.13	85.4	54.89	54.60	-59.2	17,613	-0.34%
2024/05/21	15.5	56.52	31.1	56.24	55.90	-15.6	17,365	-0.09%
2024/05/20	168	58.07	167.1	57.86	57.00	0.9	17,119	0.01%	大買/大賣/
2024/05/17	46.9	56.97	66.3	57.33	57.40	-19.4	16,493	-0.12%
2024/05/16	15.9	55.71	10.2	55.55	55.70	5.7	16,178	0.04%
2024/05/15	37	56.78	25.5	56.71	55.70	11.6	16,108	0.07%
2024/05/14	7.1	56.03	36.4	55.96	56.30	-29.3	15,840	-0.18%
2024/05/13	22.6	53.47	1	53.80	53.30	21.6	15,566	0.14%
2024/05/10	6.1	54.27	4.5	54.19	54.50	1.6	15,519	0.01%
2024/05/09	10.5	54.57	2	54.85	53.80	8.5	15,501	0.05%
2024/05/08	25.6	54.19	34.2	54.19	54.50	-8.6	15,444	-0.06%
2024/05/07	7.5	55.53	42	56.20	55.70	-34.5	15,150	-0.23%
2024/05/06	16.6	56.06	45.2	56.02	56.00	-28.7	15,052	-0.19%
2024/05/03	28.9	57.41	2	57.15	56.80	26.9	14,897	0.18%
2024/05/02	14	57.85	44	57.90	57.90	-30	14,767	-0.20%
2024/04/30	10.1	57.55	12.2	57.43	57.20	-2.1	14,617	-0.01%
2024/04/29	11.1	57.69	46	57.83	57.80	-34.9	14,483	-0.24%
2024/04/26	19.1	57.55	22.2	57.82	57.70	-3.1	14,327	-0.02%
2024/04/25	58	57.94	45	57.54	57.30	13	14,138	0.09%
2024/04/24	34.6	57.44	28.2	57.68	57.10	6.3	13,958	0.05%
2024/04/23	18.5	57.64	28.8	57.54	57.80	-10.3	13,656	-0.08%
2024/04/22	54	57.20	26	57.94	56.10	28	13,472	0.21%
2024/04/19	240.1	58.80	230.2	58.68	57.60	9.9	13,470	0.07%	大買/大賣/
2024/04/18	119	58.24	142	58.12	58.70	-23	12,973	-0.18%	大買/大賣/
2024/04/17	57.4	56.08	47.3	55.96	55.80	10.1	12,495	0.08%
2024/04/16	336.4	56.60	84	55.79	55.40	252.4	12,617	2.00%	大買/鉅額交易
2024/04/15	112.6	58.65	118.4	58.79	58.00	-5.8	12,092	-0.05%	大買/大賣/
2024/04/12	23	56.53	33	56.42	56.80	-10	11,131	-0.09%
2024/04/11	69.3	56.50	70.1	57.15	55.80	-0.8	11,010	-0.01%
2024/04/10	155.3	57.52	100.1	57.68	56.80	55.2	10,635	0.52%	大買/
2024/04/09	42.1	55.81	153.1	56.68	57.50	-111	9,678	-1.15%	大賣/鉅額交易
2024/04/08	2.7	52.98	12.3	52.83	53.00	-9.6	8,809	-0.11%
2024/04/03	22.4	53.80	11	53.83	53.70	11.4	8,809	0.13%
2024/04/02	21.1	54.26	45.2	54.13	54.30	-24.1	8,725	-0.28%
2024/04/01	53.2	54.12	42	54.17	54.40	11.2	8,554	0.13%
2024/03/29	13	52.32	47	52.63	52.60	-34	8,247	-0.41%
2024/03/28	98.1	53.75	41.3	53.74	52.60	56.8	8,231	0.69%
2024/03/27	26.5	51.82	90.1	52.00	53.20	-63.6	7,646	-0.83%
2024/03/26	19	50.17	17	50.07	49.65	2	7,194	0.03%
2024/03/25	9	50.02	6	50.28	50.40	3	7,200	0.04%
2024/03/22	24	49.75	17.2	49.69	50.30	6.9	7,172	0.10%
2024/03/21	0	48.55	9	48.57	48.70	-9	6,957	-0.13%
2024/03/20	7.2	48.14	11	48.03	47.95	-3.8	6,979	-0.06%
2024/03/19	2	48.74	2	48.70	48.60	0	6,984	0.00%
2024/03/18	11	47.48	12.1	47.70	48.40	-1.1	7,276	-0.01%
2024/03/15	16.1	47.87	9	47.92	47.55	7.1	7,377	0.10%
2024/03/14	7.1	47.18	3	47.10	47.15	4.1	7,313	0.06%
2024/03/13	8.4	47.57	25	47.65	47.55	-16.7	7,365	-0.23%
2024/03/12	21.3	47.69	6	47.95	48.15	15.3	7,418	0.21%
2024/03/11	9.3	47.71	12	47.57	47.55	-2.7	7,409	-0.04%
2024/03/08	36.6	47.43	23.2	47.83	47.10	13.4	7,416	0.18%
2024/03/07	6.4	48.44	7	48.56	48.30	-0.6	7,380	-0.01%
2024/03/06	9.1	49.27	30	49.20	48.90	-20.9	7,391	-0.28%
2024/03/05	13.1	49.46	4.1	49.40	49.45	9	7,401	0.12%
2024/03/04	6.1	49.99	12	49.97	49.80	-5.9	7,410	-0.08%
2024/03/01	1.2	49.65	1	49.75	49.60	0.2	7,433	0.00%
2024/02/29	12.1	49.80	15.3	49.71	49.65	-3.2	7,682	-0.04%
2024/02/27	18.1	49.42	16.1	49.02	48.90	2	8,222	0.02%
2024/02/26	23.1	49.46	12.7	49.65	49.75	10.3	8,200	0.13%
2024/02/23	29.8	48.89	0	0.00	48.40	29.8	8,159	0.36%
2024/02/22	12.1	49.13	5	49.14	49.25	7.1	8,163	0.09%
2024/02/21	4.5	49.12	10.7	49.02	49.10	-6.3	8,207	-0.08%
2024/02/20	16.9	49.34	2	49.15	49.05	14.9	8,243	0.18%
2024/02/19	2	49.53	4.5	49.58	49.45	-2.5	8,342	-0.03%
2024/02/16	6.5	49.19	2	49.30	49.30	4.5	8,393	0.05%
2024/02/15	9	49.03	7	49.11	49.20	2	8,522	0.02%
2024/02/05	3.3	47.90	1	48.05	48.10	2.3	8,533	0.03%
2024/02/02	20.3	48.35	3.5	48.37	48.25	16.8	8,539	0.20%
2024/02/01	64.2	48.80	31	48.81	48.85	33.2	8,508	0.39%
2024/01/31	8.1	49.02	1	48.90	49.20	7.1	8,619	0.08%
2024/01/30	7.2	49.92	1	50.10	49.80	6.2	8,825	0.07%
2024/01/29	7.1	50.16	0.2	50.20	50.20	6.9	8,876	0.08%
2024/01/26	3.1	49.94	0.5	50.10	49.90	2.6	9,023	0.03%
2024/01/25	1.2	50.51	2	50.20	50.10	-0.8	9,076	-0.01%
2024/01/24	6.6	50.77	4	50.80	50.50	2.6	9,094	0.03%
2024/01/23	1	50.20	3	50.27	50.20	-2	9,120	-0.02%
2024/01/22	2.2	50.02	3	50.13	49.90	-0.8	9,131	-0.01%
2024/01/19	7	50.07	3	50.07	49.95	4	9,129	0.04%
2024/01/18	14.2	49.84	14	49.76	49.80	0.2	9,208	0.00%
2024/01/17	9.3	50.58	3.1	50.76	50.20	6.2	9,224	0.07%
2024/01/16	5	51.40	14.9	51.34	51.30	-9.9	9,252	-0.11%
2024/01/15	83.6	53.62	26	52.74	52.10	57.6	9,218	0.62%
2024/01/12	12.3	52.95	18.5	52.80	53.00	-6.2	8,866	-0.07%
2024/01/11	28.1	50.78	26.5	50.94	52.00	1.6	8,723	0.02%
2024/01/10	23.4	52.26	16	52.29	51.60	7.4	8,783	0.08%
2024/01/09	16.3	52.14	17.2	52.38	51.50	-0.9	8,630	-0.01%
2024/01/08	6.5	53.96	5	54.50	53.70	1.5	8,428	0.02%
2024/01/05	6.5	53.25	15	53.89	54.20	-8.5	8,203	-0.10%
2024/01/04	2	52.85	1	52.70	52.70	1	8,070	0.01%
2024/01/03	1.1	53.19	0	0.00	52.70	1.1	8,366	0.01%
2024/01/02	2	53.50	4	53.60	53.60	-2	8,328	-0.02%
2023/12/29	7	53.44	11	53.45	53.60	-4	8,357	-0.05%
2023/12/28	5	53.20	8.1	53.20	53.10	-3.1	8,331	-0.04%
2023/12/27	2	52.90	0	53.00	52.80	2	8,352	0.02%
2023/12/26	3	52.97	7	53.11	53.00	-4	8,419	-0.05%
2023/12/25	13	53.20	31.2	53.29	53.30	-18.1	8,402	-0.22%
2023/12/22	1	52.21	10	52.36	52.30	-9	8,360	-0.11%
2023/12/21	16	52.96	14.1	53.07	52.10	2	8,547	0.02%
2023/12/20	2.1	52.35	16.2	52.60	52.70	-14.2	8,441	-0.17%
2023/12/19	10.2	51.86	11.2	51.76	52.00	-1	8,505	-0.01%
2023/12/18	2	52.60	4	52.85	52.80	-2	8,579	-0.02%
2023/12/15	16	52.37	11	52.69	52.50	5	8,674	0.06%
2023/12/14	9	52.19	17	52.16	52.00	-8	8,797	-0.09%
2023/12/13	54.2	52.97	12.1	53.52	51.90	42	8,952	0.47%
2023/12/12	13	52.83	11.1	52.66	52.70	2	8,927	0.02%
2023/12/11	5.1	51.66	3	51.57	51.50	2.1	9,025	0.02%
2023/12/08	59.2	51.80	19	51.97	51.50	40.2	9,174	0.44%
2023/12/07	11.1	52.93	4	52.73	52.20	7.1	9,367	0.08%
2023/12/06	8.5	52.23	4	52.20	52.00	4.5	10,039	0.05%
2023/12/05	7.1	52.43	3	52.60	52.40	4.1	10,377	0.04%
2023/12/04	12	53.17	16.4	53.08	53.10	-4.4	10,439	-0.04%
2023/12/01	1.3	52.05	2.7	52.27	52.30	-1.4	10,463	-0.01%
2023/11/30	8.1	51.60	6	51.82	51.80	2.1	10,729	0.02%
2023/11/29	4.3	52.37	1.2	52.53	51.90	3.1	11,055	0.03%
2023/11/28	4	51.90	3.4	52.04	52.30	0.6	11,478	0.01%
2023/11/27	52.3	52.64	36	51.91	51.60	16.3	11,941	0.14%
2023/11/24	86.3	53.09	96.1	52.88	52.60	-9.8	11,969	-0.08%
2023/11/22	0.2	50.89	2.4	50.82	50.70	-2.2	13,177	-0.02%
2023/11/21	8	50.90	2.2	50.82	50.60	5.8	14,097	0.04%
2023/11/20	3	51.10	15	50.92	51.20	-12	15,292	-0.08%
2023/11/17	3	50.27	7	50.33	50.40	-4	16,846	-0.02%
2023/11/16	2.2	49.94	15.3	50.19	50.40	-13.1	16,958	-0.08%
2023/11/15	55	49.58	2	49.35	49.25	53	16,884	0.31%
2023/11/14	12.3	49.31	3.1	50.16	49.25	9.2	16,885	0.05%
2023/11/13	3.1	48.88	9	49.22	49.15	-5.9	16,852	-0.04%
2023/11/10	13.4	48.75	6	48.60	48.55	7.4	16,862	0.04%
2023/11/09	9.2	49.52	6	49.53	49.10	3.2	16,918	0.02%
2023/11/08	7	50.13	13	49.94	49.50	-6	17,049	-0.04%
2023/11/07	42.3	49.71	21	49.89	49.35	21.3	17,126	0.12%
