漢翔 (2634)-玉山-新莊券商分點個股進出

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
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	5.1	53.05	1	53.00	52.90	4.1	18,623	0.02%
2024/05/30	13.1	53.04	3	53.17	52.90	10.1	18,607	0.05%
2024/05/29	12	54.29	4	54.50	54.00	8	18,554	0.04%
2024/05/28	22	55.89	4.3	55.70	55.40	17.7	18,412	0.10%
2024/05/27	30	55.87	43.2	55.91	55.80	-13.2	18,383	-0.07%
2024/05/24	24.3	55.41	9.1	55.68	55.90	15.2	18,324	0.08%
2024/05/23	11	56.85	33.5	56.83	56.30	-22.5	18,221	-0.12%
2024/05/22	51.1	55.14	9	54.96	54.60	42.1	17,613	0.24%
2024/05/21	35	56.52	32	56.30	55.90	3	17,365	0.02%
2024/05/20	42	57.33	78.1	58.20	57.00	-36.1	17,119	-0.21%
2024/05/17	17	57.22	35.3	57.06	57.40	-18.3	16,493	-0.11%
2024/05/16	21.1	55.77	5	55.70	55.70	16.1	16,178	0.10%
2024/05/15	66	57.07	8.4	57.35	55.70	57.7	16,108	0.36%
2024/05/14	16	55.11	37	55.89	56.30	-21	15,840	-0.13%
2024/05/13	8.5	53.84	2	53.30	53.30	6.5	15,566	0.04%
2024/05/10	4.1	53.91	2	54.20	54.50	2.1	15,519	0.01%
2024/05/09	38	54.97	27	54.00	53.80	11	15,501	0.07%
2024/05/08	16.2	54.15	17	54.32	54.50	-0.8	15,444	-0.01%
2024/05/07	17	55.67	37	55.54	55.70	-20	15,150	-0.13%
2024/05/06	16.6	56.48	14	55.86	56.00	2.6	15,052	0.02%
2024/05/03	19	57.20	13	56.88	56.80	6	14,897	0.04%
2024/05/02	0.2	57.73	18	57.55	57.90	-17.8	14,767	-0.12%
2024/04/30	16	57.21	19	57.54	57.20	-3	14,617	-0.02%
2024/04/29	4	57.53	1	57.70	57.80	3	14,483	0.02%
2024/04/26	20	57.29	15	57.68	57.70	5	14,327	0.03%
2024/04/25	20	57.32	16	57.75	57.30	4	14,138	0.03%
2024/04/24	45.2	57.50	28	57.68	57.10	17.2	13,958	0.12%
2024/04/23	59	57.63	73	57.38	57.80	-14	13,656	-0.10%
2024/04/22	63	57.86	51	57.75	56.10	12	13,472	0.09%
2024/04/19	78.1	58.38	108	58.26	57.60	-29.9	13,470	-0.22%	大賣/
2024/04/18	65	57.62	98	58.11	58.70	-33	12,973	-0.25%
2024/04/17	29	55.99	1.3	55.96	55.80	27.7	12,495	0.22%
2024/04/16	104.6	57.20	80.2	55.75	55.40	24.4	12,617	0.19%	大買/
2024/04/15	167.2	58.68	150.1	59.40	58.00	17	12,092	0.14%	大買/大賣/
2024/04/12	67.1	56.38	20	56.83	56.80	47.1	11,131	0.42%
2024/04/11	74.1	57.22	51	56.86	55.80	23.1	11,010	0.21%
2024/04/10	84.8	57.57	118.3	58.11	56.80	-33.5	10,635	-0.32%	大賣/
2024/04/09	51.1	56.20	156	56.76	57.50	-104.9	9,678	-1.08%	大賣/鉅額交易
2024/04/08	34.1	52.96	71.3	53.00	53.00	-37.2	8,809	-0.42%
2024/04/03	24	53.93	9	53.91	53.70	15	8,809	0.17%
2024/04/02	35.7	54.12	17	54.35	54.30	18.7	8,725	0.21%
2024/04/01	33	53.63	32	54.18	54.40	1.1	8,554	0.01%
2024/03/29	36	52.64	26	52.33	52.60	10	8,247	0.12%
2024/03/28	154.6	53.49	18.1	54.10	52.60	136.5	8,231	1.66%	大買/鉅額交易
2024/03/27	80.3	52.34	136.6	52.13	53.20	-56.3	7,646	-0.74%	大賣/
2024/03/26	10	50.20	16	50.15	49.65	-6	7,194	-0.08%
2024/03/25	31	50.21	6	50.20	50.40	25	7,200	0.35%
2024/03/22	17	49.56	62.4	50.17	50.30	-45.4	7,172	-0.63%
2024/03/21	3	48.40	2	48.28	48.70	1	6,957	0.01%
2024/03/20	11.2	48.15	0	0.00	47.95	11.2	6,979	0.16%
2024/03/19	12.2	48.71	7	48.69	48.60	5.2	6,984	0.07%
2024/03/18	15	48.17	15	48.15	48.40	0	7,276	0.00%
2024/03/15	4	47.86	1	48.30	47.55	3	7,377	0.04%
2024/03/14	4.1	47.29	0	0.00	47.15	4.1	7,313	0.06%
2024/03/13	43.5	47.56	0	0.00	47.55	43.5	7,365	0.59%
2024/03/12	5	47.85	6	48.15	48.15	-1	7,418	-0.01%
2024/03/11	1	47.10	2	47.80	47.55	-1	7,409	-0.01%
2024/03/08	10.4	47.41	12	47.86	47.10	-1.6	7,416	-0.02%
2024/03/07	15.3	48.49	54	48.73	48.30	-38.7	7,380	-0.52%
2024/03/06	1.1	49.44	0	0.00	48.90	1.1	7,391	0.01%
2024/03/05	17	49.58	25	49.40	49.45	-8	7,401	-0.11%
2024/03/04	13	49.93	1	50.00	49.80	12	7,410	0.16%
2024/03/01	23.3	49.61	1	49.60	49.60	22.3	7,433	0.30%
2024/02/29	10.1	49.64	4	49.66	49.65	6.1	7,682	0.08%
2024/02/27	19	49.59	3	48.95	48.90	16	8,222	0.19%
2024/02/26	9	49.57	7	49.71	49.75	2	8,200	0.02%
2024/02/23	21.1	48.68	8	48.78	48.40	13.1	8,159	0.16%
2024/02/22	4	49.00	70	49.24	49.25	-66	8,163	-0.81%
2024/02/21	6	49.27	2	49.30	49.10	4	8,207	0.05%
2024/02/20	0.1	49.18	10	49.15	49.05	-9.9	8,243	-0.12%
2024/02/19	13	49.48	1	49.45	49.45	12	8,342	0.14%
2024/02/16	18.1	49.21	2	49.28	49.30	16.1	8,393	0.19%
2024/02/15	1.2	48.93	3.1	49.11	49.20	-1.8	8,522	-0.02%
2024/02/05	4.1	48.01	3	48.17	48.10	1.1	8,533	0.01%
2024/02/02	17.1	48.60	2	48.75	48.25	15.1	8,539	0.18%
2024/02/01	7	48.93	13	48.87	48.85	-6	8,508	-0.07%
2024/01/31	9.1	49.15	2.2	49.20	49.20	6.9	8,619	0.08%
2024/01/30	10	49.85	0	0.00	49.80	10	8,825	0.11%
2024/01/29	0.2	50.20	2	50.15	50.20	-1.8	8,876	-0.02%
2024/01/26	3.1	49.99	0	0.00	49.90	3.1	9,023	0.03%
2024/01/25	5	50.26	1	50.40	50.10	4	9,076	0.04%
2024/01/24	8.2	50.68	18	50.85	50.50	-9.9	9,094	-0.11%
2024/01/23	21	50.22	1	50.40	50.20	20	9,120	0.22%
2024/01/22	5.3	50.05	2	49.95	49.90	3.3	9,131	0.04%
2024/01/19	12	50.17	15	49.98	49.95	-3	9,129	-0.03%
2024/01/18	38	49.80	36	49.90	49.80	2	9,208	0.02%
2024/01/17	57.2	50.88	57	50.22	50.20	0.2	9,224	0.00%
2024/01/16	2	51.60	8	51.41	51.30	-6	9,252	-0.06%
2024/01/15	62.1	53.43	17	53.12	52.10	45.1	9,218	0.49%
2024/01/12	41.2	52.96	23.3	52.98	53.00	17.9	8,866	0.20%
2024/01/11	10.5	51.47	7	50.73	52.00	3.5	8,723	0.04%
2024/01/10	66.2	52.00	52	51.99	51.60	14.2	8,783	0.16%
2024/01/09	55.3	52.10	71	52.45	51.50	-15.7	8,630	-0.18%
2024/01/08	47	53.96	6	54.12	53.70	41	8,428	0.49%
2024/01/05	23	53.43	14	53.81	54.20	9	8,203	0.11%
2024/01/04	8	52.93	1	53.20	52.70	7	8,070	0.09%
2024/01/03	12	52.84	4	53.10	52.70	8	8,366	0.10%
2024/01/02	5	53.52	5	53.60	53.60	0	8,328	0.00%
2023/12/29	23	53.56	76	53.69	53.60	-53	8,357	-0.63%
2023/12/28	14	53.09	3	53.03	53.10	11	8,331	0.13%
2023/12/27	3.2	52.93	10	52.92	52.80	-6.8	8,352	-0.08%
2023/12/26	4.3	53.11	1	52.90	53.00	3.3	8,419	0.04%
2023/12/25	15.1	52.79	6	53.47	53.30	9.1	8,402	0.11%
2023/12/22	1	52.30	5	52.22	52.30	-4	8,360	-0.05%
2023/12/21	18	52.92	3	52.10	52.10	15	8,547	0.18%
2023/12/20	6	52.37	1	52.70	52.70	5	8,441	0.06%
2023/12/19	13.1	52.25	5	52.00	52.00	8.1	8,505	0.09%
2023/12/18	0	0.00	3	52.80	52.80	-3	8,579	-0.03%
2023/12/15	2.5	52.60	3	52.50	52.50	-0.6	8,674	-0.01%
2023/12/14	4	52.48	5	52.12	52.00	-1	8,797	-0.01%
2023/12/13	57	53.02	1	51.90	51.90	56	8,952	0.63%
2023/12/12	22	52.61	8	52.84	52.70	14	8,927	0.16%
2023/12/11	1	51.80	2	51.60	51.50	-1	9,025	-0.01%
2023/12/08	8	51.83	2	51.50	51.50	6	9,174	0.07%
2023/12/07	6	52.83	7	52.40	52.20	-1	9,367	-0.01%
2023/12/06	9	52.19	0	0.00	52.00	9	10,039	0.09%
2023/12/05	8	52.50	1.1	53.15	52.40	6.9	10,377	0.07%
2023/12/04	8.1	53.15	3	53.30	53.10	5.1	10,439	0.05%
2023/12/01	1	52.40	0	0.00	52.30	1	10,463	0.01%
