漢翔 (2634)-元富-板橋券商分點個股進出

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
54.5
漲跌
▼1.2
漲幅
-2.15%
成交量
20,461張
產業
上市航運類股
689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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	11.1	53.98	3	54.43	54.50	8.1	15,444	0.05%
2024/05/07	3.1	55.44	3	55.70	55.70	0.1	15,150	0.00%
2024/05/06	4.1	56.10	5	56.60	56.00	-0.9	15,052	-0.01%
2024/05/03	4.1	57.02	5	57.34	56.80	-0.9	14,897	-0.01%
2024/05/02	361.1	57.75	3	57.97	57.90	358.1	14,767	2.43%	大買/鉅額交易
2024/04/30	0	0.00	4	57.98	57.20	-4	14,617	-0.03%
2024/04/29	1.1	57.77	3	57.73	57.80	-1.9	14,483	-0.01%
2024/04/26	2	57.65	3	57.97	57.70	-1	14,327	-0.01%
2024/04/25	6	58.03	5	57.66	57.30	1	14,138	0.01%
2024/04/24	5.1	57.60	4	57.93	57.10	1.1	13,958	0.01%
2024/04/23	5	57.26	13	57.32	57.80	-8	13,656	-0.06%
2024/04/22	34.3	57.51	17	58.29	56.10	17.3	13,472	0.13%
2024/04/19	37.7	58.26	34	58.27	57.60	3.7	13,470	0.03%
2024/04/18	42	58.43	45	58.56	58.70	-3	12,973	-0.02%
2024/04/17	6	56.07	14	56.22	55.80	-8	12,495	-0.06%
2024/04/16	33	56.60	25	55.84	55.40	8	12,617	0.06%
2024/04/15	66	59.21	102.5	59.29	58.00	-36.5	12,092	-0.30%	大賣/
2024/04/12	8	56.64	21	56.53	56.80	-13	11,131	-0.12%
2024/04/11	17.1	56.63	6	56.83	55.80	11.1	11,010	0.10%
2024/04/10	160	58.00	22	57.72	56.80	138	10,635	1.30%	大買/鉅額交易
2024/04/09	20	56.47	43.7	55.91	57.50	-23.7	9,678	-0.24%
2024/04/08	2.2	52.82	2	53.00	53.00	0.2	8,809	0.00%
2024/04/03	11	54.60	11	54.10	53.70	0	8,809	0.00%
2024/04/02	5.2	54.33	3	53.97	54.30	2.2	8,725	0.03%
2024/04/01	15.5	54.11	13	54.32	54.40	2.5	8,554	0.03%
2024/03/29	4	52.38	4	52.83	52.60	0	8,247	0.00%
2024/03/28	43.1	54.20	86	53.71	52.60	-42.9	8,231	-0.52%
2024/03/27	69	51.93	51	52.71	53.20	18	7,646	0.24%
2024/03/26	5	50.50	11	49.89	49.65	-6	7,194	-0.08%
2024/03/25	10	50.60	3	50.53	50.40	7	7,200	0.10%
2024/03/22	36	49.64	14	50.05	50.30	22	7,172	0.31%
2024/03/21	5.1	48.40	0	0.00	48.70	5.1	6,957	0.07%
2024/03/20	5	48.15	0	0.00	47.95	5	6,979	0.07%
2024/03/18	5	47.55	8	47.81	48.40	-3	7,276	-0.04%
2024/03/15	0	0.00	1	48.00	47.55	-1	7,377	-0.01%
2024/03/14	0	0.00	1	47.15	47.15	-1	7,313	-0.01%
2024/03/13	4	47.80	0	0.00	47.55	4	7,365	0.05%
2024/03/12	3	47.72	6	47.98	48.15	-3	7,418	-0.04%
2024/03/11	5	47.60	6	48.08	47.55	-1	7,409	-0.01%
2024/03/08	105	47.82	36	47.84	47.10	69	7,416	0.93%	大買/
2024/03/07	7.1	48.42	1	48.35	48.30	6.1	7,380	0.08%
2024/03/06	0.1	49.00	0	0.00	48.90	0.1	7,391	0.00%
2024/03/05	0	0.00	3	49.37	49.45	-3	7,401	-0.04%
2024/03/04	1	49.95	111	50.00	49.80	-110	7,410	-1.48%	大賣/鉅額交易
2024/03/01	1	49.60	1	49.75	49.60	0	7,433	0.00%
2024/02/29	6	49.57	16	49.53	49.65	-10	7,682	-0.13%
2024/02/27	3	49.57	1	48.90	48.90	2	8,222	0.02%
2024/02/26	3	49.68	2.7	49.65	49.75	0.3	8,200	0.00%
2024/02/23	6	48.60	13	48.58	48.40	-7	8,159	-0.09%
2024/02/22	0	0.00	2	49.15	49.25	-2	8,163	-0.02%
2024/02/20	11	49.05	2	49.15	49.05	9	8,243	0.11%
2024/02/19	0	0.00	3	49.43	49.45	-3	8,342	-0.04%
2024/02/16	1.1	49.26	2	49.45	49.30	-0.9	8,393	-0.01%
2024/02/15	0	0.00	1	48.90	49.20	-1	8,522	-0.01%
2024/02/05	6.2	47.82	1	47.75	48.10	5.2	8,533	0.06%
2024/02/02	15.5	48.71	10	48.30	48.25	5.5	8,539	0.06%
2024/02/01	2	48.93	1	48.95	48.85	1	8,508	0.01%
2024/01/31	32	49.54	60	49.16	49.20	-28	8,619	-0.32%
2024/01/30	26	50.25	25	49.89	49.80	1	8,825	0.01%
2024/01/26	22	50.04	20.4	50.00	49.90	1.6	9,023	0.02%
2024/01/24	17	50.45	19	50.65	50.50	-2	9,094	-0.02%
2024/01/23	1	50.30	0	0.00	50.20	1	9,120	0.01%
2024/01/22	12	50.00	24	49.95	49.90	-12	9,131	-0.13%
2024/01/19	31	50.02	20	49.97	49.95	11	9,129	0.12%
2024/01/18	4	50.05	3	50.10	49.80	1	9,208	0.01%
2024/01/17	4	50.93	11	50.44	50.20	-7	9,224	-0.08%
2024/01/16	15	51.77	13	51.40	51.30	2	9,252	0.02%
2024/01/15	182	53.29	44	52.66	52.10	138	9,218	1.50%	大買/鉅額交易
2024/01/12	32	52.97	35	53.16	53.00	-3	8,866	-0.03%
2024/01/11	13	50.47	12	51.17	52.00	1	8,723	0.01%
2024/01/10	72	52.88	70	52.63	51.60	2	8,783	0.02%
2024/01/09	22	51.60	16.1	51.77	51.50	5.9	8,630	0.07%
2024/01/08	21	53.92	19	54.15	53.70	2	8,428	0.02%
2024/01/05	13	52.78	34	53.82	54.20	-21	8,203	-0.26%
2024/01/04	3	52.83	2	53.00	52.70	1	8,070	0.01%
2024/01/03	2	52.90	18	53.00	52.70	-16	8,366	-0.19%
2024/01/02	1	53.40	2	53.75	53.60	-1	8,328	-0.01%
2023/12/29	6.1	53.37	18	53.61	53.60	-11.9	8,357	-0.14%
2023/12/28	16	53.18	38	52.95	53.10	-22	8,331	-0.26%
2023/12/27	1	52.70	0	0.00	52.80	1	8,352	0.01%
2023/12/26	9	53.13	6	53.02	53.00	3	8,419	0.04%
2023/12/25	4	53.18	2	53.30	53.30	2	8,402	0.02%
2023/12/22	0	0.00	1	52.40	52.30	-1	8,360	-0.01%
2023/12/21	9	52.66	3	53.33	52.10	6	8,547	0.07%
2023/12/20	2	52.30	2	52.75	52.70	0	8,441	0.00%
2023/12/19	7	52.03	11	51.96	52.00	-4	8,505	-0.05%
2023/12/18	0	0.00	77	52.70	52.80	-77	8,579	-0.90%
2023/12/15	12	52.08	16	52.73	52.50	-4	8,674	-0.05%
2023/12/14	1	52.10	11	52.00	52.00	-10	8,797	-0.11%
2023/12/13	10	52.47	252	53.37	51.90	-242	8,952	-2.70%	大賣/鉅額交易
2023/12/12	16	52.70	122	52.50	52.70	-106	8,927	-1.19%	大賣/鉅額交易
2023/12/08	3	51.53	2	51.90	51.50	1	9,174	0.01%
2023/12/07	1	53.00	2.1	53.34	52.20	-1.1	9,367	-0.01%
2023/12/06	1	52.10	0	0.00	52.00	1	10,039	0.01%
2023/12/05	2	52.65	0	0.00	52.40	2	10,377	0.02%
2023/12/04	3	53.00	4	52.90	53.10	-1	10,439	-0.01%
2023/12/01	11	52.10	22	52.20	52.30	-11	10,463	-0.11%
2023/11/30	3	51.57	0	0.00	51.80	3	10,729	0.03%
2023/11/29	4	51.98	6	51.98	51.90	-2	11,055	-0.02%
2023/11/28	1	52.00	10	52.30	52.30	-9	11,478	-0.08%
2023/11/27	6	52.57	14	52.04	51.60	-8	11,941	-0.07%
2023/11/24	73	52.23	68.3	52.14	52.60	4.7	11,969	0.04%
2023/11/22	1	50.80	0	0.00	50.70	1	13,177	0.01%
2023/11/21	1.2	50.68	5	50.72	50.60	-3.8	14,097	-0.03%
2023/11/20	0	0.00	2	51.20	51.20	-2	15,292	-0.01%
2023/11/17	0	0.00	11	50.02	50.40	-11	16,846	-0.07%
2023/11/16	11	50.01	28	50.16	50.40	-17	16,958	-0.10%
2023/11/15	4	49.50	3	49.83	49.25	1	16,884	0.01%
2023/11/14	15	50.15	8.2	50.02	49.25	6.8	16,885	0.04%
2023/11/13	2	48.90	73	49.05	49.15	-71	16,852	-0.42%
2023/11/10	6	48.69	0	0.00	48.55	6	16,862	0.04%
2023/11/09	0	0.00	34	49.26	49.10	-34	16,918	-0.20%
2023/11/08	22	49.29	1	49.95	49.50	21	17,049	0.12%
2023/11/07	18.1	49.79	5	49.35	49.35	13.1	17,126	0.08%
2023/11/06	11	51.75	3	52.13	51.60	8	17,057	0.05%
2023/11/03	7	51.46	27.1	51.54	51.80	-20.1	17,234	-0.12%
2023/11/02	9	50.10	5.1	49.64	50.10	4	17,601	0.02%
2023/11/01	2	48.40	0	0.00	48.70	2	17,693	0.01%
2023/10/31	11.1	49.10	0	0.00	48.55	11.1	17,832	0.06%
2023/10/30	3	49.70	1	49.60	49.60	2	17,965	0.01%
2023/10/27	2	50.10	1	50.20	50.10	1	18,128	0.01%
2023/10/26	9	49.89	3	50.57	50.00	6	18,398	0.03%