2023/11/06	10	51.70	6	52.55	51.60	4	17,057	0.02%
2023/11/03	11	51.96	18.3	51.59	51.80	-7.2	17,234	-0.04%
2023/11/02	1.3	49.51	6.1	49.80	50.10	-4.8	17,601	-0.03%
2023/11/01	2.1	48.55	1	48.75	48.70	1.1	17,693	0.01%
2023/10/31	9.2	49.41	3	49.98	48.55	6.2	17,832	0.03%
2023/10/30	0.4	49.99	1	49.75	49.60	-0.6	17,965	0.00%
2023/10/27	4	50.08	0	0.00	50.10	4	18,128	0.02%
2023/10/26	1	49.90	1	50.10	50.00	0	18,398	0.00%
2023/10/25	1	50.70	1	50.50	50.50	0	18,384	0.00%
2023/10/24	5	48.58	3	49.92	50.10	2	18,391	0.01%
2023/10/23	0	0.00	1	48.45	48.40	-1	18,373	-0.01%
2023/10/20	4.1	48.65	3	48.48	48.45	1.1	18,464	0.01%
2023/10/19	3.1	49.51	1	49.90	49.80	2.1	18,502	0.01%
2023/10/18	13	50.26	7	50.04	49.30	6	18,654	0.03%
2023/10/17	3	52.67	10	52.89	51.60	-7	18,695	-0.04%
2023/10/16	4	53.95	1	53.80	53.70	3	18,661	0.02%
2023/10/12	3	54.23	0	0.00	54.30	3	19,063	0.02%
2023/10/11	13.1	56.33	5	55.92	53.90	8.1	19,196	0.04%
2023/10/06	2	53.35	6.2	53.70	53.80	-4.2	19,075	-0.02%
2023/10/05	8.1	53.64	0	0.00	53.60	8.1	19,149	0.04%
2023/10/04	6	53.52	1	53.30	53.30	5	19,196	0.03%
2023/10/03	1.1	54.41	4	54.30	54.20	-2.9	19,333	-0.01%
2023/10/02	3.1	55.03	12	55.55	55.00	-8.9	19,460	-0.05%
2023/09/28	12	54.98	1	54.90	54.90	11	19,648	0.06%
2023/09/27	3	54.30	1	54.70	54.40	2	20,053	0.01%
2023/09/26	11	55.21	6	55.12	54.60	5	20,131	0.02%
2023/09/25	10	56.46	5	56.78	56.70	5	20,174	0.02%
2023/09/22	9	55.72	5.2	55.76	55.70	3.8	20,194	0.02%
2023/09/21	9.1	55.19	9	55.12	55.50	0.1	20,340	0.00%
2023/09/20	3.3	56.15	2	55.90	56.00	1.3	20,661	0.01%
2023/09/19	5.6	56.82	1	56.20	56.20	4.6	20,917	0.02%
2023/09/18	14	58.44	8	58.43	57.60	6	21,299	0.03%
2023/09/15	12.2	58.37	11	58.72	58.00	1.2	22,514	0.01%
2023/09/14	14.1	59.98	13	59.56	59.20	1.1	24,361	0.00%
2023/09/13	4	60.25	2	60.30	59.90	2	25,282	0.01%
2023/09/12	20	60.74	18	61.22	60.50	2	25,608	0.01%
2023/09/11	37	62.32	28.1	62.46	60.80	9	25,750	0.03%
2023/09/08	8	60.91	14	61.42	61.90	-6	25,155	-0.02%
2023/09/07	10	60.48	4.6	60.47	60.40	5.4	24,936	0.02%
2023/09/06	30.5	60.25	30.6	59.85	60.30	-0.1	25,092	0.00%
2023/09/05	34.1	60.75	8.4	60.57	59.50	25.7	25,246	0.10%
2023/09/04	11	61.81	0	0.00	61.30	11	25,481	0.04%
2023/09/01	42.1	62.57	36.1	62.21	62.40	6	25,566	0.02%
2023/08/31	16	62.17	17.3	62.36	62.00	-1.3	25,428	-0.01%
2023/08/30	46	61.27	44	60.99	61.60	2	25,425	0.01%
2023/08/29	102.1	60.69	97	59.46	61.50	5.1	25,440	0.02%	大買/
2023/08/28	107	62.20	97	62.73	61.00	10	24,866	0.04%	大買/
2023/08/25	157	61.68	145.5	60.61	60.30	11.5	23,852	0.05%	大買/大賣/
2023/08/24	202	61.80	228.1	61.62	61.40	-26.1	23,172	-0.11%	大買/大賣/
2023/08/23	201.1	59.51	200.1	59.71	59.00	1	22,194	0.00%	大買/大賣/
2023/08/22	9	54.98	10	55.52	55.50	-1	20,868	0.00%
2023/08/21	3	55.63	3	55.37	55.50	0	20,986	0.00%
2023/08/18	1.1	54.69	1	54.90	54.70	0.1	21,567	0.00%
2023/08/17	4.1	54.62	7.1	54.64	55.10	-3	22,073	-0.01%
2023/08/16	14	53.74	0	0.00	53.80	14	22,699	0.06%
2023/08/15	0.1	54.00	120	54.37	53.90	-119.9	23,079	-0.52%	大賣/鉅額交易
2023/08/14	15.2	55.22	19	54.78	54.00	-3.8	23,352	-0.02%
2023/08/11	16	57.12	11	56.72	56.80	5	23,780	0.02%
2023/08/10	8	57.75	29	58.57	58.00	-21	23,730	-0.09%
2023/08/09	1.3	57.75	5	58.20	58.30	-3.7	23,730	-0.02%
2023/08/08	7	58.26	7.1	58.04	57.80	-0.1	23,855	0.00%
2023/08/07	9	55.86	10.4	56.16	57.20	-1.4	23,996	-0.01%
2023/08/04	2	55.90	1	55.90	56.10	1	24,323	0.00%
2023/08/02	14	55.15	13.1	55.35	55.20	1	24,828	0.00%
2023/08/01	2	55.25	13	55.22	54.80	-11	25,063	-0.04%
2023/07/31	1	55.70	12	55.36	55.50	-11	25,683	-0.04%
2023/07/28	6	53.80	6	53.82	53.80	0	26,100	0.00%
2023/07/27	0	0.00	11.1	54.55	54.50	-11.1	27,285	-0.04%
2023/07/26	2	54.10	5.1	53.78	53.40	-3.1	28,078	-0.01%
2023/07/25	15	53.45	4.1	53.70	54.00	10.9	29,699	0.04%
2023/07/24	23.2	53.45	2	53.60	53.50	21.2	31,348	0.07%
2023/07/21	27	54.71	102	55.37	54.40	-75	32,211	-0.23%	大賣/
2023/07/20	9	54.99	15.4	55.57	55.70	-6.4	34,259	-0.02%
2023/07/19	36.1	54.02	2	54.60	53.70	34.1	35,118	0.10%
2023/07/18	12.1	53.96	16	53.72	53.50	-3.9	35,969	-0.01%
2023/07/17	9.1	54.64	139	55.07	54.80	-130	36,519	-0.36%	大賣/鉅額交易
2023/07/14	36	56.14	8	56.50	55.70	28	37,088	0.08%
2023/07/13	7.1	56.45	5	56.46	56.10	2.1	38,925	0.01%
2023/07/12	2	57.40	2	57.50	57.20	0	41,165	0.00%
2023/07/11	4	57.93	1	58.30	57.70	3	43,826	0.01%
2023/07/10	32	58.70	5	58.80	58.30	27	45,283	0.06%
2023/07/07	4.2	59.26	7	58.97	59.40	-2.8	46,632	-0.01%
2023/07/06	18	60.53	7	60.51	60.20	11	47,102	0.02%
2023/07/05	9.2	62.08	26	62.53	61.90	-16.8	47,378	-0.04%
2023/07/04	12	61.68	3	61.57	61.30	9	47,089	0.02%
2023/07/03	2	60.30	14	60.40	61.40	-12	47,026	-0.03%
2023/06/30	19	60.11	13	60.17	60.00	6	46,820	0.01%
2023/06/29	28	60.72	2.3	60.92	60.50	25.8	46,813	0.06%
2023/06/28	16.2	60.43	11	61.15	60.70	5.2	46,669	0.01%
2023/06/27	15	60.63	3.3	59.47	59.30	11.7	46,754	0.03%
2023/06/26	47	62.39	18	62.61	60.70	29	47,177	0.06%
2023/06/21	163	65.49	123.1	65.21	63.40	40	46,949	0.09%	大買/大賣/
2023/06/20	166.5	64.64	157.1	65.13	65.00	9.5	45,875	0.02%	大買/大賣/
2023/06/19	24	60.95	41.1	62.33	63.90	-17.1	43,882	-0.04%
2023/06/16	20	57.98	14.1	57.80	58.10	5.9	42,910	0.01%
2023/06/15	1	57.00	15	56.32	57.30	-14	42,614	-0.03%
2023/06/14	5	56.42	5	56.70	56.00	0	42,368	0.00%
2023/06/13	8	56.85	4.9	57.00	56.60	3.1	42,460	0.01%
2023/06/12	10	56.88	10	56.63	56.50	0	42,670	0.00%
2023/06/09	22	57.80	13	57.68	57.50	9	42,840	0.02%
2023/06/08	32	58.16	57.1	57.63	57.70	-25.1	43,055	-0.06%
2023/06/07	41	57.50	9	57.36	57.50	32	42,805	0.07%
2023/06/06	11	57.17	18	57.32	56.40	-7	43,073	-0.02%
2023/06/05	13	57.29	3.3	57.78	57.30	9.7	43,876	0.02%
2023/06/02	3	56.23	11	56.37	56.30	-8	43,546	-0.02%
2023/06/01	2	55.10	3.1	55.47	55.30	-1.1	43,401	0.00%
2023/05/31	1	55.30	28	55.25	55.40	-27	43,443	-0.06%
2023/05/30	19	54.82	3	55.87	54.80	16	43,459	0.04%
2023/05/29	8.1	55.93	12	56.29	55.80	-3.9	43,343	-0.01%
2023/05/26	9	54.79	36.2	54.78	54.80	-27.2	43,222	-0.06%
2023/05/25	15	55.85	5.2	56.31	56.00	9.8	43,100	0.02%
2023/05/24	19	57.89	12.3	57.59	56.70	6.7	43,064	0.02%
2023/05/23	69	56.90	29	56.66	56.70	40	42,899	0.09%
2023/05/22	21.1	56.61	22	56.03	56.90	-1	42,593	0.00%
2023/05/19	38.1	55.00	34	54.68	54.20	4.1	42,282	0.01%
2023/05/18	13	54.73	7.9	55.05	54.50	5.1	42,021	0.01%
2023/05/17	31	55.46	21.4	55.63	55.00	9.6	41,789	0.02%
2023/05/16	9	53.66	12	53.87	53.70	-3	41,378	-0.01%
2023/05/15	4	53.63	40	53.50	53.70	-36	41,725	-0.09%
2023/05/12	1.3	54.08	10	53.04	54.40	-8.7	43,241	-0.02%
2023/05/11	10.1	53.97	7	53.50	54.00	3.1	43,592	0.01%
2023/05/10	15	55.89	6.5	55.36	55.30	8.5	43,073	0.02%
2023/05/09	10.8	55.35	7	55.29	54.50	3.8	42,634	0.01%
2023/05/08	203	56.94	96.1	56.74	56.60	106.9	42,096	0.25%	大買/鉅額交易
2023/05/05	78.1	56.55	278	55.61	56.40	-199.9	41,801	-0.48%	大賣/鉅額交易
2023/05/04	17	57.90	28	57.81	57.60	-11	41,148	-0.03%
2023/05/03	27	58.74	30	58.52	58.70	-3	40,545	-0.01%
2023/05/02	19	57.89	32	58.22	57.40	-13	39,311	-0.03%
2023/04/28	28	58.49	56	58.35	58.00	-28	38,504	-0.07%
2023/04/27	104.1	57.40	105.5	57.53	57.50	-1.4	36,822	0.00%	大買/大賣/
2023/04/26	49.5	55.67	29.7	55.56	55.90	19.8	35,055	0.06%
