漢翔 (2634)-群益金鼎-東門券商分點個股進出

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
55.4
漲跌
▼2.6
漲幅
-4.48%
成交量
51,242張
產業
上市航運類股
685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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/04/16	50.1	55.84	22.3	55.49	55.40	27.8	12,617	0.22%
2024/04/15	271.1	58.40	268.1	58.73	58.00	3.1	12,092	0.03%	大買/大賣/
2024/04/12	15	56.41	3.2	56.31	56.80	11.8	11,131	0.11%
2024/04/11	11	56.60	2.1	56.97	55.80	9	11,010	0.08%
2024/04/10	215	57.69	6.5	57.65	56.80	208.5	10,635	1.96%	大買/鉅額交易
2024/04/09	7	56.32	45.3	55.69	57.50	-38.2	9,678	-0.39%
2024/04/08	0	0.00	5	52.90	53.00	-5	8,809	-0.06%
2024/04/03	12.1	54.25	7	53.66	53.70	5.1	8,809	0.06%
2024/04/02	1	54.00	28	54.00	54.30	-27	8,725	-0.31%
2024/04/01	28.5	54.28	28.1	54.22	54.40	0.4	8,554	0.00%
2024/03/29	2	51.90	1	52.70	52.60	1	8,247	0.01%
2024/03/28	20	54.29	19	54.21	52.60	1	8,231	0.01%
2024/03/27	24	52.99	18.4	52.67	53.20	5.7	7,646	0.07%
2024/03/26	1	50.30	1	50.60	49.65	0	7,194	0.00%
2024/03/25	2	50.35	2	50.40	50.40	0	7,200	0.00%
2024/03/22	5	50.50	12.3	50.29	50.30	-7.3	7,172	-0.10%
2024/03/20	5	48.00	28	48.18	47.95	-23	6,979	-0.33%
2024/03/19	0	0.00	1	48.75	48.60	-1	6,984	-0.01%
2024/03/18	6	47.61	2	48.10	48.40	4	7,276	0.05%
2024/03/15	0	0.00	5	47.94	47.55	-5	7,377	-0.07%
2024/03/14	1	47.20	0	0.00	47.15	1	7,313	0.01%
2024/03/13	1	47.60	0	0.00	47.55	1	7,365	0.01%
2024/03/12	0	0.00	2	47.90	48.15	-2	7,418	-0.03%
2024/03/11	1	47.50	0	0.00	47.55	1	7,409	0.01%
2024/03/08	7	47.72	0	0.00	47.10	7	7,416	0.09%
2024/03/07	10	48.95	30	48.45	48.30	-20	7,380	-0.27%
2024/03/05	5	49.45	1	49.40	49.45	4	7,401	0.05%
2024/03/04	10	50.03	0	0.00	49.80	10	7,410	0.13%
2024/03/01	5	49.60	0	0.00	49.60	5	7,433	0.07%
2024/02/29	0	0.00	0.4	49.70	49.65	-0.4	7,682	0.00%
2024/02/27	0	0.00	0.5	49.05	48.90	-0.5	8,222	-0.01%
2024/02/26	0.4	49.74	0	0.00	49.75	0.4	8,200	0.00%
2024/02/23	5.1	48.70	1	48.50	48.40	4.1	8,159	0.05%
2024/02/22	1	49.15	3	49.12	49.25	-2	8,163	-0.02%
2024/02/21	1	49.10	0	0.00	49.10	1	8,207	0.01%
2024/02/20	0	0.00	4	49.14	49.05	-4	8,243	-0.05%
2024/02/19	4	49.50	1	49.35	49.45	3	8,342	0.04%
2024/02/16	4	49.29	0	0.00	49.30	4	8,393	0.05%
2024/02/15	2	48.85	3	48.72	49.20	-1	8,522	-0.01%
2024/02/05	3.1	48.00	1	48.05	48.10	2.1	8,533	0.02%
2024/02/02	1	48.25	1	48.15	48.25	0	8,539	0.00%
2024/02/01	0.1	48.95	0	0.00	48.85	0.1	8,508	0.00%
2024/01/31	1.4	49.02	0	0.00	49.20	1.4	8,619	0.02%
2024/01/30	2	49.90	0	0.00	49.80	2	8,825	0.02%
2024/01/29	6	50.10	0	0.00	50.20	6	8,876	0.07%
2024/01/26	0	0.00	1	50.00	49.90	-1	9,023	-0.01%
2024/01/25	2	50.50	0	0.00	50.10	2	9,076	0.02%
2024/01/24	11	50.33	22	50.71	50.50	-11	9,094	-0.12%
2024/01/23	10	50.30	0	0.00	50.20	10	9,120	0.11%
2024/01/22	0	0.00	2	50.10	49.90	-2	9,131	-0.02%
2024/01/19	0	0.00	1	50.30	49.95	-1	9,129	-0.01%
2024/01/18	1.2	49.88	0	0.00	49.80	1.2	9,208	0.01%
2024/01/17	2	50.85	0	0.00	50.20	2	9,224	0.02%
2024/01/16	8	51.26	6	51.25	51.30	2	9,252	0.02%
2024/01/15	13.3	52.96	14	54.03	52.10	-0.7	9,218	-0.01%
2024/01/12	10.1	53.14	20	53.04	53.00	-9.9	8,866	-0.11%
2024/01/11	2.3	51.30	1.3	50.80	52.00	1	8,723	0.01%
2024/01/10	7.1	52.62	6	52.52	51.60	1.1	8,783	0.01%
2024/01/09	31.3	51.99	1	52.40	51.50	30.3	8,630	0.35%
2024/01/08	4.2	54.24	3	53.83	53.70	1.2	8,428	0.01%
2024/01/05	7	54.00	1	54.00	54.20	6	8,203	0.07%
2024/01/04	0	52.70	0	0.00	52.70	0	8,070	0.00%
2024/01/03	2	52.85	0	0.00	52.70	2	8,366	0.02%
2024/01/02	0	0.00	11	53.75	53.60	-11	8,328	-0.13%
2023/12/29	9	53.53	25	53.70	53.60	-16	8,357	-0.19%
2023/12/28	9	53.03	1	53.20	53.10	8	8,331	0.10%
2023/12/27	5.1	52.90	0	0.00	52.80	5.1	8,352	0.06%
2023/12/26	15	53.47	2	53.20	53.00	13	8,419	0.15%
2023/12/25	6	52.77	6	52.90	53.30	0	8,402	0.00%
2023/12/22	9	52.37	1	52.30	52.30	8	8,360	0.10%
2023/12/21	54.1	52.92	0	0.00	52.10	54.1	8,547	0.63%
2023/12/20	0	0.00	1	52.20	52.70	-1	8,441	-0.01%
2023/12/19	3	51.80	0	0.00	52.00	3	8,505	0.04%
2023/12/18	11	52.79	31	52.80	52.80	-20	8,579	-0.23%
2023/12/15	7	52.43	6	52.67	52.50	1	8,674	0.01%
