漢翔 (2634)-元富-安南券商分點個股進出

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
55.7
漲跌
▼0.6
漲幅
-1.07%
成交量
20,978張
產業
上市航運類股
694人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/05/15	12.3	56.89	21	56.68	55.70	-8.7	16,108	-0.05%
2024/05/14	4	55.95	5	55.98	56.30	-1	15,840	-0.01%
2024/05/13	1	53.30	11	53.58	53.30	-10	15,566	-0.06%
2024/05/10	0	54.00	0	0.00	54.50	0	15,519	0.00%
2024/05/09	23	54.49	5	55.10	53.80	18	15,501	0.12%
2024/05/08	16	54.06	46	54.17	54.50	-30	15,444	-0.19%
2024/05/07	4	55.70	10	55.40	55.70	-6	15,150	-0.04%
2024/05/06	24	56.62	4	56.08	56.00	20	15,052	0.13%
2024/05/03	13	57.08	0	0.00	56.80	13	14,897	0.09%
2024/05/02	4	57.80	4	58.00	57.90	0	14,767	0.00%
2024/04/30	2.1	57.79	1	58.00	57.20	1.1	14,617	0.01%
2024/04/29	5	58.10	12	58.03	57.80	-7	14,483	-0.05%
2024/04/26	7	57.17	27	57.88	57.70	-20	14,327	-0.14%
2024/04/25	26	57.97	9	57.72	57.30	17	14,138	0.12%
2024/04/24	44	57.81	33	57.40	57.10	11	13,958	0.08%
2024/04/23	1	58.10	3.1	57.46	57.80	-2.1	13,656	-0.02%
2024/04/22	26	57.41	113	57.28	56.10	-87	13,472	-0.65%	大賣/
2024/04/19	250	59.28	121.4	58.76	57.60	128.7	13,470	0.96%	大買/大賣/鉅額交易
2024/04/18	13	57.90	38	58.38	58.70	-25	12,973	-0.19%
2024/04/17	8.2	56.11	13	55.97	55.80	-4.8	12,495	-0.04%
2024/04/16	44.1	56.27	35	56.44	55.40	9.1	12,617	0.07%
2024/04/15	60	58.47	74	58.75	58.00	-14	12,092	-0.12%
2024/04/12	16.1	56.27	13.1	56.61	56.80	3	11,131	0.03%
2024/04/11	10.1	56.49	45	57.25	55.80	-35	11,010	-0.32%
2024/04/10	271.1	58.43	247	57.88	56.80	24.1	10,635	0.23%	大買/大賣/
2024/04/09	101.1	56.98	113	56.49	57.50	-12	9,678	-0.12%	大買/大賣/
2024/04/08	5	53.06	12	52.85	53.00	-7	8,809	-0.08%
2024/04/03	3	54.07	3	53.77	53.70	0	8,809	0.00%
2024/04/02	7	54.07	5	54.42	54.30	2	8,725	0.02%
2024/04/01	16	54.00	6	53.98	54.40	10	8,554	0.12%
2024/03/29	7	52.70	9	52.17	52.60	-2	8,247	-0.02%
2024/03/28	52.1	53.89	27	53.54	52.60	25.1	8,231	0.30%
2024/03/27	14	52.45	40	52.70	53.20	-26	7,646	-0.34%
2024/03/26	3	50.00	1	50.10	49.65	2	7,194	0.03%
2024/03/25	7	50.60	2	50.00	50.40	5	7,200	0.07%
2024/03/22	30	50.10	9.2	49.95	50.30	20.8	7,172	0.29%
2024/03/21	2	48.75	3	48.42	48.70	-1	6,957	-0.01%
2024/03/20	1	48.15	1	48.10	47.95	0	6,979	0.00%
2024/03/19	9	48.71	0	0.00	48.60	9	6,984	0.13%
2024/03/14	1	47.20	0	0.00	47.15	1	7,313	0.01%
2024/03/13	1	48.10	3	47.70	47.55	-2	7,365	-0.03%
2024/03/12	0	0.00	1	47.80	48.15	-1	7,418	-0.01%
2024/03/08	0.1	48.00	0.1	47.95	47.10	-0.1	7,416	0.00%
2024/03/07	6	48.31	1.2	48.46	48.30	4.8	7,380	0.07%
2024/03/06	12.2	48.91	0	0.00	48.90	12.2	7,391	0.17%
2024/03/05	1	49.50	2	49.90	49.45	-1	7,401	-0.01%
2024/03/04	5	49.85	0	0.00	49.80	5	7,410	0.07%
2024/03/01	1	49.65	0	0.00	49.60	1	7,433	0.01%
2024/02/27	1	49.55	0	0.00	48.90	1	8,222	0.01%
2024/02/26	3	49.72	2	49.73	49.75	1	8,200	0.01%
2024/02/23	2	48.80	2	48.40	48.40	0	8,159	0.00%
2024/02/22	0	0.00	1	49.10	49.25	-1	8,163	-0.01%
2024/02/21	5	49.05	3	49.10	49.10	2	8,207	0.02%
2024/02/20	0.1	49.10	0	0.00	49.05	0.1	8,243	0.00%
2024/02/16	4.2	49.23	2	49.30	49.30	2.2	8,393	0.03%
2024/02/15	0	0.00	29	48.50	49.20	-29	8,522	-0.34%
2024/02/05	25.1	48.05	0	0.00	48.10	25.1	8,533	0.29%
2024/02/02	4.1	48.24	2	48.20	48.25	2.1	8,539	0.02%
2024/02/01	2	48.80	2.5	48.89	48.85	-0.5	8,508	-0.01%
2024/01/31	5	48.96	2	49.25	49.20	3	8,619	0.03%
2024/01/30	4	49.98	2	50.05	49.80	2	8,825	0.02%
2024/01/29	0	0.00	15	50.30	50.20	-15	8,876	-0.17%
2024/01/26	0	0.00	1	50.00	49.90	-1	9,023	-0.01%
2024/01/25	3	50.13	3	50.13	50.10	0	9,076	0.00%
2024/01/23	1	50.20	3	50.23	50.20	-2	9,120	-0.02%
2024/01/22	2	50.00	2	49.90	49.90	0	9,131	0.00%
2024/01/19	0	0.00	0.1	50.40	49.95	-0.1	9,129	0.00%
2024/01/18	5	49.97	2.2	49.91	49.80	2.9	9,208	0.03%
2024/01/17	5	50.46	32	50.67	50.20	-27	9,224	-0.29%
2024/01/16	5	51.36	1	51.30	51.30	4	9,252	0.04%
2024/01/15	20	53.23	18	52.73	52.10	2	9,218	0.02%
2024/01/12	20	52.97	7	52.93	53.00	13	8,866	0.15%
2024/01/11	2	50.85	0	0.00	52.00	2	8,723	0.02%
2024/01/10	1	52.00	3	52.27	51.60	-2	8,783	-0.02%
2024/01/09	31	52.49	6	52.25	51.50	25	8,630	0.29%
2024/01/08	26	54.13	24	54.09	53.70	2	8,428	0.02%
2024/01/05	3	54.13	35	53.81	54.20	-32	8,203	-0.39%
2024/01/04	3	52.77	10	53.20	52.70	-7	8,070	-0.09%
2024/01/03	1	53.00	1	52.80	52.70	0	8,366	0.00%
2024/01/02	1	53.30	4	53.63	53.60	-3	8,328	-0.04%
2023/12/29	6	53.53	9	53.59	53.60	-3	8,357	-0.04%
2023/12/28	1	53.10	0	0.00	53.10	1	8,331	0.01%
2023/12/27	0	0.00	1	52.80	52.80	-1	8,352	-0.01%
2023/12/26	10	53.23	8	53.08	53.00	2	8,419	0.02%
2023/12/25	3	53.07	8	53.31	53.30	-5	8,402	-0.06%
2023/12/21	10	53.20	21	52.92	52.10	-11	8,547	-0.13%
2023/12/20	1	52.20	9	53.00	52.70	-8	8,441	-0.09%
2023/12/19	3	51.63	2	51.90	52.00	1	8,505	0.01%
2023/12/18	1	52.70	0	0.00	52.80	1	8,579	0.01%
2023/12/15	3	52.47	0	0.00	52.50	3	8,674	0.03%
2023/12/14	2	52.40	1	52.40	52.00	1	8,797	0.01%
2023/12/13	13	53.31	10	52.93	51.90	3	8,952	0.03%
2023/12/12	20	53.00	5	52.50	52.70	15	8,927	0.17%
2023/12/11	3	51.73	10	51.40	51.50	-7	9,025	-0.08%
2023/12/08	10	51.81	3	51.70	51.50	7	9,174	0.08%
2023/12/07	5	52.42	2	52.95	52.20	3	9,367	0.03%
2023/12/06	1	52.00	0	0.00	52.00	1	10,039	0.01%
2023/12/05	2	52.55	5	52.60	52.40	-3	10,377	-0.03%
2023/12/04	5	52.58	8	53.26	53.10	-3	10,439	-0.03%
2023/12/01	2	52.20	5	52.38	52.30	-3	10,463	-0.03%
2023/11/29	0	0.00	1	52.30	51.90	-1	11,055	-0.01%
2023/11/28	3	52.03	3	52.33	52.30	0	11,478	0.00%
2023/11/27	6	52.18	4	52.15	51.60	2	11,941	0.02%
2023/11/24	7.1	52.21	52	52.79	52.60	-44.9	11,969	-0.37%
2023/11/21	3	51.23	2	50.90	50.60	1	14,097	0.01%
2023/11/20	0	0.00	6	51.15	51.20	-6	15,292	-0.04%
2023/11/17	1	50.50	3	50.50	50.40	-2	16,846	-0.01%
2023/11/16	12	50.05	5	50.00	50.40	7	16,958	0.04%
2023/11/15	6	49.53	4	49.30	49.25	2	16,884	0.01%
2023/11/14	14	49.20	3	50.30	49.25	11	16,885	0.07%
2023/11/13	3	48.55	19	49.08	49.15	-16	16,852	-0.09%
2023/11/10	16	48.69	2	48.83	48.55	14	16,862	0.08%
2023/11/09	4	49.25	1	49.25	49.10	3	16,918	0.02%
2023/11/08	4	49.98	8	50.46	49.50	-4	17,049	-0.02%
2023/11/07	13.2	49.75	6	49.77	49.35	7.2	17,126	0.04%
2023/11/06	5	51.94	4	51.98	51.60	1	17,057	0.01%
2023/11/03	1	51.30	21	51.67	51.80	-20	17,234	-0.12%
2023/11/02	1	49.30	7	50.16	50.10	-6	17,601	-0.03%