2023/04/25	119.8	56.91	127.5	57.35	56.40	-7.7	34,075	-0.02%	大買/大賣/
2023/04/24	71.6	56.47	62.5	56.08	57.50	9.1	31,803	0.03%
2023/04/21	165	54.35	26	53.35	54.70	139	30,689	0.45%	大買/鉅額交易
2023/04/20	59.3	54.63	23.2	55.01	54.40	36.1	29,705	0.12%
2023/04/19	42.6	56.20	42.1	56.54	56.60	0.6	28,932	0.00%
2023/04/18	79.1	56.28	71.6	56.45	55.90	7.5	28,155	0.03%
2023/04/17	233.4	57.17	187.6	57.16	58.00	45.8	26,225	0.17%	大買/大賣/
2023/04/14	217.6	54.84	161	55.13	54.20	56.6	23,870	0.24%	大買/大賣/
2023/04/13	27.2	51.52	40	51.10	52.90	-12.8	21,249	-0.06%
2023/04/12	35	47.15	68.3	47.61	48.15	-33.3	20,124	-0.17%
2023/04/11	37.1	44.18	351	44.74	43.80	-313.9	18,629	-1.69%	大賣/鉅額交易
2023/04/10	339	44.16	19	43.98	44.30	320	18,055	1.77%	大買/鉅額交易
2023/04/07	7	42.19	9.1	42.43	42.40	-2.1	17,575	-0.01%
2023/04/06	9.1	42.10	2	42.20	42.00	7.1	17,668	0.04%
2023/03/31	0.1	41.65	7	41.81	41.65	-6.9	17,716	-0.04%
2023/03/30	0.2	42.00	0	0.00	41.85	0.2	17,689	0.00%
2023/03/29	2.2	41.51	3	41.55	41.55	-0.8	17,597	0.00%
2023/03/28	15.1	41.80	4	41.80	41.20	11.1	17,588	0.06%
2023/03/27	31	43.58	29	43.67	43.20	2	17,093	0.01%
2023/03/24	5.1	42.00	6	41.86	42.45	-1	16,439	-0.01%
2023/03/23	21	41.61	18	41.75	41.75	3	16,380	0.02%
2023/03/22	1	40.80	1	40.80	40.85	0	16,148	0.00%
2023/03/21	8	41.19	8	41.13	41.00	0	16,101	0.00%
2023/03/20	1	40.80	5.2	41.13	41.00	-4.2	16,040	-0.03%
2023/03/17	9.4	40.70	14.1	40.62	40.25	-4.7	16,072	-0.03%
2023/03/16	8.6	40.10	0	0.00	40.20	8.6	16,215	0.05%
2023/03/15	14	40.81	4	40.93	41.00	10	16,594	0.06%
2023/03/14	11	39.96	16	40.35	39.85	-5	16,663	-0.03%
2023/03/13	20.2	38.92	11	39.07	38.95	9.2	17,010	0.05%
2023/03/10	5	40.96	3.5	40.66	40.90	1.5	17,105	0.01%
2023/03/09	29.4	41.48	123	41.37	42.05	-93.6	17,023	-0.55%	大賣/
2023/03/08	276.1	41.41	187	41.43	41.00	89.1	16,777	0.53%	大買/大賣/
2023/03/07	5	38.93	5	39.30	39.40	0	16,726	0.00%
2023/03/06	6	38.66	14	38.77	38.65	-8	16,633	-0.05%
2023/03/03	0	0.00	3.4	38.71	38.40	-3.4	16,513	-0.02%
2023/03/02	2	37.60	1	37.75	37.85	1	16,435	0.01%
2023/03/01	2.2	37.88	2	37.90	38.00	0.2	16,423	0.00%
2023/02/24	0.1	38.50	0	0.00	38.50	0.1	16,568	0.00%
2023/02/23	156.1	38.93	1	38.95	39.20	155.1	16,400	0.95%	大買/鉅額交易
2023/02/22	9.1	38.99	2	38.73	39.20	7.1	16,303	0.04%
2023/02/21	9.2	39.34	34	39.11	38.80	-24.8	16,229	-0.15%
2023/02/20	3.1	38.80	12	39.29	38.80	-8.9	15,930	-0.06%
2023/02/17	18.2	38.54	14	38.58	38.50	4.2	15,735	0.03%
2023/02/16	29.6	37.82	5	37.90	38.00	24.6	15,357	0.16%
2023/02/15	0.1	37.30	2	37.65	37.30	-1.9	15,226	-0.01%
2023/02/14	3.2	37.19	1	37.10	37.60	2.2	15,097	0.01%
2023/02/13	27	37.42	87	37.76	37.65	-60	15,039	-0.40%
2023/02/10	199.7	38.63	434	38.38	37.95	-234.3	14,717	-1.59%	大買/大賣/鉅額交易
2023/02/09	299	37.34	90	36.41	37.35	209	13,007	1.61%	大買/鉅額交易
2023/02/08	0.3	35.87	1	35.90	35.90	-0.7	12,322	-0.01%
2023/02/06	2	35.53	0	0.00	35.50	2	12,254	0.02%
2023/02/02	1	34.50	0	0.00	34.45	1	12,027	0.01%
2023/02/01	0	0.00	6	34.49	34.55	-6	11,897	-0.05%
2023/01/17	0.1	34.20	0	0.00	34.15	0.1	11,749	0.00%
2023/01/16	0	0.00	5	34.30	34.40	-5	11,809	-0.04%
2023/01/13	1	34.70	1	34.95	34.70	0	11,871	0.00%
2023/01/11	100	35.40	106	35.06	35.05	-6	11,993	-0.05%	大賣/
2023/01/10	2	35.05	0	0.00	34.80	2	11,948	0.02%
2023/01/06	1	35.50	0	0.00	35.25	1	11,951	0.01%
2023/01/05	5	35.25	0	0.00	35.25	5	12,024	0.04%
2023/01/04	2	35.00	54	35.01	35.45	-52	11,953	-0.44%
2023/01/03	7	35.29	5	35.71	35.40	2	11,892	0.02%
2022/12/30	191	36.10	233.1	35.93	35.75	-42.1	11,774	-0.36%	大買/大賣/
2022/12/29	1	35.10	0.4	35.10	35.10	0.6	11,294	0.01%
2022/12/27	2	35.00	8	35.48	35.00	-6	11,126	-0.05%
2022/12/26	16	35.23	3	35.30	35.25	13	11,028	0.12%
2022/12/23	31	34.84	56	34.69	34.55	-25	10,789	-0.23%
2022/12/22	3	33.47	0	0.00	33.50	3	10,626	0.03%
2022/12/21	1	33.50	3	33.25	33.25	-2	10,653	-0.02%
2022/12/20	6.3	34.25	26	33.42	33.30	-19.7	10,740	-0.18%
2022/12/19	13.1	34.52	22	34.50	34.40	-8.9	10,836	-0.08%
2022/12/16	20	34.97	1	35.20	34.95	19	10,808	0.18%
2022/12/15	18	35.67	137	35.94	35.95	-119	10,663	-1.12%	大賣/鉅額交易
2022/12/14	4	34.90	3	34.40	35.00	1	10,373	0.01%
2022/12/13	37	34.58	6	34.45	34.35	31	10,265	0.30%
2022/12/12	6	34.82	3	35.10	34.85	3	10,170	0.03%
2022/12/09	94	35.25	14	35.42	34.85	80	10,069	0.79%
2022/12/08	46	35.71	14	35.47	35.20	32	9,939	0.32%
2022/12/07	45	35.70	34	35.16	35.85	11	9,652	0.11%
2022/12/06	14.4	35.95	16.1	35.90	35.60	-1.7	9,049	-0.02%
2022/12/05	285.1	36.81	255.3	36.63	36.25	29.8	8,693	0.34%	大買/大賣/
2022/12/02	5	33.82	15	34.05	34.80	-10	7,945	-0.13%
2022/12/01	6	33.46	1	33.70	33.10	5	7,385	0.07%
2022/11/30	18	33.34	11	33.56	33.40	7	7,203	0.10%
2022/11/29	22	32.88	96.5	33.49	33.90	-74.5	6,738	-1.11%
2022/11/28	8	32.03	3	31.60	31.90	5	5,674	0.09%
2022/11/25	10	31.55	10	31.40	31.40	0	5,575	0.00%
2022/11/24	20	31.35	0	0.00	31.40	20	5,571	0.36%
2022/11/23	21	31.74	11	31.73	31.55	10	5,518	0.18%
2022/11/22	39	31.69	26	31.94	31.55	13	5,426	0.24%
2022/11/21	1	30.95	1	31.25	30.90	0	5,128	0.00%
2022/11/18	0	0.00	10	31.20	31.05	-10	5,115	-0.20%
2022/11/17	12.1	30.77	0	0.00	30.60	12.1	5,066	0.24%
2022/11/16	0	0.00	1	31.20	31.05	-1	4,972	-0.02%
2022/11/15	11.1	30.95	0	0.00	30.95	11.1	4,857	0.23%
2022/11/14	0	0.00	2	31.05	31.15	-2	4,831	-0.04%
2022/11/11	10	31.10	0	0.00	30.90	10	4,846	0.21%
2022/11/10	4	30.98	0	0.00	31.10	4	4,916	0.08%
2022/11/09	10.1	31.00	0	0.00	31.05	10.1	5,034	0.20%
2022/11/08	1.3	31.76	10.2	31.95	31.60	-8.9	4,958	-0.18%
2022/11/07	10.1	33.15	2	33.25	33.05	8.1	4,776	0.17%
2022/11/04	2.1	32.84	0	0.00	32.65	2.1	4,807	0.04%
2022/11/03	1	32.45	1	33.10	33.10	0	4,848	0.00%
2022/11/02	0	0.00	2	32.45	32.45	-2	4,956	-0.04%
2022/11/01	1	31.85	1	31.70	31.80	0	5,247	0.00%
2022/10/28	3	31.07	0	0.00	30.60	3	5,701	0.05%
2022/10/27	0.1	31.35	0	0.00	31.20	0.1	6,360	0.00%
2022/10/25	0	0.00	0.1	31.55	31.35	-0.1	7,599	0.00%
2022/10/24	0	0.00	1	32.20	32.30	-1	7,643	-0.01%
2022/10/21	13	30.46	33	31.07	31.60	-20	7,662	-0.26%
2022/10/20	10	30.40	10	30.12	30.25	0	7,750	0.00%
2022/10/19	1	31.25	0	0.00	31.15	1	7,706	0.01%
2022/10/18	21	31.59	20	31.30	31.30	1	7,721	0.01%
2022/10/14	10	31.55	5	31.70	31.45	5	8,017	0.06%
2022/10/13	16	31.68	10	31.10	31.15	6	8,057	0.07%
2022/10/12	1	32.80	0	0.00	32.90	1	8,015	0.01%
2022/10/11	0	0.00	24	33.61	33.55	-24	8,125	-0.30%
2022/10/07	5.1	33.40	10	33.54	33.45	-5	8,286	-0.06%
2022/10/06	10	34.00	0	0.00	33.95	10	8,551	0.12%
2022/10/04	0	0.00	0	34.45	34.35	0	9,375	0.00%
2022/10/03	10	33.60	19	34.18	34.15	-9	9,695	-0.09%
2022/09/30	0	0.00	15	33.46	33.80	-15	9,935	-0.15%
2022/09/29	7	34.47	14.1	34.40	34.00	-7.1	10,071	-0.07%
2022/09/28	9	34.49	0	0.00	33.70	9	10,280	0.09%
2022/09/27	22.1	34.64	14	34.43	34.15	8.1	10,620	0.08%
2022/09/26	46.1	36.20	28	36.52	35.55	18.1	10,875	0.17%
2022/09/23	1	35.85	6	36.47	36.10	-5	11,223	-0.04%
2022/09/22	1	35.70	2	36.05	35.95	-1	11,423	-0.01%
2022/09/21	5	35.50	0	0.00	35.55	5	11,592	0.04%
2022/09/20	0	0.00	10	35.90	36.10	-10	11,680	-0.09%
2022/09/16	2	36.50	0	0.00	36.05	2	11,941	0.02%
2022/09/15	19	37.19	11	36.80	36.55	8	12,241	0.07%
2022/09/14	5	36.45	5	36.92	36.85	0	12,686	0.00%