2023/10/25	2	50.50	0	0.00	50.50	2	18,384	0.01%
2023/10/24	0	0.00	5	49.97	50.10	-5	18,391	-0.03%
2023/10/23	1	48.20	0	0.00	48.40	1	18,373	0.01%
2023/10/20	18	49.13	55	48.62	48.45	-37	18,464	-0.20%
2023/10/19	22	49.36	26	49.58	49.80	-4	18,502	-0.02%
2023/10/18	47.1	51.27	45	49.63	49.30	2.1	18,654	0.01%
2023/10/17	45	53.44	36	51.74	51.60	9	18,695	0.05%
2023/10/16	54	54.49	54	53.92	53.70	0	18,661	0.00%
2023/10/13	23	54.47	6	54.62	54.70	17	18,861	0.09%
2023/10/12	1	53.90	2	54.40	54.30	-1	19,063	-0.01%
2023/10/11	10	55.12	6.2	56.66	53.90	3.9	19,196	0.02%
2023/10/06	0	0.00	0.1	53.80	53.80	-0.1	19,075	0.00%
2023/10/05	16.1	53.43	15	53.73	53.60	1.1	19,149	0.01%
2023/10/04	3.1	53.34	12	53.74	53.30	-9	19,196	-0.05%
2023/10/03	24	54.40	21	54.33	54.20	3	19,333	0.02%
2023/10/02	31.1	55.20	20	54.90	55.00	11.1	19,460	0.06%
2023/09/28	10	54.90	1	54.50	54.90	9	19,648	0.05%
2023/09/27	25	54.20	27	54.54	54.40	-2	20,053	-0.01%
2023/09/26	26	55.18	22	55.07	54.60	4	20,131	0.02%
2023/09/25	10	56.64	43.2	56.80	56.70	-33.2	20,174	-0.16%
2023/09/22	0	0.00	2	55.45	55.70	-2	20,194	-0.01%
2023/09/21	48.1	55.38	53	55.23	55.50	-4.9	20,340	-0.02%
2023/09/20	34.1	56.05	34	56.19	56.00	0.1	20,661	0.00%
2023/09/19	10	57.60	15	56.71	56.20	-5	20,917	-0.02%
2023/09/18	36	58.84	101	58.03	57.60	-65	21,299	-0.31%	大賣/
2023/09/15	78.1	59.03	66	58.41	58.00	12.1	22,514	0.05%
2023/09/14	57.1	59.73	43	59.32	59.20	14.1	24,361	0.06%
2023/09/13	75.1	60.18	73	60.00	59.90	2.1	25,282	0.01%
2023/09/12	103.1	61.24	63	60.89	60.50	40.1	25,608	0.16%	大買/
2023/09/11	81.1	62.23	123	62.39	60.80	-41.9	25,750	-0.16%	大賣/
2023/09/08	50	60.52	43.2	61.38	61.90	6.8	25,155	0.03%
2023/09/07	9	60.54	11	60.61	60.40	-2	24,936	-0.01%
2023/09/06	48	59.74	60	60.31	60.30	-12	25,092	-0.05%
2023/09/05	74.1	60.30	29	59.84	59.50	45.1	25,246	0.18%
2023/09/04	24.1	61.75	23	61.44	61.30	1.1	25,481	0.00%
2023/09/01	22	62.53	27.5	62.67	62.40	-5.5	25,566	-0.02%
2023/08/31	71	62.13	75.2	62.27	62.00	-4.2	25,428	-0.02%
2023/08/30	22	61.29	14	61.29	61.60	8	25,425	0.03%
2023/08/29	19	60.06	23.3	60.23	61.50	-4.3	25,440	-0.02%
2023/08/28	125.3	62.56	138.2	62.04	61.00	-12.9	24,866	-0.05%	大買/大賣/
2023/08/25	77	61.86	17.2	61.23	60.30	59.8	23,852	0.25%
2023/08/24	112	61.46	205.8	61.09	61.40	-93.8	23,172	-0.40%	大買/大賣/
2023/08/23	173	59.41	92.2	59.66	59.00	80.8	22,194	0.36%	大買/
2023/08/22	12	54.74	9	55.68	55.50	3	20,868	0.01%
2023/08/21	16	55.38	12	55.37	55.50	4	20,986	0.02%
2023/08/18	62	54.74	3	55.03	54.70	59	21,567	0.27%
2023/08/17	51	53.75	47	54.98	55.10	4	22,073	0.02%
2023/08/16	5	54.00	34	53.76	53.80	-29	22,699	-0.13%
2023/08/15	3	54.03	18	54.08	53.90	-15	23,079	-0.06%
2023/08/14	74.1	55.66	109	54.10	54.00	-34.9	23,352	-0.15%	大賣/
2023/08/11	25	57.30	21	56.55	56.80	4	23,780	0.02%
2023/08/10	50	58.16	60	58.31	58.00	-10	23,730	-0.04%
2023/08/09	19	58.26	37	57.78	58.30	-18	23,730	-0.08%
2023/08/08	77.1	58.40	68.2	57.90	57.80	8.9	23,855	0.04%
2023/08/07	61	55.86	22	56.14	57.20	39	23,996	0.16%
2023/08/04	17	55.49	26	55.91	56.10	-9	24,323	-0.04%
2023/08/02	21	55.22	35	55.41	55.20	-14	24,828	-0.06%
2023/08/01	3	56.37	5	54.80	54.80	-2	25,063	-0.01%
2023/07/31	6	55.13	15.2	55.74	55.50	-9.2	25,683	-0.04%
2023/07/28	19.1	53.82	13	53.80	53.80	6.1	26,100	0.02%
2023/07/27	0	0.00	7	54.50	54.50	-7	27,285	-0.03%
2023/07/26	18	54.03	1	54.40	53.40	17	28,078	0.06%
2023/07/25	1	53.50	5	53.50	54.00	-4	29,699	-0.01%
2023/07/24	6.1	54.65	25	53.36	53.50	-18.9	31,348	-0.06%
2023/07/21	35	55.54	4	55.60	54.40	31	32,211	0.10%
2023/07/20	77	55.57	90	55.91	55.70	-13	34,259	-0.04%
2023/07/19	16	54.71	13	53.60	53.70	3	35,118	0.01%
2023/07/18	7.1	53.91	66	54.14	53.50	-58.9	35,969	-0.16%
2023/07/17	55	55.05	15	54.99	54.80	40	36,519	0.11%
2023/07/14	10	56.25	4	56.48	55.70	6	37,088	0.02%
2023/07/13	1.1	57.00	10	56.64	56.10	-9	38,925	-0.02%
2023/07/12	3.2	57.51	15	57.44	57.20	-11.8	41,165	-0.03%
2023/07/11	17.1	58.03	16	58.13	57.70	1.1	43,826	0.00%
2023/07/10	13.1	59.39	10	58.50	58.30	3.1	45,283	0.01%
2023/07/07	5	59.42	32.1	58.93	59.40	-27.1	46,632	-0.06%
2023/07/06	18	61.08	11	60.95	60.20	7	47,102	0.01%
2023/07/05	31.1	62.30	56.4	62.53	61.90	-25.3	47,378	-0.05%
2023/07/04	29.1	61.46	26	61.36	61.30	3.1	47,089	0.01%
2023/07/03	32.3	60.96	7	61.27	61.40	25.3	47,026	0.05%
2023/06/30	14	60.20	4	59.85	60.00	10	46,820	0.02%
2023/06/29	55.2	60.62	57	61.12	60.50	-1.8	46,813	0.00%
2023/06/28	69	60.90	78	60.92	60.70	-9	46,669	-0.02%
2023/06/27	53.2	60.26	61	59.97	59.30	-7.8	46,754	-0.02%
2023/06/26	49.5	61.91	75	61.59	60.70	-25.5	47,177	-0.05%
2023/06/21	193.2	65.48	183	65.68	63.40	10.2	46,949	0.02%	大買/大賣/
2023/06/20	899.2	64.47	861	64.73	65.00	38.2	45,875	0.08%	大買/大賣/
2023/06/19	496	60.75	555.4	63.50	63.90	-59.4	43,882	-0.14%	大買/大賣/
2023/06/16	45	57.93	44.4	57.83	58.10	0.6	42,910	0.00%
2023/06/15	15	56.05	70.3	55.25	57.30	-55.3	42,614	-0.13%
2023/06/14	100.1	56.61	57.1	56.17	56.00	43	42,368	0.10%
2023/06/13	6.2	56.84	9	56.80	56.60	-2.9	42,460	-0.01%
2023/06/12	95.1	57.28	61	56.41	56.50	34.1	42,670	0.08%
2023/06/09	49	57.80	69	57.59	57.50	-20	42,840	-0.05%
2023/06/08	83.1	57.60	75	57.93	57.70	8.1	43,055	0.02%
2023/06/07	30.1	57.37	18	57.51	57.50	12.1	42,805	0.03%
2023/06/06	61	57.22	55	56.61	56.40	6	43,073	0.01%
2023/06/05	35	57.49	37.2	57.41	57.30	-2.2	43,876	0.00%
2023/06/02	21	56.41	15.2	56.26	56.30	5.9	43,546	0.01%
2023/06/01	25	55.05	26	55.19	55.30	-1	43,401	0.00%
2023/05/31	33.1	54.97	24	55.33	55.40	9.1	43,443	0.02%
2023/05/30	16.1	55.53	6	55.02	54.80	10.1	43,459	0.02%
2023/05/29	51.1	55.73	72.2	55.86	55.80	-21.2	43,343	-0.05%
2023/05/26	20.1	55.05	21	54.99	54.80	-1	43,222	0.00%
2023/05/25	27.2	55.94	5	56.00	56.00	22.2	43,100	0.05%
2023/05/24	53	57.64	58.1	57.24	56.70	-5.1	43,064	-0.01%
2023/05/23	439.1	56.73	292	56.74	56.70	147.1	42,899	0.34%	大買/大賣/鉅額交易
2023/05/22	46	56.03	218.5	56.17	56.90	-172.5	42,593	-0.41%	大賣/鉅額交易
2023/05/19	74.1	54.78	43	54.42	54.20	31.1	42,282	0.07%
2023/05/18	16.3	54.95	32	54.81	54.50	-15.7	42,021	-0.04%
2023/05/17	309	55.50	337	55.41	55.00	-28	41,789	-0.07%	大買/大賣/
2023/05/16	156.3	53.83	150	53.69	53.70	6.3	41,378	0.02%	大買/大賣/
2023/05/15	102	53.80	95	53.81	53.70	7	41,725	0.02%	大買/
2023/05/12	59.5	54.30	57	54.47	54.40	2.5	43,241	0.01%
2023/05/11	9.1	54.26	2	54.05	54.00	7.1	43,592	0.02%
2023/05/10	297	55.53	299	55.61	55.30	-2	43,073	0.00%	大買/大賣/
2023/05/09	192.2	55.71	188	54.42	54.50	4.2	42,634	0.01%	大買/大賣/
2023/05/08	113.1	56.99	121	56.78	56.60	-8	42,096	-0.02%	大買/大賣/
2023/05/05	37	56.58	28	56.64	56.40	9	41,801	0.02%