2023/11/30	7	51.49	3	51.60	51.80	4	10,729	0.04%
2023/11/29	4	52.50	94	51.98	51.90	-90	11,055	-0.81%
2023/11/28	1	52.10	1	52.00	52.30	0	11,478	0.00%
2023/11/27	24	52.83	15	52.09	51.60	9	11,941	0.08%
2023/11/24	40	52.42	40.3	52.86	52.60	-0.3	11,969	0.00%
2023/11/22	0.3	50.80	3	51.10	50.70	-2.7	13,177	-0.02%
2023/11/21	16	50.88	16	50.79	50.60	0	14,097	0.00%
2023/11/20	3	50.63	4	51.15	51.20	-1	15,292	-0.01%
2023/11/17	1	50.40	0	0.00	50.40	1	16,846	0.01%
2023/11/16	0	50.00	57.7	50.30	50.40	-57.7	16,958	-0.34%
2023/11/15	1	49.55	0.3	49.50	49.25	0.7	16,884	0.00%
2023/11/14	9	50.16	9	49.86	49.25	0	16,885	0.00%
2023/11/13	1	48.65	2.5	49.31	49.15	-1.5	16,852	-0.01%
2023/11/10	6	48.64	1	48.80	48.55	5	16,862	0.03%
2023/11/09	21	49.50	8	49.40	49.10	13	16,918	0.08%
2023/11/08	27	49.61	19.4	50.02	49.50	7.6	17,049	0.04%
2023/11/07	60.3	49.63	5	49.61	49.35	55.3	17,126	0.32%
2023/11/06	9.1	51.87	6.5	51.86	51.60	2.7	17,057	0.02%
2023/11/03	5.3	51.72	7	51.84	51.80	-1.8	17,234	-0.01%
2023/11/01	2	48.60	1	48.50	48.70	1	17,693	0.01%
2023/10/31	2	49.20	2	48.55	48.55	0	17,832	0.00%
2023/10/30	1	49.90	1	49.65	49.60	0	17,965	0.00%
2023/10/27	3	50.17	5	50.02	50.10	-2	18,128	-0.01%
2023/10/26	7	50.36	6	50.20	50.00	1	18,398	0.01%
2023/10/25	4	50.53	7	50.71	50.50	-3	18,384	-0.02%
2023/10/24	3	49.63	18.2	49.82	50.10	-15.2	18,391	-0.08%
2023/10/20	5.1	48.67	7.7	48.57	48.45	-2.6	18,464	-0.01%
2023/10/19	2	49.48	5.2	49.83	49.80	-3.2	18,502	-0.02%
2023/10/18	108.1	50.28	14	50.17	49.30	94.1	18,654	0.50%	大買/
2023/10/17	10	52.78	50	51.73	51.60	-40	18,695	-0.21%
2023/10/16	1	54.20	2	53.75	53.70	-1	18,661	-0.01%
2023/10/13	1	54.10	11.1	54.25	54.70	-10.1	18,861	-0.05%
2023/10/12	13	54.37	4	54.33	54.30	9	19,063	0.05%
2023/10/11	63	55.37	63	55.63	53.90	0	19,196	0.00%
2023/10/06	14	53.60	6	53.70	53.80	8	19,075	0.04%
2023/10/05	5.5	53.50	7	53.71	53.60	-1.5	19,149	-0.01%
2023/10/04	24.1	53.53	5	53.42	53.30	19.1	19,196	0.10%
2023/10/03	2	54.60	2	55.20	54.20	0	19,333	0.00%
2023/10/02	21.2	54.96	2	55.05	55.00	19.2	19,460	0.10%
2023/09/28	2	54.70	1	54.80	54.90	1	19,648	0.01%
2023/09/27	13.1	54.42	17	54.21	54.40	-3.9	20,053	-0.02%
2023/09/26	51.7	55.24	7	54.66	54.60	44.7	20,131	0.22%
2023/09/25	2	57.00	5	56.72	56.70	-3	20,174	-0.01%
2023/09/22	13.1	55.63	12	55.51	55.70	1.1	20,194	0.01%
2023/09/21	28	55.20	10.1	55.26	55.50	17.9	20,340	0.09%
2023/09/20	13.2	55.96	8	56.23	56.00	5.2	20,661	0.03%
2023/09/19	25.6	57.15	19	56.75	56.20	6.6	20,917	0.03%
2023/09/18	13.5	58.90	11	58.72	57.60	2.5	21,299	0.01%
2023/09/15	34.2	58.48	23.3	58.37	58.00	10.8	22,514	0.05%
2023/09/14	29	59.71	22	59.78	59.20	7	24,361	0.03%
2023/09/13	44	60.03	5	60.24	59.90	39	25,282	0.15%
2023/09/12	22.1	60.70	7.3	60.66	60.50	14.8	25,608	0.06%
2023/09/11	48	62.12	38	62.68	60.80	10	25,750	0.04%
2023/09/08	16.1	61.16	20.1	61.59	61.90	-4.1	25,155	-0.02%
2023/09/07	10.1	60.46	0	0.00	60.40	10.1	24,936	0.04%
2023/09/06	20	60.14	13	60.05	60.30	7	25,092	0.03%
2023/09/05	44.3	60.46	15	60.25	59.50	29.3	25,246	0.12%
2023/09/04	27.8	61.78	6.1	62.09	61.30	21.7	25,481	0.08%
2023/09/01	3.4	62.64	15	62.71	62.40	-11.6	25,566	-0.05%
2023/08/31	35	62.23	47	62.22	62.00	-12	25,428	-0.05%
2023/08/30	33	61.33	41	61.16	61.60	-8	25,425	-0.03%
2023/08/29	65	60.06	157	60.30	61.50	-92	25,440	-0.36%	大賣/
2023/08/28	129	62.16	112.1	61.99	61.00	16.9	24,866	0.07%	大買/大賣/
2023/08/25	122	61.45	75	61.44	60.30	47	23,852	0.20%	大買/
2023/08/24	60	61.07	63.5	61.57	61.40	-3.5	23,172	-0.02%
2023/08/23	139.2	59.19	72	60.46	59.00	67.2	22,194	0.30%	大買/
2023/08/22	7	55.13	8	55.13	55.50	-1	20,868	0.00%
2023/08/21	5	55.24	2	55.50	55.50	3	20,986	0.01%
2023/08/18	3	54.50	4	54.85	54.70	-1	21,567	0.00%
2023/08/17	10.1	55.14	5.2	55.15	55.10	4.9	22,073	0.02%
2023/08/16	3	53.63	5	53.80	53.80	-2	22,699	-0.01%
2023/08/15	7.1	53.83	11	54.14	53.90	-3.9	23,079	-0.02%
2023/08/14	29.6	54.54	26	54.70	54.00	3.6	23,352	0.02%
2023/08/11	33.6	56.98	32	57.65	56.80	1.6	23,780	0.01%
2023/08/10	54	58.24	67.6	58.33	58.00	-13.6	23,730	-0.06%
2023/08/09	17	58.06	27	58.01	58.30	-10	23,730	-0.04%
2023/08/08	51.1	58.20	9.6	57.98	57.80	41.5	23,855	0.17%
2023/08/07	16	56.20	11.8	56.14	57.20	4.2	23,996	0.02%
2023/08/04	14	55.93	172	55.97	56.10	-158	24,323	-0.65%	大賣/鉅額交易
2023/08/02	13	55.40	6	55.67	55.20	7	24,828	0.03%
2023/08/01	29.6	55.09	23	55.88	54.80	6.6	25,063	0.03%
2023/07/31	33	55.35	23	55.55	55.50	10	25,683	0.04%
2023/07/28	30	53.86	25	54.15	53.80	5	26,100	0.02%
2023/07/27	22	54.50	24.1	54.39	54.50	-2.1	27,285	-0.01%
2023/07/26	6.1	53.93	6	53.97	53.40	0.1	28,078	0.00%
2023/07/25	8	53.48	3	53.67	54.00	5	29,699	0.02%
2023/07/24	15.1	53.45	7	53.83	53.50	8.1	31,348	0.03%
2023/07/21	42.3	55.01	9	55.00	54.40	33.3	32,211	0.10%
2023/07/20	144	55.24	12.2	55.96	55.70	131.8	34,259	0.38%	大買/鉅額交易
2023/07/19	35	53.95	13	54.35	53.70	22	35,118	0.06%
2023/07/18	27.2	53.87	15	53.53	53.50	12.2	35,969	0.03%
2023/07/17	28.1	54.88	20	55.05	54.80	8.1	36,519	0.02%
2023/07/14	11.3	56.10	11	55.84	55.70	0.3	37,088	0.00%
2023/07/13	24.2	56.71	11	56.51	56.10	13.2	38,925	0.03%
2023/07/12	18	57.67	2	57.70	57.20	16	41,165	0.04%
2023/07/11	3	57.77	7	58.14	57.70	-4	43,826	-0.01%
2023/07/10	24.1	58.87	30	58.56	58.30	-5.9	45,283	-0.01%
2023/07/07	14.1	59.30	12	59.82	59.40	2	46,632	0.00%
2023/07/06	11.3	60.44	26	61.43	60.20	-14.7	47,102	-0.03%
2023/07/05	39	62.58	64.3	62.73	61.90	-25.3	47,378	-0.05%
2023/07/04	11.1	61.70	7	61.50	61.30	4.1	47,089	0.01%
2023/07/03	11.1	59.56	19.1	60.69	61.40	-8	47,026	-0.02%
2023/06/30	62	60.12	12	60.11	60.00	50	46,820	0.11%
2023/06/29	26	61.02	26	60.49	60.50	0	46,813	0.00%
2023/06/28	46	60.85	31.5	60.90	60.70	14.5	46,669	0.03%
2023/06/27	57.1	60.24	48	59.80	59.30	9.1	46,754	0.02%
2023/06/26	44.2	61.73	20.1	61.98	60.70	24.1	47,177	0.05%
2023/06/21	244	64.69	105.5	65.34	63.40	138.5	46,949	0.29%	大買/大賣/鉅額交易
2023/06/20	274.3	64.69	145.7	64.85	65.00	128.7	45,875	0.28%	大買/大賣/鉅額交易
2023/06/19	31	61.28	87	62.73	63.90	-56	43,882	-0.13%
2023/06/16	13.2	57.83	38	58.04	58.10	-24.8	42,910	-0.06%
2023/06/15	46.5	56.23	31	56.96	57.30	15.5	42,614	0.04%
2023/06/14	16	56.23	28	56.60	56.00	-12	42,368	-0.03%
2023/06/13	21	56.92	41	56.70	56.60	-20	42,460	-0.05%
2023/06/12	27	56.62	36	56.28	56.50	-9	42,670	-0.02%
2023/06/09	7	57.80	46	57.60	57.50	-39	42,840	-0.09%
2023/06/08	26	58.02	29	57.96	57.70	-3	43,055	-0.01%
2023/06/07	26	57.40	104	57.49	57.50	-78	42,805	-0.18%	大賣/