2022/09/13	2	36.60	0	0.00	36.70	2	13,391	0.01%
2022/09/12	7	36.74	1	36.55	36.80	6	15,449	0.04%
2022/09/08	0	0.00	23	36.08	36.00	-23	16,498	-0.14%
2022/09/06	19	35.87	6	35.64	35.60	13	17,122	0.08%
2022/09/05	0	0.00	0.1	35.55	35.35	-0.1	17,077	0.00%
2022/08/31	5	35.05	5	35.60	35.50	0	17,113	0.00%
2022/08/30	3	35.10	0	0.00	35.15	3	17,109	0.02%
2022/08/29	2	35.30	1	35.10	35.00	1	17,110	0.01%
2022/08/26	0	0.00	4	35.88	35.80	-4	17,097	-0.02%
2022/08/25	0	0.00	1	36.00	35.75	-1	17,140	-0.01%
2022/08/24	5	35.70	0	0.00	35.75	5	17,235	0.03%
2022/08/23	0	35.92	1.1	35.41	35.90	-1	17,266	-0.01%
2022/08/22	0	0.00	15	35.05	35.20	-15	17,223	-0.09%
2022/08/19	5	35.15	0	0.00	35.10	5	17,273	0.03%
2022/08/18	12.1	35.13	2	35.35	35.40	10.1	17,291	0.06%
2022/08/17	1	35.05	1	35.05	35.05	0	17,429	0.00%
2022/08/16	2.1	36.56	1	35.60	35.60	1.1	17,431	0.01%
2022/08/15	0	0.00	2	36.70	36.90	-2	17,493	-0.01%
2022/08/11	4	37.19	2	37.00	36.80	2	17,572	0.01%
2022/08/10	0	0.00	3	36.90	36.75	-3	17,554	-0.02%
2022/08/09	0	0.00	11	37.14	37.15	-11	17,517	-0.06%
2022/08/08	17	37.15	19.1	37.20	37.00	-2.1	17,402	-0.01%
2022/08/05	14	35.98	12	36.24	35.95	2	17,068	0.01%
2022/08/04	11	36.20	0	36.60	36.00	11	16,971	0.06%
2022/08/03	22.6	36.72	35	37.17	37.10	-12.4	16,796	-0.07%
2022/08/02	26	37.94	106	37.92	38.20	-80	16,240	-0.49%	大賣/
2022/08/01	7	37.30	91.7	37.17	37.35	-84.7	15,602	-0.54%
2022/07/29	0	0.00	13	35.92	35.90	-13	15,172	-0.09%
2022/07/28	12	35.65	1	35.25	35.25	11	15,100	0.07%
2022/07/27	1	35.85	2	35.78	35.90	-1	15,046	-0.01%
2022/07/26	1	35.05	0	0.00	35.20	1	14,971	0.01%
2022/07/25	2	35.30	0	0.00	34.95	2	14,971	0.01%
2022/07/22	1	35.50	1	35.40	35.00	0	14,970	0.00%
2022/07/21	4	34.78	1	34.70	34.70	3	14,968	0.02%
2022/07/20	1	34.85	4	35.36	35.35	-3	15,124	-0.02%
2022/07/19	12	35.16	11	34.85	35.00	1	15,270	0.01%
2022/07/18	3	34.72	0	0.00	35.00	3	15,522	0.02%
2022/07/15	2	34.53	4	35.14	35.10	-2	15,567	-0.01%
2022/07/14	103	35.61	101	35.95	35.85	2	15,585	0.01%	大買/大賣/
2022/07/13	110	35.17	109	35.40	36.05	1	15,513	0.01%	大買/大賣/
2022/07/12	17	34.25	20	34.26	34.25	-3	15,255	-0.02%
2022/07/11	4	34.40	3	34.12	34.35	1	15,535	0.01%
2022/07/08	3	33.42	2	33.65	32.75	1	15,691	0.01%
2022/07/07	2	33.35	0	0.00	33.40	2	15,583	0.01%
2022/07/06	5	34.57	9	34.36	33.85	-4	15,517	-0.03%
2022/07/05	21	33.98	29	34.22	34.70	-8	15,350	-0.05%
2022/07/04	27	32.82	38	33.11	33.10	-11	14,928	-0.07%
2022/07/01	55	33.37	112	33.36	32.55	-57	14,518	-0.39%	大賣/
2022/06/30	5	32.88	31	32.99	32.35	-26	13,940	-0.19%
2022/06/29	5	32.67	4	32.84	32.20	1	13,691	0.01%
2022/06/28	17	32.40	8	32.19	32.15	9	13,485	0.07%
2022/06/27	2.1	32.17	15	31.85	31.85	-12.9	13,380	-0.10%
2022/06/24	11	31.35	16	31.74	31.75	-5	13,262	-0.04%
2022/06/23	22	31.98	15	31.86	31.15	7	13,081	0.05%
2022/06/22	30	32.51	7	32.16	31.35	23	12,740	0.18%
2022/06/21	5	34.22	60	34.26	34.40	-55	12,182	-0.45%
2022/06/20	235	36.96	100	35.75	34.40	135	11,440	1.18%	大買/鉅額交易
2022/06/17	101	35.89	107	37.48	38.20	-6	9,329	-0.06%	大買/大賣/
2022/06/16	55	34.76	74	35.10	34.75	-19	8,190	-0.23%
2022/06/15	44	33.97	45	33.93	34.00	-1	7,566	-0.01%
2022/06/14	47	33.41	46	33.42	33.45	1	7,473	0.01%
2022/06/10	12	33.50	5	33.65	33.45	7	7,403	0.09%
2022/06/09	20	33.93	25	33.81	33.95	-5	7,389	-0.07%
2022/06/08	23	33.70	20	33.95	34.05	3	7,334	0.04%
2022/06/07	35	33.19	34	33.50	33.60	1	7,289	0.01%
2022/06/06	45	33.28	43	33.00	32.95	2	7,260	0.03%
2022/06/02	50	33.55	44	33.39	33.40	6	7,273	0.08%
2022/06/01	71	34.35	79	33.99	33.90	-8	7,222	-0.11%
2022/05/31	47	34.46	53	34.09	34.10	-6	7,105	-0.08%
2022/05/30	43	33.91	44	34.13	34.20	-1	7,023	-0.01%
2022/05/27	67	34.40	77	33.56	33.50	-10	6,976	-0.14%
2022/05/26	67	34.14	53	33.95	33.95	14	6,926	0.20%
2022/05/25	56	34.17	22	33.94	33.85	34	6,836	0.50%
2022/05/24	47	34.31	50	34.08	34.00	-3	6,625	-0.05%
2022/05/23	22	33.75	80	33.77	33.75	-58	6,483	-0.89%
2022/05/20	70.1	33.46	17	33.32	33.30	53.1	6,281	0.85%
2022/05/19	1	32.40	59	32.38	32.45	-58	6,117	-0.95%
2022/05/18	18	32.57	17	32.81	32.80	1	6,131	0.02%
2022/05/17	20	32.60	20	32.47	32.50	0	6,135	0.00%
2022/05/16	20	31.77	20	32.13	31.95	0	6,090	0.00%
2022/05/13	21	31.70	5	31.55	31.55	16	6,042	0.26%
2022/05/12	14	32.50	4.2	31.44	31.15	9.8	5,992	0.16%
2022/05/11	31	33.47	4	33.14	32.90	27	5,844	0.46%
2022/05/10	12	32.70	43	33.32	33.60	-31	5,743	-0.54%
2022/05/09	1	33.70	0	0.00	32.55	1	5,606	0.02%
2022/05/06	8	32.50	0	32.30	32.50	8	5,441	0.15%
2022/05/04	22	32.74	20	32.20	32.25	2	5,328	0.04%
2022/05/03	42	33.51	20	32.71	32.85	22	5,266	0.42%
2022/04/27	2	33.28	14.1	33.08	33.25	-12.1	4,986	-0.24%
2022/04/26	16.4	34.24	29	34.49	34.20	-12.6	4,794	-0.26%
2022/04/25	35	34.48	33	34.22	34.20	2	4,451	0.04%
2022/04/22	1	34.35	4	33.63	34.70	-3	4,162	-0.07%
2022/04/21	0	0.00	20	33.16	32.80	-20	3,836	-0.52%
2022/04/20	10	34.35	11	34.16	33.80	-1	3,651	-0.03%
2022/04/19	12	33.58	1	33.45	34.00	11	3,416	0.32%
2022/04/18	4	33.50	47	33.38	33.50	-43	3,197	-1.34%
2022/04/15	157	32.32	167.5	32.75	33.75	-10.5	2,960	-0.36%	大買/大賣/
2022/04/14	10	32.59	17	32.37	32.30	-7	2,484	-0.28%
2022/04/13	0	0.00	1	30.60	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	2	30.43	30.70	-2	1,866	-0.11%
2022/04/11	0	0.00	2	30.10	29.80	-2	1,758	-0.11%
2022/03/25	1	29.70	0	0.00	29.60	1	1,759	0.06%
2022/03/24	3	29.75	0	0.00	29.70	3	1,762	0.17%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/22	0	0.00	1	29.55	29.55	-1	1,758	-0.06%
2022/03/16	0.2	29.05	0	0.00	29.10	0.2	1,764	0.01%
2022/03/11	3	29.60	2	29.60	29.40	1	1,804	0.06%
2022/03/09	1	29.35	1	29.25	29.25	0	1,821	0.00%
2022/03/07	2	29.80	0	0.00	29.55	2	1,761	0.11%
2022/02/25	3	29.60	0	0.00	29.55	3	1,820	0.16%
2022/02/24	0	0.00	1	29.55	29.45	-1	1,850	-0.05%
2022/02/21	1	30.20	0	0.00	30.05	1	1,957	0.05%
2022/02/18	1	30.20	1	30.20	30.15	0	2,008	0.00%
2022/02/17	0	0.00	5	29.90	29.95	-5	2,144	-0.23%
2022/02/16	0	0.00	2	29.65	29.45	-2	2,102	-0.10%
2022/02/11	1	29.65	0	0.00	29.60	1	2,141	0.05%
2022/02/07	0	0.00	1	29.40	29.55	-1	2,223	-0.04%
2022/01/26	0	0.00	2	29.10	29.10	-2	2,237	-0.09%
2022/01/25	0.1	29.20	0	0.00	29.05	0.1	2,263	0.00%
2022/01/17	2	29.60	0	0.00	29.70	2	2,239	0.09%
2022/01/12	10	29.70	0	0.00	29.70	10	2,230	0.45%
2022/01/11	10	29.90	0	30.15	29.95	10	2,228	0.45%
2022/01/10	1	31.10	14	30.90	30.40	-13	2,201	-0.59%
2022/01/07	0	0.00	1	30.40	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	1	29.85	29.65	-1	2,037	-0.05%
2022/01/03	10	29.35	0	0.00	29.30	10	1,983	0.50%
2021/12/29	0	0.00	1	29.60	29.60	-1	1,970	-0.05%
2021/12/28	0	0.00	5	29.60	29.55	-5	1,915	-0.26%
2021/12/24	5	29.55	0	0.00	29.40	5	1,908	0.26%
2021/12/23	40	29.51	0	0.00	29.35	40	1,926	2.08%
2021/12/22	2	29.10	0	0.00	29.10	2	1,931	0.10%
2021/12/13	2	29.60	0	0.00	29.45	2	1,975	0.10%
2021/12/10	2	29.60	0	0.00	29.55	2	1,999	0.10%
2021/12/07	2.4	29.94	0	0.00	29.95	2.4	2,038	0.12%
2021/11/30	0	0.00	1	29.50	29.00	-1	2,148	-0.05%
2021/11/29	0	0.00	10	29.26	29.20	-10	2,151	-0.46%
2021/11/24	0	0.00	9	30.43	30.55	-9	2,070	-0.43%
2021/11/23	8	29.96	0	0.00	30.20	8	2,019	0.40%
2021/11/22	0	0.00	1	30.35	30.40	-1	1,998	-0.05%