2023/11/01	1	48.70	1	48.60	48.70	0	17,693	0.00%
2023/10/31	0	0.00	3	49.75	48.55	-3	17,832	-0.02%
2023/10/30	2	49.60	0	0.00	49.60	2	17,965	0.01%
2023/10/26	5	50.06	7	50.31	50.00	-2	18,398	-0.01%
2023/10/25	13	50.45	4	50.85	50.50	9	18,384	0.05%
2023/10/24	0	0.00	11	49.90	50.10	-11	18,391	-0.06%
2023/10/23	1	47.95	6.1	48.31	48.40	-5.1	18,373	-0.03%
2023/10/20	8	48.63	7	48.56	48.45	1	18,464	0.01%
2023/10/19	3	49.48	1	49.95	49.80	2	18,502	0.01%
2023/10/18	210.6	51.03	5	49.63	49.30	205.6	18,654	1.10%	大買/鉅額交易
2023/10/17	12.7	52.38	229	51.75	51.60	-216.3	18,695	-1.16%	大賣/鉅額交易
2023/10/16	4.2	54.14	5	53.76	53.70	-0.8	18,661	0.00%
2023/10/13	3.1	53.99	13	54.32	54.70	-9.9	18,861	-0.05%
2023/10/12	24	54.44	11	54.22	54.30	13	19,063	0.07%
2023/10/11	26	55.45	15	55.48	53.90	11	19,196	0.06%
2023/10/06	22	53.40	0	0.00	53.80	22	19,075	0.12%
2023/10/05	4.2	53.52	3	53.67	53.60	1.2	19,149	0.01%
2023/10/04	2	53.45	2	53.50	53.30	0	19,196	0.00%
2023/10/03	8.1	54.86	4	54.40	54.20	4.1	19,333	0.02%
2023/10/02	4	55.03	1	55.00	55.00	3	19,460	0.02%
2023/09/28	1	55.00	21	54.99	54.90	-20	19,648	-0.10%
2023/09/27	29	54.28	9	54.49	54.40	20	20,053	0.10%
2023/09/26	21.1	55.17	1	54.60	54.60	20.1	20,131	0.10%
2023/09/25	11.1	56.69	1	56.90	56.70	10.1	20,174	0.05%
2023/09/22	20	55.75	17	56.01	55.70	3	20,194	0.01%
2023/09/21	25.1	54.79	23	55.46	55.50	2.1	20,340	0.01%
2023/09/20	3	55.90	2	56.00	56.00	1	20,661	0.00%
2023/09/19	20	56.71	15	57.34	56.20	5	20,917	0.02%
2023/09/18	10	58.66	9	58.50	57.60	1	21,299	0.00%
2023/09/15	22	58.70	22	58.20	58.00	0	22,514	0.00%
2023/09/14	23	59.77	25	60.06	59.20	-2	24,361	-0.01%
2023/09/13	11	60.12	16	60.09	59.90	-5	25,282	-0.02%
2023/09/12	17.1	60.88	2.6	61.04	60.50	14.4	25,608	0.06%
2023/09/11	69.2	62.70	24	62.54	60.80	45.2	25,750	0.18%
2023/09/08	10	61.17	15	61.49	61.90	-5	25,155	-0.02%
2023/09/07	10	60.50	12	60.48	60.40	-2	24,936	-0.01%
2023/09/06	18	60.01	16.3	60.21	60.30	1.8	25,092	0.01%
2023/09/05	34	60.46	6.3	59.93	59.50	27.7	25,246	0.11%
2023/09/04	22	62.20	15.2	62.06	61.30	6.8	25,481	0.03%
2023/09/01	7	62.27	18	62.66	62.40	-11	25,566	-0.04%
2023/08/31	6	62.05	31	62.19	62.00	-25	25,428	-0.10%
2023/08/30	17	61.23	13.2	61.43	61.60	3.8	25,425	0.01%
2023/08/29	30	59.57	49.2	60.13	61.50	-19.2	25,440	-0.08%
2023/08/28	32	62.20	33	62.28	61.00	-1	24,866	0.00%
2023/08/25	33.3	61.22	20.1	61.39	60.30	13.2	23,852	0.06%
2023/08/24	312.3	61.08	42	61.44	61.40	270.3	23,172	1.17%	大買/鉅額交易
2023/08/23	54	59.09	304	60.19	59.00	-250	22,194	-1.13%	大賣/鉅額交易
2023/08/22	13	54.77	10	55.40	55.50	3	20,868	0.01%
2023/08/21	0	0.00	1	55.40	55.50	-1	20,986	0.00%
2023/08/18	0	0.00	3	55.30	54.70	-3	21,567	-0.01%
2023/08/17	11	55.05	3	55.30	55.10	8	22,073	0.04%
2023/08/16	6	53.78	1	53.20	53.80	5	22,699	0.02%
2023/08/15	1	54.20	2	53.95	53.90	-1	23,079	0.00%
2023/08/14	2	54.85	5	55.00	54.00	-3	23,352	-0.01%
2023/08/11	19	57.12	7	56.86	56.80	12	23,780	0.05%
2023/08/10	7	58.07	14	58.16	58.00	-7	23,730	-0.03%
2023/08/09	7	58.23	13	58.12	58.30	-6	23,730	-0.03%
2023/08/08	23	58.51	19	57.99	57.80	4	23,855	0.02%
2023/08/07	2.2	56.29	8	56.01	57.20	-5.8	23,996	-0.02%
2023/08/04	1.1	55.98	13	56.05	56.10	-11.9	24,323	-0.05%
2023/08/02	11	55.35	17	55.49	55.20	-6	24,828	-0.02%
2023/08/01	6	55.75	8	56.05	54.80	-2	25,063	-0.01%
2023/07/31	9	55.31	21.5	55.32	55.50	-12.5	25,683	-0.05%
2023/07/28	5	53.64	0	0.00	53.80	5	26,100	0.02%
2023/07/27	11	54.62	3	54.50	54.50	8	27,285	0.03%
2023/07/26	1	53.80	3	54.13	53.40	-2	28,078	-0.01%
2023/07/25	5	53.18	5	53.88	54.00	0	29,699	0.00%
2023/07/24	4	53.80	1	53.70	53.50	3	31,348	0.01%
2023/07/21	18	55.15	1.3	54.81	54.40	16.7	32,211	0.05%
2023/07/20	13.1	55.84	16	55.88	55.70	-2.9	34,259	-0.01%
2023/07/19	8.1	53.92	1	53.70	53.70	7.1	35,118	0.02%
2023/07/18	7.5	54.04	13	53.73	53.50	-5.5	35,969	-0.02%
2023/07/17	14.1	54.75	26	54.68	54.80	-11.9	36,519	-0.03%
2023/07/14	1	56.10	2.2	56.70	55.70	-1.2	37,088	0.00%
2023/07/13	9.2	56.36	5	56.76	56.10	4.2	38,925	0.01%
2023/07/12	0	0.00	11	57.31	57.20	-11	41,165	-0.03%
2023/07/11	2	57.90	10	58.26	57.70	-8	43,826	-0.02%
2023/07/10	7	58.77	6.3	58.74	58.30	0.8	45,283	0.00%
2023/07/07	10.5	58.74	0	0.00	59.40	10.5	46,632	0.02%
2023/07/06	80.3	60.56	0	0.00	60.20	80.3	47,102	0.17%
2023/07/05	6	62.42	16.5	62.74	61.90	-10.5	47,378	-0.02%
2023/07/04	5.4	61.45	3	61.57	61.30	2.4	47,089	0.01%
2023/07/03	11	61.08	8	61.09	61.40	3	47,026	0.01%
2023/06/30	2	60.15	1	60.90	60.00	1	46,820	0.00%
2023/06/29	11	60.88	3	61.23	60.50	8	46,813	0.02%
2023/06/28	23	60.45	9.2	61.06	60.70	13.8	46,669	0.03%
2023/06/27	11.2	60.02	101	60.09	59.30	-89.8	46,754	-0.19%	大賣/
2023/06/26	19.5	61.82	100	61.00	60.70	-80.5	47,177	-0.17%
2023/06/21	68.5	65.04	84	64.16	63.40	-15.5	46,949	-0.03%
2023/06/20	201	64.74	187.3	64.70	65.00	13.7	45,875	0.03%	大買/大賣/
2023/06/19	209	62.85	102	62.82	63.90	107	43,882	0.24%	大買/大賣/鉅額交易
2023/06/16	3	58.17	45	58.13	58.10	-42	42,910	-0.10%
2023/06/15	38	56.01	23	57.25	57.30	15	42,614	0.04%
2023/06/14	24	56.33	1	56.30	56.00	23	42,368	0.05%
2023/06/13	5	56.78	39	56.78	56.60	-34	42,460	-0.08%
2023/06/12	13	56.48	12	57.98	56.50	1	42,670	0.00%
2023/06/09	8	57.56	12	57.78	57.50	-4	42,840	-0.01%
2023/06/08	56	57.71	47	57.76	57.70	9	43,055	0.02%
2023/06/07	45	57.47	45	57.40	57.50	0	42,805	0.00%
2023/06/06	44	57.13	27	57.18	56.40	17	43,073	0.04%
2023/06/05	53	57.30	53	57.50	57.30	0	43,876	0.00%
2023/06/02	18	56.28	19	56.44	56.30	-1	43,546	0.00%
2023/06/01	2	55.45	8	55.15	55.30	-6	43,401	-0.01%
2023/05/31	6	55.33	13	55.16	55.40	-7	43,443	-0.02%
2023/05/30	30	54.85	16	55.69	54.80	14	43,459	0.03%
2023/05/29	13.1	56.15	18	55.71	55.80	-5	43,343	-0.01%
2023/05/26	6	55.05	48	54.68	54.80	-42	43,222	-0.10%
2023/05/25	42	56.20	40	56.14	56.00	2	43,100	0.00%
2023/05/24	60	57.66	31	57.16	56.70	29	43,064	0.07%
2023/05/23	34	56.71	7	56.70	56.70	27	42,899	0.06%
2023/05/22	22	56.35	24	56.29	56.90	-2	42,593	0.00%
2023/05/19	25	54.86	13	54.38	54.20	12	42,282	0.03%
2023/05/18	3	54.73	3	54.50	54.50	0	42,021	0.00%
2023/05/17	16	55.36	129	55.68	55.00	-113	41,789	-0.27%	大賣/鉅額交易
2023/05/16	16	53.72	10	54.00	53.70	6	41,378	0.01%
2023/05/15	206	53.82	55	53.76	53.70	151	41,725	0.36%	大買/鉅額交易
2023/05/12	343	53.21	28	53.51	54.40	315	43,241	0.73%	大買/鉅額交易