2023/12/14	14	52.47	2	52.15	52.00	12	8,797	0.14%
2023/12/13	22.2	52.96	10	52.83	51.90	12.2	8,952	0.14%
2023/12/12	10	52.40	7.1	52.58	52.70	2.9	8,927	0.03%
2023/12/11	1.1	51.43	0	0.00	51.50	1.1	9,025	0.01%
2023/12/08	3	51.70	2	51.90	51.50	1	9,174	0.01%
2023/12/07	0	0.00	1.4	53.12	52.20	-1.4	9,367	-0.01%
2023/12/05	1.4	52.50	5	52.70	52.40	-3.6	10,377	-0.03%
2023/12/04	5.2	52.65	6	52.85	53.10	-0.8	10,439	-0.01%
2023/12/01	6	52.50	0	0.00	52.30	6	10,463	0.06%
2023/11/30	1	51.69	0	0.00	51.80	1	10,729	0.01%
2023/11/29	1	51.80	2	52.70	51.90	-1	11,055	-0.01%
2023/11/28	3	51.80	2	52.10	52.30	1	11,478	0.01%
2023/11/27	16	52.13	12	52.40	51.60	4	11,941	0.03%
2023/11/24	8	53.31	31	52.24	52.60	-23	11,969	-0.19%
2023/11/22	10	50.72	10.4	50.80	50.70	-0.4	13,177	0.00%
2023/11/21	19	50.85	0	0.00	50.60	19	14,097	0.13%
2023/11/20	0	0.00	3	51.13	51.20	-3	15,292	-0.02%
2023/11/17	1	50.50	10	50.13	50.40	-9	16,846	-0.05%
2023/11/16	5.4	49.94	21	50.39	50.40	-15.6	16,958	-0.09%
2023/11/15	2.1	49.45	0	0.00	49.25	2.1	16,884	0.01%
2023/11/14	24.2	50.08	2	49.55	49.25	22.2	16,885	0.13%
2023/11/13	3	48.97	2	49.45	49.15	1	16,852	0.01%
2023/11/10	3.1	48.72	2	48.60	48.55	1.1	16,862	0.01%
2023/11/09	7.1	49.18	1.4	49.16	49.10	5.8	16,918	0.03%
2023/11/08	9.4	49.46	1	49.45	49.50	8.4	17,049	0.05%
2023/11/07	19.2	49.67	2	50.15	49.35	17.2	17,126	0.10%
2023/11/06	5	51.78	4.4	51.89	51.60	0.7	17,057	0.00%
2023/11/03	3.4	51.40	4	51.85	51.80	-0.6	17,234	0.00%
2023/11/02	1	49.80	1	50.20	50.10	0	17,601	0.00%
2023/11/01	0	0.00	0.2	48.50	48.70	-0.2	17,693	0.00%
2023/10/31	0.2	49.05	0	0.00	48.55	0.2	17,832	0.00%
2023/10/30	19.1	49.87	3	49.85	49.60	16.1	17,965	0.09%
2023/10/27	0	0.00	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	4	50.00	8	50.00	50.00	-4	18,398	-0.02%
2023/10/25	10	50.20	23	50.75	50.50	-13	18,384	-0.07%
2023/10/24	6	49.90	3.3	48.99	50.10	2.7	18,391	0.01%
2023/10/23	6	48.41	0	0.00	48.40	6	18,373	0.03%
2023/10/20	3.1	48.55	6	48.58	48.45	-2.9	18,464	-0.02%
2023/10/19	12.1	49.77	5	49.43	49.80	7.1	18,502	0.04%
2023/10/18	22.1	50.04	6.1	50.39	49.30	16	18,654	0.09%
2023/10/17	13.2	52.62	21.5	52.61	51.60	-8.3	18,695	-0.04%
2023/10/16	11	54.75	0	0.00	53.70	11	18,661	0.06%
2023/10/13	0	0.00	10	54.10	54.70	-10	18,861	-0.05%
2023/10/12	0.2	54.39	10	54.00	54.30	-9.8	19,063	-0.05%
2023/10/11	15	55.33	29.2	54.73	53.90	-14.2	19,196	-0.07%
2023/10/05	5.3	53.56	13.1	53.60	53.60	-7.9	19,149	-0.04%
2023/10/03	6	55.12	0	0.00	54.20	6	19,333	0.03%
2023/10/02	8	55.03	0	0.00	55.00	8	19,460	0.04%
2023/09/28	15	54.81	5	54.56	54.90	10	19,648	0.05%
2023/09/27	1	54.50	3	54.13	54.40	-2	20,053	-0.01%
2023/09/26	4.7	55.02	17	55.92	54.60	-12.3	20,131	-0.06%
2023/09/25	11	56.69	12	56.83	56.70	-1	20,174	0.00%
2023/09/22	12	55.29	15	55.80	55.70	-3	20,194	-0.01%
2023/09/21	21	55.00	30	55.26	55.50	-9	20,340	-0.04%
2023/09/20	7	56.09	4	56.18	56.00	3	20,661	0.01%
2023/09/19	16	57.37	33	56.87	56.20	-17	20,917	-0.08%
2023/09/18	33.2	58.37	2	58.15	57.60	31.2	21,299	0.15%
2023/09/15	23.1	58.82	12	58.47	58.00	11.1	22,514	0.05%
2023/09/14	23.1	59.93	2	59.70	59.20	21.1	24,361	0.09%
2023/09/13	7	60.01	0	0.00	59.90	7	25,282	0.03%
2023/09/12	10	61.15	43	60.80	60.50	-33	25,608	-0.13%
2023/09/11	22.7	63.03	27	62.04	60.80	-4.3	25,750	-0.02%
2023/09/08	10	61.03	9.5	61.34	61.90	0.5	25,155	0.00%
2023/09/07	0	0.00	13	60.42	60.40	-13	24,936	-0.05%
2023/09/06	17.3	60.19	11	60.43	60.30	6.3	25,092	0.03%
2023/09/05	18	60.57	2	60.80	59.50	16	25,246	0.06%
2023/09/04	41.1	62.20	21	61.36	61.30	20.1	25,481	0.08%
2023/09/01	27	62.21	61	62.57	62.40	-34	25,566	-0.13%
2023/08/31	22	62.09	13	62.20	62.00	9	25,428	0.04%
2023/08/30	20	60.87	31	61.11	61.60	-11	25,425	-0.04%
2023/08/29	21	59.93	19	60.54	61.50	2	25,440	0.01%
2023/08/28	47	62.07	46	62.15	61.00	1	24,866	0.00%
2023/08/25	38	61.23	22	61.92	60.30	16	23,852	0.07%
2023/08/24	35.1	61.27	53.1	61.29	61.40	-18	23,172	-0.08%
2023/08/23	49	59.17	51	59.88	59.00	-2	22,194	-0.01%
2023/08/22	20	54.80	21	55.10	55.50	-1	20,868	0.00%