2021/11/19	2	30.00	0	0.00	30.25	2	1,969	0.10%
2021/11/17	0	0.00	3	30.02	30.00	-3	1,854	-0.16%
2021/11/16	0	0.00	44	30.12	29.80	-44	1,794	-2.45%
2021/11/12	0	0.00	3	29.08	29.25	-3	1,622	-0.18%
2021/11/10	1	29.15	0	0.00	28.95	1	1,709	0.06%
2021/11/08	0	0.00	2	29.20	29.15	-2	1,715	-0.12%
2021/11/03	12	28.60	0	0.00	28.65	12	1,774	0.68%
2021/11/02	0	0.00	8	28.78	28.75	-8	1,772	-0.45%
2021/11/01	1	28.35	0	28.35	28.35	1	1,768	0.05%
2021/10/28	0	0.00	1	28.40	28.35	-1	1,912	-0.05%
2021/10/15	10	28.20	0	0.00	28.20	10	2,420	0.41%
2021/10/13	1	27.90	0	0.00	28.10	1	2,449	0.04%
2021/10/08	0	0.00	2	28.15	28.15	-2	2,500	-0.08%
2021/10/07	0	0.00	3	28.35	28.40	-3	2,513	-0.12%
2021/10/06	3	28.20	0	0.00	28.05	3	2,521	0.12%
2021/10/04	0	0.00	10	28.20	28.25	-10	2,547	-0.39%
2021/09/30	10	28.15	0	0.00	28.60	10	2,560	0.39%
2021/09/27	0	0.00	2	28.25	28.10	-2	2,578	-0.08%
2021/09/16	0	0.00	1	28.15	28.25	-1	2,897	-0.03%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.40	2	27.45	27.55	-1	3,380	-0.03%
2021/09/09	13	27.37	3	27.30	27.30	10	3,434	0.29%
2021/09/08	3	27.50	0	0.00	27.40	3	3,401	0.09%
2021/09/07	2	27.93	0	0.00	27.90	2	3,370	0.06%
2021/09/06	2	28.13	0	0.00	28.10	2	3,378	0.06%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	0	0.00	5	29.10	29.00	-5	3,338	-0.15%
2021/08/30	1	28.95	8	29.00	29.00	-7	3,383	-0.21%
2021/08/27	10	29.00	11	29.09	29.10	-1	3,501	-0.03%
2021/08/26	1	29.00	0	0.00	29.10	1	3,738	0.03%
2021/08/25	0	0.00	7	29.20	29.15	-7	3,738	-0.19%
2021/08/20	1	28.75	0	0.00	28.90	1	3,751	0.03%
2021/08/19	3	29.02	14	28.86	28.95	-11	3,743	-0.29%
2021/08/18	0	0.00	1	29.35	29.45	-1	3,722	-0.03%
2021/08/17	3.9	29.47	3	29.58	29.30	0.9	3,701	0.03%
2021/08/16	1	29.55	1	30.45	29.45	0	3,687	0.00%
2021/08/12	0	0.00	6	30.19	30.25	-6	3,542	-0.17%
2021/08/11	1	29.85	5	30.30	29.95	-4	3,535	-0.11%
2021/08/10	10	30.20	1	30.00	30.20	9	3,511	0.26%
2021/08/05	1	29.60	0	0.00	29.70	1	3,543	0.03%
2021/08/04	1	30.40	2	29.85	29.85	-1	3,632	-0.03%
2021/08/03	2	30.60	2	30.73	30.50	0	3,618	0.00%
2021/08/02	0	0.00	3	30.67	30.90	-3	3,548	-0.08%
2021/07/30	6	29.92	1	30.00	29.80	5	3,339	0.15%
2021/07/28	1	29.75	2	29.83	29.80	-1	3,342	-0.03%
2021/07/27	1	29.85	1	30.00	30.00	0	3,385	0.00%
2021/07/26	3	29.95	18	29.94	29.85	-15	3,374	-0.44%
2021/07/23	3	29.57	0	0.00	29.55	3	3,343	0.09%
2021/07/22	1	29.25	1.5	29.13	29.00	-0.5	3,339	-0.01%
2021/07/21	0	0.00	11	28.74	28.65	-11	3,365	-0.33%
2021/07/20	1	29.05	10	28.85	28.80	-9	3,422	-0.26%
2021/07/16	0	0.00	3	29.20	29.10	-3	3,742	-0.08%
2021/07/15	1	28.60	2	28.70	28.65	-1	3,764	-0.03%
2021/07/14	0	0.00	3	28.68	28.65	-3	3,870	-0.08%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/12	0	0.00	2	28.80	28.80	-2	4,147	-0.05%
2021/07/09	4	28.59	0	0.00	28.55	4	4,213	0.09%
2021/07/07	1	29.00	0	0.00	28.85	1	4,283	0.02%
2021/07/05	1	28.90	0	0.00	28.95	1	4,284	0.02%
2021/07/02	1	28.85	2	28.80	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	1	29.00	29.00	-1	4,276	-0.02%
2021/06/29	5	29.10	9	29.10	29.10	-4	4,272	-0.09%
2021/06/28	0	0.00	8	30.12	29.65	-8	4,246	-0.19%
2021/06/25	1	29.55	2	29.65	29.50	-1	4,015	-0.02%
2021/06/24	3	29.83	21	29.81	29.75	-18	4,006	-0.45%
2021/06/23	4	30.06	13	30.09	29.70	-9	3,958	-0.23%
2021/06/22	12	30.57	2	30.28	29.85	10	3,860	0.26%
2021/06/21	1	29.00	10	29.48	29.55	-9	3,570	-0.25%
2021/06/18	3	28.78	6	29.35	29.20	-3	3,472	-0.09%
2021/06/17	1	28.55	0	0.00	28.85	1	3,433	0.03%
2021/06/11	2	28.75	0	0.00	28.75	2	3,427	0.06%
2021/06/10	1	28.90	0	0.00	28.80	1	3,441	0.03%
2021/06/08	1	29.20	0	0.00	29.00	1	3,430	0.03%
2021/06/07	0	0.00	6	29.03	29.00	-6	3,438	-0.17%
2021/06/04	0	0.00	2	29.75	29.30	-2	3,439	-0.06%
2021/06/03	28	29.24	21.1	29.93	29.90	6.9	3,338	0.21%
2021/06/01	0	0.00	1	28.00	27.85	-1	3,156	-0.03%
2021/05/31	0	0.00	1	27.80	27.85	-1	3,201	-0.03%
2021/05/28	3	27.67	0	0.00	27.65	3	3,238	0.09%
2021/05/27	1	27.20	0	0.00	27.20	1	3,418	0.03%
2021/05/25	3	27.50	1	27.45	27.45	2	3,897	0.05%
2021/05/21	0	0.00	2	26.95	26.90	-2	3,944	-0.05%
2021/05/20	1	26.75	0	0.00	26.60	1	3,972	0.03%
2021/05/19	0	0.00	0.1	26.90	26.85	-0.1	3,980	0.00%
2021/05/18	0	0.00	1	26.55	26.85	-1	3,980	-0.03%
2021/05/17	1	25.95	25	25.80	25.60	-24	3,973	-0.60%
2021/05/13	7	25.88	13	26.30	26.35	-6	3,904	-0.15%
2021/05/12	10	26.70	0	0.00	26.50	10	3,863	0.26%
2021/05/11	4	28.18	0	0.00	28.00	4	3,754	0.11%
2021/05/10	0	0.00	41	28.65	28.70	-41	3,714	-1.10%
2021/05/06	1	28.70	0	0.00	28.40	1	3,709	0.03%
2021/05/05	1	28.65	0	0.00	28.40	1	3,687	0.03%
2021/05/04	2	28.55	142	29.23	28.50	-140	3,672	-3.81%	大賣/鉅額交易
2021/05/03	1	29.90	22	29.60	29.55	-21	3,600	-0.58%
2021/04/29	3	30.03	41	30.05	30.05	-38	3,610	-1.05%
2021/04/28	0	0.00	53	30.02	30.00	-53	3,573	-1.48%
2021/04/27	4	30.53	28	30.30	30.30	-24	3,541	-0.68%
2021/04/26	0	0.00	4	30.65	30.75	-4	3,499	-0.11%
2021/04/23	18	30.71	2	30.95	30.70	16	3,442	0.46%
2021/04/22	29.5	31.53	39	30.77	30.50	-9.5	3,378	-0.28%
2021/04/21	0	0.00	29	30.34	30.30	-29	3,153	-0.92%
2021/04/20	8	30.71	3	30.63	30.45	5	3,118	0.16%
2021/04/19	9	30.44	21	30.60	31.10	-12	3,048	-0.39%
2021/04/16	1	29.60	10	29.70	29.75	-9	2,815	-0.32%
2021/04/15	10	29.60	6	29.58	29.55	4	2,786	0.14%
2021/04/14	12	29.32	5	29.35	29.20	7	2,739	0.26%
2021/04/13	3	28.78	30	28.75	28.75	-27	2,694	-1.00%
2021/04/12	8	28.82	30	28.78	28.80	-22	2,694	-0.82%
2021/04/09	3	28.95	137	28.92	28.90	-134	2,767	-4.84%	大賣/鉅額交易
2021/04/08	2	28.95	39	28.99	29.00	-37	2,760	-1.34%
2021/04/07	0	0.00	80	29.05	29.05	-80	2,756	-2.90%
2021/04/06	6	28.93	20	28.90	28.95	-14	2,763	-0.51%
2021/04/01	5	28.75	0	0.00	28.80	5	2,767	0.18%
2021/03/31	0	0.00	3	28.87	28.85	-3	2,749	-0.11%
2021/03/30	0	0.00	50	29.00	29.05	-50	2,743	-1.82%
2021/03/29	6	29.11	0	0.00	29.15	6	2,731	0.22%
2021/03/25	0	0.00	1	29.25	29.20	-1	2,842	-0.04%
2021/03/23	11	29.05	1	29.05	29.10	10	2,893	0.35%
2021/03/22	103	28.95	0	0.00	29.00	103	2,929	3.52%	大買/鉅額交易
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.30	0	0.00	29.25	1	2,874	0.03%
2021/03/17	0	0.00	5	29.30	29.30	-5	2,872	-0.17%
2021/03/12	2	29.10	54	29.10	29.10	-52	2,869	-1.81%
2021/03/11	2	29.30	0	29.40	29.30	2	2,870	0.07%
2021/03/10	1	29.80	0	0.00	29.35	1	2,877	0.03%
2021/03/09	4	29.76	5	29.80	29.75	-1	2,850	-0.04%
2021/03/05	7	29.85	1	29.85	29.75	6	2,814	0.21%
2021/03/04	6	29.82	0	0.00	30.00	6	2,795	0.21%
2021/03/03	1.5	29.70	1	29.75	29.70	0.5	2,756	0.02%
2021/03/02	13	29.97	5	30.00	29.70	8	2,725	0.29%
2021/02/26	85	29.88	17	30.13	30.30	68	2,564	2.65%
2021/02/25	14	29.45	25	29.19	29.55	-11	2,295	-0.48%
2021/02/24	2	28.40	3	28.43	28.35	-1	2,119	-0.05%
2021/02/23	1	28.60	6	28.39	28.60	-5	2,105	-0.24%
2021/02/22	2	28.10	0	0.00	28.25	2	2,129	0.09%
2021/02/19	1	27.70	0	0.00	27.85	1	2,109	0.05%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/05	0	0.00	30	27.40	27.40	-30	2,085	-1.44%
2021/02/02	1	27.15	1	27.15	27.15	0	2,155	0.00%
2021/02/01	0	0.00	8	27.10	27.10	-8	2,153	-0.37%
2021/01/29	0	0.00	26	27.20	27.15	-26	2,150	-1.21%
2021/01/28	0	0.00	13	27.40	27.35	-13	2,133	-0.61%
2021/01/27	0	0.00	8	27.54	27.55	-8	2,117	-0.38%
2021/01/20	10	27.50	0	0.00	27.25	10	2,085	0.48%