2023/05/11	33	53.95	361	53.78	54.00	-328	43,592	-0.75%	大賣/鉅額交易
2023/05/10	375	55.50	35	55.57	55.30	340	43,073	0.79%	大買/鉅額交易
2023/05/09	21.1	55.16	404	54.42	54.50	-383	42,634	-0.90%	大賣/鉅額交易
2023/05/08	28	56.63	13	57.31	56.60	15	42,096	0.04%
2023/05/05	45	56.96	26	57.33	56.40	19	41,801	0.05%
2023/05/04	36	58.00	76	58.09	57.60	-40	41,148	-0.10%
2023/05/03	103	58.69	84	58.47	58.70	19	40,545	0.05%	大買/
2023/05/02	72	58.19	34	58.19	57.40	38	39,311	0.10%
2023/04/28	99	58.49	79.1	58.53	58.00	20	38,504	0.05%
2023/04/27	92	57.00	113.5	57.32	57.50	-21.5	36,822	-0.06%	大賣/
2023/04/26	64	55.59	24	55.93	55.90	40	35,055	0.11%
2023/04/25	94	57.40	93.1	57.33	56.40	1	34,075	0.00%
2023/04/24	57.1	55.50	58.1	56.52	57.50	-1	31,803	0.00%
2023/04/21	40.1	54.45	28	54.60	54.70	12.1	30,689	0.04%
2023/04/20	27.5	54.97	56	54.81	54.40	-28.5	29,705	-0.10%
2023/04/19	47	56.59	45	56.34	56.60	2	28,932	0.01%
2023/04/18	86.1	56.76	253.2	57.77	55.90	-167.1	28,155	-0.59%	大賣/鉅額交易
2023/04/17	686.1	58.30	490.1	58.31	58.00	196	26,225	0.75%	大買/大賣/鉅額交易
2023/04/14	267.2	54.45	390	54.79	54.20	-122.9	23,870	-0.51%	大買/大賣/鉅額交易
2023/04/13	217	52.18	55	51.87	52.90	162	21,249	0.76%	大買/鉅額交易
2023/04/12	110	47.29	143	47.13	48.15	-33	20,124	-0.16%	大買/大賣/
2023/04/11	34	44.37	1	45.10	43.80	33	18,629	0.18%
2023/04/10	30	43.77	4	43.81	44.30	26	18,055	0.14%
2023/04/07	4	42.45	55	42.29	42.40	-51	17,575	-0.29%
2023/04/06	16	42.09	0	0.00	42.00	16	17,668	0.09%
2023/03/31	5	41.84	0	0.00	41.65	5	17,716	0.03%
2023/03/30	2	41.85	3	41.52	41.85	-1	17,689	-0.01%
2023/03/29	4	41.58	1	41.70	41.55	3	17,597	0.02%
2023/03/28	32	42.07	9.5	41.82	41.20	22.5	17,588	0.13%
2023/03/27	18	43.80	273	43.76	43.20	-255	17,093	-1.49%	大賣/鉅額交易
2023/03/24	253	42.43	19	42.14	42.45	234	16,439	1.42%	大買/鉅額交易
2023/03/23	47	41.63	3	41.72	41.75	44	16,380	0.27%
2023/03/22	2	40.85	1	41.00	40.85	1	16,148	0.01%
2023/03/21	2	41.43	4	41.29	41.00	-2	16,101	-0.01%
2023/03/20	9	40.83	4	41.06	41.00	5	16,040	0.03%
2023/03/17	2	40.40	193.4	40.40	40.25	-191.4	16,072	-1.19%	大賣/鉅額交易
2023/03/16	2	40.50	9	40.34	40.20	-7	16,215	-0.04%
2023/03/15	11	41.02	5.1	41.25	41.00	5.9	16,594	0.04%
2023/03/14	2	39.98	23	40.10	39.85	-21	16,663	-0.13%
2023/03/13	85	38.59	6	38.95	38.95	79	17,010	0.46%
2023/03/10	20	41.04	4	41.01	40.90	16	17,105	0.09%
2023/03/09	26	41.31	49.1	41.62	42.05	-23.1	17,023	-0.14%
2023/03/08	40	41.01	127	41.16	41.00	-87	16,777	-0.52%	大賣/
2023/03/07	1	39.00	8	39.02	39.40	-7	16,726	-0.04%
2023/03/06	8	38.79	9	38.86	38.65	-1	16,633	-0.01%
2023/03/03	11	38.48	12	38.31	38.40	-1	16,513	-0.01%
2023/03/02	125	37.79	0	0.00	37.85	125	16,435	0.76%	大買/鉅額交易
2023/03/01	3	38.05	5	38.24	38.00	-2	16,423	-0.01%
2023/02/24	0	0.00	50	38.40	38.50	-50	16,568	-0.30%
2023/02/23	2	38.88	8	38.99	39.20	-6	16,400	-0.04%
2023/02/22	59	39.21	52	38.47	39.20	7	16,303	0.04%
2023/02/21	25	39.21	14.1	39.25	38.80	10.9	16,229	0.07%
2023/02/20	11	38.87	4	39.10	38.80	7	15,930	0.04%
2023/02/17	5	38.62	9	38.89	38.50	-4	15,735	-0.03%
2023/02/16	107	37.90	4	37.99	38.00	103	15,357	0.67%	大買/鉅額交易
2023/02/15	1	37.30	0	0.00	37.30	1	15,226	0.01%
2023/02/14	11	37.15	3	37.27	37.60	8	15,097	0.05%
2023/02/13	57.1	37.77	4	37.20	37.65	53.1	15,039	0.35%
2023/02/10	23.2	38.83	35.6	39.01	37.95	-12.5	14,717	-0.08%
2023/02/09	113	37.49	127.1	37.43	37.35	-14.1	13,007	-0.11%	大買/大賣/
2023/02/08	12	35.83	120	36.01	35.90	-108	12,322	-0.88%	大賣/鉅額交易
2023/02/06	1.1	35.63	5.3	35.40	35.50	-4.2	12,254	-0.03%
2023/02/03	0	0.00	8	35.08	34.95	-8	12,155	-0.07%
2023/02/02	0	0.00	1	34.85	34.45	-1	12,027	-0.01%
2023/02/01	5.1	34.60	8	34.99	34.55	-2.9	11,897	-0.02%
2023/01/31	1	34.65	3	34.50	34.60	-2	11,785	-0.02%
2023/01/30	70.3	34.09	2	34.50	34.10	68.3	11,767	0.58%
2023/01/17	2	34.20	5	34.20	34.15	-3	11,749	-0.03%
2023/01/16	2	34.70	0	0.00	34.40	2	11,809	0.02%
2023/01/12	0	0.00	5	34.84	34.85	-5	11,970	-0.04%
2023/01/11	12	35.30	8	35.36	35.05	4	11,993	0.03%
2023/01/10	1	35.15	0	0.00	34.80	1	11,948	0.01%
2023/01/09	5	34.95	0	0.00	34.95	5	11,937	0.04%
2023/01/06	0	0.00	2	35.50	35.25	-2	11,951	-0.02%
2023/01/05	0	0.00	10	35.70	35.25	-10	12,024	-0.08%
2023/01/04	2	35.45	7	35.54	35.45	-5	11,953	-0.04%
2023/01/03	61	35.40	0.1	35.60	35.40	60.9	11,892	0.51%
2022/12/30	19	36.01	18	35.90	35.75	1	11,774	0.01%
2022/12/29	8	34.94	1	34.95	35.10	7	11,294	0.06%
2022/12/28	7	35.28	1	35.20	35.10	6	11,223	0.05%
2022/12/27	2	35.45	0	0.00	35.00	2	11,126	0.02%
2022/12/26	6	35.10	11	35.55	35.25	-5	11,028	-0.05%
2022/12/23	7	33.74	16.2	34.32	34.55	-9.2	10,789	-0.08%
2022/12/21	11	33.36	1	33.50	33.25	10	10,653	0.09%
2022/12/20	9	33.72	10	33.40	33.30	-1	10,740	-0.01%
2022/12/19	5	34.45	1	34.70	34.40	4	10,836	0.04%
2022/12/16	16.2	34.99	38	34.91	34.95	-21.8	10,808	-0.20%
2022/12/15	8	35.29	12	35.61	35.95	-4	10,663	-0.04%
2022/12/14	0	0.00	2	34.75	35.00	-2	10,373	-0.02%
2022/12/13	1	34.95	0	0.00	34.35	1	10,265	0.01%
2022/12/12	2	35.10	25	34.67	34.85	-23	10,170	-0.23%
2022/12/09	42	35.15	0	0.00	34.85	42	10,069	0.42%
2022/12/08	47	35.69	10	35.63	35.20	37	9,939	0.37%
2022/12/07	19	35.26	8	35.41	35.85	11	9,652	0.11%
2022/12/06	16	35.52	25	36.11	35.60	-9	9,049	-0.10%
2022/12/05	69	37.38	57	36.49	36.25	12	8,693	0.14%
2022/12/02	28	34.54	69	34.37	34.80	-41	7,945	-0.52%
2022/12/01	15	33.13	15	33.40	33.10	0	7,385	0.00%
2022/11/30	36	33.30	117	33.45	33.40	-81	7,203	-1.12%	大賣/
2022/11/29	259	34.00	211	33.77	33.90	48	6,738	0.71%	大買/大賣/
2022/11/28	26	31.84	11	31.50	31.90	15	5,674	0.26%
2022/11/25	1	31.65	8	31.42	31.40	-7	5,575	-0.13%
2022/11/24	2	31.35	11	31.55	31.40	-9	5,571	-0.16%
2022/11/23	2	31.73	0	0.00	31.55	2	5,518	0.04%
2022/11/22	28	31.40	9	31.71	31.55	19	5,426	0.35%
2022/11/18	8	31.08	5	31.01	31.05	3	5,115	0.06%
2022/11/17	4	30.58	0	0.00	30.60	4	5,066	0.08%
2022/11/16	1	31.40	1	31.70	31.05	0	4,972	0.00%
2022/11/15	4	31.01	2	30.88	30.95	2	4,857	0.04%
2022/11/14	1	31.15	0	0.00	31.15	1	4,831	0.02%
2022/11/11	8	31.06	0	0.00	30.90	8	4,846	0.17%
2022/11/10	10	31.10	0	0.00	31.10	10	4,916	0.20%
2022/11/09	1.5	31.23	3	31.18	31.05	-1.6	5,034	-0.03%
2022/11/08	5	31.91	0	0.00	31.60	5	4,958	0.10%
2022/11/02	1	32.75	12	32.84	32.45	-11	4,956	-0.22%
2022/11/01	10	31.90	0	0.00	31.80	10	5,247	0.19%