2023/08/21	15	55.48	10	55.33	55.50	5	20,986	0.02%
2023/08/18	8	54.86	7	54.81	54.70	1	21,567	0.00%
2023/08/17	9	53.86	12	54.39	55.10	-3	22,073	-0.01%
2023/08/16	31	53.71	25	54.08	53.80	6	22,699	0.03%
2023/08/15	13	54.02	9	53.92	53.90	4	23,079	0.02%
2023/08/14	16	55.26	8	55.44	54.00	8	23,352	0.03%
2023/08/11	17	57.46	0.1	57.30	56.80	17	23,780	0.07%
2023/08/10	25	58.30	26	57.92	58.00	-1	23,730	0.00%
2023/08/09	5	58.26	4.2	58.22	58.30	0.8	23,730	0.00%
2023/08/08	21.1	57.71	22	58.04	57.80	-0.9	23,855	0.00%
2023/08/07	3	56.07	16	55.64	57.20	-13	23,996	-0.05%
2023/08/04	1	55.90	3.4	56.06	56.10	-2.4	24,323	-0.01%
2023/08/02	4	55.13	3.2	55.16	55.20	0.8	24,828	0.00%
2023/08/01	6	55.53	2	54.80	54.80	4	25,063	0.02%
2023/07/31	12	55.26	13	55.56	55.50	-1	25,683	0.00%
2023/07/28	2	53.75	2	53.85	53.80	0	26,100	0.00%
2023/07/27	15	54.63	10	54.30	54.50	5	27,285	0.02%
2023/07/26	5	53.60	5	53.50	53.40	0	28,078	0.00%
2023/07/25	1.2	52.97	1	53.40	54.00	0.2	29,699	0.00%
2023/07/24	1	54.10	2.1	53.65	53.50	-1.1	31,348	0.00%
2023/07/21	7.1	55.42	8	54.58	54.40	-0.9	32,211	0.00%
2023/07/20	14.1	54.52	16	54.99	55.70	-2	34,259	-0.01%
2023/07/19	6.2	54.53	24	54.59	53.70	-17.8	35,118	-0.05%
2023/07/18	4	53.90	11	53.89	53.50	-7	35,969	-0.02%
2023/07/17	7.1	54.91	4	54.73	54.80	3.1	36,519	0.01%
2023/07/14	4.3	56.63	26	56.46	55.70	-21.7	37,088	-0.06%
2023/07/13	16.4	56.94	16	56.30	56.10	0.4	38,925	0.00%
2023/07/12	4.4	57.62	1	57.30	57.20	3.4	41,165	0.01%
2023/07/11	5	57.60	5	57.90	57.70	0	43,826	0.00%
2023/07/10	9	59.07	3	58.50	58.30	6	45,283	0.01%
2023/07/07	3	59.33	26	59.78	59.40	-23	46,632	-0.05%
2023/07/06	15	61.65	28	60.76	60.20	-13	47,102	-0.03%
2023/07/05	18	62.07	24.6	62.56	61.90	-6.6	47,378	-0.01%
2023/07/04	16	61.44	15	61.40	61.30	1	47,089	0.00%
2023/07/03	16	60.05	25	60.79	61.40	-9	47,026	-0.02%
2023/06/30	6	60.00	1	60.00	60.00	5	46,820	0.01%
2023/06/29	6	61.32	11	60.72	60.50	-5	46,813	-0.01%
2023/06/28	16	60.80	15	61.08	60.70	1	46,669	0.00%
2023/06/27	9.4	60.56	15	60.92	59.30	-5.6	46,754	-0.01%
2023/06/26	32	61.83	10	61.46	60.70	22	47,177	0.05%
2023/06/21	67	64.72	39	65.16	63.40	28	46,949	0.06%
2023/06/20	66.8	64.68	49.6	64.59	65.00	17.2	45,875	0.04%
2023/06/19	15	62.07	80.5	61.56	63.90	-65.5	43,882	-0.15%
2023/06/16	66	58.08	15.5	57.96	58.10	50.6	42,910	0.12%
2023/06/15	15.2	55.24	31.3	56.89	57.30	-16.2	42,614	-0.04%
2023/06/14	23.4	56.49	11.2	56.34	56.00	12.2	42,368	0.03%
2023/06/13	1	56.60	11	56.62	56.60	-10	42,460	-0.02%
2023/06/12	5	57.30	2	56.90	56.50	3	42,670	0.01%
2023/06/09	8	57.80	4	57.78	57.50	4	42,840	0.01%
2023/06/08	22.2	57.35	44.1	57.89	57.70	-21.9	43,055	-0.05%
2023/06/07	15	57.75	7.3	57.52	57.50	7.7	42,805	0.02%
2023/06/06	22.3	57.29	4	56.75	56.40	18.3	43,073	0.04%
2023/06/05	4.4	57.54	3.6	57.55	57.30	0.8	43,876	0.00%
2023/06/02	8.2	56.09	13	56.35	56.30	-4.8	43,546	-0.01%
2023/06/01	6	55.40	0	0.00	55.30	6	43,401	0.01%
2023/05/31	3	55.40	2	55.20	55.40	1	43,443	0.00%
2023/05/30	17.4	55.75	2	55.25	54.80	15.4	43,459	0.04%
2023/05/29	12.2	55.63	9	56.06	55.80	3.2	43,343	0.01%
2023/05/26	1	54.70	12	54.78	54.80	-11	43,222	-0.03%
2023/05/25	1	56.80	2	55.90	56.00	-1	43,100	0.00%
2023/05/24	12.6	56.98	16	57.75	56.70	-3.4	43,064	-0.01%
2023/05/23	39	56.87	25	56.64	56.70	14	42,899	0.03%
2023/05/22	45.8	56.10	52.4	56.42	56.90	-6.6	42,593	-0.02%
2023/05/19	3	54.43	5	54.30	54.20	-2	42,282	0.00%
2023/05/18	17	55.07	25	54.70	54.50	-8	42,021	-0.02%
2023/05/17	14	55.53	19.2	55.35	55.00	-5.2	41,789	-0.01%
2023/05/16	13.4	53.90	1	53.70	53.70	12.4	41,378	0.03%
2023/05/15	16.2	53.74	6	53.90	53.70	10.2	41,725	0.02%
2023/05/12	18	53.81	13	53.49	54.40	5	43,241	0.01%
2023/05/11	6.5	54.16	104	54.16	54.00	-97.6	43,592	-0.22%	大賣/
2023/05/10	7.3	55.43	18	55.13	55.30	-10.7	43,073	-0.02%
2023/05/09	5.4	55.81	422	54.60	54.50	-416.7	42,634	-0.98%	大賣/鉅額交易
2023/05/08	27.1	56.96	15	56.89	56.60	12.1	42,096	0.03%
2023/05/05	20.6	56.67	8	56.48	56.40	12.5	41,801	0.03%
2023/05/04	22.2	58.07	10.2	58.06	57.60	12	41,148	0.03%