2021/01/14	11	28.02	10	28.04	28.05	1	2,011	0.05%
2021/01/13	1	28.25	0	0.00	28.20	1	1,986	0.05%
2021/01/12	1	28.05	4	28.20	28.10	-3	1,963	-0.15%
2021/01/08	5	28.75	1	28.80	28.70	4	1,908	0.21%
2021/01/07	10	28.60	0	0.00	28.70	10	1,893	0.53%
2021/01/06	4	28.83	10	29.05	28.85	-6	1,869	-0.32%
2021/01/05	2	29.18	0	0.00	29.15	2	1,829	0.11%
2021/01/04	0	0.00	4	29.66	29.45	-4	1,815	-0.22%
2020/12/31	0	0.00	1	28.95	29.00	-1	1,728	-0.06%
2020/12/28	1	29.00	0	0.00	28.95	1	1,684	0.06%
2020/12/25	0	0.00	9	28.75	28.60	-9	1,654	-0.54%
2020/12/24	0	0.00	1	28.50	28.60	-1	1,651	-0.06%
2020/12/22	6	28.95	1	28.80	28.40	5	1,671	0.30%
2020/12/21	9	29.30	0	0.00	29.45	9	1,672	0.54%
2020/12/18	14	29.19	0	0.00	29.10	14	1,601	0.87%
2020/12/09	0	0.00	1	28.40	28.60	-1	1,578	-0.06%
2020/12/08	0	0.00	4	28.60	28.60	-4	1,590	-0.25%
2020/12/04	0	0.00	1	29.10	29.10	-1	1,630	-0.06%
2020/12/01	3	28.55	0	0.00	28.55	3	1,732	0.17%
2020/11/30	10	28.80	0	0.00	28.70	10	1,792	0.56%
2020/11/25	20	28.95	0	0.00	29.00	20	2,846	0.70%
2020/11/24	0	0.00	2	28.65	28.60	-2	2,891	-0.07%
2020/11/23	3	28.77	0	0.00	28.80	3	2,901	0.10%
2020/11/20	1	28.80	0	0.00	28.90	1	2,889	0.03%
2020/11/16	6	28.55	0	0.00	28.45	6	2,965	0.20%
2020/11/10	2	28.28	2	28.45	28.30	0	3,128	0.00%
2020/10/27	0	0.00	2	27.70	27.80	-2	3,225	-0.06%
2020/10/22	0	0.00	2	28.05	27.95	-2	3,257	-0.06%
2020/10/21	0	0.00	1	28.00	28.05	-1	3,295	-0.03%
2020/10/19	1	27.85	0	0.00	28.15	1	3,311	0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/10/05	0	0.00	2	28.30	28.65	-2	3,470	-0.06%
2020/09/29	0	0.00	2	28.25	28.50	-2	3,601	-0.06%
2020/09/24	3	28.47	0	0.00	28.05	3	3,668	0.08%
2020/09/23	1	29.00	1	29.00	29.00	0	3,634	0.00%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/18	0	0.00	10	29.75	29.80	-10	3,612	-0.28%
2020/09/17	1	29.80	0	0.00	29.55	1	3,641	0.03%
2020/09/14	1	29.45	3	29.35	29.40	-2	3,766	-0.05%
2020/09/10	3	30.00	0	0.00	29.85	3	3,733	0.08%
2020/09/08	0	0.00	3	30.20	30.25	-3	3,685	-0.08%
2020/09/07	10	30.50	0	0.00	30.40	10	3,680	0.27%
2020/09/04	10	30.00	5	30.25	30.25	5	3,677	0.14%
2020/09/03	0	0.00	10	30.90	30.65	-10	3,632	-0.28%
2020/09/02	11	30.82	8	30.64	30.85	3	3,597	0.08%
2020/09/01	72	31.19	86	31.92	31.20	-14	3,539	-0.40%
2020/08/31	26	30.40	39.1	32.00	32.00	-13.1	3,278	-0.40%
2020/08/28	3	28.83	1	29.00	29.10	2	2,640	0.08%
2020/08/26	2	28.63	1	28.75	28.70	1	2,581	0.04%
2020/08/24	2	28.70	1	28.80	28.55	1	2,583	0.04%
2020/08/20	2	28.08	0	0.00	27.75	2	2,621	0.08%
2020/08/19	4	28.85	10	29.05	28.85	-6	2,558	-0.23%
2020/08/18	1	28.00	0	0.00	28.10	1	2,486	0.04%
2020/08/17	0	0.00	25	28.50	28.40	-25	2,503	-1.00%
2020/08/14	1	27.65	0	0.00	27.60	1	2,506	0.04%
2020/08/12	8	27.54	28	27.44	27.40	-20	2,542	-0.79%
2020/08/11	1	27.65	2	27.35	27.30	-1	2,533	-0.04%
2020/08/10	1	27.25	0	0.00	27.20	1	2,519	0.04%
2020/08/04	10	27.40	0	0.00	27.20	10	2,519	0.40%
2020/07/31	7	26.71	0	0.00	26.65	7	2,524	0.28%
2020/07/30	0	0.00	2	26.75	26.75	-2	2,535	-0.08%
2020/07/29	1	26.95	0	0.00	26.90	1	2,571	0.04%
2020/07/28	3	26.60	0	0.00	26.55	3	2,579	0.12%
2020/07/27	14	27.17	15	27.05	26.95	-1	2,591	-0.04%
2020/07/24	10	27.95	1	27.75	27.65	9	2,582	0.35%
2020/07/23	1	28.10	0	0.00	28.00	1	2,587	0.04%
2020/07/22	0	0.00	1	28.10	28.10	-1	2,608	-0.04%
2020/07/17	1	28.30	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	10	28.25	28.20	-10	2,620	-0.38%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.95	0	0.00	27.80	1	2,631	0.04%
2020/07/10	14	28.02	0.1	28.20	27.80	13.9	2,631	0.53%
2020/07/09	13	28.75	0	0.00	28.65	13	2,602	0.50%
2020/07/08	0	0.00	4	29.65	29.75	-4	2,560	-0.16%
2020/07/07	0	0.00	14	29.61	29.65	-14	2,497	-0.56%
2020/07/06	6	29.65	0	0.00	29.65	6	2,490	0.24%
2020/07/03	0	0.00	10	29.70	29.70	-10	2,479	-0.40%
2020/07/01	1	29.80	20	29.80	29.80	-19	2,481	-0.77%
2020/06/30	0	0.00	1	30.10	29.80	-1	2,486	-0.04%
2020/06/29	0	0.00	4	29.78	29.75	-4	2,486	-0.16%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	6	30.50	30.35	-6	2,480	-0.24%
2020/06/22	0	0.00	2	30.05	29.75	-2	2,427	-0.08%
2020/06/19	1	29.70	1	29.70	29.55	0	2,429	0.00%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	0	0.00	1	29.00	29.15	-1	2,623	-0.04%
2020/06/11	5	29.80	11	29.88	29.25	-6	2,687	-0.22%
2020/06/08	1	30.35	3	30.40	30.30	-2	2,787	-0.07%
2020/06/05	10	29.85	13	30.17	30.20	-3	2,759	-0.11%
2020/06/04	0	0.00	14	29.88	29.55	-14	2,757	-0.51%
2020/06/01	1	29.75	2	29.55	29.50	-1	2,846	-0.04%
2020/05/28	9	29.43	0	0.00	29.10	9	2,835	0.32%
2020/05/26	0	0.00	1	28.55	28.65	-1	2,840	-0.04%
2020/05/25	0	0.00	1	28.20	28.45	-1	2,852	-0.04%
2020/05/22	1	28.80	0	0.00	28.55	1	2,906	0.03%
2020/05/21	1	29.05	24	28.97	29.05	-23	2,963	-0.78%
2020/05/20	1	28.40	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	13	28.21	28.40	-13	2,895	-0.45%
2020/05/18	0	0.00	17	27.68	27.75	-17	2,885	-0.59%
2020/05/15	0	0.00	5	27.55	27.40	-5	2,887	-0.17%
2020/05/14	1	27.55	0	0.00	27.50	1	2,904	0.03%
2020/05/13	13	27.40	0	0.00	27.85	13	2,911	0.45%
2020/05/12	10	27.50	0	0.00	27.60	10	2,909	0.34%
2020/05/11	14	27.60	0	0.00	27.70	14	2,942	0.48%
2020/05/08	4	28.05	2	28.00	27.95	2	2,915	0.07%
2020/05/07	0	0.00	1	28.10	28.05	-1	2,921	-0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	37	28.51	28.70	-37	3,020	-1.22%
2020/04/29	0	0.00	4	28.15	28.05	-4	3,066	-0.13%
2020/04/27	0	0.00	2	27.43	27.65	-2	3,276	-0.06%
2020/04/24	0	0.00	1	26.80	26.90	-1	3,326	-0.03%
2020/04/21	1	27.40	0	0.00	27.25	1	3,449	0.03%
2020/04/17	2	27.75	0	28.00	27.75	2	4,042	0.05%
2020/04/16	11	27.53	4	27.55	27.65	7	4,198	0.17%
2020/04/14	1	27.90	0	0.00	28.10	1	4,358	0.02%
2020/04/09	0	0.00	11	27.90	27.95	-11	4,817	-0.23%
2020/04/08	2	27.80	1	26.80	27.80	1	5,048	0.02%
2020/04/07	10	26.80	0	0.00	26.85	10	5,648	0.18%
2020/04/06	1	26.60	2	26.40	26.35	-1	5,799	-0.02%
2020/03/31	11	26.70	0	0.00	26.65	11	5,923	0.19%
2020/03/30	67	26.56	0	0.00	26.70	67	6,005	1.12%
2020/03/27	20	26.70	5	26.95	26.65	15	6,254	0.24%
2020/03/26	35	26.60	0	0.00	26.55	35	6,567	0.53%
2020/03/25	6	26.71	0	0.00	26.50	6	6,557	0.09%
2020/03/24	11	26.17	6	26.30	26.10	5	6,581	0.08%
2020/03/20	0	0.00	10	27.25	26.95	-10	6,707	-0.15%
2020/03/18	13	26.77	0	0.00	26.80	13	6,527	0.20%
2020/03/17	1	26.45	0	0.00	26.95	1	6,497	0.02%
2020/03/16	0	0.00	21	27.41	27.45	-21	6,435	-0.33%
2020/03/13	15	27.05	16	27.06	27.65	-1	6,381	-0.02%
2020/03/12	2	28.90	7	28.70	28.80	-5	6,274	-0.08%
2020/03/11	2	29.55	11	29.83	29.55	-9	6,208	-0.14%
2020/03/10	11	29.05	24	28.96	29.45	-13	6,207	-0.21%
2020/03/09	1	30.00	0	0.00	29.70	1	6,162	0.02%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	10	31.05	0	0.00	31.00	10	6,069	0.16%
2020/03/03	10	31.19	0	0.00	31.15	10	6,058	0.17%
2020/03/02	2	31.00	7	30.43	31.00	-5	6,044	-0.08%
2020/02/27	4	31.50	4	31.35	31.35	0	5,990	0.00%
2020/02/24	26	31.94	0	0.00	31.85	26	5,835	0.45%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	2	32.70	0	0.00	32.75	2	5,715	0.03%
2020/02/19	3	33.05	0	0.00	32.95	3	5,686	0.05%
2020/02/14	2	32.95	9	32.87	32.90	-7	5,617	-0.12%
2020/02/13	1	32.95	0	0.00	32.95	1	5,599	0.02%
2020/02/10	1	32.45	1	32.70	32.65	0	5,518	0.00%