2022/10/28	3	31.50	3	30.85	30.60	0	5,701	0.00%
2022/10/27	0	0.00	1	31.40	31.20	-1	6,360	-0.02%
2022/10/26	2	31.10	1	31.05	31.05	1	7,147	0.01%
2022/10/24	11	32.27	0	0.00	32.30	11	7,643	0.14%
2022/10/14	1	31.55	1	31.55	31.45	0	8,017	0.00%
2022/10/13	1	32.00	1	31.45	31.15	0	8,057	0.00%
2022/09/30	5	33.20	6	33.53	33.80	-1	9,935	-0.01%
2022/09/29	1	34.40	1	34.30	34.00	0	10,071	0.00%
2022/09/27	6	34.42	1	34.75	34.15	5	10,620	0.05%
2022/09/26	18	36.20	19	36.50	35.55	-1	10,875	-0.01%
2022/09/23	10	36.10	10	36.50	36.10	0	11,223	0.00%
2022/09/22	1	35.85	1	36.05	35.95	0	11,423	0.00%
2022/09/19	5	35.70	0	0.00	35.60	5	11,793	0.04%
2022/09/16	10	36.00	0	0.00	36.05	10	11,941	0.08%
2022/09/15	2	37.60	0	0.00	36.55	2	12,241	0.02%
2022/09/14	10	36.00	10	36.56	36.85	0	12,686	0.00%
2022/09/13	0	0.00	1	36.80	36.70	-1	13,391	-0.01%
2022/09/12	0	0.00	10	36.60	36.80	-10	15,449	-0.06%
2022/09/07	0	0.00	8	35.86	35.75	-8	17,074	-0.05%
2022/09/06	13	35.47	16	36.07	35.60	-3	17,122	-0.02%
2022/09/05	0	0.00	1	35.35	35.35	-1	17,077	-0.01%
2022/09/01	0	0.00	1	35.25	35.25	-1	17,091	-0.01%
2022/08/31	2	35.65	0	0.00	35.50	2	17,113	0.01%
2022/08/30	2	35.10	2	35.15	35.15	0	17,109	0.00%
2022/08/29	5	35.30	0	0.00	35.00	5	17,110	0.03%
2022/08/26	12	35.95	2	35.80	35.80	10	17,097	0.06%
2022/08/25	1	35.70	1	35.75	35.75	0	17,140	0.00%
2022/08/24	4	35.95	2	36.00	35.75	2	17,235	0.01%
2022/08/23	1	35.60	7	35.56	35.90	-6	17,266	-0.03%
2022/08/22	1	35.20	1	35.20	35.20	0	17,223	0.00%
2022/08/19	9	35.18	6	35.48	35.10	3	17,273	0.02%
2022/08/18	4	35.00	5	35.31	35.40	-1	17,291	-0.01%
2022/08/17	16	35.18	5	35.16	35.05	11	17,429	0.06%
2022/08/16	5	36.27	0	0.00	35.60	5	17,431	0.03%
2022/08/09	0	0.00	5	37.20	37.15	-5	17,517	-0.03%
2022/08/08	7	36.98	19	37.14	37.00	-12	17,402	-0.07%
2022/08/05	3	36.00	2	35.75	35.95	1	17,068	0.01%
2022/08/04	17	36.31	7	36.45	36.00	10	16,971	0.06%
2022/08/03	39	36.73	41	36.92	37.10	-2	16,796	-0.01%
2022/08/02	13	37.87	23	37.79	38.20	-10	16,240	-0.06%
2022/08/01	5	36.76	1	37.15	37.35	4	15,602	0.03%
2022/07/29	4	35.23	6	35.80	35.90	-2	15,172	-0.01%
2022/07/28	4	35.50	1	35.25	35.25	3	15,100	0.02%
2022/07/25	0	0.00	3	35.30	34.95	-3	14,971	-0.02%
2022/07/22	5	34.50	2	35.25	35.00	3	14,970	0.02%
2022/07/21	2	34.80	0	34.30	34.70	2	14,968	0.01%
2022/07/20	0	0.00	3	35.30	35.35	-3	15,124	-0.02%
2022/07/19	0	0.00	1.1	35.03	35.00	-1.1	15,270	-0.01%
2022/07/18	2.1	34.79	1.1	35.20	35.00	1	15,522	0.01%
2022/07/15	0.1	34.90	0	0.00	35.10	0.1	15,567	0.00%
2022/07/14	10	36.00	12	35.87	35.85	-2	15,585	-0.01%
2022/07/13	8	35.93	1	36.15	36.05	7	15,513	0.05%
2022/07/12	2	34.23	0	0.00	34.25	2	15,255	0.01%
2022/07/11	3	34.37	7	34.29	34.35	-4	15,535	-0.03%
2022/07/08	3	33.35	0	0.00	32.75	3	15,691	0.02%
2022/07/07	1	33.60	4	34.20	33.40	-3	15,583	-0.02%
2022/07/06	4	33.90	5	33.93	33.85	-1	15,517	-0.01%
2022/07/05	1	33.90	1	33.85	34.70	0	15,350	0.00%
2022/07/04	4	33.49	3	33.35	33.10	1	14,928	0.01%
2022/07/01	0	0.00	7	32.76	32.55	-7	14,518	-0.05%
2022/06/30	7	32.34	0	0.00	32.35	7	13,940	0.05%
2022/06/29	0	32.20	32	33.00	32.20	-32	13,691	-0.23%
2022/06/28	8	31.98	11	32.25	32.15	-3	13,485	-0.02%
2022/06/27	2	32.05	1	32.10	31.85	1	13,380	0.01%
2022/06/23	7	31.54	5	32.25	31.15	2	13,081	0.02%
2022/06/22	42	32.05	6	32.02	31.35	36	12,740	0.28%
2022/06/21	22	34.23	110	34.58	34.40	-88	12,182	-0.72%	大賣/
2022/06/20	107	34.94	328	38.27	34.40	-221	11,440	-1.93%	大買/大賣/鉅額交易
2022/06/17	368	37.83	76	37.57	38.20	292	9,329	3.13%	大買/鉅額交易
2022/06/16	6	34.88	11	35.07	34.75	-5	8,190	-0.06%
2022/06/13	0	0.00	1	32.90	33.45	-1	7,447	-0.01%
2022/06/06	1	33.00	1	33.25	32.95	0	7,260	0.00%
2022/06/02	2	33.35	0	0.00	33.40	2	7,273	0.03%
2022/06/01	4	34.26	0	0.00	33.90	4	7,222	0.06%
2022/05/31	0	0.00	0	34.00	34.10	0	7,105	0.00%
2022/05/26	0	0.00	1	34.10	33.95	-1	6,926	-0.01%
2022/05/25	14	34.74	14	34.61	33.85	0	6,836	0.00%
2022/05/24	2	34.17	0	34.05	34.00	2	6,625	0.03%
2022/05/23	13	34.03	13	33.99	33.75	0	6,483	0.00%
2022/05/20	1	33.65	43	33.50	33.30	-42	6,281	-0.67%
2022/05/19	0	0.00	5	32.40	32.45	-5	6,117	-0.08%
2022/05/18	0	0.00	15	32.49	32.80	-15	6,131	-0.24%
2022/05/16	30	31.73	0	31.90	31.95	30	6,090	0.49%
2022/05/12	0	0.00	2	31.50	31.15	-2	5,992	-0.03%
2022/05/11	0	33.35	0	0.00	32.90	0	5,844	0.00%
2022/05/10	12	32.79	0	0.00	33.60	12	5,743	0.21%
2022/05/09	10	33.57	0	0.00	32.55	10	5,606	0.18%
2022/05/04	33	32.41	0	0.00	32.25	33	5,328	0.62%
2022/05/03	0	0.00	1	32.90	32.85	-1	5,266	-0.02%
2022/04/28	1	33.05	0	33.10	33.20	1	5,071	0.02%
2022/04/27	0	0.00	1	33.00	33.25	-1	4,986	-0.02%
2022/04/26	9	35.09	42	35.06	34.20	-33	4,794	-0.69%
2022/04/25	2	34.08	0	0.00	34.20	2	4,451	0.04%
2022/04/22	0	0.00	4	33.70	34.70	-4	4,162	-0.10%
2022/04/21	1	32.95	6	33.23	32.80	-5	3,836	-0.13%
2022/04/20	25	33.93	25	34.33	33.80	0	3,651	0.00%
2022/04/19	32	32.99	1	33.10	34.00	31	3,416	0.91%
2022/04/18	15	33.76	16	33.56	33.50	-1	3,197	-0.03%
2022/04/15	4	32.88	5	33.29	33.75	-1	2,960	-0.03%
2022/04/14	19	32.09	57	32.75	32.30	-38	2,484	-1.53%
2022/04/13	0	0.00	1	30.80	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	14	30.53	30.70	-14	1,866	-0.75%
2022/04/11	3	30.30	9	30.02	29.80	-6	1,758	-0.34%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/03/29	2	29.35	0	0.00	29.30	2	1,756	0.11%
2022/03/22	3	29.63	0	0.00	29.55	3	1,758	0.17%
2022/03/17	0	0.00	2	29.45	29.50	-2	1,765	-0.11%
2022/03/08	3	29.18	0	0.00	28.75	3	1,808	0.17%
2022/03/01	2	29.95	9	30.25	30.05	-7	1,838	-0.38%
2022/02/25	0	0.00	1	29.55	29.55	-1	1,820	-0.05%
2022/02/24	0	0.00	3	29.65	29.45	-3	1,850	-0.16%
2022/01/26	0.4	29.10	0	0.00	29.10	0.4	2,237	0.02%
2022/01/25	1	29.00	0	0.00	29.05	1	2,263	0.04%
2022/01/24	1	29.30	0	0.00	29.35	1	2,248	0.04%
2022/01/21	1	29.60	0	0.00	29.45	1	2,236	0.04%
2022/01/13	6	30.00	0	0.00	30.15	6	2,254	0.27%
2022/01/12	0	0.00	1	29.90	29.70	-1	2,230	-0.04%
2022/01/11	11	30.07	4	30.13	29.95	7	2,228	0.31%
2022/01/10	8	30.56	3	30.77	30.40	5	2,201	0.23%
2022/01/07	0	0.00	3	30.13	29.95	-3	2,108	-0.14%
2022/01/06	0	0.00	5	30.01	29.65	-5	2,037	-0.25%
2022/01/05	0	0.00	3	29.55	29.55	-3	1,997	-0.15%
2021/12/28	1	29.60	0	0.00	29.55	1	1,915	0.05%