2023/06/06	16	57.03	7	56.74	56.40	9	43,073	0.02%
2023/06/05	16	57.69	126.1	57.46	57.30	-110.1	43,876	-0.25%	大賣/鉅額交易
2023/06/02	3	56.27	21.3	56.37	56.30	-18.3	43,546	-0.04%
2023/06/01	1	55.70	34	55.45	55.30	-33	43,401	-0.08%
2023/05/31	12	55.37	33	55.12	55.40	-21	43,443	-0.05%
2023/05/30	25.2	55.04	16.4	55.37	54.80	8.8	43,459	0.02%
2023/05/29	30.1	55.80	43.2	55.75	55.80	-13.2	43,343	-0.03%
2023/05/26	50.4	54.99	4	55.05	54.80	46.4	43,222	0.11%
2023/05/25	50.4	56.05	26	55.93	56.00	24.4	43,100	0.06%
2023/05/24	70.2	57.15	31.1	57.26	56.70	39.1	43,064	0.09%
2023/05/23	60.3	56.71	38	57.37	56.70	22.3	42,899	0.05%
2023/05/22	47	56.06	60.4	56.31	56.90	-13.4	42,593	-0.03%
2023/05/19	34.4	54.82	55.5	54.56	54.20	-21.1	42,282	-0.05%
2023/05/18	58	54.67	40	54.75	54.50	18	42,021	0.04%
2023/05/17	139.3	55.63	32	55.08	55.00	107.3	41,789	0.26%	大買/鉅額交易
2023/05/16	3	54.00	8	53.69	53.70	-5	41,378	-0.01%
2023/05/15	8	53.74	28	53.51	53.70	-20	41,725	-0.05%
2023/05/12	8	53.39	15	53.64	54.40	-7	43,241	-0.02%
2023/05/11	16	54.01	14	53.89	54.00	2	43,592	0.00%
2023/05/10	15	55.70	24.1	55.79	55.30	-9.1	43,073	-0.02%
2023/05/09	36.1	55.46	43	54.94	54.50	-6.9	42,634	-0.02%
2023/05/08	37	56.88	29	56.85	56.60	8	42,096	0.02%
2023/05/05	58.4	56.34	55.1	56.53	56.40	3.3	41,801	0.01%
2023/05/04	46	58.20	273	57.91	57.60	-227	41,148	-0.55%	大賣/鉅額交易
2023/05/03	71.2	58.72	138	58.85	58.70	-66.8	40,545	-0.16%	大賣/
2023/05/02	123	58.32	72.2	58.20	57.40	50.8	39,311	0.13%	大買/
2023/04/28	153.2	58.45	148	58.26	58.00	5.2	38,504	0.01%	大買/大賣/
2023/04/27	243	57.46	232	57.23	57.50	11	36,822	0.03%	大買/大賣/
2023/04/26	323.1	55.69	29	55.72	55.90	294.1	35,055	0.84%	大買/鉅額交易
2023/04/25	322.7	57.04	287	57.22	56.40	35.7	34,075	0.10%	大買/大賣/
2023/04/24	89	56.16	138	56.33	57.50	-49	31,803	-0.15%	大賣/
2023/04/21	34.1	54.27	57	54.01	54.70	-22.9	30,689	-0.07%
2023/04/20	49	54.78	339	54.06	54.40	-290	29,705	-0.98%	大賣/鉅額交易
2023/04/19	31.1	56.55	25	56.21	56.60	6.1	28,932	0.02%
2023/04/18	300.1	56.73	246.2	55.59	55.90	53.9	28,155	0.19%	大買/大賣/
2023/04/17	529.1	58.12	186	56.48	58.00	343.1	26,225	1.31%	大買/大賣/鉅額交易
2023/04/14	262	54.61	153	54.10	54.20	109	23,870	0.46%	大買/大賣/鉅額交易
2023/04/13	109	50.52	78	51.65	52.90	31	21,249	0.15%	大買/
2023/04/12	126	47.19	109	47.18	48.15	17	20,124	0.08%	大買/大賣/
2023/04/11	73	44.07	57	44.56	43.80	16	18,629	0.09%
2023/04/10	39	43.75	24	43.68	44.30	15	18,055	0.08%
2023/04/07	16	42.26	56	42.24	42.40	-40	17,575	-0.23%
2023/04/06	9	42.18	34	42.04	42.00	-25	17,668	-0.14%
2023/03/31	0	0.00	1	41.65	41.65	-1	17,716	-0.01%
2023/03/30	10	41.59	20	41.88	41.85	-10	17,689	-0.06%
2023/03/29	3	41.52	3	41.55	41.55	0	17,597	0.00%
2023/03/28	71	41.63	58	41.19	41.20	13	17,588	0.07%
2023/03/27	76	43.82	35	43.74	43.20	41	17,093	0.24%
2023/03/24	30	42.04	25	42.27	42.45	5	16,439	0.03%
2023/03/23	68	41.65	23	41.77	41.75	45	16,380	0.27%
2023/03/22	1	40.70	1	40.90	40.85	0	16,148	0.00%
2023/03/21	2	41.50	2	41.23	41.00	0	16,101	0.00%
2023/03/20	8	40.86	7	41.08	41.00	1	16,040	0.01%
2023/03/17	14	40.89	12	40.22	40.25	2	16,072	0.01%
2023/03/16	6	40.03	17	40.46	40.20	-11	16,215	-0.07%
2023/03/15	24	40.73	17	41.10	41.00	7	16,594	0.04%
2023/03/14	12	40.11	3	39.82	39.85	9	16,663	0.05%
2023/03/13	64	38.96	57	39.50	38.95	7	17,010	0.04%
2023/03/10	66	41.01	53	41.61	40.90	13	17,105	0.08%
2023/03/09	44	41.55	45	41.85	42.05	-1	17,023	-0.01%
2023/03/08	61	41.33	51	41.06	41.00	10	16,777	0.06%
2023/03/07	1	39.10	3	39.10	39.40	-2	16,726	-0.01%
2023/03/06	6	38.93	1	39.00	38.65	5	16,633	0.03%
2023/03/03	2	38.43	7	38.67	38.40	-5	16,513	-0.03%
2023/03/02	12	37.82	0	0.00	37.85	12	16,435	0.07%
2023/03/01	10	38.13	3	37.82	38.00	7	16,423	0.04%
2023/02/24	6	38.58	15	38.54	38.50	-9	16,568	-0.05%
2023/02/23	43	39.16	43	39.13	39.20	0	16,400	0.00%
2023/02/22	44	39.21	43	38.41	39.20	1	16,303	0.01%
2023/02/21	21	39.33	35	38.76	38.80	-14	16,229	-0.09%
2023/02/20	36	38.86	14	39.22	38.80	22	15,930	0.14%
2023/02/17	7	38.75	26	38.65	38.50	-19	15,735	-0.12%
2023/02/16	1	37.45	6	38.07	38.00	-5	15,357	-0.03%
2023/02/15	38	37.28	39	37.52	37.30	-1	15,226	-0.01%
2023/02/14	65	37.31	56	37.21	37.60	9	15,097	0.06%
2023/02/13	19	37.67	36	37.52	37.65	-17	15,039	-0.11%
2023/02/10	73	38.77	84.2	38.61	37.95	-11.2	14,717	-0.08%
2023/02/09	31	37.30	53	37.56	37.35	-22	13,007	-0.17%
2023/02/08	12	35.90	1	35.85	35.90	11	12,322	0.09%
2023/02/07	2	35.35	0	0.00	35.45	2	12,217	0.02%
2023/02/06	6	35.43	1	35.45	35.50	5	12,254	0.04%
2023/02/03	7	34.59	5	34.83	34.95	2	12,155	0.02%
2023/02/02	2	34.60	1	34.95	34.45	1	12,027	0.01%
2023/02/01	1	34.40	1	34.95	34.55	0	11,897	0.00%
2023/01/31	1	34.45	9	34.59	34.60	-8	11,785	-0.07%
2023/01/30	3	34.37	0	0.00	34.10	3	11,767	0.03%
2023/01/17	0	0.00	1	34.20	34.15	-1	11,749	-0.01%
2023/01/16	1	34.55	0	0.00	34.40	1	11,809	0.01%
2023/01/13	1	34.80	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	34.95	0	0.00	34.85	1	11,970	0.01%
2023/01/11	3	35.25	8	35.33	35.05	-5	11,993	-0.04%
2023/01/10	3	34.97	15	34.94	34.80	-12	11,948	-0.10%
2023/01/09	1	35.00	8	35.25	34.95	-7	11,937	-0.06%
2023/01/06	2	35.40	21	35.35	35.25	-19	11,951	-0.16%
2023/01/05	4	35.48	1	35.60	35.25	3	12,024	0.02%
2023/01/04	2	35.45	5	35.39	35.45	-3	11,953	-0.03%
2023/01/03	0	0.00	4	35.25	35.40	-4	11,892	-0.03%
2022/12/30	13	35.85	12	35.98	35.75	1	11,774	0.01%
2022/12/29	1	35.10	1	35.15	35.10	0	11,294	0.00%
2022/12/28	6	35.08	0	0.00	35.10	6	11,223	0.05%
2022/12/27	4	35.50	1	34.95	35.00	3	11,126	0.03%
2022/12/26	4	35.25	28	35.26	35.25	-24	11,028	-0.22%
2022/12/23	2	34.83	4	34.61	34.55	-2	10,789	-0.02%
2022/12/22	4	33.49	9	33.48	33.50	-5	10,626	-0.05%
2022/12/21	0	0.00	2	33.50	33.25	-2	10,653	-0.02%
2022/12/20	7	34.31	37	33.51	33.30	-30	10,740	-0.28%
2022/12/19	8	34.55	1	34.55	34.40	7	10,836	0.06%
2022/12/16	4	35.15	3	35.03	34.95	1	10,808	0.01%
2022/12/15	32	35.83	17	35.56	35.95	15	10,663	0.14%
2022/12/14	3	35.00	7	34.69	35.00	-4	10,373	-0.04%
2022/12/13	1	34.50	13	34.57	34.35	-12	10,265	-0.12%
2022/12/12	52	34.97	1	34.95	34.85	51	10,170	0.50%
2022/12/09	3	34.95	3	34.98	34.85	0	10,069	0.00%
2022/12/08	15	35.36	7	35.14	35.20	8	9,939	0.08%
2022/12/07	18	35.95	14	36.00	35.85	4	9,652	0.04%
2022/12/06	44	35.75	8	34.91	35.60	36	9,049	0.40%
2022/12/05	57	36.95	43	36.82	36.25	14	8,693	0.16%
2022/12/02	10	35.05	21.5	34.77	34.80	-11.5	7,945	-0.14%
2022/12/01	5	33.11	1	33.60	33.10	4	7,385	0.05%
2022/11/30	15	33.46	12	33.35	33.40	3	7,203	0.04%