2023/05/04	37	58.06	11	58.03	57.60	26	41,148	0.06%
2023/05/03	73	58.77	56	58.54	58.70	17	40,545	0.04%
2023/05/02	66.1	58.52	28.7	58.81	57.40	37.4	39,311	0.10%
2023/04/28	144	58.55	126.1	58.64	58.00	17.9	38,504	0.05%	大買/大賣/
2023/04/27	149	57.20	155.3	57.46	57.50	-6.3	36,822	-0.02%	大買/大賣/
2023/04/26	29	55.61	41	55.83	55.90	-12	35,055	-0.03%
2023/04/25	183.3	57.65	162	57.76	56.40	21.3	34,075	0.06%	大買/大賣/
2023/04/24	44	56.06	46	56.20	57.50	-2	31,803	-0.01%
2023/04/21	70	54.38	70.1	54.63	54.70	-0.1	30,689	0.00%
2023/04/20	31.3	54.39	29	54.54	54.40	2.3	29,705	0.01%
2023/04/19	35.3	56.59	30.1	56.43	56.60	5.2	28,932	0.02%
2023/04/18	153.2	56.74	124.1	56.73	55.90	29.1	28,155	0.10%	大買/大賣/
2023/04/17	177.1	56.86	134.3	57.25	58.00	42.8	26,225	0.16%	大買/大賣/
2023/04/14	106.3	54.68	91.1	54.22	54.20	15.2	23,870	0.06%	大買/
2023/04/13	129.1	51.35	57.1	52.22	52.90	72.1	21,249	0.34%	大買/
2023/04/12	79	47.44	71.1	47.70	48.15	8	20,124	0.04%
2023/04/11	303	44.81	42	44.33	43.80	261	18,629	1.40%	大買/鉅額交易
2023/04/10	175	43.85	97.1	43.76	44.30	77.9	18,055	0.43%	大買/
2023/04/07	33	42.24	36	42.28	42.40	-3	17,575	-0.02%
2023/04/06	10.1	42.12	3	42.23	42.00	7.1	17,668	0.04%
2023/03/31	20	41.74	15	41.68	41.65	5	17,716	0.03%
2023/03/30	32	41.83	6	41.88	41.85	26	17,689	0.15%
2023/03/29	51	41.41	51	41.62	41.55	0	17,597	0.00%
2023/03/28	34.1	41.75	10	41.75	41.20	24.1	17,588	0.14%
2023/03/27	76.1	43.28	98	43.86	43.20	-21.9	17,093	-0.13%
2023/03/24	61	42.02	22	42.27	42.45	39	16,439	0.24%
2023/03/23	17	41.72	8	41.76	41.75	9	16,380	0.05%
2023/03/22	1	40.80	0	0.00	40.85	1	16,148	0.01%
2023/03/21	4	41.15	12	41.51	41.00	-8	16,101	-0.05%
2023/03/20	0	0.00	3	41.20	41.00	-3	16,040	-0.02%
2023/03/17	3	40.40	5	40.34	40.25	-2	16,072	-0.01%
2023/03/16	31	40.04	38	40.48	40.20	-7	16,215	-0.04%
2023/03/15	30	40.93	17	41.05	41.00	13	16,594	0.08%
2023/03/14	6	39.54	8	40.13	39.85	-2	16,663	-0.01%
2023/03/13	31	38.70	15	39.42	38.95	16	17,010	0.09%
2023/03/10	8	41.19	4	40.99	40.90	4	17,105	0.02%
2023/03/09	18	41.88	36	41.84	42.05	-18	17,023	-0.11%
2023/03/08	109	41.26	128	41.37	41.00	-19	16,777	-0.11%	大買/大賣/
2023/03/07	13	39.02	7	39.01	39.40	6	16,726	0.04%
2023/03/06	40	38.93	36	38.94	38.65	4	16,633	0.02%
2023/03/03	0	0.00	7	38.56	38.40	-7	16,513	-0.04%
2023/03/02	11	38.05	11	37.80	37.85	0	16,435	0.00%
2023/03/01	40	38.20	50	37.92	38.00	-10	16,423	-0.06%
2023/02/24	31	38.89	30	38.55	38.50	1	16,568	0.01%
2023/02/23	6	38.88	10	39.01	39.20	-4	16,400	-0.02%
2023/02/22	12	39.21	4	39.20	39.20	8	16,303	0.05%
2023/02/21	54	39.05	62	39.36	38.80	-8	16,229	-0.05%
2023/02/20	32	38.96	16	38.77	38.80	16	15,930	0.10%
2023/02/17	54	39.16	71	38.60	38.50	-17	15,735	-0.11%
2023/02/16	17	37.98	0	0.00	38.00	17	15,357	0.11%
2023/02/15	13	37.71	14	37.39	37.30	-1	15,226	-0.01%
2023/02/14	46	37.36	55	37.15	37.60	-9	15,097	-0.06%
2023/02/13	41	37.79	24	37.56	37.65	17	15,039	0.11%
2023/02/10	117	38.52	138	38.81	37.95	-21	14,717	-0.14%	大買/大賣/
2023/02/09	28	37.12	60	36.73	37.35	-32	13,007	-0.25%
2023/02/08	55	35.57	72	35.93	35.90	-17	12,322	-0.14%
2023/02/07	56	35.45	70	35.41	35.45	-14	12,217	-0.11%
2023/02/06	37	35.20	41	35.52	35.50	-4	12,254	-0.03%
2023/02/03	22	34.75	5	35.00	34.95	17	12,155	0.14%
2023/02/02	10	34.53	10	34.50	34.45	0	12,027	0.00%
2023/02/01	239	34.62	210	34.95	34.55	29	11,897	0.24%	大買/大賣/
2023/01/31	8	34.41	1	34.70	34.60	7	11,785	0.06%
2023/01/30	24	34.15	21	34.20	34.10	3	11,767	0.03%
2023/01/17	1	34.35	4	34.20	34.15	-3	11,749	-0.03%
2023/01/13	11	34.84	10	34.75	34.70	1	11,871	0.01%
2023/01/12	16	35.07	16	34.92	34.85	0	11,970	0.00%
2023/01/11	6	35.08	17	35.50	35.05	-11	11,993	-0.09%
2023/01/10	5	34.95	0	0.00	34.80	5	11,948	0.04%
2023/01/09	40	35.19	41	35.02	34.95	-1	11,937	-0.01%
2023/01/06	0	0.00	12	35.38	35.25	-12	11,951	-0.10%
2023/01/05	57	35.56	11	35.39	35.25	46	12,024	0.38%
2023/01/04	3	35.00	8	35.43	35.45	-5	11,953	-0.04%
2023/01/03	9	35.29	4	35.40	35.40	5	11,892	0.04%
2022/12/30	27	35.64	33	36.08	35.75	-6	11,774	-0.05%
2022/12/29	17	34.98	18	35.13	35.10	-1	11,294	-0.01%
2022/12/28	22	35.37	25	35.18	35.10	-3	11,223	-0.03%
2022/12/27	19	35.27	7	35.06	35.00	12	11,126	0.11%
2022/12/26	5	35.29	16	35.26	35.25	-11	11,028	-0.10%
2022/12/23	14	34.67	7	34.46	34.55	7	10,789	0.06%
2022/12/22	3	33.48	4	33.45	33.50	-1	10,626	-0.01%
2022/12/21	5	33.41	1	33.50	33.25	4	10,653	0.04%
2022/12/20	11	34.29	14	33.54	33.30	-3	10,740	-0.03%
2022/12/19	24	34.61	20	34.45	34.40	4	10,836	0.04%
2022/12/16	2	35.10	27	35.17	34.95	-25	10,808	-0.23%
2022/12/15	123	35.51	104.1	35.80	35.95	18.9	10,663	0.18%	大買/大賣/
2022/12/14	31	34.74	13	34.93	35.00	18	10,373	0.17%
2022/12/13	12	34.73	14	34.53	34.35	-2	10,265	-0.02%
2022/12/12	31	34.75	38	34.85	34.85	-7	10,170	-0.07%
2022/12/09	35	35.25	30	34.94	34.85	5	10,069	0.05%
2022/12/08	19	35.76	19	35.57	35.20	0	9,939	0.00%
2022/12/07	26	35.81	14	35.48	35.85	12	9,652	0.12%
2022/12/06	62	35.56	78	35.94	35.60	-16	9,049	-0.18%
2022/12/05	84	36.77	86	36.87	36.25	-2	8,693	-0.02%
2022/12/02	7	35.11	23	34.48	34.80	-16	7,945	-0.20%
2022/12/01	10	33.25	11	33.11	33.10	-1	7,385	-0.01%
2022/11/30	46	33.44	8	33.29	33.40	38	7,203	0.53%
2022/11/29	53	33.36	62.2	33.43	33.90	-9.2	6,738	-0.14%
2022/11/28	40	31.66	33	32.06	31.90	7	5,674	0.12%
2022/11/25	5	31.55	22	31.53	31.40	-17	5,575	-0.30%
2022/11/24	8	31.27	4	31.53	31.40	4	5,571	0.07%
2022/11/23	45	31.80	33	31.63	31.55	12	5,518	0.22%
2022/11/22	116.2	31.63	141	31.75	31.55	-24.8	5,426	-0.46%	大買/大賣/
2022/11/21	9	30.94	9	30.95	30.90	0	5,128	0.00%
2022/11/18	11	30.58	30	30.98	31.05	-19	5,115	-0.37%
2022/11/17	32	30.67	8	30.60	30.60	24	5,066	0.47%
2022/11/16	19	31.15	14	31.61	31.05	5	4,972	0.10%
2022/11/15	34	31.01	16	30.95	30.95	18	4,857	0.37%
2022/11/14	10	30.90	5	31.15	31.15	5	4,831	0.10%
2022/11/11	21	31.22	17	30.98	30.90	4	4,846	0.08%
2022/11/10	29	31.09	28	31.20	31.10	1	4,916	0.02%
2022/11/09	9	31.44	16	31.24	31.05	-7	5,034	-0.14%
2022/11/08	23	32.08	0	0.00	31.60	23	4,958	0.46%
2022/11/07	14	33.01	12	33.32	33.05	2	4,776	0.04%
2022/11/04	20	32.69	10	32.90	32.65	10	4,807	0.21%
2022/11/03	6	32.70	23	32.89	33.10	-17	4,848	-0.35%
2022/11/02	22	32.52	30.5	32.68	32.45	-8.5	4,956	-0.17%
2022/11/01	1	31.90	3.2	31.77	31.80	-2.2	5,247	-0.04%
2022/10/31	1	31.25	4	31.19	31.35	-3	5,441	-0.06%
2022/10/28	6	31.23	3	31.38	30.60	3	5,701	0.05%
2022/10/27	1	31.25	1.2	31.41	31.20	-0.2	6,360	0.00%
2022/10/26	7	31.00	5.1	31.25	31.05	1.9	7,147	0.03%
2022/10/25	20	31.71	8	31.80	31.35	12	7,599	0.16%