2021/12/16	1	29.10	0	0.00	29.10	1	1,939	0.05%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/14	2	29.03	0	0.00	29.00	2	1,973	0.10%
2021/12/13	1	29.45	0	0.00	29.45	1	1,975	0.05%
2021/12/10	2	29.38	1	29.55	29.55	1	1,999	0.05%
2021/12/09	2	29.65	0	0.00	29.55	2	2,023	0.10%
2021/12/08	0	0.00	2	29.95	29.65	-2	2,041	-0.10%
2021/12/06	2	29.75	1	29.70	29.75	1	2,040	0.05%
2021/11/30	0	0.00	1	29.50	29.00	-1	2,148	-0.05%
2021/11/29	5	29.17	0	0.00	29.20	5	2,151	0.23%
2021/11/25	0	0.00	1	30.45	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	11	30.43	30.55	-11	2,070	-0.53%
2021/11/23	1	30.00	3	30.10	30.20	-2	2,019	-0.10%
2021/11/19	2	29.98	1	30.25	30.25	1	1,969	0.05%
2021/11/18	0	0.00	1	30.45	30.35	-1	1,928	-0.05%
2021/11/17	0	0.00	1	30.05	30.00	-1	1,854	-0.05%
2021/11/16	3	30.20	17	30.21	29.80	-14	1,794	-0.78%
2021/11/15	2	29.03	0	0.00	29.00	2	1,619	0.12%
2021/11/12	1	29.00	1	29.25	29.25	0	1,622	0.00%
2021/11/11	17	29.10	14	29.04	29.10	3	1,614	0.19%
2021/11/10	16	29.25	0	0.00	28.95	16	1,709	0.94%
2021/11/09	0	0.00	5	29.31	29.35	-5	1,728	-0.29%
2021/11/08	0	0.00	2	29.15	29.15	-2	1,715	-0.12%
2021/11/04	1	28.90	1	28.90	28.80	0	1,755	0.00%
2021/11/02	1	28.60	1	28.90	28.75	0	1,772	0.00%
2021/10/29	1	28.20	0	0.00	28.20	1	1,824	0.05%
2021/10/26	2	28.08	0	0.00	28.10	2	2,138	0.09%
2021/10/25	2	28.05	0	0.00	28.10	2	2,173	0.09%
2021/10/22	5	27.92	0	0.00	27.95	5	2,200	0.23%
2021/10/21	3	28.15	0	0.00	28.15	3	2,230	0.13%
2021/10/20	5	28.31	1	28.35	28.25	4	2,298	0.17%
2021/10/18	0	0.00	2	28.15	28.25	-2	2,400	-0.08%
2021/10/08	3	28.15	0	0.00	28.15	3	2,500	0.12%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/06	1	28.25	0	0.00	28.05	1	2,521	0.04%
2021/10/04	0	0.00	1	28.25	28.25	-1	2,547	-0.04%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/24	0	0.00	0.1	31.15	28.20	-0.1	2,599	0.00%
2021/09/14	0	0.00	5	27.83	27.95	-5	3,017	-0.17%
2021/09/13	2	27.35	0	0.00	27.35	2	3,292	0.06%
2021/09/09	2	27.25	0	0.00	27.30	2	3,434	0.06%
2021/09/08	4	27.50	0	0.00	27.40	4	3,401	0.12%
2021/09/06	8	28.24	0	0.00	28.10	8	3,378	0.24%
2021/09/03	2	28.68	0	0.00	28.65	2	3,337	0.06%
2021/09/01	1	29.20	0	0.00	29.00	1	3,338	0.03%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/25	2	29.15	0	0.00	29.15	2	3,738	0.05%
2021/08/20	1	28.70	2	28.90	28.90	-1	3,751	-0.03%
2021/08/19	3	29.13	0	0.00	28.95	3	3,743	0.08%
2021/08/18	1	28.80	0	0.00	29.45	1	3,722	0.03%
2021/08/17	0	0.00	0.5	29.30	29.30	-0.5	3,701	-0.01%
2021/08/11	0	0.00	1	30.10	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	3	30.18	30.20	-3	3,511	-0.09%
2021/08/09	0	0.00	4	30.11	30.00	-4	3,526	-0.11%
2021/08/06	0	0.00	1	29.75	29.80	-1	3,516	-0.03%
2021/08/05	1	29.55	0	0.00	29.70	1	3,543	0.03%
2021/08/04	3	29.90	0	0.00	29.85	3	3,632	0.08%
2021/08/03	1	30.35	4	30.79	30.50	-3	3,618	-0.08%
2021/08/02	1	30.85	15	30.59	30.90	-14	3,548	-0.39%
2021/07/30	0	0.00	2	29.80	29.80	-2	3,339	-0.06%
2021/07/29	2	30.03	2	29.95	30.00	0	3,343	0.00%
2021/07/28	6	29.63	5	29.76	29.80	1	3,342	0.03%
2021/07/27	1	29.85	3	30.00	30.00	-2	3,385	-0.06%
2021/07/26	1	30.10	5	29.96	29.85	-4	3,374	-0.12%
2021/07/23	0	0.00	15	29.57	29.55	-15	3,343	-0.45%
2021/07/22	2	29.05	0	0.00	29.00	2	3,339	0.06%
2021/07/20	1	28.90	0	0.00	28.80	1	3,422	0.03%
2021/07/16	0	0.00	3	29.20	29.10	-3	3,742	-0.08%
2021/07/12	4	28.78	0	0.00	28.80	4	4,147	0.10%
2021/07/09	1	28.55	0	0.00	28.55	1	4,213	0.02%
2021/07/07	0	0.00	9	28.97	28.85	-9	4,283	-0.21%
2021/07/06	0	0.00	2	29.20	29.00	-2	4,282	-0.05%
2021/07/05	2	28.98	0	0.00	28.95	2	4,284	0.05%
2021/07/02	1	28.90	10	28.85	28.90	-9	4,283	-0.21%
2021/07/01	0	0.00	2	29.10	29.00	-2	4,276	-0.05%
2021/06/30	4	29.23	0	0.00	29.15	4	4,275	0.09%
2021/06/29	8	29.23	2	29.18	29.10	6	4,272	0.14%
2021/06/28	1	30.10	1	30.15	29.65	0	4,246	0.00%
2021/06/25	4	29.50	10	29.75	29.50	-6	4,015	-0.15%
2021/06/24	5	29.71	0	0.00	29.75	5	4,006	0.12%
2021/06/23	4	29.83	0	0.00	29.70	4	3,958	0.10%
2021/06/22	7	29.94	6	30.13	29.85	1	3,860	0.03%
2021/06/21	9	29.26	10	29.48	29.55	-1	3,570	-0.03%
2021/06/18	17	29.37	3	29.20	29.20	14	3,472	0.40%
2021/06/17	3	28.80	20	28.60	28.85	-17	3,433	-0.50%
2021/06/10	1	28.85	0	0.00	28.80	1	3,441	0.03%
2021/06/07	3	28.90	3	28.90	29.00	0	3,438	0.00%
2021/06/04	1	29.15	3	29.62	29.30	-2	3,439	-0.06%
2021/06/03	1	29.70	3	29.78	29.90	-2	3,338	-0.06%
2021/06/02	1	27.85	0	0.00	27.90	1	3,139	0.03%
2021/05/31	0	0.00	2	28.10	27.85	-2	3,201	-0.06%
2021/05/20	1	26.70	0	0.00	26.60	1	3,972	0.03%
2021/05/13	1	26.05	0	0.00	26.35	1	3,904	0.03%
2021/05/12	8	27.11	2	26.80	26.50	6	3,863	0.16%
2021/05/11	7	28.14	6	28.58	28.00	1	3,754	0.03%
2021/05/10	5	28.60	0	0.00	28.70	5	3,714	0.13%
2021/05/07	0	0.00	10	28.50	28.60	-10	3,706	-0.27%
2021/05/05	5	28.52	0	0.00	28.40	5	3,687	0.14%
2021/05/04	4	28.75	0	0.00	28.50	4	3,672	0.11%
2021/05/03	3	29.73	1	29.70	29.55	2	3,600	0.06%
2021/04/28	1	30.05	0	0.00	30.00	1	3,573	0.03%
2021/04/27	5	30.44	1	30.80	30.30	4	3,541	0.11%
2021/04/26	22	30.63	0	0.00	30.75	22	3,499	0.63%
2021/04/23	1	30.70	0	0.00	30.70	1	3,442	0.03%
2021/04/22	16	31.87	10	30.59	30.50	6	3,378	0.18%
2021/04/21	1	30.25	2	30.40	30.30	-1	3,153	-0.03%
2021/04/20	1	30.75	7	30.62	30.45	-6	3,118	-0.19%
2021/04/19	3	30.65	15	30.56	31.10	-12	3,048	-0.39%
2021/04/16	6	29.68	0	0.00	29.75	6	2,815	0.21%
2021/04/15	10	29.50	0	0.00	29.55	10	2,786	0.36%
2021/04/14	6	29.30	9	29.38	29.20	-3	2,739	-0.11%
2021/04/13	1	28.80	0	0.00	28.75	1	2,694	0.04%
2021/04/12	3	28.77	3	28.75	28.80	0	2,694	0.00%
2021/04/09	3	28.98	1	28.90	28.90	2	2,767	0.07%
2021/04/08	2	28.95	1	29.00	29.00	1	2,760	0.04%
2021/04/06	1	28.85	1	28.85	28.95	0	2,763	0.00%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.15	7	29.14	29.15	-6	2,731	-0.22%
2021/03/25	0	0.00	1	29.25	29.20	-1	2,842	-0.04%
2021/03/24	0	0.00	1.2	29.28	29.35	-1.2	2,894	-0.04%
2021/03/23	0	0.00	1	29.05	29.10	-1	2,893	-0.03%
2021/03/22	1	28.95	0	0.00	29.00	1	2,929	0.03%
2021/03/18	3	29.28	0	0.00	29.25	3	2,874	0.10%
2021/03/17	1	29.30	1	29.35	29.30	0	2,872	0.00%
2021/03/16	1	29.60	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	0.00	2	29.40	29.50	-2	2,873	-0.07%
2021/03/12	5	29.07	0	0.00	29.10	5	2,869	0.17%
2021/03/11	1	29.35	0	0.00	29.30	1	2,870	0.03%
2021/03/10	0	0.00	2	29.58	29.35	-2	2,877	-0.07%