2023/05/03	527	59.45	35.1	59.01	58.70	492	40,545	1.21%	大買/鉅額交易
2023/05/02	15.2	58.42	15.2	57.97	57.40	0	39,311	0.00%
2023/04/28	253.3	58.02	504	58.51	58.00	-250.7	38,504	-0.65%	大買/大賣/鉅額交易
2023/04/27	197.2	57.23	154.3	57.20	57.50	42.9	36,822	0.12%	大買/大賣/
2023/04/26	257.1	55.72	68	55.43	55.90	189.1	35,055	0.54%	大買/鉅額交易
2023/04/25	132.6	57.43	153.2	57.84	56.40	-20.6	34,075	-0.06%	大買/大賣/
2023/04/24	59	56.02	34.4	56.41	57.50	24.6	31,803	0.08%
2023/04/21	29.5	54.33	326	53.03	54.70	-296.5	30,689	-0.97%	大賣/鉅額交易
2023/04/20	52.4	54.78	28	54.75	54.40	24.4	29,705	0.08%
2023/04/19	141.4	56.09	14	56.44	56.60	127.4	28,932	0.44%	大買/鉅額交易
2023/04/18	252	55.78	616.5	56.33	55.90	-364.5	28,155	-1.29%	大買/大賣/鉅額交易
2023/04/17	248.3	57.95	254.5	57.40	58.00	-6.2	26,225	-0.02%	大買/大賣/
2023/04/14	83.5	54.75	48.3	54.67	54.20	35.2	23,870	0.15%
2023/04/13	217.1	51.57	60	52.27	52.90	157.1	21,249	0.74%	大買/鉅額交易
2023/04/12	460.2	47.56	131.6	47.75	48.15	328.6	20,124	1.63%	大買/大賣/鉅額交易
2023/04/11	7.1	44.07	24.1	44.10	43.80	-17	18,629	-0.09%
2023/04/10	25.3	43.76	55.4	43.67	44.30	-30.1	18,055	-0.17%
2023/04/07	15	42.31	3	42.42	42.40	12	17,575	0.07%
2023/04/06	14.1	42.24	12	42.13	42.00	2.1	17,668	0.01%
2023/03/31	12	41.79	0	0.00	41.65	12	17,716	0.07%
2023/03/30	7.3	41.88	2	41.63	41.85	5.3	17,689	0.03%
2023/03/29	3.2	41.47	6	41.40	41.55	-2.8	17,597	-0.02%
2023/03/28	28.1	41.72	15.3	41.48	41.20	12.8	17,588	0.07%
2023/03/27	66.5	43.90	67	43.79	43.20	-0.5	17,093	0.00%
2023/03/24	18	41.92	34	42.25	42.45	-16	16,439	-0.10%
2023/03/23	32.1	41.80	10	41.43	41.75	22.1	16,380	0.13%
2023/03/22	3	41.02	6	40.97	40.85	-3	16,148	-0.02%
2023/03/21	45	41.37	5	41.32	41.00	40	16,101	0.25%
2023/03/20	0.1	41.05	6	41.02	41.00	-5.9	16,040	-0.04%
2023/03/17	5	40.24	1	40.20	40.25	4	16,072	0.02%
2023/03/16	3	40.05	11	40.15	40.20	-8	16,215	-0.05%
2023/03/15	16	41.11	48	40.86	41.00	-32	16,594	-0.19%
2023/03/14	21	39.89	3	39.83	39.85	18	16,663	0.11%
2023/03/13	11	38.87	3	39.27	38.95	8	17,010	0.05%
2023/03/10	36	41.29	10	41.29	40.90	26	17,105	0.15%
2023/03/09	29	41.29	122	41.08	42.05	-93	17,023	-0.55%	大賣/
2023/03/08	81	41.44	51	40.98	41.00	30	16,777	0.18%
2023/03/07	0	0.00	6	38.93	39.40	-6	16,726	-0.04%
2023/03/06	16	38.91	3	38.78	38.65	13	16,633	0.08%
2023/03/03	1	38.20	2	38.45	38.40	-1	16,513	-0.01%
2023/03/02	1	37.80	1	37.50	37.85	0	16,435	0.00%
2023/03/01	2	37.90	1	38.15	38.00	1	16,423	0.01%
2023/02/24	0.3	38.80	1	38.50	38.50	-0.7	16,568	0.00%
2023/02/23	1	39.00	1	39.20	39.20	0	16,400	0.00%
2023/02/22	1	38.50	7	39.06	39.20	-6	16,303	-0.04%
2023/02/21	52	39.30	6	39.19	38.80	46	16,229	0.28%
2023/02/20	12.2	39.25	4	38.96	38.80	8.2	15,930	0.05%
2023/02/17	14.3	38.62	21	38.75	38.50	-6.8	15,735	-0.04%
2023/02/16	5	37.88	17	38.04	38.00	-12	15,357	-0.08%
2023/02/15	2	37.48	3.4	37.39	37.30	-1.4	15,226	-0.01%
2023/02/14	5	37.12	3	37.28	37.60	2	15,097	0.01%
2023/02/13	6	37.54	7	37.55	37.65	-1	15,039	-0.01%
2023/02/10	87	39.49	51.5	39.04	37.95	35.5	14,717	0.24%
2023/02/09	22	36.90	62.5	36.74	37.35	-40.5	13,007	-0.31%
2023/02/08	0	0.00	7	35.91	35.90	-7	12,322	-0.06%
2023/02/07	1	35.30	0	0.00	35.45	1	12,217	0.01%
2023/02/06	5	35.65	7	35.49	35.50	-2	12,254	-0.02%
2023/02/03	3	34.85	10	34.90	34.95	-7	12,155	-0.06%
2023/02/02	19	34.39	4	34.88	34.45	15	12,027	0.12%
2023/02/01	11	34.54	1	35.10	34.55	10	11,897	0.08%
2023/01/31	1	34.50	3	34.63	34.60	-2	11,785	-0.02%
2023/01/30	4	34.18	0	0.00	34.10	4	11,767	0.03%
2023/01/17	3	34.23	0	0.00	34.15	3	11,749	0.03%
2023/01/16	2	34.58	0	0.00	34.40	2	11,809	0.02%
2023/01/13	12	34.90	1	34.90	34.70	11	11,871	0.09%
2023/01/12	4	34.95	0	0.00	34.85	4	11,970	0.03%
2023/01/11	2	35.40	1	35.40	35.05	1	11,993	0.01%
2023/01/10	2	34.93	1	35.20	34.80	1	11,948	0.01%
2023/01/09	7	35.04	0	0.00	34.95	7	11,937	0.06%
2023/01/06	0	0.00	1	35.40	35.25	-1	11,951	-0.01%
2023/01/05	3	35.40	1	35.80	35.25	2	12,024	0.02%
2023/01/04	5.1	35.12	1	35.50	35.45	4.1	11,953	0.03%
2023/01/03	4	35.34	1	35.75	35.40	3	11,892	0.03%
2022/12/30	24	35.87	26.2	35.85	35.75	-2.2	11,774	-0.02%