2022/11/29	39	33.47	43.1	33.68	33.90	-4.1	6,738	-0.06%
2022/11/28	16	31.76	19	32.03	31.90	-3	5,674	-0.05%
2022/11/25	4	31.51	3	31.52	31.40	1	5,575	0.02%
2022/11/24	9	31.47	12	31.53	31.40	-3	5,571	-0.05%
2022/11/23	4	31.88	0	0.00	31.55	4	5,518	0.07%
2022/11/22	20	31.79	11	31.69	31.55	9	5,426	0.17%
2022/11/21	0	0.00	0.1	31.09	30.90	-0.1	5,128	0.00%
2022/11/18	3	31.08	4	30.93	31.05	-1	5,115	-0.02%
2022/11/17	4.2	30.69	5	30.68	30.60	-0.8	5,066	-0.02%
2022/11/16	8	31.28	13	31.32	31.05	-5	4,972	-0.10%
2022/11/15	1	30.90	19	31.01	30.95	-18	4,857	-0.37%
2022/11/14	1	30.85	8	31.22	31.15	-7	4,831	-0.14%
2022/11/11	5	30.99	11	31.25	30.90	-6	4,846	-0.12%
2022/11/10	2	31.08	8	31.24	31.10	-6	4,916	-0.12%
2022/11/09	22	31.22	9	31.00	31.05	13	5,034	0.26%
2022/11/08	26	31.91	16	31.77	31.60	10	4,958	0.20%
2022/11/07	0	0.00	3	33.13	33.05	-3	4,776	-0.06%
2022/11/04	20	32.77	6	32.72	32.65	14	4,807	0.29%
2022/11/03	13	33.09	1	33.10	33.10	12	4,848	0.25%
2022/11/02	2	32.70	6	32.68	32.45	-4	4,956	-0.08%
2022/11/01	0.2	32.00	1	31.90	31.80	-0.8	5,247	-0.02%
2022/10/28	4	31.09	0	0.00	30.60	4	5,701	0.07%
2022/10/25	2	31.38	1	31.75	31.35	1	7,599	0.01%
2022/10/24	14	32.26	7	32.25	32.30	7	7,643	0.09%
2022/10/21	21	31.56	8	31.19	31.60	13	7,662	0.17%
2022/10/20	7.2	30.36	33	30.00	30.25	-25.8	7,750	-0.33%
2022/10/19	13	31.07	24	31.18	31.15	-11	7,706	-0.14%
2022/10/18	4	31.70	4	31.38	31.30	0	7,721	0.00%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/14	0	0.00	1.1	31.46	31.45	-1.1	8,017	-0.01%
2022/10/13	10.3	31.85	6	32.05	31.15	4.3	8,057	0.05%
2022/10/12	8	32.99	0	0.00	32.90	8	8,015	0.10%
2022/10/11	3	33.55	1	33.80	33.55	2	8,125	0.02%
2022/10/07	7	33.52	3	33.72	33.45	4	8,286	0.05%
2022/10/05	2	34.45	2	34.15	34.10	0	9,131	0.00%
2022/10/04	0	0.00	5	34.40	34.35	-5	9,375	-0.05%
2022/10/03	2	33.95	0	0.00	34.15	2	9,695	0.02%
2022/09/30	3	33.13	0	0.00	33.80	3	9,935	0.03%
2022/09/28	2	33.85	10	33.85	33.70	-8	10,280	-0.08%
2022/09/27	13	34.45	4	35.00	34.15	9	10,620	0.08%
2022/09/26	8	35.76	1	35.45	35.55	7	10,875	0.06%
2022/09/23	4	36.14	0	0.00	36.10	4	11,223	0.04%
2022/09/22	17	36.01	0	0.00	35.95	17	11,423	0.15%
2022/09/21	1	36.05	12	35.74	35.55	-11	11,592	-0.09%
2022/09/20	1	35.95	6	35.83	36.10	-5	11,680	-0.04%
2022/09/19	3	35.78	3	36.10	35.60	0	11,793	0.00%
2022/09/16	15	36.00	0	0.00	36.05	15	11,941	0.13%
2022/09/15	4	37.26	32	37.52	36.55	-28	12,241	-0.23%
2022/09/14	0	0.00	2	36.30	36.85	-2	12,686	-0.02%
2022/09/13	1	36.55	3	36.70	36.70	-2	13,391	-0.01%
2022/09/12	12	36.73	14	36.50	36.80	-2	15,449	-0.01%
2022/09/08	10	35.85	2	35.95	36.00	8	16,498	0.05%
2022/09/07	1	35.90	0	0.00	35.75	1	17,074	0.01%
2022/09/06	1	35.60	5.2	35.93	35.60	-4.2	17,122	-0.02%
2022/09/05	3	35.47	0	0.00	35.35	3	17,077	0.02%
2022/09/02	0	0.00	2	35.35	35.20	-2	17,101	-0.01%
2022/09/01	0.2	35.40	0	0.00	35.25	0.2	17,091	0.00%
2022/08/31	2	35.00	2	35.65	35.50	0	17,113	0.00%
2022/08/30	0	0.00	7	35.26	35.15	-7	17,109	-0.04%
2022/08/29	2	35.10	0	0.00	35.00	2	17,110	0.01%
2022/08/26	0	0.00	2	35.75	35.80	-2	17,097	-0.01%
2022/08/25	5	35.95	3	35.75	35.75	2	17,140	0.01%
2022/08/24	3	36.03	0	0.00	35.75	3	17,235	0.02%
2022/08/23	0	0.00	2	35.90	35.90	-2	17,266	-0.01%
2022/08/22	0	0.00	1	35.05	35.20	-1	17,223	-0.01%
2022/08/19	2	35.35	0	0.00	35.10	2	17,273	0.01%
2022/08/18	1	35.00	0	0.00	35.40	1	17,291	0.01%
2022/08/17	4	35.26	1.1	35.56	35.05	2.9	17,429	0.02%
2022/08/16	2	36.00	3	36.65	35.60	-1	17,431	-0.01%
2022/08/15	0	0.00	2	37.10	36.90	-2	17,493	-0.01%
2022/08/12	0	0.00	2	37.30	37.00	-2	17,579	-0.01%
2022/08/11	1	37.25	115.1	36.98	36.80	-114.1	17,572	-0.65%	大賣/鉅額交易
2022/08/10	0	0.00	23	36.94	36.75	-23	17,554	-0.13%
2022/08/09	20	37.40	32	37.12	37.15	-12	17,517	-0.07%
2022/08/08	66	37.19	74	37.51	37.00	-8	17,402	-0.05%
2022/08/05	52	35.80	5	36.00	35.95	47	17,068	0.28%
2022/08/04	20	36.19	15	36.00	36.00	5	16,971	0.03%
2022/08/03	114	37.28	64	37.00	37.10	50	16,796	0.30%	大買/
2022/08/02	9.1	37.57	75	38.10	38.20	-66	16,240	-0.41%
2022/08/01	8	36.48	176.5	36.62	37.35	-168.5	15,602	-1.08%	大賣/鉅額交易
2022/07/29	10	35.35	79	35.73	35.90	-69	15,172	-0.45%
2022/07/28	14	35.53	1	35.35	35.25	13	15,100	0.09%
2022/07/27	25	35.62	36	35.74	35.90	-11	15,046	-0.07%
2022/07/26	1	35.00	25	35.19	35.20	-24	14,971	-0.16%
2022/07/22	31	35.03	4	35.29	35.00	27	14,970	0.18%
2022/07/21	13	34.57	4	34.80	34.70	9	14,968	0.06%
2022/07/20	57	35.39	67	35.28	35.35	-10	15,124	-0.07%
2022/07/19	8	35.03	0	0.00	35.00	8	15,270	0.05%
2022/07/18	18	34.96	0	0.00	35.00	18	15,522	0.12%
2022/07/15	84	34.97	63	35.28	35.10	21	15,567	0.13%
2022/07/14	16	35.97	30	35.90	35.85	-14	15,585	-0.09%
2022/07/13	49	35.61	81	35.72	36.05	-32	15,513	-0.21%
2022/07/12	26	34.50	50	34.29	34.25	-24	15,255	-0.16%
2022/07/11	26	34.21	21.1	34.36	34.35	4.9	15,535	0.03%
2022/07/08	36	33.25	8	33.83	32.75	28	15,691	0.18%
2022/07/07	14	33.75	11	33.49	33.40	3	15,583	0.02%
2022/07/06	79	34.24	26	34.05	33.85	53	15,517	0.34%
2022/07/05	10	33.98	61.7	34.28	34.70	-51.7	15,350	-0.34%
2022/07/04	88	33.20	20	33.14	33.10	68	14,928	0.46%
2022/07/01	23	33.21	23	33.34	32.55	0	14,518	0.00%
2022/06/30	22	32.31	3	32.43	32.35	19	13,940	0.14%
2022/06/29	1	32.50	0	0.00	32.20	1	13,691	0.01%
2022/06/28	1	32.25	1.1	32.20	32.15	-0.1	13,485	0.00%
2022/06/27	17	32.24	25	31.94	31.85	-8	13,380	-0.06%
2022/06/24	41.3	31.08	3	31.55	31.75	38.3	13,262	0.29%
2022/06/23	61	31.45	9	31.48	31.15	52	13,081	0.40%
2022/06/22	151.9	32.41	83	33.51	31.35	68.9	12,740	0.54%	大買/
2022/06/21	29	34.13	18	34.35	34.40	11	12,182	0.09%
2022/06/20	174.4	36.84	95.5	37.63	34.40	78.9	11,440	0.69%	大買/
2022/06/17	88	35.40	59	36.92	38.20	29	9,329	0.31%
2022/06/16	18	35.12	17	35.06	34.75	1	8,190	0.01%
2022/06/13	0	0.00	13	33.32	33.45	-13	7,447	-0.17%
2022/06/09	0	0.00	5	33.95	33.95	-5	7,389	-0.07%
2022/06/08	0	0.00	1	34.05	34.05	-1	7,334	-0.01%
2022/06/07	2	33.65	0	0.00	33.60	2	7,289	0.03%
2022/06/02	1	33.45	1	33.25	33.40	0	7,273	0.00%
2022/06/01	15	34.17	1	34.00	33.90	14	7,222	0.19%
2022/05/31	0	0.00	10	34.50	34.10	-10	7,105	-0.14%
2022/05/30	1	34.00	3	34.08	34.20	-2	7,023	-0.03%
2022/05/27	1.1	33.93	21	34.11	33.50	-20	6,976	-0.29%
2022/05/26	4	34.08	5.4	34.01	33.95	-1.4	6,926	-0.02%
2022/05/25	12	34.50	10	34.36	33.85	2	6,836	0.03%
2022/05/24	13	34.10	0	0.00	34.00	13	6,625	0.20%
2022/05/23	6.6	33.97	9	34.19	33.75	-2.5	6,483	-0.04%
2022/05/20	2	33.45	2	33.75	33.30	0	6,281	0.00%
2022/05/18	0	0.00	0.1	32.80	32.80	-0.1	6,131	0.00%