2021/03/08	1	29.90	4	30.05	29.95	-3	2,837	-0.11%
2021/03/05	0	0.00	1	29.75	29.75	-1	2,814	-0.04%
2021/03/04	4	29.75	4	30.00	30.00	0	2,795	0.00%
2021/03/03	6.2	29.66	0	0.00	29.70	6.2	2,756	0.22%
2021/03/02	4	29.94	0	0.00	29.70	4	2,725	0.15%
2021/02/26	4	29.99	23	29.88	30.30	-19	2,564	-0.74%
2021/02/25	6	29.38	0	0.00	29.55	6	2,295	0.26%
2021/02/24	2	28.60	0	0.00	28.35	2	2,119	0.09%
2021/02/23	0	0.00	10	28.35	28.60	-10	2,105	-0.47%
2021/02/19	0	0.00	10	27.70	27.85	-10	2,109	-0.47%
2021/02/18	2	27.68	2	27.80	27.80	0	2,106	0.00%
2021/02/17	6	27.57	5	27.65	27.70	1	2,104	0.05%
2021/02/03	2	27.20	0	0.00	27.25	2	2,108	0.09%
2021/01/29	1	27.30	0	0.00	27.15	1	2,150	0.05%
2021/01/28	10	27.35	10	27.33	27.35	0	2,133	0.00%
2021/01/25	10	27.80	0	0.00	27.95	10	2,114	0.47%
2021/01/22	3	28.32	11	28.30	28.20	-8	2,125	-0.38%
2021/01/21	3	27.37	0	0.00	27.55	3	2,086	0.14%
2021/01/20	1	27.30	3	27.22	27.25	-2	2,085	-0.10%
2021/01/18	3	27.58	0	0.00	27.60	3	2,051	0.15%
2021/01/15	10	27.88	0	0.00	27.90	10	2,036	0.49%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	6	28.35	0	0.00	28.10	6	1,963	0.31%
2021/01/11	0	0.00	1	28.70	28.70	-1	1,924	-0.05%
2021/01/08	0	0.00	4.2	28.65	28.70	-4.2	1,908	-0.22%
2021/01/07	5	28.70	2	29.05	28.70	3	1,893	0.16%
2021/01/04	7	29.54	3	29.78	29.45	4	1,815	0.22%
2020/12/31	2	29.05	2	29.05	29.00	0	1,728	0.00%
2020/12/30	3	29.02	5	28.93	29.05	-2	1,713	-0.12%
2020/12/29	2	29.10	15	29.01	29.05	-13	1,703	-0.76%
2020/12/25	0	0.00	175	28.59	28.60	-175	1,654	-10.58%	大賣/鉅額交易
2020/12/24	0	0.00	135	28.58	28.60	-135	1,651	-8.17%	大賣/鉅額交易
2020/12/23	13	28.46	12	28.70	28.70	1	1,647	0.06%
2020/12/22	7	29.14	10	28.80	28.40	-3	1,671	-0.18%
2020/12/21	0	0.00	12	29.53	29.45	-12	1,672	-0.72%
2020/12/18	1	28.50	0	0.00	29.10	1	1,601	0.06%
2020/12/16	13	28.93	11	28.82	28.85	2	1,580	0.13%
2020/12/15	6	28.30	0	0.00	28.20	6	1,545	0.39%
2020/12/14	1	28.10	0	0.00	28.30	1	1,557	0.06%
2020/12/10	2	28.33	0	0.00	28.25	2	1,562	0.13%
2020/12/09	10	28.40	0	0.00	28.60	10	1,578	0.63%
2020/12/07	0	0.00	2	28.80	28.85	-2	1,616	-0.12%
2020/12/04	4	29.09	0	0.00	29.10	4	1,630	0.25%
2020/12/03	0	0.00	10	28.75	28.75	-10	1,629	-0.61%
2020/12/02	1	28.50	0	0.00	28.45	1	1,667	0.06%
2020/12/01	11	28.32	0	0.00	28.55	11	1,732	0.63%
2020/11/30	1	28.80	0	0.00	28.70	1	1,792	0.06%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	4	28.80	0	0.00	28.80	4	2,901	0.14%
2020/11/19	0	0.00	24	29.00	29.00	-24	2,900	-0.83%
2020/11/16	0	0.00	2.1	28.55	28.45	-2.1	2,965	-0.07%
2020/11/11	0	0.00	0.3	28.60	28.55	-0.3	3,143	-0.01%
2020/11/10	10	28.10	12	28.49	28.30	-2	3,128	-0.06%
2020/11/09	1	27.85	0	0.00	27.80	1	3,092	0.03%
2020/10/28	0	0.00	2	27.85	27.65	-2	3,227	-0.06%
2020/10/27	2	27.70	0	0.00	27.80	2	3,225	0.06%
2020/10/23	10	27.85	0	0.00	27.85	10	3,230	0.31%
2020/10/20	0	0.00	1	28.00	28.00	-1	3,305	-0.03%
2020/10/19	0	0.00	2	27.95	28.15	-2	3,311	-0.06%
2020/10/16	1	28.10	0	0.00	28.10	1	3,313	0.03%
2020/10/15	0	0.00	10	28.05	28.05	-10	3,327	-0.30%
2020/10/13	2	28.30	2	28.10	28.20	0	3,337	0.00%
2020/10/08	14	28.65	0	0.00	28.80	14	3,373	0.41%
2020/10/07	0	0.00	2	28.70	28.80	-2	3,381	-0.06%
2020/10/06	41	28.80	0	0.00	28.80	41	3,418	1.20%
2020/10/05	5	28.50	0	0.00	28.65	5	3,470	0.14%
2020/09/25	7	28.06	0	0.00	28.00	7	3,669	0.19%
2020/09/24	21	28.53	0	0.00	28.05	21	3,668	0.57%
2020/09/23	40	29.15	0	0.00	29.00	40	3,634	1.10%
2020/09/22	30	29.43	0	0.00	29.30	30	3,629	0.83%
2020/09/21	170	29.93	10	30.20	29.80	160	3,627	4.41%	大買/鉅額交易
2020/09/14	1	29.35	0	0.00	29.40	1	3,766	0.03%
2020/09/11	6	29.65	0	0.00	29.70	6	3,746	0.16%
2020/09/10	4	30.04	5	30.20	29.85	-1	3,733	-0.03%
2020/09/09	11	29.90	0	0.00	30.00	11	3,708	0.30%
2020/09/08	6	30.25	0	0.00	30.25	6	3,685	0.16%
2020/09/07	1	30.60	0	0.00	30.40	1	3,680	0.03%
2020/09/04	0	0.00	1	30.25	30.25	-1	3,677	-0.03%
2020/09/02	0	0.00	2	30.75	30.85	-2	3,597	-0.06%
2020/09/01	8	31.42	0	0.00	31.20	8	3,539	0.23%
2020/08/31	2	32.00	13	31.84	32.00	-11	3,278	-0.34%
2020/08/28	0	0.00	5	29.04	29.10	-5	2,640	-0.19%
2020/08/27	5	28.50	0	0.00	28.70	5	2,584	0.19%
2020/08/26	1	28.60	1	28.70	28.70	0	2,581	0.00%
2020/08/25	2	28.70	0	0.00	28.35	2	2,588	0.08%
2020/08/24	0	0.00	2	28.80	28.55	-2	2,583	-0.08%
2020/08/20	0	0.00	3	28.15	27.75	-3	2,621	-0.11%
2020/08/19	6	29.03	0	0.00	28.85	6	2,558	0.23%
2020/08/17	0	0.00	2	28.70	28.40	-2	2,503	-0.08%
2020/08/12	1	27.40	10	27.55	27.40	-9	2,542	-0.35%
2020/08/11	5	27.30	10	27.30	27.30	-5	2,533	-0.20%
2020/08/07	3	26.82	0	0.00	26.70	3	2,500	0.12%
2020/08/05	11	27.00	0	0.00	26.95	11	2,485	0.44%
2020/08/04	10	27.50	0	0.00	27.20	10	2,519	0.40%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/28	1	26.60	3	26.55	26.55	-2	2,579	-0.08%
2020/07/27	3	27.20	0	0.00	26.95	3	2,591	0.12%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/17	1	28.25	10	28.30	28.00	-9	2,608	-0.35%
2020/07/16	0	0.00	1	28.25	28.20	-1	2,620	-0.04%
2020/07/15	2	27.60	0	0.00	27.55	2	2,599	0.08%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	0	0.00	2	28.00	27.80	-2	2,631	-0.08%
2020/07/10	0	0.00	3	28.05	27.80	-3	2,631	-0.11%
2020/07/09	2	28.80	0	0.00	28.65	2	2,602	0.08%
2020/07/08	2	29.65	1	29.65	29.75	1	2,560	0.04%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	10	29.75	0	0.00	29.70	10	2,479	0.40%
2020/06/30	0	0.00	0.2	29.95	29.80	-0.2	2,486	-0.01%
2020/06/24	2	29.95	2	30.00	29.95	0	2,482	0.00%
2020/06/23	1	30.00	12	30.15	30.35	-11	2,480	-0.44%
2020/06/22	10	29.75	30	30.05	29.75	-20	2,427	-0.82%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/17	2	29.45	0	0.00	29.40	2	2,464	0.08%
2020/06/16	0	0.00	1	29.45	29.70	-1	2,500	-0.04%
2020/06/15	0	0.00	0	29.20	29.15	0	2,623	0.00%
2020/06/12	10	28.65	10	28.90	29.10	0	2,646	0.00%
2020/06/11	29	29.75	0	0.00	29.25	29	2,687	1.08%
2020/06/10	10	29.85	0	0.00	29.85	10	2,692	0.37%
2020/06/09	1	30.10	0	0.00	29.80	1	2,762	0.04%
2020/06/04	10	30.08	11	29.80	29.55	-1	2,757	-0.04%
2020/06/02	0	0.00	62	29.28	29.50	-62	2,856	-2.17%
2020/06/01	3	29.70	0	0.00	29.50	3	2,846	0.11%
2020/05/29	1	29.35	0	0.00	29.30	1	2,836	0.04%
2020/05/28	62	29.39	0	0.00	29.10	62	2,835	2.19%
2020/05/26	0	0.00	20	28.80	28.65	-20	2,840	-0.70%
2020/05/25	10	28.30	0	0.00	28.45	10	2,852	0.35%