2022/12/29	11	35.04	5	35.08	35.10	6	11,294	0.05%
2022/12/28	3	35.22	1	35.65	35.10	2	11,223	0.02%
2022/12/27	4	35.44	3	35.38	35.00	1	11,126	0.01%
2022/12/26	8	35.28	8	35.43	35.25	0	11,028	0.00%
2022/12/23	0	0.00	7	34.67	34.55	-7	10,789	-0.06%
2022/12/22	1	33.50	5	33.51	33.50	-4	10,626	-0.04%
2022/12/21	1	33.30	0	0.00	33.25	1	10,653	0.01%
2022/12/20	0.1	33.35	2	33.80	33.30	-1.9	10,740	-0.02%
2022/12/19	1	34.55	0	0.00	34.40	1	10,836	0.01%
2022/12/16	14	35.11	1	34.95	34.95	13	10,808	0.12%
2022/12/15	22	35.54	6	35.83	35.95	16	10,663	0.15%
2022/12/14	1	34.55	2	34.95	35.00	-1	10,373	-0.01%
2022/12/13	14	34.71	4	34.56	34.35	10	10,265	0.10%
2022/12/12	4	34.71	5	34.92	34.85	-1	10,170	-0.01%
2022/12/09	3	35.05	3	35.38	34.85	0	10,069	0.00%
2022/12/08	6	35.71	7	35.63	35.20	-1	9,939	-0.01%
2022/12/07	8	35.87	4	36.24	35.85	4	9,652	0.04%
2022/12/06	32	35.00	16	36.32	35.60	16	9,049	0.18%
2022/12/05	20	36.85	11	36.77	36.25	9	8,693	0.10%
2022/12/02	21	34.57	44.3	34.49	34.80	-23.3	7,945	-0.29%
2022/12/01	22	33.06	16	33.28	33.10	6	7,385	0.08%
2022/11/30	21	33.49	12	33.38	33.40	9	7,203	0.12%
2022/11/29	25	33.59	103	34.47	33.90	-78	6,738	-1.16%	大賣/
2022/11/28	12	31.90	16	31.95	31.90	-4	5,674	-0.07%
2022/11/25	3	31.42	0	0.00	31.40	3	5,575	0.05%
2022/11/23	19	31.68	10	31.82	31.55	9	5,518	0.16%
2022/11/22	8	31.84	8	31.78	31.55	0	5,426	0.00%
2022/11/21	5	31.02	0	0.00	30.90	5	5,128	0.10%
2022/11/18	2	31.15	0	0.00	31.05	2	5,115	0.04%
2022/11/17	0	0.00	2	30.50	30.60	-2	5,066	-0.04%
2022/11/16	6	31.35	0	0.00	31.05	6	4,972	0.12%
2022/11/15	5	30.85	0	0.00	30.95	5	4,857	0.10%
2022/11/14	5	31.24	0	0.00	31.15	5	4,831	0.10%
2022/11/11	5	31.15	12	31.15	30.90	-7	4,846	-0.14%
2022/11/09	9	31.31	14	31.21	31.05	-5	5,034	-0.10%
2022/11/08	51	32.00	0	0.00	31.60	51	4,958	1.03%
2022/11/07	0	0.00	2	33.08	33.05	-2	4,776	-0.04%
2022/11/04	2	32.98	1	32.65	32.65	1	4,807	0.02%
2022/11/03	1	33.05	1	32.70	33.10	0	4,848	0.00%
2022/11/02	4	32.70	3	32.80	32.45	1	4,956	0.02%
2022/11/01	4	31.69	0	0.00	31.80	4	5,247	0.08%
2022/10/31	0	0.00	0.2	31.25	31.35	-0.2	5,441	0.00%
2022/10/28	35	30.85	0	0.00	30.60	35	5,701	0.61%
2022/10/26	2	31.25	0	0.00	31.05	2	7,147	0.03%
2022/10/24	2	31.98	1	32.15	32.30	1	7,643	0.01%
2022/10/21	3	31.60	2	31.55	31.60	1	7,662	0.01%
2022/10/20	2	30.45	0	0.00	30.25	2	7,750	0.03%
2022/10/19	2	31.25	1	31.50	31.15	1	7,706	0.01%
2022/10/13	0	0.00	15	31.35	31.15	-15	8,057	-0.19%
2022/10/12	2.2	33.14	130	33.22	32.90	-127.9	8,015	-1.59%	大賣/鉅額交易
2022/10/11	0.2	33.60	0	0.00	33.55	0.2	8,125	0.00%
2022/10/05	0.2	34.50	0	0.00	34.10	0.2	9,131	0.00%
2022/10/03	0	0.00	2	33.75	34.15	-2	9,695	-0.02%
2022/09/28	1.2	34.54	3	34.55	33.70	-1.8	10,280	-0.02%
2022/09/27	3	34.77	0	0.00	34.15	3	10,620	0.03%
2022/09/26	19	36.37	17	36.26	35.55	2	10,875	0.02%
2022/09/22	4.2	35.95	0	0.00	35.95	4.2	11,423	0.04%
2022/09/21	2.1	35.56	0	0.00	35.55	2.1	11,592	0.02%
2022/09/20	1	35.65	0	0.00	36.10	1	11,680	0.01%
2022/09/19	4	35.88	5	35.71	35.60	-1	11,793	-0.01%
2022/09/16	1	36.15	10	36.00	36.05	-9	11,941	-0.08%
2022/09/15	26	37.26	25	36.64	36.55	1	12,241	0.01%
2022/09/14	4	36.11	28	36.50	36.85	-24	12,686	-0.19%
2022/09/13	14	36.66	5	36.64	36.70	9	13,391	0.07%
2022/09/12	14	36.55	10	36.60	36.80	4	15,449	0.03%
2022/09/08	3	35.85	0	0.00	36.00	3	16,498	0.02%
2022/09/07	0	0.00	6	35.88	35.75	-6	17,074	-0.04%
2022/09/06	6	35.38	8	35.61	35.60	-2	17,122	-0.01%
2022/09/05	13	35.64	8	35.41	35.35	5	17,077	0.03%
2022/09/02	0	0.00	1	35.30	35.20	-1	17,101	-0.01%
2022/08/31	2	35.45	12	35.35	35.50	-10	17,113	-0.06%
2022/08/30	5	35.29	0	0.00	35.15	5	17,109	0.03%
2022/08/29	1	35.05	0	0.00	35.00	1	17,110	0.01%
2022/08/26	2	35.95	0	0.00	35.80	2	17,097	0.01%
2022/08/25	5	35.85	0	0.00	35.75	5	17,140	0.03%
2022/08/23	1	35.85	0	0.00	35.90	1	17,266	0.01%
2022/08/22	33	35.18	0	0.00	35.20	33	17,223	0.19%
2022/08/18	1	34.95	0	0.00	35.40	1	17,291	0.01%
2022/08/17	47	35.57	1	35.00	35.05	46	17,429	0.26%
2022/08/16	1	35.95	1	36.40	35.60	0	17,431	0.00%
2022/08/15	70	37.03	1	37.00	36.90	69	17,493	0.39%