2020/02/07	1	33.00	24	32.98	33.00	-23	5,487	-0.42%
2020/02/06	6	33.48	0	0.00	33.45	6	5,439	0.11%
2020/02/05	3	33.25	0	0.00	33.30	3	5,406	0.06%
2020/02/04	3	33.42	2	33.55	33.55	1	5,351	0.02%
2020/02/03	4	32.68	0	0.00	33.05	4	5,279	0.08%
2020/01/31	13	33.85	1	33.80	33.75	12	5,190	0.23%
2020/01/30	55	33.64	7	33.77	33.30	48	5,112	0.94%
2020/01/20	9	34.97	35	34.95	34.95	-26	4,941	-0.53%
2020/01/17	1	34.75	2	34.80	34.75	-1	4,869	-0.02%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	4	34.73	1	34.50	34.60	3	4,798	0.06%
2020/01/14	13	34.57	0	0.00	34.45	13	4,731	0.27%
2020/01/13	22	35.41	18	35.62	34.75	4	4,620	0.09%
2020/01/10	6	34.68	10	34.80	34.75	-4	4,117	-0.10%
2020/01/09	7	34.36	0	0.00	34.30	7	3,935	0.18%
2020/01/08	63	34.61	6	34.47	34.30	57	3,847	1.48%
2020/01/07	2	34.80	7	34.80	34.75	-5	3,711	-0.13%
2020/01/06	7	34.56	10	35.54	35.00	-3	3,631	-0.08%
2020/01/03	21	35.39	7	35.13	35.05	14	3,437	0.41%
2020/01/02	26	35.70	13	35.71	35.85	13	3,225	0.40%
2019/12/31	17	34.79	58.1	35.46	35.90	-41.1	2,963	-1.39%
2019/12/30	82	33.45	1	33.45	33.50	81	2,327	3.48%
2019/12/27	0	0.00	1	32.55	32.50	-1	2,156	-0.05%
2019/12/26	1	32.95	0	0.00	32.85	1	2,051	0.05%
2019/12/24	22	33.18	17	32.98	32.95	5	1,895	0.26%
2019/12/23	5	33.14	19	32.78	33.10	-14	1,654	-0.85%
2019/12/19	7	31.60	0	0.00	31.50	7	1,299	0.54%
2019/12/18	19	32.30	17	32.39	32.10	2	1,240	0.16%
2019/12/17	6	31.63	0	0.00	31.60	6	1,091	0.55%
2019/12/05	10	31.20	0	0.00	31.20	10	1,056	0.95%
2019/12/04	1	31.35	0	0.00	31.30	1	1,034	0.10%
2019/11/28	0	0.00	4	31.75	31.80	-4	948	-0.42%
2019/11/27	0	0.00	2	31.85	31.80	-2	988	-0.20%
2019/11/25	4	31.85	0	0.00	31.85	4	973	0.41%
2019/11/22	0	0.00	1	31.75	31.80	-1	971	-0.10%
2019/11/18	0	0.00	9	31.85	31.80	-9	1,036	-0.87%
2019/11/13	0	0.00	5	31.82	31.85	-5	1,082	-0.46%
2019/11/12	10	31.85	0	0.00	31.85	10	1,086	0.92%
2019/11/06	2	32.00	0	0.00	31.95	2	1,118	0.18%
2019/10/29	0	0.00	2	31.70	31.70	-2	1,141	-0.18%
2019/10/21	17	31.59	0	0.00	31.50	17	1,205	1.41%
2019/10/17	0	0.00	2	31.65	31.75	-2	1,187	-0.17%
2019/10/16	0	0.00	3	31.70	31.70	-3	1,181	-0.25%
2019/10/15	5	31.65	0	0.00	31.80	5	1,172	0.43%
2019/10/14	2	31.73	0	0.00	31.70	2	1,180	0.17%
2019/10/01	0	0.00	2	32.35	32.15	-2	1,398	-0.14%
2019/09/26	1	32.90	0	0.00	32.70	1	1,471	0.07%
2019/09/24	0	0.00	2	32.50	32.55	-2	1,585	-0.13%
2019/09/23	0	0.00	1	32.20	32.25	-1	1,590	-0.06%
2019/09/10	2	31.90	0	0.00	31.90	2	1,792	0.11%
2019/09/04	1	32.05	0	0.00	32.05	1	1,819	0.05%
2019/09/03	1	32.25	0	0.00	31.95	1	1,865	0.05%
2019/09/02	1	32.10	2	31.75	32.20	-1	1,906	-0.05%
2019/08/30	4	31.94	0	0.00	31.45	4	1,938	0.21%
2019/08/27	2	32.35	0	0.00	32.35	2	1,949	0.10%
2019/08/23	2	32.45	0	0.00	32.45	2	2,056	0.10%
2019/08/22	3	32.78	0	0.00	32.60	3	2,069	0.14%
2019/08/21	4	33.13	0	0.00	32.85	4	2,064	0.19%
2019/08/19	0	0.00	5.1	32.45	32.65	-5.1	2,036	-0.25%
2019/08/16	1	31.70	2	32.05	31.90	-1	2,011	-0.05%
2019/08/13	0	0.00	3	31.80	31.80	-3	1,983	-0.15%
2019/07/31	0	0.00	5	32.05	31.95	-5	1,996	-0.25%
2019/07/29	6	32.15	0	0.00	32.10	6	2,000	0.30%
2019/07/25	0	0.00	25	32.05	31.95	-25	1,970	-1.27%
2019/07/24	3	32.27	25	32.30	32.30	-22	1,944	-1.13%
2019/07/19	4	32.85	0	0.00	32.85	4	1,933	0.21%
2019/07/16	50	32.60	0	0.00	32.75	50	1,947	2.57%
2019/07/12	1	33.10	0	0.00	33.15	1	1,949	0.05%
2019/07/10	1	32.80	0	0.00	32.80	1	1,982	0.05%
2019/07/08	3	34.25	0	0.00	34.40	3	1,968	0.15%
2019/07/05	0	0.00	1.4	34.06	34.20	-1.4	1,884	-0.07%
2019/07/04	0	0.00	1	34.00	34.10	-1	1,863	-0.05%
2019/07/03	0	0.00	2	33.55	33.90	-2	1,872	-0.11%
2019/06/28	4	33.85	0	0.00	33.80	4	1,710	0.23%
2019/06/27	2	34.00	0	0.00	33.90	2	1,692	0.12%
2019/06/26	8	33.53	0	0.00	33.80	8	1,668	0.48%
2019/06/24	1	33.35	0	0.00	33.40	1	1,592	0.06%
2019/06/21	0	0.00	1	33.10	33.10	-1	1,570	-0.06%
2019/06/18	0	0.00	1	33.05	32.90	-1	1,567	-0.06%
2019/06/17	1	32.75	0	0.00	32.75	1	1,585	0.06%
2019/06/14	2	32.60	1	32.65	32.60	1	1,616	0.06%
2019/06/11	4	32.89	0	0.00	32.55	4	1,710	0.23%
2019/06/10	0	0.00	2	33.50	33.45	-2	1,780	-0.11%
2019/06/04	0	0.00	5	32.70	32.70	-5	1,764	-0.28%
2019/06/03	1	32.75	3	32.60	32.65	-2	1,787	-0.11%
2019/05/30	1	32.55	0	0.00	32.55	1	1,776	0.06%
2019/05/29	0	0.00	5	31.95	31.90	-5	1,729	-0.29%
2019/05/28	0	0.00	5	31.81	31.75	-5	1,740	-0.29%
2019/05/23	0	0.00	2	31.60	31.60	-2	1,750	-0.11%
2019/05/20	2	31.65	2	31.50	31.50	0	1,803	0.00%
2019/05/17	0	0.00	12	31.28	31.55	-12	1,818	-0.66%
2019/05/16	1	31.00	1	30.95	30.95	0	1,815	0.00%
2019/05/15	5	30.61	13.4	30.53	30.60	-8.4	1,837	-0.46%
2019/05/14	2	30.25	0	0.00	30.35	2	1,859	0.11%
2019/05/13	0	0.00	2	30.70	30.55	-2	1,861	-0.11%
2019/05/10	11	30.29	0	0.00	30.50	11	1,916	0.57%
2019/05/08	2	31.35	0	0.00	31.10	2	2,004	0.10%
2019/05/06	1	31.85	0	0.00	31.55	1	2,141	0.05%
2019/04/30	2	31.30	4	31.30	31.35	-2	2,298	-0.09%
2019/04/29	1	31.25	4	31.25	31.30	-3	2,299	-0.13%
2019/04/26	1	31.25	3	31.10	31.00	-2	2,308	-0.09%
2019/04/22	0	0.00	1	31.55	31.55	-1	2,319	-0.04%
2019/04/18	1	31.30	0	0.00	31.25	1	2,344	0.04%
2019/04/15	16	31.49	0	0.00	31.45	16	2,273	0.70%
2019/04/12	0	0.00	2	32.03	31.85	-2	2,240	-0.09%
2019/04/11	5	31.45	4	31.40	31.40	1	2,212	0.05%
2019/04/10	1	31.30	1	31.30	31.30	0	2,248	0.00%
2019/04/08	4	31.85	0	0.00	31.80	4	2,198	0.18%
2019/04/01	3	32.55	1	32.60	32.20	2	2,182	0.09%
2019/03/25	1	31.85	1	32.15	31.80	0	2,154	0.00%
2019/03/22	1	32.55	0	0.00	32.55	1	2,138	0.05%
2019/03/21	0	0.00	20	32.55	32.60	-20	2,140	-0.93%
2019/03/19	20	32.05	0	0.00	32.00	20	2,095	0.95%
2019/03/14	0	0.00	2	32.00	31.75	-2	2,005	-0.10%
2019/03/13	1	32.70	0	0.00	32.10	1	1,948	0.05%
2019/03/12	6	33.40	0	0.00	33.35	6	1,838	0.33%
2019/03/08	1	33.75	0	0.00	33.70	1	1,829	0.05%
2019/03/06	0	0.00	18.6	33.74	33.60	-18.6	1,800	-1.03%
2019/02/27	0	0.00	1	33.40	33.35	-1	1,754	-0.06%
2019/02/26	0	0.00	12	34.15	33.70	-12	1,745	-0.69%
2019/02/25	0	0.00	11	34.00	34.00	-11	1,750	-0.63%
2019/02/22	3	33.60	0	0.00	33.65	3	1,744	0.17%
2019/02/21	7	33.70	0	0.00	33.65	7	1,751	0.40%
2019/02/19	0	0.00	1	34.20	33.85	-1	1,818	-0.05%
2019/02/18	1	33.55	2	33.85	33.95	-1	1,794	-0.06%
2019/02/15	0	0.00	1	33.25	33.20	-1	1,775	-0.06%
2019/02/14	0	0.00	2	33.35	33.50	-2	1,759	-0.11%
2019/02/12	2	34.80	8	34.66	34.40	-6	1,704	-0.35%
2019/02/11	0	0.00	3	34.52	34.55	-3	1,676	-0.18%
2019/01/30	2	34.05	6	33.88	33.90	-4	1,616	-0.25%
2019/01/29	2	33.85	9	34.07	33.65	-7	1,583	-0.44%
2019/01/28	5	33.95	10	34.00	34.05	-5	1,485	-0.34%
2019/01/25	0	0.00	1	33.45	33.25	-1	1,391	-0.07%
2019/01/23	0	0.00	1	32.90	32.90	-1	1,231	-0.08%
2019/01/15	0	0.00	1	32.30	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	1	31.85	31.85	-1	1,210	-0.08%
2019/01/11	4	31.50	6	31.50	31.50	-2	1,208	-0.17%
2019/01/10	1	31.50	10	31.50	31.50	-9	1,199	-0.75%
2019/01/08	4	30.70	0	0.00	30.85	4	1,200	0.33%
2019/01/04	52	30.50	2	30.45	30.45	50	1,232	4.06%
2019/01/03	1	31.00	0	0.00	30.80	1	1,272	0.08%
2019/01/02	0	0.00	10	31.20	31.05	-10	1,271	-0.79%
2018/12/27	0	0.00	1	30.50	30.45	-1	1,267	-0.08%
2018/12/26	0	0.00	11	30.40	30.35	-11	1,289	-0.85%
2018/12/20	10	29.80	0	0.00	29.80	10	1,349	0.74%