2020/05/22	10	28.40	4	28.73	28.55	6	2,906	0.21%
2020/05/21	0	0.00	26	28.79	29.05	-26	2,963	-0.88%
2020/05/20	0	0.00	1	28.30	28.05	-1	2,890	-0.03%
2020/05/19	1	28.20	10.1	28.01	28.40	-9.1	2,895	-0.31%
2020/05/18	1	27.70	1	27.60	27.75	0	2,885	0.00%
2020/05/15	2	27.70	0	0.00	27.40	2	2,887	0.07%
2020/05/13	0	0.00	2	27.50	27.85	-2	2,911	-0.07%
2020/05/11	2	27.60	33	27.61	27.70	-31	2,942	-1.05%
2020/05/08	12	28.00	0	0.00	27.95	12	2,915	0.41%
2020/05/07	0	0.00	1	28.10	28.05	-1	2,921	-0.03%
2020/05/06	12	28.28	1	28.20	28.15	11	2,952	0.37%
2020/05/05	1	28.50	9	28.43	28.70	-8	2,967	-0.27%
2020/05/04	0	0.00	3	28.05	28.05	-3	2,969	-0.10%
2020/04/30	0	0.00	2	28.65	28.70	-2	3,020	-0.07%
2020/04/29	6	28.11	0	0.00	28.05	6	3,066	0.20%
2020/04/27	7	27.19	0	0.00	27.65	7	3,276	0.21%
2020/04/23	1	26.90	0	0.00	26.85	1	3,370	0.03%
2020/04/17	0	0.00	3	27.68	27.75	-3	4,042	-0.07%
2020/04/16	0	0.00	92	27.81	27.65	-92	4,198	-2.19%
2020/04/15	22	28.41	1	28.55	28.40	21	4,255	0.49%
2020/04/14	70	27.91	0	0.00	28.10	70	4,358	1.61%
2020/04/13	0	0.00	3	27.90	27.65	-3	4,434	-0.07%
2020/04/10	3.3	27.71	0	0.00	27.70	3.3	4,619	0.07%
2020/04/09	5	27.86	2	27.95	27.95	3	4,817	0.06%
2020/04/08	3	27.15	0	0.00	27.80	3	5,048	0.06%
2020/03/31	1	26.85	0	0.00	26.65	1	5,923	0.02%
2020/03/27	0.9	26.95	0	0.00	26.65	0.9	6,254	0.01%
2020/03/25	0	26.70	2	26.95	26.50	-2	6,557	-0.03%
2020/03/24	2	26.25	0	0.00	26.10	2	6,581	0.03%
2020/03/20	4	27.30	2	27.55	26.95	2	6,707	0.03%
2020/03/19	2	25.70	9	25.70	26.50	-7	6,654	-0.11%
2020/03/18	1	26.65	0	0.00	26.80	1	6,527	0.02%
2020/03/16	3	27.60	0	0.00	27.45	3	6,435	0.05%
2020/03/13	1	26.95	4	27.34	27.65	-3	6,381	-0.05%
2020/03/12	0	0.00	19	29.00	28.80	-19	6,274	-0.30%
2020/03/11	3	29.78	3	29.70	29.55	0	6,208	0.00%
2020/03/10	5	28.85	0	0.00	29.45	5	6,207	0.08%
2020/03/09	9	30.08	3	30.50	29.70	6	6,162	0.10%
2020/03/02	4	30.50	0	0.00	31.00	4	6,044	0.07%
2020/02/25	0	31.75	0	0.00	31.55	0	5,905	0.00%
2020/02/24	5	31.89	0	0.00	31.85	5	5,835	0.09%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	5	32.78	0	0.00	32.75	5	5,715	0.09%
2020/02/19	2	33.00	0	0.00	32.95	2	5,686	0.04%
2020/02/12	7	32.99	0	0.00	32.85	7	5,596	0.13%
2020/02/10	6	32.58	0	0.00	32.65	6	5,518	0.11%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	1	33.40	6	33.51	33.45	-5	5,439	-0.09%
2020/02/05	1	33.25	1	33.45	33.30	0	5,406	0.00%
2020/02/04	1	33.05	0	0.00	33.55	1	5,351	0.02%
2020/02/03	5	32.62	4	32.91	33.05	1	5,279	0.02%
2020/01/30	3	33.55	9	33.24	33.30	-6	5,112	-0.12%
2020/01/20	0	0.00	15	35.05	34.95	-15	4,941	-0.30%
2020/01/16	0	0.00	2	34.80	34.75	-2	4,822	-0.04%
2020/01/15	5	34.55	1	34.90	34.60	4	4,798	0.08%
2020/01/14	12	34.57	0	0.00	34.45	12	4,731	0.25%
2020/01/13	10	35.24	1	36.00	34.75	9	4,620	0.19%
2020/01/10	3	34.73	1	34.90	34.75	2	4,117	0.05%
2020/01/09	2	34.33	0	0.00	34.30	2	3,935	0.05%
2020/01/08	9	34.43	0	0.00	34.30	9	3,847	0.23%
2020/01/07	3	34.87	1	34.90	34.75	2	3,711	0.05%
2020/01/06	13	35.12	0	0.00	35.00	13	3,631	0.36%
2020/01/03	2	35.13	2	35.00	35.05	0	3,437	0.00%
2020/01/02	9	35.68	28	35.69	35.85	-19	3,225	-0.59%
2019/12/31	7	35.35	8	34.91	35.90	-1	2,963	-0.03%
2019/12/27	1	32.55	0	0.00	32.50	1	2,156	0.05%
2019/12/25	5	32.99	0	0.00	32.90	5	1,984	0.25%
2019/12/24	1	32.75	0	0.00	32.95	1	1,895	0.05%
2019/12/23	5	33.08	14	32.95	33.10	-9	1,654	-0.54%
2019/12/20	0	0.00	10	31.60	31.60	-10	1,312	-0.76%
2019/12/18	20	32.18	10	32.50	32.10	10	1,240	0.81%
2019/12/17	1	31.50	0	0.00	31.60	1	1,091	0.09%
2019/12/05	2	31.18	0	0.00	31.20	2	1,056	0.19%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	2	31.35	0	0.00	31.35	2	1,010	0.20%
2019/11/21	0	0.00	3	31.80	31.90	-3	976	-0.31%
2019/11/12	0	0.00	2	31.80	31.85	-2	1,086	-0.18%
2019/11/05	0	0.00	4	31.90	31.85	-4	1,117	-0.36%
2019/11/04	0.6	31.90	0	0.00	31.95	0.6	1,125	0.06%
2019/11/01	0.4	31.75	0	0.00	31.70	0.4	1,124	0.03%
2019/10/29	10	31.70	0	0.00	31.70	10	1,141	0.88%
2019/10/22	3	31.55	0	0.00	31.55	3	1,186	0.25%
2019/10/21	2	31.55	0	0.00	31.50	2	1,205	0.17%
2019/10/18	0	0.00	2	31.50	31.50	-2	1,196	-0.17%
2019/10/17	4	31.65	2	31.75	31.75	2	1,187	0.17%
2019/10/16	2	31.70	0	0.00	31.70	2	1,181	0.17%
2019/10/14	2	31.85	0	0.00	31.70	2	1,180	0.17%
2019/10/09	0	0.00	1	31.85	31.75	-1	1,174	-0.09%
2019/10/07	2	32.28	3	32.25	32.20	-1	1,184	-0.08%
2019/10/04	3	32.20	0	0.00	32.20	3	1,212	0.25%
2019/10/03	0	0.00	2	32.05	32.05	-2	1,267	-0.16%
2019/09/27	2	32.20	0	0.00	32.25	2	1,427	0.14%
2019/09/26	0	0.00	4	32.78	32.70	-4	1,471	-0.27%
2019/09/24	4	32.40	30	32.38	32.55	-26	1,585	-1.64%
2019/09/23	3	32.25	15	32.30	32.25	-12	1,590	-0.75%
2019/09/18	2	32.00	0	0.00	32.00	2	1,714	0.12%
2019/09/17	1	31.75	0	0.00	31.75	1	1,736	0.06%
2019/09/16	2	31.60	0	0.00	31.50	2	1,757	0.11%
2019/09/06	10	32.00	0	0.00	32.00	10	1,794	0.56%
2019/08/30	20	31.88	0	0.00	31.45	20	1,938	1.03%
2019/08/26	10	32.20	0	0.00	32.30	10	1,999	0.50%
2019/08/19	0	0.00	2	32.30	32.65	-2	2,036	-0.10%
2019/08/16	0	0.00	20	32.10	31.90	-20	2,011	-0.99%
2019/08/13	20	31.85	0	0.00	31.80	20	1,983	1.01%
2019/08/12	0	0.00	20	32.15	31.95	-20	1,991	-1.00%
2019/08/02	10	31.80	0	0.00	31.75	10	1,987	0.50%
2019/07/31	10	31.95	0	0.00	31.95	10	1,996	0.50%
2019/07/29	0	0.00	10	32.20	32.10	-10	2,000	-0.50%
2019/07/26	10	31.80	0	0.00	32.00	10	1,976	0.51%
2019/07/24	2	32.30	1	32.30	32.30	1	1,944	0.05%
2019/07/09	0	0.00	1	33.45	33.30	-1	1,992	-0.05%
2019/07/08	1	34.20	0	0.00	34.40	1	1,968	0.05%
2019/07/04	0	0.00	3	34.00	34.10	-3	1,863	-0.16%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/02	5	34.70	0	0.00	33.60	5	1,844	0.27%
2019/06/28	0	0.00	2	34.05	33.80	-2	1,710	-0.12%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/10	0	0.00	1	33.40	33.45	-1	1,780	-0.06%
2019/06/05	0	0.00	3	32.65	32.65	-3	1,747	-0.17%
2019/05/28	0	0.00	2	31.75	31.75	-2	1,740	-0.11%
2019/05/22	0	0.00	10	31.65	31.75	-10	1,751	-0.57%
2019/05/10	2	30.50	0	0.00	30.50	2	1,916	0.10%
2019/05/09	1	30.75	0	0.00	30.65	1	1,928	0.05%
2019/05/06	1	31.55	0	0.00	31.55	1	2,141	0.05%
2019/04/26	2	31.00	0	0.00	31.00	2	2,308	0.09%
2019/04/24	0	0.00	1	31.35	31.30	-1	2,290	-0.04%
2019/04/15	10	31.40	0	0.00	31.45	10	2,273	0.44%
2019/04/12	0	0.00	10	31.95	31.85	-10	2,240	-0.45%
2019/04/09	10	31.50	0	0.00	31.35	10	2,232	0.45%