2022/05/17	0	0.00	2	32.68	32.50	-2	6,135	-0.03%
2022/05/16	1	31.51	1	31.85	31.95	0	6,090	0.00%
2022/05/13	3	31.80	3	31.72	31.55	0	6,042	0.00%
2022/05/12	3	32.20	12	31.78	31.15	-9	5,992	-0.15%
2022/05/11	46	32.94	45	33.18	32.90	1	5,844	0.02%
2022/05/10	47	33.57	50.1	32.26	33.60	-3.1	5,743	-0.05%
2022/05/09	3	32.97	3	32.73	32.55	0	5,606	0.00%
2022/05/06	1	32.40	1	32.35	32.50	0	5,441	0.00%
2022/05/04	3	32.62	10	32.76	32.25	-7	5,328	-0.13%
2022/05/03	4	33.15	4	33.55	32.85	0	5,266	0.00%
2022/04/29	16	33.14	3	33.47	33.20	13	5,153	0.25%
2022/04/28	4	33.03	6	33.22	33.20	-2	5,071	-0.04%
2022/04/27	6.5	33.14	4	33.50	33.25	2.5	4,986	0.05%
2022/04/26	49	34.24	49	34.24	34.20	0	4,794	0.00%
2022/04/25	38	34.43	33	34.41	34.20	5	4,451	0.11%
2022/04/22	36	33.86	57	34.07	34.70	-21	4,162	-0.50%
2022/04/21	11	33.25	11	33.49	32.80	0	3,836	0.00%
2022/04/20	11	33.99	5	33.87	33.80	6	3,651	0.16%
2022/04/19	16	33.18	30	33.36	34.00	-14	3,416	-0.41%
2022/04/18	11.1	33.83	64	33.11	33.50	-52.9	3,197	-1.65%
2022/04/15	90	32.58	17.6	33.24	33.75	72.4	2,960	2.45%
2022/04/14	32	31.76	18	32.17	32.30	14	2,484	0.56%
2022/04/13	6	31.01	2	30.80	30.85	4	2,029	0.20%
2022/04/12	0	0.00	3	30.32	30.70	-3	1,866	-0.16%
2022/04/11	11	30.40	16	30.07	29.80	-5	1,758	-0.28%
2022/04/06	5	29.30	4	29.35	29.35	1	1,709	0.06%
2022/03/23	0	0.00	2	29.70	29.85	-2	1,764	-0.11%
2022/03/14	0	0.00	2	29.30	29.30	-2	1,770	-0.11%
2022/03/10	1	29.40	1	29.65	29.75	0	1,823	0.00%
2022/03/03	2	30.20	1	30.00	29.95	1	1,782	0.06%
2022/03/01	0	0.00	9	30.05	30.05	-9	1,838	-0.49%
2022/02/25	2.1	29.65	0	0.00	29.55	2.1	1,820	0.12%
2022/02/23	0	0.00	1	29.85	29.90	-1	1,868	-0.05%
2022/02/21	4	30.10	1	30.25	30.05	3	1,957	0.15%
2022/02/18	2	30.10	3	30.10	30.15	-1	2,008	-0.05%
2022/02/17	2	29.98	11	29.72	29.95	-9	2,144	-0.42%
2022/01/21	0.1	29.45	0	0.00	29.45	0.1	2,236	0.00%
2022/01/20	0	0.00	1	29.70	29.80	-1	2,224	-0.04%
2022/01/17	0	0.00	1	29.65	29.70	-1	2,239	-0.04%
2022/01/14	2	30.00	2	29.80	29.80	0	2,257	0.00%
2022/01/10	3	30.58	3	30.42	30.40	0	2,201	0.00%
2022/01/07	2	30.20	5	30.32	29.95	-3	2,108	-0.14%
2022/01/06	1	30.05	0	0.00	29.65	1	2,037	0.05%
2022/01/05	1	29.60	0	0.00	29.55	1	1,997	0.05%
2021/12/30	0	0.00	2	29.35	29.35	-2	1,985	-0.10%
2021/12/29	0	0.00	1	29.50	29.60	-1	1,970	-0.05%
2021/12/22	1	29.30	0	0.00	29.10	1	1,931	0.05%
2021/12/15	1	29.05	0	0.00	29.00	1	1,959	0.05%
2021/12/14	0	0.00	1	29.20	29.00	-1	1,973	-0.05%
2021/12/10	1	29.55	0	0.00	29.55	1	1,999	0.05%
2021/12/03	0	0.00	3	29.40	29.35	-3	2,068	-0.15%
2021/12/01	3	29.25	0	0.00	29.20	3	2,127	0.14%
2021/11/26	0	0.00	0	29.95	29.80	0	2,116	0.00%
2021/11/25	5	30.75	5	30.55	30.40	0	2,090	0.00%
2021/11/24	0	30.45	300	30.50	30.55	-300	2,070	-14.49%	大賣/鉅額交易
2021/11/23	0	0.00	40	30.11	30.20	-40	2,019	-1.98%
2021/11/22	0	0.00	20	30.25	30.40	-20	1,998	-1.00%
2021/11/18	0	0.00	0.2	30.25	30.35	-0.2	1,928	-0.01%
2021/11/16	2	29.90	20	29.85	29.80	-18	1,794	-1.00%
2021/11/05	0	0.00	2	28.80	28.70	-2	1,730	-0.12%
2021/11/04	0	0.00	1	28.75	28.80	-1	1,755	-0.06%
2021/10/18	0.8	28.50	0	0.00	28.25	0.8	2,400	0.03%
2021/10/14	0	0.00	1	28.25	28.20	-1	2,435	-0.04%
2021/10/13	10	27.85	0	0.00	28.10	10	2,449	0.41%
2021/10/12	2	27.90	0	0.00	28.00	2	2,482	0.08%
2021/09/30	0	0.00	8	28.23	28.60	-8	2,560	-0.31%
2021/09/29	30	27.88	0	0.00	28.10	30	2,558	1.17%
2021/09/28	1	28.15	1	28.15	28.20	0	2,560	0.00%
2021/09/24	0	0.00	1	28.45	28.20	-1	2,599	-0.04%
2021/09/23	1	28.35	1	28.25	28.35	0	2,616	0.00%
2021/09/17	10	28.30	1	28.35	28.35	9	2,882	0.31%
2021/09/16	10	28.10	1	28.25	28.25	9	2,897	0.31%
2021/09/15	3	28.00	0	0.00	28.10	3	2,938	0.10%
2021/09/14	0	0.00	1	27.70	27.95	-1	3,017	-0.03%
2021/09/13	2	27.35	0.2	27.45	27.35	1.9	3,292	0.06%
2021/09/10	0	0.00	1	27.55	27.55	-1	3,380	-0.03%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	1.1	27.71	2	27.40	27.40	-0.9	3,401	-0.03%
2021/09/07	1	28.00	0	0.00	27.90	1	3,370	0.03%
2021/08/25	0	0.00	2	29.25	29.15	-2	3,738	-0.05%
2021/08/24	0	0.00	3	29.10	29.30	-3	3,733	-0.08%
2021/08/18	0.1	29.05	0	0.00	29.45	0.1	3,722	0.00%
2021/08/16	0	0.00	1	29.45	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	19	30.29	30.20	-19	3,583	-0.53%
2021/08/11	3	30.45	0	0.00	29.95	3	3,535	0.08%
2021/08/06	0	0.00	6	29.56	29.80	-6	3,516	-0.17%
2021/08/05	0	0.00	20	29.61	29.70	-20	3,543	-0.56%
2021/08/04	5	29.95	15	30.00	29.85	-10	3,632	-0.28%
2021/08/03	11	30.93	2	30.90	30.50	9	3,618	0.25%
2021/08/02	33	30.63	25.5	30.82	30.90	7.5	3,548	0.21%
2021/07/29	1	30.00	5	29.93	30.00	-4	3,343	-0.12%
2021/07/28	4	29.80	13	29.54	29.80	-9	3,342	-0.27%
2021/07/27	9	29.97	3	29.85	30.00	6	3,385	0.18%
2021/07/26	17	29.91	6	29.95	29.85	11	3,374	0.33%
2021/07/23	3	29.63	0	0.00	29.55	3	3,343	0.09%
2021/07/22	3	28.97	1	29.15	29.00	2	3,339	0.06%
2021/07/20	0	0.00	1	29.00	28.80	-1	3,422	-0.03%
2021/07/16	1	29.15	0	0.00	29.10	1	3,742	0.03%
2021/07/14	1	28.80	0	0.00	28.65	1	3,870	0.03%
2021/07/12	1	28.80	1	28.85	28.80	0	4,147	0.00%
2021/07/05	0	0.00	3	28.90	28.95	-3	4,284	-0.07%
2021/07/02	0	0.00	2	28.90	28.90	-2	4,283	-0.05%
2021/06/30	0	0.00	1	29.30	29.15	-1	4,275	-0.02%
2021/06/28	1	30.45	2	30.20	29.65	-1	4,246	-0.02%
2021/06/25	10	29.55	1	29.60	29.50	9	4,015	0.22%
2021/06/23	5	30.12	2	29.83	29.70	3	3,958	0.08%
2021/06/22	6	29.96	15	30.08	29.85	-9	3,860	-0.23%
2021/06/21	17	29.70	17	29.64	29.55	0	3,570	0.00%
2021/06/18	2	29.15	0	0.00	29.20	2	3,472	0.06%
2021/06/17	0	0.00	6	28.80	28.85	-6	3,433	-0.17%
2021/06/10	1	28.75	0	0.00	28.80	1	3,441	0.03%
2021/06/09	0	0.00	10	29.05	29.20	-10	3,429	-0.29%
2021/06/08	0	0.00	1	29.40	29.00	-1	3,430	-0.03%
2021/06/07	1	28.50	1	29.00	29.00	0	3,438	0.00%
2021/06/04	10	30.04	6	29.77	29.30	4	3,439	0.12%
2021/06/03	13	29.23	22	29.78	29.90	-9	3,338	-0.27%
2021/06/02	0	0.00	5	27.94	27.90	-5	3,139	-0.16%
2021/05/31	102	27.77	0	0.00	27.85	102	3,201	3.19%	大買/鉅額交易
2021/05/28	3	27.62	0	0.00	27.65	3	3,238	0.09%
2021/05/25	10	27.45	0	0.00	27.45	10	3,897	0.26%
2021/05/21	0	0.00	1	26.90	26.90	-1	3,944	-0.03%
2021/05/20	1	26.70	0	0.00	26.60	1	3,972	0.03%
2021/05/18	2	26.90	0	0.00	26.85	2	3,980	0.05%
2021/05/17	1.5	26.00	0	0.00	25.60	1.5	3,973	0.04%
2021/05/14	2	26.65	0	0.00	26.60	2	3,929	0.05%
2021/05/13	202	26.44	0	0.00	26.35	202	3,904	5.17%	大買/鉅額交易
2021/05/12	3.5	26.61	10	26.55	26.50	-6.5	3,863	-0.17%
2021/05/11	4	28.10	0	0.00	28.00	4	3,754	0.11%
2021/05/10	0	0.00	1	28.70	28.70	-1	3,714	-0.03%