2022/08/12	3	37.12	0	0.00	37.00	3	17,579	0.02%
2022/08/11	3	36.95	0	0.00	36.80	3	17,572	0.02%
2022/08/10	0	0.00	1	36.95	36.75	-1	17,554	-0.01%
2022/08/09	8	37.18	8	37.05	37.15	0	17,517	0.00%
2022/08/08	4	37.59	4	37.61	37.00	0	17,402	0.00%
2022/08/05	3	35.82	1	36.05	35.95	2	17,068	0.01%
2022/08/04	3.1	36.56	1	36.00	36.00	2.1	16,971	0.01%
2022/08/03	5	36.96	2	37.15	37.10	3	16,796	0.02%
2022/08/02	7	38.18	11	38.06	38.20	-4	16,240	-0.02%
2022/08/01	2	36.80	15	36.93	37.35	-13	15,602	-0.08%
2022/07/29	1	35.20	5	35.89	35.90	-4	15,172	-0.03%
2022/07/28	1	36.05	0	0.00	35.25	1	15,100	0.01%
2022/07/27	10	35.77	14	35.85	35.90	-4	15,046	-0.03%
2022/07/26	8	34.98	8	35.20	35.20	0	14,971	0.00%
2022/07/22	0	0.00	4	35.10	35.00	-4	14,970	-0.03%
2022/07/21	9	34.72	0	0.00	34.70	9	14,968	0.06%
2022/07/20	0	0.00	1	35.50	35.35	-1	15,124	-0.01%
2022/07/15	2	34.80	2	34.93	35.10	0	15,567	0.00%
2022/07/14	2	35.70	1	36.15	35.85	1	15,585	0.01%
2022/07/13	12	35.90	7	36.09	36.05	5	15,513	0.03%
2022/07/12	2	34.75	6	34.52	34.25	-4	15,255	-0.03%
2022/07/11	2	34.48	9	34.34	34.35	-7	15,535	-0.05%
2022/07/08	24	33.37	36	33.53	32.75	-12	15,691	-0.08%
2022/07/07	25	33.48	12	33.40	33.40	13	15,583	0.08%
2022/07/06	5	34.24	3	34.30	33.85	2	15,517	0.01%
2022/07/05	3	33.88	13	33.68	34.70	-10	15,350	-0.07%
2022/07/04	15	32.32	15	33.16	33.10	0	14,928	0.00%
2022/07/01	17	33.10	15	32.94	32.55	2	14,518	0.01%
2022/06/30	9	32.10	3	32.60	32.35	6	13,940	0.04%
2022/06/29	1	32.10	10	32.16	32.20	-9	13,691	-0.07%
2022/06/28	2	31.98	9	32.17	32.15	-7	13,485	-0.05%
2022/06/27	1	31.95	1	31.85	31.85	0	13,380	0.00%
2022/06/24	2	31.28	21	31.69	31.75	-19	13,262	-0.14%
2022/06/23	25	31.63	6	31.48	31.15	19	13,081	0.15%
2022/06/22	18	32.47	4	32.08	31.35	14	12,740	0.11%
2022/06/21	33	34.31	7	34.01	34.40	26	12,182	0.21%
2022/06/20	43	36.20	26	37.47	34.40	17	11,440	0.15%
2022/06/17	33	36.09	60	36.07	38.20	-27	9,329	-0.29%
2022/06/16	16	35.44	9.3	35.27	34.75	6.7	8,190	0.08%
2022/06/15	1	33.75	2	34.00	34.00	-1	7,566	-0.01%
2022/06/13	0	0.00	1	33.35	33.45	-1	7,447	-0.01%
2022/06/09	3	34.03	2	34.08	33.95	1	7,389	0.01%
2022/06/06	4	33.09	0	0.00	32.95	4	7,260	0.06%
2022/06/01	3	33.98	0	0.00	33.90	3	7,222	0.04%
2022/05/31	0	0.00	1	34.40	34.10	-1	7,105	-0.01%
2022/05/30	1	34.05	1	34.20	34.20	0	7,023	0.00%
2022/05/27	1	33.70	4	33.65	33.50	-3	6,976	-0.04%
2022/05/26	17	34.08	9	34.24	33.95	8	6,926	0.12%
2022/05/25	14	34.51	73.1	33.96	33.85	-59.1	6,836	-0.86%
2022/05/24	4	34.28	4	34.26	34.00	0	6,625	0.00%
2022/05/23	3	34.25	8.2	34.14	33.75	-5.2	6,483	-0.08%
2022/05/20	2	33.55	4	33.31	33.30	-2	6,281	-0.03%
2022/05/19	1	32.70	10	32.75	32.45	-9	6,117	-0.15%
2022/05/16	0	0.00	2	32.00	31.95	-2	6,090	-0.03%
2022/05/12	13	31.65	0	0.00	31.15	13	5,992	0.22%
2022/05/11	2	33.23	0	0.00	32.90	2	5,844	0.03%
2022/05/09	3	32.93	5	33.13	32.55	-2	5,606	-0.04%
2022/05/05	1	32.70	0	0.00	32.50	1	5,378	0.02%
2022/05/04	0	0.00	2	32.65	32.25	-2	5,328	-0.04%
2022/04/29	1	33.20	0	0.00	33.20	1	5,153	0.02%
2022/04/28	2	33.10	0	0.00	33.20	2	5,071	0.04%
2022/04/27	3	33.05	1.1	33.18	33.25	1.9	4,986	0.04%
2022/04/26	2	35.03	3	34.92	34.20	-1	4,794	-0.02%
2022/04/25	1	33.85	6	34.38	34.20	-5	4,451	-0.11%
2022/04/22	9	33.81	15.1	33.96	34.70	-6.1	4,162	-0.15%
2022/04/21	23	33.79	22	33.47	32.80	1	3,836	0.03%
2022/04/20	4	33.78	10.2	33.78	33.80	-6.2	3,651	-0.17%
2022/04/19	2	33.36	2	33.05	34.00	0	3,416	0.00%
2022/04/18	1	32.90	2	33.18	33.50	-1	3,197	-0.03%
2022/04/15	2	33.30	20.1	33.21	33.75	-18.1	2,960	-0.61%
2022/04/14	4	31.60	33.4	32.28	32.30	-29.4	2,484	-1.18%
2022/04/13	7	30.79	10	30.90	30.85	-3	2,029	-0.15%
2022/04/12	0	0.00	5	30.28	30.70	-5	1,866	-0.27%
2022/04/11	0	0.00	17	30.03	29.80	-17	1,758	-0.97%
2022/03/31	0	0.00	2	29.43	29.35	-2	1,747	-0.11%
2022/03/29	1	29.40	8	29.36	29.30	-7	1,756	-0.40%
2022/03/28	1	29.45	3	29.30	29.50	-2	1,756	-0.11%
2022/03/25	1	29.65	2	29.55	29.60	-1	1,759	-0.06%
2022/03/24	8	29.74	5	29.60	29.70	3	1,762	0.17%
2022/03/23	0.1	29.55	0	0.00	29.85	0.1	1,764	0.00%