2019/03/29	0	0.00	5	32.65	32.50	-5	2,165	-0.23%
2019/03/28	0	0.00	5	32.10	32.05	-5	2,147	-0.23%
2019/03/21	0	0.00	10	32.53	32.60	-10	2,140	-0.47%
2019/03/15	0	0.00	12	32.10	32.20	-12	2,039	-0.59%
2019/03/14	0	0.00	0.1	32.00	31.75	-0.1	2,005	-0.01%
2019/03/13	6	32.83	0	0.00	32.10	6	1,948	0.31%
2019/03/12	15	33.38	0	0.00	33.35	15	1,838	0.82%
2019/03/08	0	0.00	10	34.05	33.70	-10	1,829	-0.55%
2019/03/06	5	33.55	5	34.00	33.60	0	1,800	0.00%
2019/02/27	5	33.40	0	0.00	33.35	5	1,754	0.28%
2019/02/25	0.1	33.95	0	0.00	34.00	0.1	1,750	0.00%
2019/02/15	1	33.50	0	0.00	33.20	1	1,775	0.06%
2019/02/14	3	33.52	0	0.00	33.50	3	1,759	0.17%
2019/02/13	8	34.03	0	0.00	33.80	8	1,735	0.46%
2019/02/12	0	0.00	2	34.50	34.40	-2	1,704	-0.12%
2019/02/11	0	0.00	10	34.54	34.55	-10	1,676	-0.60%
2019/01/30	0	0.00	5	34.01	33.90	-5	1,616	-0.31%
2019/01/29	0	0.00	2	34.35	33.65	-2	1,583	-0.13%
2019/01/28	0	0.00	6	33.98	34.05	-6	1,485	-0.40%
2019/01/25	0.1	33.25	42	33.58	33.25	-41.9	1,391	-3.01%
2019/01/23	0	0.00	1	32.85	32.90	-1	1,231	-0.08%
2019/01/22	0	0.00	5	31.91	32.00	-5	1,169	-0.43%
2019/01/11	2	31.40	1	31.40	31.50	1	1,208	0.08%
2019/01/10	5	31.45	10	31.15	31.50	-5	1,199	-0.42%
2019/01/08	1	30.75	0	0.00	30.85	1	1,200	0.08%
2019/01/04	7	30.49	0	0.00	30.45	7	1,232	0.57%
2019/01/03	8	30.80	0	0.00	30.80	8	1,272	0.63%
2019/01/02	12	31.19	10	31.50	31.05	2	1,271	0.16%
2018/12/27	10	30.60	0	0.00	30.45	10	1,267	0.79%
2018/12/26	0	0.00	1	30.35	30.35	-1	1,289	-0.08%
2018/12/25	0	0.00	1	30.20	30.30	-1	1,363	-0.07%
2018/12/22	1	30.00	1	30.35	30.40	0	1,352	0.00%
2018/12/21	1	30.00	2	30.18	30.30	-1	1,357	-0.07%
2018/12/18	11	30.01	0	0.00	30.15	11	1,357	0.81%
2018/12/17	0	0.00	11	30.50	30.50	-11	1,358	-0.81%
2018/11/29	1	30.35	0	0.00	30.70	1	1,336	0.07%
2018/11/16	0	0.00	1	28.90	29.70	-1	1,163	-0.09%
2018/11/07	0	0.00	1	28.45	28.35	-1	1,136	-0.09%
2018/11/06	1	28.30	0	0.00	28.25	1	1,160	0.09%
2018/10/26	1	28.20	0	0.00	28.30	1	1,126	0.09%
2018/10/25	0	0.00	10	28.30	28.50	-10	1,104	-0.91%
2018/10/17	0	0.00	5.3	29.18	29.25	-5.3	1,078	-0.49%
2018/10/11	1	29.60	0	0.00	29.20	1	1,064	0.09%
2018/10/04	0	0.00	0.2	31.80	31.80	-0.2	991	-0.02%
2018/10/03	20	32.20	11	32.40	31.90	9	965	0.93%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/18	0	0.00	1	30.35	30.55	-1	856	-0.12%
2018/09/17	0	0.00	7	30.35	30.40	-7	883	-0.79%
2018/09/12	1	29.60	0	0.00	29.75	1	906	0.11%
2018/09/05	1	30.30	0	0.00	30.20	1	966	0.10%
2018/08/29	0	0.00	10	30.70	30.65	-10	1,134	-0.88%
2018/08/23	1	30.20	0	0.00	30.20	1	1,180	0.08%
2018/08/16	0	0.00	5	29.85	29.85	-5	1,197	-0.42%
2018/08/14	0	0.00	1	30.15	30.05	-1	1,188	-0.08%
2018/08/10	2	30.25	0	0.00	30.25	2	1,174	0.17%
2018/08/07	10	30.05	0	0.00	30.10	10	1,197	0.83%
2018/08/03	0	0.00	2	30.13	30.05	-2	1,232	-0.16%
2018/07/31	0	0.00	4	30.25	30.20	-4	1,257	-0.32%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/18	5	31.03	0	0.00	31.30	5	1,337	0.37%
2018/07/17	0	0.00	1	30.75	30.90	-1	1,338	-0.07%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/13	4	30.81	0	0.00	30.80	4	1,385	0.29%
2018/07/11	1	30.55	0	0.00	30.55	1	1,389	0.07%
2018/07/10	2	30.80	0	0.00	30.75	2	1,387	0.14%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/06	0	0.00	1	30.45	30.65	-1	1,404	-0.07%
2018/07/05	0	0.00	4	30.71	30.60	-4	1,402	-0.29%
2018/06/28	0	0.00	1	31.45	31.30	-1	1,408	-0.07%
2018/06/27	0	0.00	3	30.70	30.60	-3	1,393	-0.22%
2018/06/26	6	30.13	2	30.65	30.75	4	1,383	0.29%
2018/06/25	1	30.95	0	0.00	30.80	1	1,345	0.07%
2018/06/22	2	31.03	0	0.00	31.05	2	1,333	0.15%
2018/06/21	5	31.45	0	0.00	31.35	5	1,318	0.38%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/08	2	32.80	0	0.00	32.80	2	1,164	0.17%
2018/06/07	1	32.95	0	0.00	32.90	1	1,132	0.09%
2018/06/06	12	33.14	0	0.00	33.15	12	1,088	1.10%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/25	1	33.70	0	0.00	33.65	1	982	0.10%
2018/05/15	3	33.57	1	33.50	33.50	2	1,043	0.19%
2018/05/14	4	33.66	1	33.85	33.70	3	1,081	0.28%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	10	34.00	10	33.95	33.95	0	1,073	0.00%
2018/05/08	21	34.18	1	34.00	33.95	20	1,074	1.86%
2018/05/07	2	34.05	0	0.00	34.00	2	1,074	0.19%
2018/05/03	0.3	34.25	0	0.00	34.15	0.3	1,067	0.03%
2018/05/02	3	34.65	3	35.30	34.55	0	1,056	0.00%
2018/04/30	10	34.70	1	34.65	34.70	9	1,055	0.85%
2018/04/26	1	35.30	0	0.00	35.25	1	1,042	0.10%
2018/04/25	3	35.30	4	35.48	35.70	-1	1,029	-0.10%
2018/04/24	3	34.65	3	34.85	35.00	0	993	0.00%
2018/04/23	1	34.90	1	35.25	35.05	0	1,001	0.00%
2018/04/20	1	33.85	0	0.00	34.95	1	1,016	0.10%
2018/04/17	0	0.00	4	34.35	34.30	-4	1,019	-0.39%
2018/04/13	5	34.49	0	0.00	34.65	5	1,045	0.48%
2018/04/12	0	0.00	1	34.35	34.65	-1	1,051	-0.10%
2018/04/11	0	0.00	1	34.40	34.40	-1	1,071	-0.09%
2018/04/09	0	0.00	1	34.70	34.70	-1	1,124	-0.09%
2018/04/03	0	0.00	0.3	37.00	34.25	-0.3	1,131	-0.03%
2018/03/31	2	34.10	0	0.00	34.15	2	1,176	0.17%
2018/03/29	0	0.00	0.4	34.20	34.25	-0.4	1,223	-0.03%
2018/03/15	0	0.00	1	33.95	34.05	-1	1,458	-0.07%
2018/03/13	0	0.00	1	34.20	34.20	-1	1,656	-0.06%
2018/03/12	2	34.18	0	0.00	34.15	2	1,819	0.11%
2018/03/09	0.5	34.00	0	0.00	34.00	0.5	1,957	0.03%
2018/03/08	0.1	34.00	0	0.00	33.90	0.1	2,053	0.00%
2018/03/05	1	33.65	0	0.00	33.70	1	2,152	0.05%
2018/02/26	1	34.35	1	34.30	34.40	0	2,322	0.00%
2018/02/09	2	33.25	0	0.00	33.60	2	2,420	0.08%
2018/02/08	1.1	33.63	1	34.15	34.05	0.1	2,408	0.00%
2018/02/07	0	0.00	2.1	34.50	33.90	-2.1	2,430	-0.09%
2018/02/06	6	33.58	11	33.67	34.15	-5	2,431	-0.21%
2018/02/05	3	34.63	14	34.44	34.50	-11	2,427	-0.45%
2018/01/31	4	35.13	1	35.35	35.20	3	2,545	0.12%
2018/01/29	1	35.55	3	35.65	35.55	-2	2,552	-0.08%
2018/01/24	1	35.55	1	35.95	35.95	0	2,645	0.00%
2018/01/23	1	35.70	0	0.00	35.75	1	2,662	0.04%
2018/01/19	2	35.88	4	35.93	35.80	-2	2,800	-0.07%
2018/01/18	1	36.45	0	0.00	36.20	1	2,818	0.04%
2018/01/17	0	0.00	3	36.18	36.45	-3	2,815	-0.11%
2018/01/16	5	35.46	2	35.78	35.90	3	2,797	0.11%
2018/01/15	1	35.85	0	0.00	35.85	1	2,774	0.04%
2018/01/11	2	36.50	0	0.00	36.60	2	2,720	0.07%
2018/01/10	0	0.00	5	36.90	36.95	-5	2,718	-0.18%
2018/01/09	2	36.95	0	0.00	37.00	2	2,711	0.07%
2018/01/05	0	0.00	1	36.45	37.15	-1	2,692	-0.04%
2018/01/04	0.1	36.65	0	0.00	36.60	0.1	2,688	0.00%