2022/10/24	5	31.95	10.6	32.30	32.30	-5.6	7,643	-0.07%
2022/10/21	1	31.60	21	31.27	31.60	-20	7,662	-0.26%
2022/10/20	8	30.36	10	30.56	30.25	-2	7,750	-0.03%
2022/10/19	1	31.30	0	0.00	31.15	1	7,706	0.01%
2022/10/18	13	31.75	5	31.35	31.30	8	7,721	0.10%
2022/10/17	6	31.39	4	31.69	31.80	2	7,877	0.03%
2022/10/14	8	31.43	1	31.40	31.45	7	8,017	0.09%
2022/10/13	8	31.20	24	31.19	31.15	-16	8,057	-0.20%
2022/10/12	2	32.88	8	32.80	32.90	-6	8,015	-0.07%
2022/10/07	8	33.20	0	0.00	33.45	8	8,286	0.10%
2022/10/06	0	0.00	1	33.95	33.95	-1	8,551	-0.01%
2022/10/05	2	34.60	6.4	34.23	34.10	-4.4	9,131	-0.05%
2022/09/30	4	33.65	0	0.00	33.80	4	9,935	0.04%
2022/09/28	2	34.38	2	34.43	33.70	0	10,280	0.00%
2022/09/27	7	34.57	0	0.00	34.15	7	10,620	0.07%
2022/09/26	4	36.48	18	36.89	35.55	-14	10,875	-0.13%
2022/09/23	2	36.30	3	36.35	36.10	-1	11,223	-0.01%
2022/09/22	4	36.10	0	0.00	35.95	4	11,423	0.04%
2022/09/20	1	35.65	0	0.00	36.10	1	11,680	0.01%
2022/09/16	5	35.90	21	35.97	36.05	-16	11,941	-0.13%
2022/09/15	0	0.00	18	37.48	36.55	-18	12,241	-0.15%
2022/09/13	1	36.50	8.3	36.77	36.70	-7.3	13,391	-0.05%
2022/09/12	15	36.57	16	36.63	36.80	-1	15,449	-0.01%
2022/09/07	0	35.80	0	0.00	35.75	0	17,074	0.00%
2022/09/06	1.1	35.42	4	35.68	35.60	-2.9	17,122	-0.02%
2022/09/05	1	35.45	0	0.00	35.35	1	17,077	0.01%
2022/09/02	1	35.20	2	35.33	35.20	-1	17,101	-0.01%
2022/09/01	1	35.30	2.1	35.35	35.25	-1.1	17,091	-0.01%
2022/08/31	11	35.35	7.4	35.17	35.50	3.6	17,113	0.02%
2022/08/29	0	0.00	16	35.06	35.00	-16	17,110	-0.09%
2022/08/26	1	36.00	1	35.85	35.80	0	17,097	0.00%
2022/08/25	1	35.70	1	35.90	35.75	0	17,140	0.00%
2022/08/24	2.6	35.90	1.3	35.97	35.75	1.3	17,235	0.01%
2022/08/23	5	35.80	0	0.00	35.90	5	17,266	0.03%
2022/08/22	2	35.30	0	0.00	35.20	2	17,223	0.01%
2022/08/19	1	35.10	0	0.00	35.10	1	17,273	0.01%
2022/08/18	18	35.02	5	35.25	35.40	13	17,291	0.08%
2022/08/17	6	35.15	17	35.28	35.05	-11	17,429	-0.06%
2022/08/16	5	36.73	8	35.90	35.60	-3	17,431	-0.02%
2022/08/15	13	36.96	15	36.95	36.90	-2	17,493	-0.01%
2022/08/12	24	37.20	37	37.15	37.00	-13	17,579	-0.07%
2022/08/11	24	37.11	24	37.20	36.80	0	17,572	0.00%
2022/08/10	22	36.91	3	36.92	36.75	19	17,554	0.11%
2022/08/09	30	37.03	11	37.25	37.15	19	17,517	0.11%
2022/08/08	2	37.50	43	37.66	37.00	-41	17,402	-0.24%
2022/08/05	22	35.73	24	35.94	35.95	-2	17,068	-0.01%
2022/08/04	14	36.16	144	35.98	36.00	-130	16,971	-0.77%	大賣/鉅額交易
2022/08/03	66	37.24	58	37.12	37.10	8	16,796	0.05%
2022/08/02	240	37.93	96	37.99	38.20	144	16,240	0.89%	大買/鉅額交易
2022/08/01	64	37.04	21.3	37.20	37.35	42.8	15,602	0.27%
2022/07/29	5	35.30	13	35.62	35.90	-8	15,172	-0.05%
2022/07/28	8	35.33	2	35.78	35.25	6	15,100	0.04%
2022/07/27	1	35.25	32	35.48	35.90	-31	15,046	-0.21%
2022/07/26	21	34.96	5	35.35	35.20	16	14,971	0.11%
2022/07/25	18	34.98	31	35.24	34.95	-13	14,971	-0.09%
2022/07/22	29	35.11	23	35.26	35.00	6	14,970	0.04%
2022/07/21	25	34.81	19	34.77	34.70	6	14,968	0.04%
2022/07/20	7	34.92	29	35.30	35.35	-22	15,124	-0.15%
2022/07/19	26	34.87	17	35.01	35.00	9	15,270	0.06%
2022/07/18	15	34.80	16	35.13	35.00	-1	15,522	-0.01%
2022/07/15	28	34.63	22	34.58	35.10	6	15,567	0.04%
2022/07/14	25	35.76	24	35.87	35.85	1	15,585	0.01%
2022/07/13	23	35.13	33.3	35.56	36.05	-10.3	15,513	-0.07%
2022/07/12	5	34.17	11	34.32	34.25	-6	15,255	-0.04%
2022/07/11	7	34.12	10.2	34.29	34.35	-3.2	15,535	-0.02%
2022/07/08	4	32.80	0	0.00	32.75	4	15,691	0.03%
2022/07/07	11	33.51	1	33.40	33.40	10	15,583	0.06%
2022/07/06	28	34.07	18.6	34.55	33.85	9.4	15,517	0.06%
2022/07/05	20	33.65	84.2	34.05	34.70	-64.2	15,350	-0.42%
2022/07/04	27.2	32.70	64	33.43	33.10	-36.9	14,928	-0.25%
2022/07/01	40	32.97	43	33.68	32.55	-3	14,518	-0.02%
2022/06/30	25	32.35	5	32.92	32.35	20	13,940	0.14%
2022/06/29	1	32.80	6	32.89	32.20	-5	13,691	-0.04%
2022/06/28	5	32.18	3	32.40	32.15	2	13,485	0.01%
2022/06/27	6	31.87	2	31.90	31.85	4	13,380	0.03%
2022/06/24	16	31.46	13	31.46	31.75	3	13,262	0.02%
2022/06/23	37	31.53	11	31.50	31.15	26	13,081	0.20%
2022/06/22	69	32.71	13	31.96	31.35	56	12,740	0.44%
2022/06/21	34	34.17	17	34.03	34.40	17	12,182	0.14%
2022/06/20	147.1	36.64	108	37.62	34.40	39.1	11,440	0.34%	大買/大賣/
2022/06/17	48	34.95	32	36.74	38.20	16	9,329	0.17%
2022/06/16	25	35.23	45	35.08	34.75	-20	8,190	-0.24%
2022/06/15	2	33.80	10	34.05	34.00	-8	7,566	-0.11%
2022/06/14	1	33.40	2	33.45	33.45	-1	7,473	-0.01%
2022/06/13	8	33.48	0	0.00	33.45	8	7,447	0.11%
2022/06/10	10	33.47	5	33.60	33.45	5	7,403	0.07%
2022/06/09	32	33.91	3	33.85	33.95	29	7,389	0.39%
2022/06/08	0	0.00	1	33.90	34.05	-1	7,334	-0.01%
2022/06/06	7	33.01	12	33.10	32.95	-5	7,260	-0.07%
2022/06/02	4	33.40	2	33.80	33.40	2	7,273	0.03%
2022/06/01	11	34.10	6	34.40	33.90	5	7,222	0.07%
2022/05/31	0	0.00	5	34.50	34.10	-5	7,105	-0.07%
2022/05/30	5	34.05	13	34.18	34.20	-8	7,023	-0.11%
2022/05/27	15	33.87	9	34.23	33.50	6	6,976	0.09%
2022/05/26	19	34.07	26	34.10	33.95	-7	6,926	-0.10%
2022/05/25	13	34.12	20	34.30	33.85	-7	6,836	-0.10%
2022/05/24	20	34.15	42	34.21	34.00	-22	6,625	-0.33%
2022/05/23	24	33.84	52.2	34.18	33.75	-28.2	6,483	-0.43%
2022/05/20	12	33.55	2	33.35	33.30	10	6,281	0.16%
2022/05/19	0	0.00	19	32.73	32.45	-19	6,117	-0.31%
2022/05/18	4	32.71	2	32.80	32.80	2	6,131	0.03%
2022/05/17	1	32.50	13	32.60	32.50	-12	6,135	-0.20%
2022/05/16	3	32.03	0	0.00	31.95	3	6,090	0.05%
2022/05/13	0	0.00	5	31.77	31.55	-5	6,042	-0.08%
2022/05/12	18	32.22	26	32.16	31.15	-8	5,992	-0.13%
2022/05/11	29	33.17	31	33.26	32.90	-2	5,844	-0.03%
2022/05/10	1	32.85	0	0.00	33.60	1	5,743	0.02%
2022/05/09	5	32.68	7	32.89	32.55	-2	5,606	-0.04%
2022/05/06	3	32.23	2	32.50	32.50	1	5,441	0.02%
2022/05/05	0	0.00	3	32.60	32.50	-3	5,378	-0.06%
2022/05/04	8	32.35	1	32.80	32.25	7	5,328	0.13%
2022/05/03	3	33.58	1	33.55	32.85	2	5,266	0.04%
2022/04/29	3	33.18	0	0.00	33.20	3	5,153	0.06%
2022/04/28	23	33.14	28	33.17	33.20	-5	5,071	-0.10%
2022/04/27	6	33.33	5	33.14	33.25	1	4,986	0.02%
2022/04/26	23	34.68	49	34.27	34.20	-26	4,794	-0.54%
2022/04/25	19	34.23	17	34.54	34.20	2	4,451	0.04%
2022/04/22	7	34.26	10	34.09	34.70	-3	4,162	-0.07%
2022/04/21	12	33.34	3	33.22	32.80	9	3,836	0.23%
2022/04/20	70	33.83	30	33.78	33.80	40	3,651	1.10%
2022/04/19	25	33.48	12	33.64	34.00	13	3,416	0.38%
2022/04/18	41	33.35	44	33.56	33.50	-3	3,197	-0.09%
2022/04/15	49	32.82	53	33.28	33.75	-4	2,960	-0.14%
2022/04/14	20	32.07	18.1	32.37	32.30	1.9	2,484	0.08%
2022/04/13	41	30.79	49	30.87	30.85	-8	2,029	-0.39%
2022/04/12	3	30.52	3	30.40	30.70	0	1,866	0.00%
2022/04/11	13	30.08	11	30.06	29.80	2	1,758	0.11%
2022/03/29	2	29.30	0	0.00	29.30	2	1,756	0.11%