2022/03/21	0	29.70	10	29.75	29.60	-10	1,754	-0.57%
2022/03/17	3	29.55	0	0.00	29.50	3	1,765	0.17%
2022/03/16	33	28.86	0	0.00	29.10	33	1,764	1.87%
2022/03/15	0	0.00	5	29.15	29.00	-5	1,762	-0.28%
2022/03/14	5	29.25	0	0.00	29.30	5	1,770	0.28%
2022/03/11	0	0.00	5	29.40	29.40	-5	1,804	-0.28%
2022/03/10	5	29.67	0	0.00	29.75	5	1,823	0.27%
2022/03/09	0	0.00	15	29.20	29.25	-15	1,821	-0.82%
2022/03/07	0	0.00	10	29.75	29.55	-10	1,761	-0.57%
2022/03/01	1	29.90	0	0.00	30.05	1	1,838	0.05%
2022/02/22	1	29.60	7	29.63	29.95	-6	1,908	-0.31%
2022/02/18	2	30.00	0	0.00	30.15	2	2,008	0.10%
2022/02/17	1	30.00	25	29.65	29.95	-24	2,144	-1.12%
2022/02/16	2	29.80	21	29.52	29.45	-19	2,102	-0.90%
2022/02/15	0	0.00	1	29.35	29.35	-1	2,122	-0.05%
2022/02/14	8	29.25	10	29.20	29.25	-2	2,127	-0.09%
2022/02/11	2	29.70	5	29.60	29.60	-3	2,141	-0.14%
2022/02/10	20	29.73	0	0.00	29.65	20	2,169	0.92%
2022/02/09	50	29.68	0	0.00	29.75	50	2,200	2.27%
2022/02/07	2	29.50	0	0.00	29.55	2	2,223	0.09%
2022/01/18	2	29.70	0	29.75	29.65	2	2,228	0.09%
2022/01/10	1	30.60	2	30.45	30.40	-1	2,201	-0.05%
2022/01/07	6	29.95	40	30.13	29.95	-34	2,108	-1.61%
2022/01/06	4	30.03	9	29.81	29.65	-5	2,037	-0.25%
2022/01/05	0	0.00	29	29.55	29.55	-29	1,997	-1.45%
2022/01/04	7	29.55	0	0.00	29.50	7	1,995	0.35%
2021/12/30	2	29.45	0	0.00	29.35	2	1,985	0.10%
2021/12/29	0	0.00	12	29.52	29.60	-12	1,970	-0.61%
2021/12/27	10	29.65	0	0.00	29.70	10	1,915	0.52%
2021/12/23	0	0.00	10	29.45	29.35	-10	1,926	-0.52%
2021/12/21	10	29.00	0	0.00	29.10	10	1,921	0.52%
2021/12/15	1	29.05	0	0.00	29.00	1	1,959	0.05%
2021/12/14	0	0.00	1	29.05	29.00	-1	1,973	-0.05%
2021/12/08	10	29.90	0	0.00	29.65	10	2,041	0.49%
2021/12/07	1	30.00	0	0.00	29.95	1	2,038	0.05%
2021/12/03	0	0.00	1	29.20	29.35	-1	2,068	-0.05%
2021/11/29	0	0.00	3	28.85	29.20	-3	2,151	-0.14%
2021/11/26	2	30.18	2	30.03	29.80	0	2,116	0.00%
2021/11/24	0	0.00	2	30.60	30.55	-2	2,070	-0.10%
2021/11/23	10	30.00	0	0.00	30.20	10	2,019	0.50%
2021/11/22	0	0.00	1	30.15	30.40	-1	1,998	-0.05%
2021/11/19	0	0.00	2	30.10	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	5	30.26	30.35	-5	1,928	-0.26%
2021/11/17	2	30.00	0	0.00	30.00	2	1,854	0.11%
2021/11/16	1	29.85	5	30.23	29.80	-4	1,794	-0.22%
2021/11/12	1	29.15	0	0.00	29.25	1	1,622	0.06%
2021/11/11	5	29.15	3	28.95	29.10	2	1,614	0.12%
2021/11/10	1	29.20	0	0.00	28.95	1	1,709	0.06%
2021/11/09	1	29.10	0	0.00	29.35	1	1,728	0.06%
2021/11/08	0	0.00	5	29.20	29.15	-5	1,715	-0.29%
2021/11/04	0	0.00	2	28.90	28.80	-2	1,755	-0.11%
2021/11/02	0	0.00	2	28.80	28.75	-2	1,772	-0.11%
2021/11/01	6	28.35	0	0.00	28.35	6	1,768	0.34%
2021/10/25	0	0.00	1	28.10	28.10	-1	2,173	-0.05%
2021/10/21	1	28.20	1	28.20	28.15	0	2,230	0.00%
2021/10/15	1	28.10	0	0.00	28.20	1	2,420	0.04%
2021/10/12	2	28.05	0.1	28.05	28.00	1.9	2,482	0.08%
2021/10/08	0	0.00	0.3	28.30	28.15	-0.3	2,500	-0.01%
2021/10/04	0	0.00	3	28.25	28.25	-3	2,547	-0.12%
2021/09/27	3	28.28	0	0.00	28.10	3	2,578	0.12%
2021/09/22	2	27.90	0	0.00	28.25	2	2,650	0.08%
2021/09/17	1	28.30	0	0.00	28.35	1	2,882	0.03%
2021/09/16	1	28.20	0	0.00	28.25	1	2,897	0.03%
2021/09/15	1	27.85	0	0.00	28.10	1	2,938	0.03%
2021/09/09	40	27.30	0	0.00	27.30	40	3,434	1.16%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/08/25	0	0.00	3	29.20	29.15	-3	3,738	-0.08%
2021/08/18	1	28.80	0	0.00	29.45	1	3,722	0.03%
2021/08/16	2	30.45	4	29.96	29.45	-2	3,687	-0.05%
2021/08/13	0	0.00	3	30.30	30.20	-3	3,583	-0.08%
2021/08/11	0	0.00	1	30.50	29.95	-1	3,535	-0.03%
2021/08/10	2	30.05	1	30.10	30.20	1	3,511	0.03%
2021/08/09	1	30.00	0	0.00	30.00	1	3,526	0.03%
2021/08/04	3	30.07	0	0.00	29.85	3	3,632	0.08%
2021/08/03	0	0.00	5	30.74	30.50	-5	3,618	-0.14%
2021/08/02	1	30.85	5	30.60	30.90	-4	3,548	-0.11%
2021/07/29	2	29.95	0	0.00	30.00	2	3,343	0.06%
2021/07/28	0	0.00	1	29.80	29.80	-1	3,342	-0.03%
2021/07/27	0	0.00	3	29.95	30.00	-3	3,385	-0.09%
2021/07/26	1	29.90	1	29.95	29.85	0	3,374	0.00%
2021/07/23	0	0.00	10	29.57	29.55	-10	3,343	-0.30%
2021/07/20	1	28.80	1	29.00	28.80	0	3,422	0.00%
2021/07/19	1	29.10	3	29.10	29.25	-2	3,503	-0.06%