2021/05/06	1	28.35	0	0.00	28.40	1	3,709	0.03%
2021/05/05	1	28.45	0	0.00	28.40	1	3,687	0.03%
2021/05/04	4	28.65	2	28.83	28.50	2	3,672	0.05%
2021/05/03	3	29.70	6	29.81	29.55	-3	3,600	-0.08%
2021/04/29	31	30.25	0	0.00	30.05	31	3,610	0.86%
2021/04/28	13	29.97	302	30.02	30.00	-289	3,573	-8.09%	大賣/鉅額交易
2021/04/27	0	0.00	6	30.58	30.30	-6	3,541	-0.17%
2021/04/26	5	30.55	6	30.71	30.75	-1	3,499	-0.03%
2021/04/23	15	30.81	2	30.68	30.70	13	3,442	0.38%
2021/04/22	10	30.90	31	30.90	30.50	-21	3,378	-0.62%
2021/04/21	0	0.00	5	30.18	30.30	-5	3,153	-0.16%
2021/04/20	9	30.80	2	30.53	30.45	7	3,118	0.22%
2021/04/19	37	30.92	19	30.58	31.10	18	3,048	0.59%
2021/04/16	2	29.70	2	29.65	29.75	0	2,815	0.00%
2021/04/15	4	29.53	0	29.60	29.55	4	2,786	0.14%
2021/04/14	2	29.50	16	28.88	29.20	-14	2,739	-0.51%
2021/04/13	2	28.75	27	28.76	28.75	-25	2,694	-0.93%
2021/04/12	0	0.00	1	28.80	28.80	-1	2,694	-0.04%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/06	1	28.85	0	0.00	28.95	1	2,763	0.04%
2021/04/01	3	28.80	0	0.00	28.80	3	2,767	0.11%
2021/03/31	3	28.85	0	0.00	28.85	3	2,749	0.11%
2021/03/30	3	29.02	0	0.00	29.05	3	2,743	0.11%
2021/03/29	8	29.07	1	29.10	29.15	7	2,731	0.26%
2021/03/25	1	29.20	0	0.00	29.20	1	2,842	0.04%
2021/03/24	0	0.00	7	29.30	29.35	-7	2,894	-0.24%
2021/03/23	1	29.10	2	29.08	29.10	-1	2,893	-0.03%
2021/03/22	1	28.90	0	0.00	29.00	1	2,929	0.03%
2021/03/19	3.1	29.04	1	29.20	29.05	2.1	2,901	0.07%
2021/03/18	0	0.00	3	29.40	29.25	-3	2,874	-0.10%
2021/03/17	0	0.00	5	29.34	29.30	-5	2,872	-0.17%
2021/03/16	25	29.49	0	0.00	29.30	25	2,877	0.87%
2021/03/15	0	0.00	14	29.37	29.50	-14	2,873	-0.49%
2021/03/12	1	29.10	2	29.13	29.10	-1	2,869	-0.03%
2021/03/11	0.1	29.45	0	0.00	29.30	0.1	2,870	0.00%
2021/03/10	2	29.48	0	0.00	29.35	2	2,877	0.07%
2021/03/09	0	0.00	0.3	29.75	29.75	-0.3	2,850	-0.01%
2021/03/08	1	30.00	7	29.84	29.95	-6	2,837	-0.21%
2021/03/05	4.2	29.85	0	0.00	29.75	4.2	2,814	0.15%
2021/03/04	2	29.85	1	29.95	30.00	1	2,795	0.04%
2021/03/03	5	29.58	1	29.75	29.70	4	2,756	0.15%
2021/03/02	13	30.15	15	29.82	29.70	-2	2,725	-0.07%
2021/02/26	72.4	29.88	22	30.11	30.30	50.4	2,564	1.97%
2021/02/25	17.5	29.29	6	29.45	29.55	11.5	2,295	0.50%
2021/02/23	0	0.00	5	28.33	28.60	-5	2,105	-0.24%
2021/02/22	1	28.05	5	28.15	28.25	-4	2,129	-0.19%
2021/02/19	1	27.55	3	27.83	27.85	-2	2,109	-0.09%
2021/02/18	0	0.00	2.5	27.79	27.80	-2.5	2,106	-0.12%
2021/02/17	0	0.00	27	27.56	27.70	-27	2,104	-1.28%
2021/02/05	0	0.00	14	27.50	27.40	-14	2,085	-0.67%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/02/01	1	27.15	0	0.00	27.10	1	2,153	0.05%
2021/01/29	20	27.19	2	27.30	27.15	18	2,150	0.84%
2021/01/28	3	27.30	0	0.00	27.35	3	2,133	0.14%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/26	4	27.60	0	0.00	27.50	4	2,120	0.19%
2021/01/25	2	27.85	0	0.00	27.95	2	2,114	0.09%
2021/01/22	0	0.00	6	28.28	28.20	-6	2,125	-0.28%
2021/01/21	1	27.30	3	27.55	27.55	-2	2,086	-0.10%
2021/01/20	1	27.45	0	0.00	27.25	1	2,085	0.05%
2021/01/19	1	27.70	1	28.15	27.60	0	2,053	0.00%
2021/01/18	3	27.62	0	0.00	27.60	3	2,051	0.15%
2021/01/15	2.5	27.94	2	27.85	27.90	0.5	2,036	0.02%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/13	1	28.10	3	28.25	28.20	-2	1,986	-0.10%
2021/01/12	10	28.34	0	0.00	28.10	10	1,963	0.51%
2021/01/11	106	28.70	2	28.95	28.70	104	1,924	5.41%	大買/鉅額交易
2021/01/08	3	28.60	0	0.00	28.70	3	1,908	0.16%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	1	28.85	1	28.95	28.85	0	1,869	0.00%
2021/01/04	3	29.52	0	0.00	29.45	3	1,815	0.17%
2020/12/31	3	28.90	0	0.00	29.00	3	1,728	0.17%
2020/12/30	1	28.90	1	29.05	29.05	0	1,713	0.00%
2020/12/28	1	28.75	7	28.95	28.95	-6	1,684	-0.36%
2020/12/25	3	28.60	0	0.00	28.60	3	1,654	0.18%
2020/12/22	6	28.63	0	0.00	28.40	6	1,671	0.36%
2020/12/21	0	0.00	4	29.50	29.45	-4	1,672	-0.24%
2020/12/18	1	28.45	4	28.63	29.10	-3	1,601	-0.19%
2020/12/17	2	28.78	0	28.75	28.60	2	1,561	0.13%
2020/12/16	2	28.05	6	29.00	28.85	-4	1,580	-0.25%
2020/12/15	2	28.25	0	0.00	28.20	2	1,545	0.13%
2020/12/14	1	28.30	0	0.00	28.30	1	1,557	0.06%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/08	0	0.00	1	28.60	28.60	-1	1,590	-0.06%
2020/12/07	4	28.95	1	28.80	28.85	3	1,616	0.19%
2020/12/04	1	29.05	1	29.05	29.10	0	1,630	0.00%
2020/12/02	1	28.40	0	0.00	28.45	1	1,667	0.06%
2020/11/25	5	28.96	1	29.00	29.00	4	2,846	0.14%
2020/11/24	27	28.70	0	0.00	28.60	27	2,891	0.93%
2020/11/23	174	28.80	0	0.00	28.80	174	2,901	6.00%	大買/鉅額交易
2020/11/20	2	28.90	0	28.95	28.90	2	2,889	0.07%
2020/11/19	15	28.95	200	29.10	29.00	-185	2,900	-6.38%	大賣/鉅額交易
2020/11/18	1	28.65	0	0.00	28.60	1	2,895	0.03%
2020/11/17	5	28.50	3	28.50	28.55	2	2,894	0.07%
2020/11/10	0	0.00	1	28.50	28.30	-1	3,128	-0.03%
2020/11/06	0	0.00	2	27.95	28.05	-2	3,106	-0.06%
2020/11/05	2	27.75	1	27.80	27.75	1	3,132	0.03%
2020/11/03	0	0.00	1	27.90	27.90	-1	3,197	-0.03%
2020/10/29	50	27.25	0	0.00	27.30	50	3,212	1.56%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/27	52	27.80	0	0.00	27.80	52	3,225	1.61%
2020/10/23	0	0.00	1	27.80	27.85	-1	3,230	-0.03%
2020/10/22	0	0.00	2	28.05	27.95	-2	3,257	-0.06%
2020/10/20	3	28.00	0	0.00	28.00	3	3,305	0.09%
2020/10/14	0	0.00	1	28.20	28.20	-1	3,321	-0.03%
2020/10/12	1	28.40	0	0.00	28.45	1	3,364	0.03%
2020/10/08	0	0.00	3	28.65	28.80	-3	3,373	-0.09%
2020/09/30	0	0.00	2	28.40	28.35	-2	3,523	-0.06%
2020/09/24	2	28.50	0	0.00	28.05	2	3,668	0.05%
2020/09/23	0	0.00	5	29.05	29.00	-5	3,634	-0.14%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/18	5	29.90	0	0.00	29.80	5	3,612	0.14%
2020/09/11	1	29.65	1	29.70	29.70	0	3,746	0.00%
2020/09/09	2	29.90	0	0.00	30.00	2	3,708	0.05%
2020/09/08	0	0.00	1	30.25	30.25	-1	3,685	-0.03%
2020/09/07	18	30.60	0	0.00	30.40	18	3,680	0.49%
2020/09/04	105	30.22	6	30.23	30.25	99	3,677	2.69%	大買/
2020/09/03	5	31.00	106	30.92	30.65	-101	3,632	-2.78%	大賣/鉅額交易
2020/09/02	2	30.83	15	30.65	30.85	-13	3,597	-0.36%
2020/09/01	13	31.58	17	31.15	31.20	-4	3,539	-0.11%
2020/08/31	33	31.51	23	31.44	32.00	10	3,278	0.31%
2020/08/26	0	0.00	18	28.70	28.70	-18	2,581	-0.70%
2020/08/20	1	27.70	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	28.80	1	29.05	28.85	0	2,558	0.00%
2020/08/13	4	27.35	1	27.60	27.40	3	2,518	0.12%
2020/08/12	2	27.55	0	0.00	27.40	2	2,542	0.08%
2020/08/11	1	27.45	0	0.00	27.30	1	2,533	0.04%
2020/08/10	1	27.10	1	27.10	27.20	0	2,519	0.00%
2020/08/07	1	26.70	33	27.05	26.70	-32	2,500	-1.28%
2020/08/06	6	26.98	0	0.00	26.95	6	2,485	0.24%
2020/08/05	1	27.20	0	0.00	26.95	1	2,485	0.04%