2022/03/25	11	29.55	0	0.00	29.60	11	1,759	0.63%
2022/03/24	1	29.70	0	0.00	29.70	1	1,762	0.06%
2022/03/22	1	29.60	10	29.70	29.55	-9	1,758	-0.51%
2022/03/21	1	29.70	0	0.00	29.60	1	1,754	0.06%
2022/03/17	5	29.51	0	0.00	29.50	5	1,765	0.28%
2022/03/10	1	29.65	5	29.65	29.75	-4	1,823	-0.22%
2022/03/07	1	29.85	0	0.00	29.55	1	1,761	0.06%
2022/03/04	0	0.00	1	29.95	29.90	-1	1,748	-0.06%
2022/03/01	0	0.00	1	30.75	30.05	-1	1,838	-0.05%
2022/02/24	1	29.45	0	0.00	29.45	1	1,850	0.05%
2022/02/18	0	0.00	1	30.00	30.15	-1	2,008	-0.05%
2022/02/17	2	30.00	0	0.00	29.95	2	2,144	0.09%
2022/01/26	0.4	29.10	0	0.00	29.10	0.4	2,237	0.02%
2022/01/18	1	29.70	0	0.00	29.65	1	2,228	0.04%
2022/01/12	0.3	29.60	0	0.00	29.70	0.3	2,230	0.01%
2022/01/11	3	30.33	0	0.00	29.95	3	2,228	0.13%
2022/01/10	0	0.00	17	30.59	30.40	-17	2,201	-0.77%
2022/01/07	6	30.13	21	30.29	29.95	-15	2,108	-0.71%
2022/01/04	5.1	29.36	0	0.00	29.50	5.1	1,995	0.25%
2021/12/29	2	29.55	0	0.00	29.60	2	1,970	0.10%
2021/12/28	0	0.00	1	29.70	29.55	-1	1,915	-0.05%
2021/12/27	2	29.45	0	0.00	29.70	2	1,915	0.10%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/22	15	29.28	0	0.00	29.10	15	1,931	0.78%
2021/12/09	1	29.65	0	0.00	29.55	1	2,023	0.05%
2021/12/07	0	30.00	0	0.00	29.95	0	2,038	0.00%
2021/12/06	0.1	29.75	44	29.72	29.75	-43.9	2,040	-2.15%
2021/12/03	0	0.00	76	29.32	29.35	-76	2,068	-3.67%
2021/12/02	0	0.00	73	29.07	29.05	-73	2,084	-3.50%
2021/11/29	0	0.00	1	29.30	29.20	-1	2,151	-0.05%
2021/11/26	0	0.00	0.3	29.85	29.80	-0.3	2,116	-0.01%
2021/11/25	5	30.55	0	0.00	30.40	5	2,090	0.24%
2021/11/24	22	30.41	7	30.46	30.55	15	2,070	0.72%
2021/11/23	10	30.14	3	30.10	30.20	7	2,019	0.35%
2021/11/18	0	0.00	2.1	30.25	30.35	-2.1	1,928	-0.11%
2021/11/17	0	0.00	0.1	29.90	30.00	-0.1	1,854	0.00%
2021/11/16	2	30.23	15	29.97	29.80	-13	1,794	-0.72%
2021/11/15	1	29.05	0	0.00	29.00	1	1,619	0.06%
2021/11/11	5	29.15	0	0.00	29.10	5	1,614	0.31%
2021/11/09	1	29.10	0	0.00	29.35	1	1,728	0.06%
2021/11/08	16	29.15	0	0.00	29.15	16	1,715	0.93%
2021/11/05	1	28.80	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0.1	29.00	2	28.90	28.80	-1.9	1,755	-0.11%
2021/11/02	5	28.82	5	28.73	28.75	0	1,772	0.00%
2021/11/01	0	0.00	1	28.35	28.35	-1	1,768	-0.06%
2021/10/28	0	0.00	0	28.35	28.35	0	1,912	0.00%
2021/10/22	5	28.02	0	0.00	27.95	5	2,200	0.23%
2021/10/15	0.1	28.10	0	0.00	28.20	0.1	2,420	0.00%
2021/10/12	0.1	27.95	0	0.00	28.00	0.1	2,482	0.00%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/04	0.1	28.20	1	28.20	28.25	-0.9	2,547	-0.04%
2021/10/01	1	28.35	1	28.10	28.15	0	2,552	0.00%
2021/09/28	1	27.95	0	0.00	28.20	1	2,560	0.04%
2021/09/22	0	0.00	1	28.00	28.25	-1	2,650	-0.04%
2021/09/16	0	0.00	2	28.15	28.25	-2	2,897	-0.07%
2021/09/15	1	28.10	9	28.20	28.10	-8	2,938	-0.27%
2021/09/14	5	27.95	3	27.78	27.95	2	3,017	0.07%
2021/09/13	1.2	27.38	0	0.00	27.35	1.2	3,292	0.04%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	2	27.55	0	0.00	27.40	2	3,401	0.06%
2021/09/07	1	27.91	5	27.99	27.90	-4	3,370	-0.12%
2021/09/06	5	28.28	1	28.15	28.10	4	3,378	0.12%
2021/09/02	6	28.90	0	0.00	28.90	6	3,334	0.18%
2021/08/31	0.8	29.16	0	0.00	29.15	0.8	3,352	0.03%
2021/08/30	1	29.00	0	0.00	29.00	1	3,383	0.03%
2021/08/25	2	29.10	0	0.00	29.15	2	3,738	0.05%
2021/08/20	0.2	28.90	0	0.00	28.90	0.2	3,751	0.00%
2021/08/19	2	28.85	2	28.95	28.95	0	3,743	0.00%
2021/08/18	0	29.60	1	28.75	29.45	-1	3,722	-0.03%
2021/08/16	6	29.98	22	30.27	29.45	-16	3,687	-0.43%
2021/08/13	0	0.00	15	30.35	30.20	-15	3,583	-0.42%
2021/08/12	1	30.30	0	0.00	30.25	1	3,542	0.03%
2021/08/11	0	0.00	52	30.13	29.95	-52	3,535	-1.47%
2021/08/10	0	0.00	2	29.95	30.20	-2	3,511	-0.06%
2021/08/04	6.1	30.38	0	29.95	29.85	6	3,632	0.17%
2021/08/03	1	30.45	0	0.00	30.50	1	3,618	0.03%
2021/08/02	25	30.68	4	30.51	30.90	21	3,548	0.59%
2021/07/29	3	30.00	1.2	29.85	30.00	1.8	3,343	0.05%
2021/07/28	21	29.69	0	0.00	29.80	21	3,342	0.63%
2021/07/26	0	0.00	4	30.00	29.85	-4	3,374	-0.12%
2021/07/23	0	0.00	10	29.73	29.55	-10	3,343	-0.30%
2021/07/22	0	0.00	1	29.05	29.00	-1	3,339	-0.03%
2021/07/20	1	28.80	0	0.00	28.80	1	3,422	0.03%
2021/07/16	5	29.20	4	29.11	29.10	1	3,742	0.03%
2021/07/15	2	28.60	0	0.00	28.65	2	3,764	0.05%
2021/07/14	2	28.75	0	0.00	28.65	2	3,870	0.05%
2021/07/09	6	28.57	6	28.58	28.55	0	4,213	0.00%
2021/07/08	1	28.80	2	28.85	28.85	-1	4,279	-0.02%
2021/07/07	14	28.90	1	29.30	28.85	13	4,283	0.30%
2021/07/06	0	29.00	0	29.00	29.00	0	4,282	0.00%
2021/07/05	3.1	28.90	0	0.00	28.95	3.1	4,284	0.07%
2021/07/02	15	28.88	0	0.00	28.90	15	4,283	0.35%
2021/06/29	21	29.17	2	29.10	29.10	19	4,272	0.44%
2021/06/28	17	30.03	4	29.94	29.65	13	4,246	0.31%
2021/06/25	10	29.60	1	29.60	29.50	9	4,015	0.22%
2021/06/24	3	29.77	0	0.00	29.75	3	4,006	0.07%
2021/06/23	5	30.19	3	29.95	29.70	2	3,958	0.05%
2021/06/22	8	30.10	8	29.96	29.85	0	3,860	0.00%
2021/06/21	2	29.55	0	0.00	29.55	2	3,570	0.06%
2021/06/17	0	0.00	1	28.80	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	10	28.50	28.50	-10	3,456	-0.29%
2021/06/10	2	28.80	0	0.00	28.80	2	3,441	0.06%
2021/06/09	0	0.00	1	29.00	29.20	-1	3,429	-0.03%
2021/06/07	0.1	29.00	0	0.00	29.00	0.1	3,438	0.00%
2021/06/04	17	29.61	16	29.71	29.30	1	3,439	0.03%
2021/06/03	5	28.35	8	29.39	29.90	-3	3,338	-0.09%
2021/06/01	0	0.00	20	27.75	27.85	-20	3,156	-0.63%
2021/05/26	15	27.40	0	0.00	27.35	15	3,696	0.41%
2021/05/25	5	27.60	0	0.00	27.45	5	3,897	0.13%
2021/05/17	0.1	25.80	0	0.00	25.60	0.1	3,973	0.00%
2021/05/14	11	26.50	10	26.63	26.60	1	3,929	0.03%
2021/05/12	2	27.10	1	27.90	26.50	1	3,863	0.03%
2021/05/11	10	28.47	10	28.00	28.00	0	3,754	0.00%
2021/05/10	13	28.62	16	28.68	28.70	-3	3,714	-0.08%
2021/05/07	8	28.46	8	28.63	28.60	0	3,706	0.00%
2021/05/06	10	28.53	10	28.40	28.40	0	3,709	0.00%
2021/05/05	5	28.40	5	28.40	28.40	0	3,687	0.00%
2021/05/04	15.1	29.31	15	28.57	28.50	0.1	3,672	0.00%
2021/05/03	23	29.83	14	29.61	29.55	9	3,600	0.25%
2021/04/29	11	30.09	10	30.05	30.05	1	3,610	0.03%
2021/04/28	25	30.04	15	30.02	30.00	10	3,573	0.28%
2021/04/27	30	30.47	36	30.46	30.30	-6	3,541	-0.17%
2021/04/26	28	30.56	12	30.73	30.75	16	3,499	0.46%
2021/04/23	21	30.76	10	30.70	30.70	11	3,442	0.32%
2021/04/22	19	31.36	24	31.32	30.50	-5	3,378	-0.15%
2021/04/21	8	30.23	6	30.30	30.30	2	3,153	0.06%
2021/04/20	46	30.84	20	30.57	30.45	26	3,118	0.83%
2021/04/19	3.6	30.81	15.1	30.32	31.10	-11.5	3,048	-0.38%
2021/04/16	3	29.60	0	0.00	29.75	3	2,815	0.11%
2021/04/15	10	29.60	1	29.55	29.55	9	2,786	0.32%
2021/04/14	1	29.20	2	29.33	29.20	-1	2,739	-0.04%
2021/04/12	14	28.76	2	28.75	28.80	12	2,694	0.45%