2018/12/18	2	30.05	0	0.00	30.15	2	1,357	0.15%
2018/12/17	0	0.00	1	30.40	30.50	-1	1,358	-0.07%
2018/12/10	20	29.70	0	0.00	29.60	20	1,342	1.49%
2018/12/07	0	0.00	1	30.20	30.00	-1	1,352	-0.07%
2018/12/06	1	30.10	0	0.00	29.85	1	1,363	0.07%
2018/12/04	0	0.00	0.1	30.70	30.80	-0.1	1,384	-0.01%
2018/12/03	1	30.70	1	30.80	30.65	0	1,373	0.00%
2018/11/30	0	0.00	2	30.80	30.60	-2	1,346	-0.15%
2018/11/22	0	0.00	11	30.00	30.00	-11	1,252	-0.88%
2018/11/19	0	0.00	1	30.10	29.85	-1	1,202	-0.08%
2018/11/16	0	0.00	4	29.70	29.70	-4	1,163	-0.34%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/14	3	28.43	0	0.00	28.45	3	1,101	0.27%
2018/11/05	0	0.00	1	28.40	28.35	-1	1,165	-0.09%
2018/11/02	0	0.00	1	28.60	28.50	-1	1,171	-0.09%
2018/11/01	1	28.20	0	0.00	28.55	1	1,163	0.09%
2018/10/31	4	28.19	1	28.15	28.20	3	1,159	0.26%
2018/10/30	3	28.03	0	0.00	28.00	3	1,157	0.26%
2018/10/29	14	27.88	0	0.00	28.10	14	1,153	1.21%
2018/10/26	4	28.15	1	28.10	28.30	3	1,126	0.27%
2018/10/25	70	28.25	1	28.30	28.50	69	1,104	6.25%
2018/10/23	0	0.00	1	29.00	29.05	-1	1,053	-0.09%
2018/10/22	5	29.00	6	28.93	29.10	-1	1,056	-0.09%
2018/10/19	32	28.98	8	28.89	28.85	24	1,062	2.26%
2018/10/18	30	29.33	0	0.00	29.35	30	1,058	2.83%
2018/10/17	1	29.25	0	0.00	29.25	1	1,078	0.09%
2018/10/16	21	29.35	0	0.00	29.25	21	1,075	1.95%
2018/10/15	1	30.05	1	30.00	29.80	0	1,067	0.00%
2018/10/12	1	29.70	10	30.00	30.20	-9	1,064	-0.85%
2018/10/11	2	29.20	1	29.35	29.20	1	1,064	0.09%
2018/10/09	0	0.00	1	31.00	30.90	-1	1,029	-0.10%
2018/10/08	0	0.00	1	31.35	30.95	-1	1,033	-0.10%
2018/10/05	1	31.50	0	0.00	31.35	1	1,017	0.10%
2018/10/04	0	0.00	4	31.78	31.80	-4	991	-0.40%
2018/10/03	10	31.80	22	32.30	31.90	-12	965	-1.24%
2018/10/02	0	0.00	0.6	31.00	30.95	-0.6	876	-0.07%
2018/09/28	6	30.70	0	0.00	30.65	6	867	0.69%
2018/09/25	0	0.00	2	30.90	30.95	-2	856	-0.23%
2018/09/21	21	30.60	2	30.75	30.70	19	842	2.26%
2018/09/20	0	0.00	12	31.00	30.65	-12	847	-1.42%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/12	6	29.54	0	0.00	29.75	6	906	0.66%
2018/09/11	3	29.10	0	0.00	29.40	3	922	0.33%
2018/09/10	31	29.60	3	30.05	29.10	28	930	3.01%
2018/09/07	10	30.15	0	0.00	30.10	10	942	1.06%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/09/04	20	30.40	0	0.00	30.50	20	991	2.02%
2018/09/03	81	30.52	0	0.00	30.45	81	1,003	8.07%
2018/08/31	32	30.60	0	0.00	30.50	32	1,038	3.08%
2018/08/30	30	30.60	0	0.00	30.60	30	1,086	2.76%
2018/08/29	20	30.80	0	0.00	30.65	20	1,134	1.76%
2018/08/28	20	30.65	0	0.00	30.75	20	1,170	1.71%
2018/08/27	100	30.57	0	0.00	30.55	100	1,169	8.55%
2018/08/16	2	29.88	16.1	29.82	29.85	-14.1	1,197	-1.18%
2018/08/15	0	0.00	3	30.00	30.05	-3	1,192	-0.25%
2018/08/07	0	0.00	2	30.10	30.10	-2	1,197	-0.17%
2018/08/06	2	30.20	0	0.00	30.15	2	1,218	0.16%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/08/01	10	30.20	0	0.00	30.30	10	1,251	0.80%
2018/07/30	2	30.30	0	0.00	30.25	2	1,258	0.16%
2018/07/27	0	0.00	5	30.30	30.30	-5	1,270	-0.39%
2018/07/24	1	30.90	2	30.90	30.90	-1	1,269	-0.08%
2018/07/23	0	0.00	1	30.90	30.90	-1	1,266	-0.08%
2018/07/19	10.1	31.10	0	0.00	31.05	10.1	1,326	0.76%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/13	6	30.90	0	0.00	30.80	6	1,385	0.43%
2018/07/06	0	0.00	1	30.50	30.65	-1	1,404	-0.07%
2018/07/03	10	31.00	2	30.95	30.85	8	1,423	0.56%
2018/07/02	0	0.00	5	31.45	31.55	-5	1,424	-0.35%
2018/06/28	1	31.60	1	31.50	31.30	0	1,408	0.00%
2018/06/27	2	30.65	0	0.00	30.60	2	1,393	0.14%
2018/06/26	3	30.13	0	0.00	30.75	3	1,383	0.22%
2018/06/25	2	30.93	0	0.00	30.80	2	1,345	0.15%
2018/06/22	0	0.00	5	31.05	31.05	-5	1,333	-0.37%
2018/06/20	2	31.70	0	0.00	31.70	2	1,305	0.15%
2018/06/19	10	32.00	0	0.00	31.90	10	1,282	0.78%
2018/06/15	0	0.00	7	32.20	32.40	-7	1,265	-0.55%
2018/06/14	3	32.62	0	0.00	32.45	3	1,226	0.24%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/11	2	32.75	0	0.00	32.75	2	1,170	0.17%
2018/06/08	5	32.80	0	0.00	32.80	5	1,164	0.43%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/06/06	11	33.01	0	0.00	33.15	11	1,088	1.01%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/31	5	33.42	0	0.00	33.30	5	1,000	0.50%
2018/05/25	1	33.75	16	33.70	33.65	-15	982	-1.53%
2018/05/18	0	0.00	10	33.50	33.50	-10	999	-1.00%
2018/05/17	6	33.75	26	33.59	33.60	-20	1,018	-1.96%
2018/05/16	0	0.00	26	33.65	33.75	-26	1,025	-2.53%
2018/05/15	10	33.50	0	0.00	33.50	10	1,043	0.96%
2018/05/14	2	33.78	0	0.00	33.70	2	1,081	0.18%
2018/05/08	10	33.95	0	0.00	33.95	10	1,074	0.93%
2018/05/03	1	34.15	0	0.00	34.15	1	1,067	0.09%
2018/05/02	2	34.80	1	34.90	34.55	1	1,056	0.09%
2018/04/27	0	0.00	3	35.25	34.80	-3	1,054	-0.28%
2018/04/26	9	35.39	10	35.29	35.25	-1	1,042	-0.10%
2018/04/25	0	0.00	16	35.18	35.70	-16	1,029	-1.55%
2018/04/24	2	34.55	33	34.72	35.00	-31	993	-3.12%
2018/04/23	1	35.00	25	34.92	35.05	-24	1,001	-2.40%
2018/04/20	1	34.00	53	34.45	34.95	-52	1,016	-5.11%
2018/04/19	19	33.97	0	0.00	33.85	19	1,031	1.84%
2018/04/18	0	0.00	6	34.20	34.10	-6	1,009	-0.59%
2018/04/17	0	0.00	21	34.36	34.30	-21	1,019	-2.06%
2018/04/13	1	34.40	0	0.00	34.65	1	1,045	0.10%
2018/04/10	15	34.50	104	34.47	34.30	-89	1,105	-8.05%	大賣/
2018/04/09	6	34.73	10.1	35.00	34.70	-4.1	1,124	-0.36%
2018/04/03	60	34.16	0	0.00	34.25	60	1,131	5.30%
2018/04/02	45	34.21	0	0.00	34.25	45	1,160	3.88%
2018/03/31	5	34.10	1	34.10	34.15	4	1,176	0.34%
2018/03/30	2	34.23	0	0.00	34.25	2	1,194	0.17%
2018/03/29	11	34.15	2	34.15	34.25	9	1,223	0.74%
2018/03/28	2	34.00	0	0.00	34.00	2	1,234	0.16%
2018/03/27	4	33.93	0	0.00	34.15	4	1,248	0.32%
2018/03/22	0	0.00	30	34.11	34.00	-30	1,279	-2.34%
2018/03/19	2	34.00	1	34.10	33.95	1	1,366	0.07%
2018/03/15	6	33.97	0	0.00	34.05	6	1,458	0.41%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/03/13	1	34.10	0	0.00	34.20	1	1,656	0.06%
2018/03/12	1	34.15	0	0.00	34.15	1	1,819	0.05%
2018/03/09	1	33.85	2	34.00	34.00	-1	1,957	-0.05%
2018/03/05	1	34.00	0	0.00	33.70	1	2,152	0.05%
2018/02/27	0	0.00	5	34.30	34.20	-5	2,266	-0.22%
2018/02/23	3	33.95	0	0.00	34.00	3	2,326	0.13%
2018/02/22	4	33.88	0	0.00	34.00	4	2,354	0.17%
2018/02/12	4	33.50	0	0.00	33.40	4	2,415	0.17%
2018/02/09	9	33.22	0	0.00	33.60	9	2,420	0.37%
2018/02/08	0	0.00	4	33.91	34.05	-4	2,408	-0.17%
2018/02/07	21	34.05	0	0.00	33.90	21	2,430	0.86%
2018/02/06	13	33.85	24	33.58	34.15	-11	2,431	-0.45%
2018/02/05	1	34.80	11	34.56	34.50	-10	2,427	-0.41%
2018/02/01	0	0.00	9	35.25	35.40	-9	2,543	-0.35%
2018/01/31	2	35.20	0	0.00	35.20	2	2,545	0.08%
2018/01/30	2	35.40	0	0.00	35.35	2	2,546	0.08%
2018/01/29	0	0.00	4	35.60	35.55	-4	2,552	-0.16%
2018/01/24	0	0.00	1	35.60	35.95	-1	2,645	-0.04%
2018/01/17	0	0.00	10	36.00	36.45	-10	2,815	-0.36%
2018/01/16	10	35.45	0	0.00	35.90	10	2,797	0.36%
2018/01/15	12	36.03	3	36.05	35.85	9	2,774	0.32%
2018/01/12	7	36.39	0	0.00	36.35	7	2,730	0.26%
2018/01/11	4	36.50	0	0.00	36.60	4	2,720	0.15%
2018/01/10	0	0.00	9	36.92	36.95	-9	2,718	-0.33%
2018/01/09	0	0.00	1	37.00	37.00	-1	2,711	-0.04%
2018/01/08	53	36.83	0	0.00	36.80	53	2,699	1.96%
2018/01/04	47	36.70	0	0.00	36.60	47	2,688	1.75%
2018/01/03	4	37.25	0	0.00	37.30	4	2,666	0.15%
2018/01/02	1	37.45	0	0.00	37.50	1	2,657	0.04%