2020/08/04	1	27.40	0	0.00	27.20	1	2,519	0.04%
2020/07/29	2	26.75	0	0.00	26.90	2	2,571	0.08%
2020/07/27	7	27.04	50	27.02	26.95	-43	2,591	-1.66%
2020/07/24	2	27.68	0	0.00	27.65	2	2,582	0.08%
2020/07/23	2	28.30	2	28.20	28.00	0	2,587	0.00%
2020/07/22	18	28.40	0	0.00	28.10	18	2,608	0.69%
2020/07/21	0	0.00	15	27.85	27.85	-15	2,594	-0.58%
2020/07/20	4	27.98	0	0.00	27.90	4	2,589	0.15%
2020/07/15	3	27.67	0	0.00	27.55	3	2,599	0.12%
2020/07/13	4	27.85	0	0.00	27.80	4	2,631	0.15%
2020/07/10	1	27.80	0	0.00	27.80	1	2,631	0.04%
2020/07/08	10	29.65	0	0.00	29.75	10	2,560	0.39%
2020/07/07	2	29.55	0	0.00	29.65	2	2,497	0.08%
2020/07/06	10	29.65	0	0.00	29.65	10	2,490	0.40%
2020/07/01	20	29.80	0	0.00	29.80	20	2,481	0.81%
2020/06/30	4	29.85	0	0.00	29.80	4	2,486	0.16%
2020/06/29	5	29.75	0	0.00	29.75	5	2,486	0.20%
2020/06/24	0	0.00	2	30.15	29.95	-2	2,482	-0.08%
2020/06/23	2	30.15	15	30.20	30.35	-13	2,480	-0.52%
2020/06/22	1	29.75	3	29.95	29.75	-2	2,427	-0.08%
2020/06/18	5	29.30	0	0.00	29.30	5	2,450	0.20%
2020/06/17	3	29.50	5	29.45	29.40	-2	2,464	-0.08%
2020/06/16	7	29.25	5	29.70	29.70	2	2,500	0.08%
2020/06/15	1	29.05	0	0.00	29.15	1	2,623	0.04%
2020/06/12	0	0.00	10	28.50	29.10	-10	2,646	-0.38%
2020/06/09	1	30.00	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	5.2	30.45	30.30	-5.2	2,787	-0.19%
2020/06/05	2	29.75	11	30.08	30.20	-9	2,759	-0.33%
2020/06/04	33	29.95	6	29.90	29.55	27	2,757	0.98%
2020/06/03	0	0.00	1	29.60	29.60	-1	2,854	-0.04%
2020/06/02	1	29.70	40	29.31	29.50	-39	2,856	-1.37%
2020/06/01	1	29.70	65	29.70	29.50	-64	2,846	-2.25%
2020/05/29	16	29.22	0	0.00	29.30	16	2,836	0.56%
2020/05/28	37	29.19	54	29.74	29.10	-17	2,835	-0.60%
2020/05/26	27	28.65	0	0.00	28.65	27	2,840	0.95%
2020/05/20	0	0.00	2	28.30	28.05	-2	2,890	-0.07%
2020/05/19	3	28.00	10	28.13	28.40	-7	2,895	-0.24%
2020/05/12	6	27.54	0	0.00	27.60	6	2,909	0.21%
2020/05/11	4	27.64	0	0.00	27.70	4	2,942	0.14%
2020/05/08	3	27.98	0	0.00	27.95	3	2,915	0.10%
2020/05/07	5	28.05	0	0.00	28.05	5	2,921	0.17%
2020/05/06	14	28.15	0	0.00	28.15	14	2,952	0.47%
2020/05/05	12	27.97	2	28.55	28.70	10	2,967	0.34%
2020/05/04	20	27.99	0	0.00	28.05	20	2,969	0.67%
2020/04/30	31	28.44	1	28.75	28.70	30	3,020	0.99%
2020/04/29	43	28.07	0	0.00	28.05	43	3,066	1.40%
2020/04/28	6	27.68	0	0.00	27.85	6	3,121	0.19%
2020/04/27	20	27.53	0	0.00	27.65	20	3,276	0.61%
2020/04/22	2	26.60	35	26.80	26.90	-33	3,396	-0.97%
2020/04/21	1	27.20	0	0.00	27.25	1	3,449	0.03%
2020/04/16	1	27.70	0	0.00	27.65	1	4,198	0.02%
2020/04/15	2	28.38	0	0.00	28.40	2	4,255	0.05%
2020/04/14	2	27.90	2	27.85	28.10	0	4,358	0.00%
2020/04/13	0	0.00	3	27.65	27.65	-3	4,434	-0.07%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	50	27.94	0	0.00	27.95	50	4,817	1.04%
2020/03/30	0	0.00	4	26.65	26.70	-4	6,005	-0.07%
2020/03/27	11	26.82	34	26.91	26.65	-23	6,254	-0.37%
2020/03/26	4	26.65	0	0.00	26.55	4	6,567	0.06%
2020/03/25	2	26.55	8	26.80	26.50	-6	6,557	-0.09%
2020/03/23	0	0.00	6	25.40	26.00	-6	6,688	-0.09%
2020/03/20	0	0.00	3.2	27.45	26.95	-3.2	6,707	-0.05%
2020/03/19	0	0.00	26	25.47	26.50	-26	6,654	-0.39%
2020/03/18	0	0.00	4	26.88	26.80	-4	6,527	-0.06%
2020/03/13	4.6	27.22	4	27.10	27.65	0.6	6,381	0.01%
2020/03/12	107.7	28.85	5	28.88	28.80	102.7	6,274	1.64%	大買/鉅額交易
2020/03/10	1.5	28.93	0	0.00	29.45	1.5	6,207	0.02%
2020/03/09	4	30.16	0	0.00	29.70	4	6,162	0.06%
2020/03/04	2	30.90	1	31.00	31.00	1	6,069	0.02%
2020/03/02	3	30.93	25	30.65	31.00	-22	6,044	-0.36%
2020/02/27	1	31.35	0	0.00	31.35	1	5,990	0.02%
2020/02/26	2	31.40	0	0.00	31.70	2	5,938	0.03%
2020/02/25	0	0.00	49	31.45	31.55	-49	5,905	-0.83%
2020/02/24	6	31.92	0	0.00	31.85	6	5,835	0.10%
2020/02/21	0	0.00	13	32.65	32.60	-13	5,738	-0.23%
2020/02/20	0.5	32.95	0	0.00	32.75	0.5	5,715	0.01%
2020/02/19	0	0.00	4	33.05	32.95	-4	5,686	-0.07%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	0	0.00	4	32.55	32.60	-4	5,649	-0.07%
2020/02/13	0	0.00	2	32.95	32.95	-2	5,599	-0.04%
2020/02/12	0	0.00	2	33.30	32.85	-2	5,596	-0.04%
2020/02/11	0	0.00	6	33.00	32.95	-6	5,543	-0.11%
2020/02/10	3	32.65	0.2	32.75	32.65	2.8	5,518	0.05%
2020/02/06	0	0.00	3	33.52	33.45	-3	5,439	-0.06%
2020/02/05	1	33.35	0	0.00	33.30	1	5,406	0.02%
2020/02/04	1	33.25	4	33.80	33.55	-3	5,351	-0.06%
2020/02/03	2	32.70	0	0.00	33.05	2	5,279	0.04%
2020/01/31	0	0.00	15	33.83	33.75	-15	5,190	-0.29%
2020/01/30	6	33.76	0	0.00	33.30	6	5,112	0.12%
2020/01/20	9	34.95	4	34.95	34.95	5	4,941	0.10%
2020/01/17	28	34.80	5	34.80	34.75	23	4,869	0.47%
2020/01/16	0	0.00	3	34.75	34.75	-3	4,822	-0.06%
2020/01/15	3	34.80	2	34.65	34.60	1	4,798	0.02%
2020/01/14	2	34.45	2	34.55	34.45	0	4,731	0.00%
2020/01/13	27	35.64	10	36.08	34.75	17	4,620	0.37%
2020/01/10	1	34.85	0	0.00	34.75	1	4,117	0.02%
2020/01/09	5	34.35	3	34.50	34.30	2	3,935	0.05%
2020/01/08	11	34.51	20	34.55	34.30	-9	3,847	-0.23%
2020/01/07	1.2	34.76	2	34.85	34.75	-0.8	3,711	-0.02%
2020/01/06	20	35.30	0	0.00	35.00	20	3,631	0.55%
2020/01/03	12	35.15	9	35.25	35.05	3	3,437	0.09%
2020/01/02	32	35.68	1	35.70	35.85	31	3,225	0.96%
2019/12/31	31	35.42	44	35.53	35.90	-13	2,963	-0.44%
2019/12/30	10	33.52	2	33.50	33.50	8	2,327	0.34%
2019/12/27	1	32.70	0	0.00	32.50	1	2,156	0.05%
2019/12/26	0	0.00	1	33.20	32.85	-1	2,051	-0.05%
2019/12/25	10	33.35	20	32.85	32.90	-10	1,984	-0.50%
2019/12/24	22	33.35	7	32.91	32.95	15	1,895	0.79%
2019/12/23	66	33.18	23	33.10	33.10	43	1,654	2.60%
2019/12/19	6	31.60	0	0.00	31.50	6	1,299	0.46%
2019/12/18	23	32.47	1	32.15	32.10	22	1,240	1.77%
2019/12/17	2	31.55	0	0.00	31.60	2	1,091	0.18%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/05	2	31.20	5	31.15	31.20	-3	1,056	-0.28%
2019/12/04	3	31.30	0	0.00	31.30	3	1,034	0.29%
2019/11/26	3	31.75	0	0.00	31.80	3	975	0.31%
2019/11/11	4	31.64	0	0.00	31.80	4	1,098	0.36%
2019/10/31	0.4	31.80	0	0.00	31.75	0.4	1,143	0.03%
2019/10/14	5	31.60	0	0.00	31.70	5	1,180	0.42%
2019/10/03	0	0.00	1	32.10	32.05	-1	1,267	-0.08%
2019/10/02	0	0.00	5	32.00	32.05	-5	1,349	-0.37%
2019/09/26	0	0.00	2	32.85	32.70	-2	1,471	-0.14%
2019/09/24	0	0.00	2	32.60	32.55	-2	1,585	-0.13%
2019/09/12	2	31.80	0	0.00	31.75	2	1,756	0.11%
2019/09/11	6	31.83	3	31.75	31.75	3	1,782	0.17%
2019/09/06	3	31.88	0	0.00	32.00	3	1,794	0.17%
2019/08/26	2	32.13	1	32.30	32.30	1	1,999	0.05%
2019/08/22	1	32.85	0	0.00	32.60	1	2,069	0.05%
2019/08/21	2	32.80	1	33.05	32.85	1	2,064	0.05%
2019/08/19	2	32.60	0	0.00	32.65	2	2,036	0.10%
2019/08/14	2	31.85	0	0.00	31.75	2	1,995	0.10%