2021/04/09	1	28.85	4	28.90	28.90	-3	2,767	-0.11%
2021/04/08	3	28.90	0	0.00	29.00	3	2,760	0.11%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	0.1	29.00	0	0.00	28.95	0.1	2,763	0.00%
2021/04/01	0	0.00	1	28.70	28.80	-1	2,767	-0.04%
2021/03/31	15	28.85	5	28.90	28.85	10	2,749	0.36%
2021/03/30	1	29.00	2	29.00	29.05	-1	2,743	-0.04%
2021/03/29	6	29.10	0	0.00	29.15	6	2,731	0.22%
2021/03/24	3	29.30	5.2	29.20	29.35	-2.2	2,894	-0.08%
2021/03/23	2	29.00	2	29.05	29.10	0	2,893	0.00%
2021/03/22	2	29.00	5	28.94	29.00	-3	2,929	-0.10%
2021/03/15	1	29.45	0	0.00	29.50	1	2,873	0.03%
2021/03/11	0	0.00	11	29.36	29.30	-11	2,870	-0.38%
2021/03/09	5	29.79	2	29.70	29.75	3	2,850	0.11%
2021/03/08	12	30.02	1	29.95	29.95	11	2,837	0.39%
2021/03/04	6.1	29.98	20	29.95	30.00	-13.9	2,795	-0.50%
2021/03/03	0	0.00	10	29.90	29.70	-10	2,756	-0.36%
2021/03/02	1	30.40	8.2	30.31	29.70	-7.2	2,725	-0.26%
2021/02/26	61.8	30.27	51.6	30.13	30.30	10.2	2,564	0.40%
2021/02/25	3.4	29.35	13	29.32	29.55	-9.6	2,295	-0.42%
2021/02/23	0	0.00	3	28.45	28.60	-3	2,105	-0.14%
2021/02/22	2	28.25	0	0.00	28.25	2	2,129	0.09%
2021/02/19	0	0.00	2.1	27.66	27.85	-2.1	2,109	-0.10%
2021/02/04	0.1	27.45	2	27.50	27.40	-1.9	2,090	-0.09%
2021/02/03	0	0.00	5	27.25	27.25	-5	2,108	-0.24%
2021/02/01	0	0.00	20	27.16	27.10	-20	2,153	-0.93%
2021/01/29	0	0.00	20	27.25	27.15	-20	2,150	-0.93%
2021/01/28	0	0.00	50	27.29	27.35	-50	2,133	-2.34%
2021/01/27	0	0.00	20	27.58	27.55	-20	2,117	-0.94%
2021/01/22	13	28.30	0	0.00	28.20	13	2,125	0.61%
2021/01/20	1	27.20	0	0.00	27.25	1	2,085	0.05%
2021/01/15	0	0.00	0	27.90	27.90	0	2,036	0.00%
2021/01/12	1	28.20	0	0.00	28.10	1	1,963	0.05%
2021/01/07	0	28.80	0	0.00	28.70	0	1,893	0.00%
2021/01/06	4.1	28.80	0	0.00	28.85	4.1	1,869	0.22%
2021/01/04	0	0.00	1	29.75	29.45	-1	1,815	-0.06%
2020/12/29	0	0.00	3	28.90	29.05	-3	1,703	-0.18%
2020/12/28	3	28.98	0	0.00	28.95	3	1,684	0.18%
2020/12/25	0	0.00	3	28.55	28.60	-3	1,654	-0.18%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	3	29.05	28.40	-3	1,671	-0.18%
2020/12/21	4	29.48	2	29.60	29.45	2	1,672	0.12%
2020/12/18	0	29.00	0	0.00	29.10	0	1,601	0.00%
2020/12/17	2	28.50	0	0.00	28.60	2	1,561	0.13%
2020/12/15	3	28.35	0	0.00	28.20	3	1,545	0.19%
2020/12/14	0	0.00	1	28.25	28.30	-1	1,557	-0.06%
2020/12/09	4	28.40	0	0.00	28.60	4	1,578	0.25%
2020/12/08	0	28.75	0	0.00	28.60	0	1,590	0.00%
2020/12/07	0.1	28.95	0	0.00	28.85	0.1	1,616	0.00%
2020/12/04	11	28.92	1	29.20	29.10	10	1,630	0.61%
2020/12/03	0	0.00	2	28.80	28.75	-2	1,629	-0.12%
2020/11/27	2	28.95	0	0.00	28.95	2	1,888	0.11%
2020/11/26	0	0.00	0.3	28.95	28.70	-0.3	2,209	-0.01%
2020/11/20	2	29.05	0	0.00	28.90	2	2,889	0.07%
2020/11/18	0	0.00	1	28.70	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	0.3	28.55	28.55	-0.3	2,894	-0.01%
2020/11/16	0	0.00	11	28.63	28.45	-11	2,965	-0.37%
2020/11/12	0	0.00	2	28.45	28.60	-2	3,061	-0.07%
2020/11/11	2	28.45	0	0.00	28.55	2	3,143	0.06%
2020/11/10	4	28.60	1	28.40	28.30	3	3,128	0.10%
2020/11/09	1.1	27.99	0	0.00	27.80	1.1	3,092	0.03%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/04	0	0.00	0.1	28.00	27.80	-0.1	3,165	0.00%
2020/11/03	0	0.00	2	27.90	27.90	-2	3,197	-0.06%
2020/11/02	1	27.85	1.3	27.68	27.75	-0.3	3,208	-0.01%
2020/10/28	0.1	27.80	0	0.00	27.65	0.1	3,227	0.00%
2020/10/26	1	27.85	1	27.80	27.75	0	3,234	0.00%
2020/10/23	0	0.00	4.1	27.90	27.85	-4.1	3,230	-0.13%
2020/10/20	2	28.03	0	0.00	28.00	2	3,305	0.06%
2020/10/19	0	0.00	1	27.85	28.15	-1	3,311	-0.03%
2020/10/16	0	0.00	1	28.15	28.10	-1	3,313	-0.03%
2020/10/15	1	28.25	0	0.00	28.05	1	3,327	0.03%
2020/10/07	0	28.80	0	0.00	28.80	0	3,381	0.00%
2020/10/06	0.1	28.90	0	0.00	28.80	0.1	3,418	0.00%
2020/09/25	11	28.02	0	0.00	28.00	11	3,669	0.30%
2020/09/23	0	0.00	15	29.15	29.00	-15	3,634	-0.41%
2020/09/22	0	0.00	10	29.35	29.30	-10	3,629	-0.28%
2020/09/21	0	0.00	10	30.10	29.80	-10	3,627	-0.28%
2020/09/18	10	29.55	4	29.85	29.80	6	3,612	0.17%
2020/09/17	0	0.00	6	29.65	29.55	-6	3,641	-0.16%
2020/09/16	1	29.80	0	0.00	29.75	1	3,732	0.03%
2020/09/15	1	29.50	4	29.55	29.55	-3	3,759	-0.08%
2020/09/14	21	29.41	0	0.00	29.40	21	3,766	0.56%
2020/09/11	2	29.90	1	29.65	29.70	1	3,746	0.03%
2020/09/10	7	29.99	17	30.12	29.85	-10	3,733	-0.27%
2020/09/09	6	29.90	12	29.94	30.00	-6	3,708	-0.16%
2020/09/08	1	30.15	2	30.40	30.25	-1	3,685	-0.03%
2020/09/07	6.1	30.20	5	30.43	30.40	1.1	3,680	0.03%
2020/09/04	15	30.11	4	30.11	30.25	11	3,677	0.30%
2020/09/03	18	30.99	17	30.81	30.65	1	3,632	0.03%
2020/09/02	10	30.69	0	0.00	30.85	10	3,597	0.28%
2020/09/01	27	31.18	9	31.96	31.20	18	3,539	0.51%
2020/08/31	187	31.88	22	31.55	32.00	165	3,278	5.03%	大買/鉅額交易
2020/08/28	16	29.07	0	0.00	29.10	16	2,640	0.61%
2020/08/26	0	0.00	1	28.80	28.70	-1	2,581	-0.04%
2020/08/24	5	28.77	1	28.65	28.55	4	2,583	0.15%
2020/08/21	0	0.00	2	28.05	28.05	-2	2,607	-0.08%
2020/08/20	10	27.85	2	27.80	27.75	8	2,621	0.31%
2020/08/19	1	29.05	5	28.89	28.85	-4	2,558	-0.16%
2020/08/17	3	28.47	0	0.00	28.40	3	2,503	0.12%
2020/08/12	0	27.50	0	0.00	27.40	0	2,542	0.00%
2020/08/10	0.1	27.30	0	0.00	27.20	0.1	2,519	0.00%
2020/08/06	8	26.90	0	0.00	26.95	8	2,485	0.32%
2020/08/05	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/27	12	27.10	0	0.00	26.95	12	2,591	0.46%
2020/07/14	0	0.00	5	27.60	27.60	-5	2,611	-0.19%
2020/07/13	2	27.80	0	0.00	27.80	2	2,631	0.08%
2020/07/09	5	28.90	0	0.00	28.65	5	2,602	0.19%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/07	1	29.80	18	29.70	29.65	-17	2,497	-0.68%
2020/07/06	0.1	29.65	0	0.00	29.65	0.1	2,490	0.00%
2020/07/01	1	29.90	5	29.85	29.80	-4	2,481	-0.16%
2020/06/30	0	0.00	3	29.80	29.80	-3	2,486	-0.12%
2020/06/24	5	30.03	0	0.00	29.95	5	2,482	0.20%
2020/06/23	0	0.00	7	30.37	30.35	-7	2,480	-0.28%
2020/06/22	9	29.89	3	29.78	29.75	6	2,427	0.25%
2020/06/19	36	29.28	0	0.00	29.55	36	2,429	1.48%
2020/06/18	13	29.42	0	0.00	29.30	13	2,450	0.53%
2020/06/17	15	29.45	4	29.50	29.40	11	2,464	0.45%
2020/06/16	2	29.40	0	0.00	29.70	2	2,500	0.08%
2020/06/15	0	0.00	10	29.10	29.15	-10	2,623	-0.38%
2020/06/12	4	29.00	0	0.00	29.10	4	2,646	0.15%
2020/06/11	1	29.25	11	29.47	29.25	-10	2,687	-0.37%
2020/06/10	11	29.93	0	0.00	29.85	11	2,692	0.41%
2020/06/09	0	0.00	5	29.90	29.80	-5	2,762	-0.18%
2020/06/05	8	30.16	9	30.31	30.20	-1	2,759	-0.04%
2020/06/03	10	29.63	0	0.00	29.60	10	2,854	0.35%
2020/06/01	2	29.65	1	29.65	29.50	1	2,846	0.04%
2020/05/29	12	29.39	0	0.00	29.30	12	2,836	0.42%
2020/05/28	4	29.51	1	29.60	29.10	3	2,835	0.11%
2020/05/27	1	28.80	0	0.00	29.00	1	2,813	0.04%
2020/05/22	110	28.73	13	28.80	28.55	97	2,906	3.34%	大買/
2020/05/21	15	28.50	5	29.08	29.05	10	2,963	0.34%
2020/05/20	1	28.20	5	28.10	28.05	-4	2,890	-0.14%
2020/05/18	4	27.61	0	0.00	27.75	4	2,885	0.14%
2020/05/15	3	27.47	0	0.00	27.40	3	2,887	0.10%
2020/05/06	0	0.00	7	28.15	28.15	-7	2,952	-0.24%
2020/05/05	7	28.52	0	0.00	28.70	7	2,967	0.24%
2020/05/04	0	0.00	15	28.02	28.05	-15	2,969	-0.51%
2020/04/30	16	28.22	0	0.00	28.70	16	3,020	0.53%
2020/04/29	1	28.05	0	0.00	28.05	1	3,066	0.03%
2020/04/21	1	27.40	0	0.00	27.25	1	3,449	0.03%
2020/04/16	1	27.80	0	0.00	27.65	1	4,198	0.02%
2020/04/15	0	0.00	17	28.40	28.40	-17	4,255	-0.40%
2020/04/14	17	27.96	0	0.00	28.10	17	4,358	0.39%
2020/04/09	1	27.95	4	27.95	27.95	-3	4,817	-0.06%
2020/04/08	4	27.40	20	26.84	27.80	-16	5,048	-0.32%
2020/04/07	20	26.97	0	0.00	26.85	20	5,648	0.35%
2020/04/01	0	0.00	2	26.65	26.65	-2	5,870	-0.03%
2020/03/31	0	0.00	8	26.62	26.65	-8	5,923	-0.14%
2020/03/30	2	26.70	2	26.55	26.70	0	6,005	0.00%
2020/03/27	5	27.10	0	0.00	26.65	5	6,254	0.08%
2020/03/25	1	26.80	0	0.00	26.50	1	6,557	0.02%
2020/03/20	1	27.00	0	0.00	26.95	1	6,707	0.01%
2020/03/19	0	0.00	1	25.95	26.50	-1	6,654	-0.02%
2020/03/17	1	26.60	6	26.68	26.95	-5	6,497	-0.08%
2020/03/16	1	27.35	6	27.66	27.45	-5	6,435	-0.08%
2020/03/13	0	0.00	9	27.65	27.65	-9	6,381	-0.14%
2020/03/12	2	28.70	2	28.95	28.80	0	6,274	0.00%
2020/03/11	0	0.00	1	29.80	29.55	-1	6,208	-0.02%
2020/03/10	0	0.00	2	29.00	29.45	-2	6,207	-0.03%
2020/03/09	5	30.18	0	0.00	29.70	5	6,162	0.08%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/03/03	1	31.10	2	31.30	31.15	-1	6,058	-0.02%
2020/03/02	2	30.40	0	0.00	31.00	2	6,044	0.03%
2020/02/26	0	0.00	3	31.57	31.70	-3	5,938	-0.05%
2020/02/25	2	31.35	3	31.45	31.55	-1	5,905	-0.02%
2020/02/24	3	32.15	9	31.80	31.85	-6	5,835	-0.10%
2020/02/21	1	32.60	37	32.63	32.60	-36	5,738	-0.63%
2020/02/20	1	32.75	0	0.00	32.75	1	5,715	0.02%
2020/02/19	0	0.00	1	32.80	32.95	-1	5,686	-0.02%
2020/02/17	1	32.55	1	32.65	32.60	0	5,649	0.00%
2020/02/14	0.1	33.05	0	0.00	32.90	0.1	5,617	0.00%
2020/02/13	0	0.00	15	32.95	32.95	-15	5,599	-0.27%
2020/02/11	15	32.90	0	0.00	32.95	15	5,543	0.27%
2020/02/06	1	33.55	9	33.35	33.45	-8	5,439	-0.15%
2020/02/04	1	33.20	0	0.00	33.55	1	5,351	0.02%
2020/02/03	0	0.00	9	32.40	33.05	-9	5,279	-0.17%
2020/01/30	1	33.15	0	0.00	33.30	1	5,112	0.02%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	0	0.00	1	34.65	34.60	-1	4,798	-0.02%
2020/01/14	1	34.45	6	34.50	34.45	-5	4,731	-0.11%
2020/01/13	12	35.62	13	35.80	34.75	-1	4,620	-0.02%
2020/01/10	8	34.80	12.1	34.79	34.75	-4.1	4,117	-0.10%
2020/01/09	14	34.40	10	34.35	34.30	4	3,935	0.10%
2020/01/06	24	35.17	5	35.30	35.00	19	3,631	0.52%
2020/01/03	14	35.15	12	34.94	35.05	2	3,437	0.06%
2020/01/02	21	35.60	1	35.70	35.85	20	3,225	0.62%
2019/12/31	47	35.44	40	35.26	35.90	7	2,963	0.24%
2019/12/30	0	0.00	14	33.44	33.50	-14	2,327	-0.60%
2019/12/27	6	32.65	0	0.00	32.50	6	2,156	0.28%
2019/12/26	4	33.00	2	33.23	32.85	2	2,051	0.10%
2019/12/25	3	32.88	2	33.18	32.90	1	1,984	0.05%
2019/12/24	30	33.26	28	33.22	32.95	2	1,895	0.11%
2019/12/23	14	33.24	17	33.06	33.10	-3	1,654	-0.18%
2019/12/18	9	32.32	18	32.23	32.10	-9	1,240	-0.73%
2019/12/17	15	31.55	0	0.00	31.60	15	1,091	1.37%
2019/12/13	0	0.00	18	31.15	31.20	-18	1,050	-1.71%
2019/12/02	0	0.00	40	31.65	31.60	-40	976	-4.10%
2019/11/27	0	0.00	60	31.75	31.80	-60	988	-6.07%
2019/11/15	1	31.85	0	0.00	31.90	1	1,051	0.10%
2019/11/12	1	31.85	0	0.00	31.85	1	1,086	0.09%
2019/11/07	1	31.75	1	31.85	31.75	0	1,119	0.00%
2019/11/04	12	31.70	0	0.00	31.95	12	1,125	1.07%
2019/10/28	0	0.00	1	31.70	31.80	-1	1,133	-0.09%
2019/10/25	0	0.00	1	31.55	31.60	-1	1,154	-0.09%
2019/10/24	1	31.55	5	31.55	31.60	-4	1,162	-0.34%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/16	10	31.65	0	0.00	31.70	10	1,181	0.85%
2019/10/08	2	32.10	0	0.00	32.00	2	1,179	0.17%
2019/10/01	1	32.25	0	0.00	32.15	1	1,398	0.07%
2019/09/26	1	32.75	0	0.00	32.70	1	1,471	0.07%
2019/09/25	3	32.55	10	32.40	32.65	-7	1,560	-0.45%
2019/09/24	10	32.55	0	0.00	32.55	10	1,585	0.63%
2019/09/23	0	0.00	1	32.10	32.25	-1	1,590	-0.06%
2019/09/19	1	31.90	0	0.00	31.90	1	1,692	0.06%
2019/09/18	0	0.00	13	31.65	32.00	-13	1,714	-0.76%
2019/09/16	10	31.75	0	0.00	31.50	10	1,757	0.57%
2019/09/02	0	0.00	1	32.00	32.20	-1	1,906	-0.05%
2019/08/30	1	31.45	0	0.00	31.45	1	1,938	0.05%
2019/08/21	1	32.90	0	0.00	32.85	1	2,064	0.05%
2019/08/20	1.1	32.30	0	0.00	32.30	1.1	2,045	0.05%
2019/08/19	0	0.00	1	32.25	32.65	-1	2,036	-0.05%
2019/08/16	1	31.90	1	32.20	31.90	0	2,011	0.00%
2019/08/12	15	32.00	1	32.20	31.95	14	1,991	0.70%
2019/08/08	0	0.00	1	32.00	31.95	-1	1,968	-0.05%
2019/08/02	1	31.65	0	0.00	31.75	1	1,987	0.05%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/30	0	0.00	1	32.10	32.10	-1	1,996	-0.05%
2019/07/25	0.1	32.00	0	0.00	31.95	0.1	1,970	0.01%
2019/07/17	0	0.00	1	32.85	32.85	-1	1,946	-0.05%
2019/07/09	20	33.45	0	0.00	33.30	20	1,992	1.00%
2019/07/08	0	0.00	2	34.38	34.40	-2	1,968	-0.10%
2019/07/04	0	0.00	1	34.05	34.10	-1	1,863	-0.05%
2019/07/02	1	33.60	0	0.00	33.60	1	1,844	0.05%
2019/07/01	1	34.10	5	34.09	34.20	-4	1,738	-0.23%
2019/06/27	0	0.00	11	33.98	33.90	-11	1,692	-0.65%
2019/06/26	21	33.80	0	0.00	33.80	21	1,668	1.26%
2019/06/25	0	0.00	1	33.40	33.40	-1	1,613	-0.06%
2019/06/21	1	33.35	5	33.15	33.10	-4	1,570	-0.25%
2019/06/19	1	33.00	0	0.00	33.05	1	1,571	0.06%
2019/06/12	0	0.00	1	32.90	32.45	-1	1,662	-0.06%
2019/06/11	0	0.00	1	32.70	32.55	-1	1,710	-0.06%
2019/06/10	2	33.53	0	0.00	33.45	2	1,780	0.11%
2019/06/06	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/06/03	0	0.00	1	32.60	32.65	-1	1,787	-0.06%
2019/05/31	2	32.63	3	32.58	32.45	-1	1,813	-0.06%
2019/05/30	1	32.55	0	0.00	32.55	1	1,776	0.06%
2019/05/27	10	31.75	0	0.00	31.80	10	1,753	0.57%
2019/05/24	10	31.45	0	0.00	31.50	10	1,752	0.57%
2019/05/22	0	0.00	1	31.65	31.75	-1	1,751	-0.06%
2019/05/21	1	31.45	0	0.00	31.55	1	1,773	0.06%
2019/05/20	0	0.00	1	31.80	31.50	-1	1,803	-0.06%
2019/05/16	0	0.00	1	31.00	30.95	-1	1,815	-0.06%
2019/05/15	0	0.00	1	30.60	30.60	-1	1,837	-0.05%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/13	0	0.00	1	30.75	30.55	-1	1,861	-0.05%
2019/05/10	1	30.50	0	0.00	30.50	1	1,916	0.05%
2019/05/09	6	30.59	0	0.00	30.65	6	1,928	0.31%
2019/05/06	2	31.58	20	31.55	31.55	-18	2,141	-0.84%
2019/05/02	10	31.45	1	31.45	31.55	9	2,303	0.39%
2019/04/26	5	31.15	0	0.00	31.00	5	2,308	0.22%
2019/04/23	1	31.55	8	31.60	31.55	-7	2,303	-0.30%
2019/04/22	10	31.60	3	31.60	31.55	7	2,319	0.30%
2019/04/19	1	31.50	2	31.45	31.60	-1	2,324	-0.04%
2019/04/18	0	0.00	10	31.36	31.25	-10	2,344	-0.43%