2019/08/13	1	31.90	1	31.70	31.80	0	1,983	0.00%
2019/08/06	1	31.35	2.9	31.24	31.40	-1.9	1,991	-0.10%
2019/08/05	0	0.00	3	31.65	31.70	-3	1,979	-0.15%
2019/08/02	3	31.90	0	0.00	31.75	3	1,987	0.15%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/29	0	0.00	18	32.07	32.10	-18	2,000	-0.90%
2019/07/26	2	31.85	0	0.00	32.00	2	1,976	0.10%
2019/07/25	0	0.00	3	31.90	31.95	-3	1,970	-0.15%
2019/07/22	0	0.00	10	32.70	32.65	-10	1,927	-0.52%
2019/07/19	3	32.85	0	0.00	32.85	3	1,933	0.16%
2019/07/15	4	32.80	0	0.00	32.75	4	1,940	0.21%
2019/07/11	2	33.00	0	0.00	33.00	2	1,964	0.10%
2019/07/10	0	0.00	8	32.88	32.80	-8	1,982	-0.40%
2019/07/08	0	0.00	7	34.34	34.40	-7	1,968	-0.36%
2019/07/05	1	34.25	1	34.34	34.20	0	1,884	0.00%
2019/07/04	0	0.00	5	34.10	34.10	-5	1,863	-0.27%
2019/07/03	4	33.60	1	33.75	33.90	3	1,872	0.16%
2019/07/02	2	34.50	10	34.35	33.60	-8	1,844	-0.43%
2019/07/01	0	0.00	1	34.25	34.20	-1	1,738	-0.06%
2019/06/28	2	33.80	0	0.00	33.80	2	1,710	0.12%
2019/06/26	0	0.00	15	33.65	33.80	-15	1,668	-0.90%
2019/06/25	0	0.00	15	33.40	33.40	-15	1,613	-0.93%
2019/06/24	6	33.33	10	33.40	33.40	-4	1,592	-0.25%
2019/06/21	2	33.23	0	0.00	33.10	2	1,570	0.13%
2019/06/19	0	0.00	10	33.15	33.05	-10	1,571	-0.64%
2019/06/18	0	0.00	8	32.89	32.90	-8	1,567	-0.51%
2019/06/06	0	0.00	7	32.96	33.10	-7	1,773	-0.39%
2019/05/31	0	0.00	1	32.80	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	31.50	0	0.00	31.80	10	1,753	0.57%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/17	1	31.40	0	0.00	31.55	1	1,818	0.05%
2019/05/10	5	30.70	0	0.00	30.50	5	1,916	0.26%
2019/05/06	10	31.65	0	0.00	31.55	10	2,141	0.47%
2019/04/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2019/04/26	2	31.18	0	0.00	31.00	2	2,308	0.09%
2019/04/24	9	31.42	0	0.00	31.30	9	2,290	0.39%
2019/04/18	5	31.35	0	0.00	31.25	5	2,344	0.21%
2019/04/17	5	31.50	0	0.00	31.45	5	2,324	0.22%
2019/04/16	9	31.36	0	0.00	31.40	9	2,298	0.39%
2019/04/15	5	31.45	0	0.00	31.45	5	2,273	0.22%
2019/04/12	2	32.40	0	0.00	31.85	2	2,240	0.09%
2019/03/26	0	0.00	3	31.95	32.15	-3	2,158	-0.14%
2019/03/25	1	31.80	0	0.00	31.80	1	2,154	0.05%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/18	6	32.30	6	32.20	32.20	0	2,074	0.00%
2019/03/14	3.3	31.73	0	0.00	31.75	3.3	2,005	0.16%
2019/03/13	3	32.25	1	33.05	32.10	2	1,948	0.10%
2019/03/04	0	0.00	5	33.45	33.50	-5	1,759	-0.28%
2019/02/27	0	0.00	10	33.20	33.35	-10	1,754	-0.57%
2019/02/26	1	34.10	0	0.00	33.70	1	1,745	0.06%
2019/02/25	0	0.00	15	33.95	34.00	-15	1,750	-0.86%
2019/02/21	2	33.70	0	0.00	33.65	2	1,751	0.11%
2019/02/20	2	33.80	2	33.93	33.65	0	1,787	0.00%
2019/02/18	0	0.00	1	33.40	33.95	-1	1,794	-0.06%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/13	0	0.00	1	33.90	33.80	-1	1,735	-0.06%
2019/02/12	5	34.35	3	34.90	34.40	2	1,704	0.12%
2019/02/11	1	34.60	3	34.50	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	4	34.01	33.90	-4	1,616	-0.25%
2019/01/29	20	33.85	6	34.19	33.65	14	1,583	0.88%
2019/01/28	0	0.00	20	33.97	34.05	-20	1,485	-1.35%
2019/01/25	0	0.00	5	33.48	33.25	-5	1,391	-0.36%
2019/01/24	2	33.40	6	33.39	33.20	-4	1,340	-0.30%
2019/01/23	1	32.75	12	32.54	32.90	-11	1,231	-0.89%
2019/01/22	0	0.00	2	32.05	32.00	-2	1,169	-0.17%
2019/01/16	1	31.90	0	0.00	31.85	1	1,240	0.08%
2019/01/14	1	31.95	6	31.68	31.85	-5	1,210	-0.41%
2019/01/11	5	31.40	0	0.00	31.50	5	1,208	0.41%
2019/01/10	1	31.35	0	0.00	31.50	1	1,199	0.08%
2018/12/17	20	30.44	0	0.00	30.50	20	1,358	1.47%
2018/12/11	4	29.55	0	0.00	29.70	4	1,347	0.30%
2018/11/22	1	29.90	0	0.00	30.00	1	1,252	0.08%
2018/11/19	5	30.10	0	0.00	29.85	5	1,202	0.42%
2018/11/14	0	0.00	1	28.45	28.45	-1	1,101	-0.09%
2018/10/31	0	0.00	10	28.10	28.20	-10	1,159	-0.86%
2018/10/24	0.3	29.00	0	0.00	28.85	0.3	1,077	0.03%
2018/10/12	1	29.85	11	29.28	30.20	-10	1,064	-0.94%
2018/10/05	0	0.00	3	31.35	31.35	-3	1,017	-0.29%
2018/10/03	39	32.48	34	31.87	31.90	5	965	0.52%
2018/08/28	1	30.60	0	0.00	30.75	1	1,170	0.09%
2018/08/27	0	0.00	1	30.60	30.55	-1	1,169	-0.09%
2018/08/24	1	30.30	0	0.00	30.30	1	1,170	0.09%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/01	0	0.00	1	30.30	30.30	-1	1,251	-0.08%
2018/07/27	0	0.00	1	30.25	30.30	-1	1,270	-0.08%
2018/07/26	0	0.00	3	30.30	30.30	-3	1,277	-0.23%
2018/07/03	0.3	30.90	0	0.00	30.85	0.3	1,423	0.02%
2018/07/02	1	31.40	2	31.45	31.55	-1	1,424	-0.07%
2018/06/29	0	0.00	1	31.85	31.70	-1	1,426	-0.07%
2018/06/28	0	0.00	2	30.55	31.30	-2	1,408	-0.14%
2018/06/27	1	30.65	5	30.70	30.60	-4	1,393	-0.29%
2018/06/26	1	30.10	2	30.13	30.75	-1	1,383	-0.07%
2018/06/25	0	0.00	5	31.00	30.80	-5	1,345	-0.37%
2018/06/22	0.3	31.20	15	31.17	31.05	-14.8	1,333	-1.11%
2018/06/21	6	31.36	0	0.00	31.35	6	1,318	0.46%
2018/06/20	2	31.65	5	31.75	31.70	-3	1,305	-0.23%
2018/06/19	3	32.28	0	0.00	31.90	3	1,282	0.23%
2018/06/15	6	32.32	1	32.20	32.40	5	1,265	0.40%
2018/06/13	5	32.45	0	0.00	32.45	5	1,220	0.41%
2018/06/12	1	32.50	2	32.48	32.50	-1	1,199	-0.08%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	7	33.00	0	0.00	32.90	7	1,132	0.62%
2018/06/06	5	33.13	1	33.10	33.15	4	1,088	0.37%
2018/06/05	2	33.35	0	0.00	33.10	2	1,044	0.19%
2018/06/04	0	0.00	1	33.75	33.60	-1	1,007	-0.10%
2018/06/01	0	0.00	1	33.45	33.40	-1	1,002	-0.10%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/17	0	0.00	1	33.55	33.60	-1	1,018	-0.10%
2018/05/16	5	33.60	0	0.00	33.75	5	1,025	0.49%
2018/05/07	5	33.90	0	0.00	34.00	5	1,074	0.47%
2018/04/26	5	35.40	0	0.00	35.25	5	1,042	0.48%
2018/04/25	25	35.62	0	0.00	35.70	25	1,029	2.43%
2018/04/23	9	34.94	0	0.00	35.05	9	1,001	0.90%
2018/04/20	3	34.35	1	34.15	34.95	2	1,016	0.20%
2018/04/12	2	34.45	0	0.00	34.65	2	1,051	0.19%
2018/04/10	10	34.55	0	0.00	34.30	10	1,105	0.90%
2018/03/31	5	34.20	0	0.00	34.15	5	1,176	0.43%
2018/03/26	5	33.55	0	0.00	33.75	5	1,254	0.40%
2018/03/09	1	33.80	0	0.00	34.00	1	1,957	0.05%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/02/09	2	33.30	7.4	33.47	33.60	-5.4	2,420	-0.22%
2018/02/06	0	0.00	7	33.55	34.15	-7	2,431	-0.29%
2018/02/01	0	0.00	88	35.33	35.40	-88	2,543	-3.46%
2018/01/29	0.7	35.60	0	0.00	35.55	0.7	2,552	0.03%
2018/01/19	0	0.00	0	35.95	35.80	0	2,800	0.00%
2018/01/17	11	36.23	0	0.00	36.45	11	2,815	0.39%
2018/01/16	1	35.85	0	0.00	35.90	1	2,797	0.04%
2018/01/12	0	0.00	10	36.40	36.35	-10	2,730	-0.37%
2018/01/09	10	37.00	0	0.00	37.00	10	2,711	0.37%
2018/01/08	2	36.75	1	36.90	36.80	1	2,699	0.04%
2018/01/03	0	0.00	5	37.30	37.30	-5	2,666	-0.19%
2018/01/02	0	0.00	1	37.35	37.50	-1	2,657	-0.04%