2019/04/15	1	31.90	1	31.35	31.45	0	2,273	0.00%
2019/04/12	1	31.85	3	32.27	31.85	-2	2,240	-0.09%
2019/04/11	0	0.00	2	31.50	31.40	-2	2,212	-0.09%
2019/04/08	2	31.85	0	0.00	31.80	2	2,198	0.09%
2019/03/26	0	0.00	1	32.10	32.15	-1	2,158	-0.05%
2019/03/25	3.8	31.76	0	0.00	31.80	3.8	2,154	0.18%
2019/03/22	1	32.65	0	0.00	32.55	1	2,138	0.05%
2019/03/21	1	32.50	2	32.45	32.60	-1	2,140	-0.05%
2019/03/18	2	32.25	0	0.00	32.20	2	2,074	0.10%
2019/03/15	3	32.07	0	0.00	32.20	3	2,039	0.15%
2019/03/13	1	32.70	1	32.45	32.10	0	1,948	0.00%
2019/03/12	6	33.52	1	33.35	33.35	5	1,838	0.27%
2019/03/11	1	33.55	1	33.75	33.75	0	1,817	0.00%
2019/03/08	4	33.89	3	33.80	33.70	1	1,829	0.05%
2019/03/07	3	33.80	3	33.95	33.70	0	1,805	0.00%
2019/03/06	1	33.75	0	0.00	33.60	1	1,800	0.06%
2019/03/05	3	33.45	1	33.50	33.50	2	1,766	0.11%
2019/02/27	1	33.30	1	33.35	33.35	0	1,754	0.00%
2019/02/26	3	33.73	0	0.00	33.70	3	1,745	0.17%
2019/02/25	1.1	33.90	3	34.00	34.00	-1.9	1,750	-0.11%
2019/02/21	2	33.68	1	33.65	33.65	1	1,751	0.06%
2019/02/20	3	33.77	1	33.65	33.65	2	1,787	0.11%
2019/02/15	1	33.50	2	33.48	33.20	-1	1,775	-0.06%
2019/02/13	7	34.01	0	0.00	33.80	7	1,735	0.40%
2019/01/30	10	33.95	0	0.00	33.90	10	1,616	0.62%
2019/01/28	1	34.10	6	33.92	34.05	-5	1,485	-0.34%
2019/01/25	1	33.40	0	0.00	33.25	1	1,391	0.07%
2019/01/24	3	33.30	7	33.14	33.20	-4	1,340	-0.30%
2019/01/23	1	32.95	10	32.73	32.90	-9	1,231	-0.73%
2019/01/17	0	0.00	45	31.80	31.85	-45	1,224	-3.67%
2019/01/16	0	0.00	1	31.95	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	4	31.95	32.15	-4	1,236	-0.32%
2019/01/14	1	31.90	1	31.90	31.85	0	1,210	0.00%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/09	2	30.80	0	0.00	30.90	2	1,191	0.17%
2019/01/08	0	0.00	6	31.00	30.85	-6	1,200	-0.50%
2019/01/02	3	31.38	2	31.25	31.05	1	1,271	0.08%
2018/12/27	0	0.00	1	30.55	30.45	-1	1,267	-0.08%
2018/12/25	1	30.15	0	0.00	30.30	1	1,363	0.07%
2018/12/21	0	0.00	1	30.15	30.30	-1	1,357	-0.07%
2018/12/20	12	29.94	0	0.00	29.80	12	1,349	0.89%
2018/12/14	5	29.80	0	0.00	29.70	5	1,349	0.37%
2018/12/10	1	29.75	0	0.00	29.60	1	1,342	0.07%
2018/12/04	10	30.90	0	0.00	30.80	10	1,384	0.72%
2018/11/22	0	0.00	5	30.00	30.00	-5	1,252	-0.40%
2018/11/21	1	29.00	0	0.00	29.50	1	1,230	0.08%
2018/11/19	10	29.80	5	30.10	29.85	5	1,202	0.42%
2018/11/02	10	28.55	0	0.00	28.50	10	1,171	0.85%
2018/10/31	5	28.10	0	0.00	28.20	5	1,159	0.43%
2018/10/30	2	28.00	0	0.00	28.00	2	1,157	0.17%
2018/10/25	1	28.20	0	0.00	28.50	1	1,104	0.09%
2018/10/19	2	28.90	0	0.00	28.85	2	1,062	0.19%
2018/10/18	0	0.00	2	29.35	29.35	-2	1,058	-0.19%
2018/10/17	1	29.20	0	0.00	29.25	1	1,078	0.09%
2018/10/16	5	29.75	0	0.00	29.25	5	1,075	0.46%
2018/10/15	10	29.80	0	0.00	29.80	10	1,067	0.94%
2018/10/11	0	0.00	3	29.28	29.20	-3	1,064	-0.28%
2018/10/09	2	31.00	0	0.00	30.90	2	1,029	0.19%
2018/10/08	2	31.15	0	0.00	30.95	2	1,033	0.19%
2018/10/05	2	31.40	0	0.00	31.35	2	1,017	0.20%
2018/10/04	2	31.90	1	31.85	31.80	1	991	0.10%
2018/10/03	4	32.14	1	31.95	31.90	3	965	0.31%
2018/09/28	1	30.70	0	0.00	30.65	1	867	0.12%
2018/09/25	0	0.00	1	31.20	30.95	-1	856	-0.12%
2018/09/20	2	30.95	0	0.00	30.65	2	847	0.24%
2018/09/14	1	30.30	0	0.00	30.40	1	890	0.11%
2018/09/04	1	30.40	0	0.00	30.50	1	991	0.10%
2018/09/03	1	30.45	0	0.00	30.45	1	1,003	0.10%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/08	0.7	30.10	1	30.10	30.10	-0.3	1,175	-0.03%
2018/08/01	0	0.00	1	30.20	30.30	-1	1,251	-0.08%
2018/07/27	1	30.25	0	0.00	30.30	1	1,270	0.08%
2018/07/25	1	30.10	2	30.15	30.05	-1	1,278	-0.08%
2018/07/23	0	0.00	1	31.00	30.90	-1	1,266	-0.08%
2018/07/18	1	31.20	0	0.00	31.30	1	1,337	0.07%
2018/07/16	0	0.00	0.6	30.80	30.65	-0.6	1,362	-0.04%
2018/07/13	1	30.90	0	0.00	30.80	1	1,385	0.07%
2018/07/03	3	31.15	0	0.00	30.85	3	1,423	0.21%
2018/06/29	0	0.00	3	32.03	31.70	-3	1,426	-0.21%
2018/06/28	3	31.45	0	0.00	31.30	3	1,408	0.21%
2018/06/26	5	30.05	0	0.00	30.75	5	1,383	0.36%
2018/06/20	5	31.65	0	0.00	31.70	5	1,305	0.38%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/12	5	32.60	0	0.00	32.50	5	1,199	0.42%
2018/06/05	5	33.23	3	33.20	33.10	2	1,044	0.19%
2018/06/04	0	0.00	2	33.80	33.60	-2	1,007	-0.20%
2018/06/01	5	33.40	2	33.40	33.40	3	1,002	0.30%
2018/05/30	2	33.30	6	33.38	33.30	-4	1,003	-0.40%
2018/05/24	1	33.80	8	33.75	33.80	-7	987	-0.71%
2018/05/21	0	0.00	7	33.61	33.55	-7	994	-0.70%
2018/05/16	1	33.70	2	33.75	33.75	-1	1,025	-0.10%
2018/05/15	2	33.50	5	33.50	33.50	-3	1,043	-0.29%
2018/05/14	6	33.73	0	0.00	33.70	6	1,081	0.55%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	10	34.00	0	0.00	33.95	10	1,070	0.93%
2018/05/07	1	34.00	1	33.90	34.00	0	1,074	0.00%
2018/05/02	1	34.65	0	0.00	34.55	1	1,056	0.09%
2018/04/30	8	34.68	0	0.00	34.70	8	1,055	0.76%
2018/04/26	5	35.51	2	35.65	35.25	3	1,042	0.29%
2018/04/25	5	35.58	3	35.65	35.70	2	1,029	0.19%
2018/04/24	1	34.60	0	0.00	35.00	1	993	0.10%
2018/04/20	0.1	34.80	0	0.00	34.95	0.1	1,016	0.01%
2018/04/19	1	33.95	21	34.14	33.85	-20	1,031	-1.94%
2018/04/17	0	0.00	41	34.31	34.30	-41	1,019	-4.02%
2018/04/16	10	34.45	0	0.00	34.50	10	1,025	0.98%
2018/04/13	30	34.45	0	0.00	34.65	30	1,045	2.87%
2018/04/12	10.1	34.60	0	0.00	34.65	10.1	1,051	0.96%
2018/04/11	0	34.40	0	0.00	34.40	0	1,071	0.00%
2018/04/10	1	34.40	0	0.00	34.30	1	1,105	0.09%
2018/04/09	11	34.70	0	0.00	34.70	11	1,124	0.98%
2018/04/02	5	34.35	0	0.00	34.25	5	1,160	0.43%
2018/03/30	1	34.20	0	0.00	34.25	1	1,194	0.08%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/22	1	34.05	0	0.00	34.00	1	1,279	0.08%
2018/03/19	1	34.05	0	0.00	33.95	1	1,366	0.07%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/03/09	1	33.85	0	0.00	34.00	1	1,957	0.05%
2018/03/05	1	33.65	0	0.00	33.70	1	2,152	0.05%
2018/02/22	0	0.00	2	33.95	34.00	-2	2,354	-0.08%
2018/02/09	2	33.35	0	0.00	33.60	2	2,420	0.08%
2018/02/08	0	0.00	2	33.85	34.05	-2	2,408	-0.08%
2018/02/07	1	34.15	10	34.40	33.90	-9	2,430	-0.37%
2018/02/06	11	33.52	4	33.68	34.15	7	2,431	0.29%
2018/02/05	6	34.75	0	0.00	34.50	6	2,427	0.25%
2018/02/01	0	0.00	3	35.20	35.40	-3	2,543	-0.12%
2018/01/31	4	35.05	0	0.00	35.20	4	2,545	0.16%
2018/01/29	10.1	35.60	0	0.00	35.55	10.1	2,552	0.39%
2018/01/26	1	35.70	0	0.00	35.80	1	2,571	0.04%
2018/01/23	0	0.00	0.1	35.85	35.75	-0.1	2,662	-0.01%
2018/01/19	0	0.00	7.1	35.95	35.80	-7.1	2,800	-0.25%
2018/01/18	0	0.00	1	36.20	36.20	-1	2,818	-0.04%
2018/01/15	7	36.30	2	36.28	35.85	5	2,774	0.18%
2018/01/10	0	0.00	1	36.95	36.95	-1	2,718	-0.04%
2018/01/09	1	37.10	0	0.00	37.00	1	2,711	0.04%
2018/01/08	5	36.95	0	0.00	36.80	5	2,699	0.19%
2018/01/03	10	37.39	10	37.40	37.30	0	2,666	0.00%