2021/07/16	0	0.00	7	29.10	29.10	-7	3,742	-0.19%
2021/07/12	2	28.80	2	28.85	28.80	0	4,147	0.00%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	0	0.00	2	29.20	28.85	-2	4,283	-0.05%
2021/07/05	1	29.00	0	0.00	28.95	1	4,284	0.02%
2021/07/02	0	0.00	1	28.95	28.90	-1	4,283	-0.02%
2021/06/30	10	29.15	0	0.00	29.15	10	4,275	0.23%
2021/06/29	4	29.10	0	0.00	29.10	4	4,272	0.09%
2021/06/28	1	29.90	0	0.00	29.65	1	4,246	0.02%
2021/06/25	0	0.00	2	29.70	29.50	-2	4,015	-0.05%
2021/06/24	0	0.00	2	29.88	29.75	-2	4,006	-0.05%
2021/06/23	1	30.15	2	29.70	29.70	-1	3,958	-0.03%
2021/06/22	3	29.95	8	30.06	29.85	-5	3,860	-0.13%
2021/06/21	3	29.57	2	29.88	29.55	1	3,570	0.03%
2021/06/18	0	0.00	1	29.25	29.20	-1	3,472	-0.03%
2021/06/17	4	28.79	0	0.00	28.85	4	3,433	0.12%
2021/06/15	1	28.65	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1	28.80	0	0.00	28.75	1	3,427	0.03%
2021/06/10	4	28.94	1	28.80	28.80	3	3,441	0.09%
2021/06/08	1	29.00	0	0.00	29.00	1	3,430	0.03%
2021/06/07	0	0.00	6	28.87	29.00	-6	3,438	-0.17%
2021/06/04	18	29.75	15	29.31	29.30	3	3,439	0.09%
2021/06/03	7	29.72	2	29.93	29.90	5	3,338	0.15%
2021/06/01	0	0.00	3	27.75	27.85	-3	3,156	-0.10%
2021/05/31	0	0.00	4	27.80	27.85	-4	3,201	-0.12%
2021/05/27	2	27.23	0	0.00	27.20	2	3,418	0.06%
2021/05/25	4	27.60	0	0.00	27.45	4	3,897	0.10%
2021/05/21	3	26.95	0	0.00	26.90	3	3,944	0.08%
2021/05/20	0	0.00	2	26.70	26.60	-2	3,972	-0.05%
2021/05/18	1	26.05	0	0.00	26.85	1	3,980	0.03%
2021/05/14	2	26.80	0	0.00	26.60	2	3,929	0.05%
2021/05/12	1	27.50	0	0.00	26.50	1	3,863	0.03%
2021/05/11	1	28.10	0	0.00	28.00	1	3,754	0.03%
2021/05/10	2	28.60	0	0.00	28.70	2	3,714	0.05%
2021/05/07	4	28.55	0.1	28.60	28.60	3.9	3,706	0.11%
2021/05/04	0	0.00	15	28.59	28.50	-15	3,672	-0.41%
2021/05/03	1	29.70	2	29.73	29.55	-1	3,600	-0.03%
2021/04/29	3	30.05	35	30.16	30.05	-32	3,610	-0.89%
2021/04/28	3	29.90	2	30.03	30.00	1	3,573	0.03%
2021/04/27	1	30.80	6	30.48	30.30	-5	3,541	-0.14%
2021/04/26	2	30.55	3	30.67	30.75	-1	3,499	-0.03%
2021/04/23	7	30.66	2	30.90	30.70	5	3,442	0.15%
2021/04/22	13	30.93	1	31.60	30.50	12	3,378	0.36%
2021/04/21	0	0.00	1	30.20	30.30	-1	3,153	-0.03%
2021/04/20	66	30.75	70	30.76	30.45	-4	3,118	-0.13%
2021/04/19	0	0.00	16	30.73	31.10	-16	3,048	-0.52%
2021/04/16	26	29.64	0	0.00	29.75	26	2,815	0.92%
2021/04/15	34	29.58	3	29.50	29.55	31	2,786	1.11%
2021/04/14	10	29.00	4	29.13	29.20	6	2,739	0.22%
2021/04/13	0	0.00	2	28.75	28.75	-2	2,694	-0.07%
2021/04/12	1	28.80	2	28.78	28.80	-1	2,694	-0.04%
2021/04/09	1	28.95	0	0.00	28.90	1	2,767	0.04%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	1	28.85	0	0.00	28.95	1	2,763	0.04%
2021/04/01	3	28.75	0	0.00	28.80	3	2,767	0.11%
2021/03/30	0	0.00	3	29.00	29.05	-3	2,743	-0.11%
2021/03/26	0	0.00	1	29.25	29.30	-1	2,761	-0.04%
2021/03/25	0	0.00	1	29.25	29.20	-1	2,842	-0.04%
2021/03/23	11	29.19	0	0.00	29.10	11	2,893	0.38%
2021/03/22	1	28.95	0	0.00	29.00	1	2,929	0.03%
2021/03/19	2	29.00	0	0.00	29.05	2	2,901	0.07%
2021/03/18	1	29.30	0	0.00	29.25	1	2,874	0.03%
2021/03/17	1	29.25	6	29.25	29.30	-5	2,872	-0.17%
2021/03/16	8	29.59	5	29.50	29.30	3	2,877	0.10%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/10	1.3	29.46	1	29.35	29.35	0.3	2,877	0.01%
2021/03/09	1	29.75	1	29.70	29.75	0	2,850	0.00%
2021/03/08	6	30.07	1	29.95	29.95	5	2,837	0.18%
2021/03/05	3	29.90	1	29.75	29.75	2	2,814	0.07%
2021/03/04	7	29.86	12	29.86	30.00	-5	2,795	-0.18%
2021/03/03	4	29.78	3	29.77	29.70	1	2,756	0.04%
2021/03/02	19	30.18	12	29.95	29.70	7	2,725	0.26%
2021/02/26	10	30.04	10	30.29	30.30	0	2,564	0.00%
2021/02/25	17	28.88	83	29.31	29.55	-66	2,295	-2.88%
2021/02/24	5	28.45	20	28.35	28.35	-15	2,119	-0.71%
2021/02/23	0	0.00	6	28.33	28.60	-6	2,105	-0.28%
2021/02/22	20	28.08	2	28.18	28.25	18	2,129	0.85%
2021/02/04	0	0.00	5	27.60	27.40	-5	2,090	-0.24%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/22	6	28.28	3	28.32	28.20	3	2,125	0.14%
2021/01/21	1	27.40	0	0.00	27.55	1	2,086	0.05%
2021/01/20	4	27.31	0	0.00	27.25	4	2,085	0.19%
2021/01/19	5	27.77	0	0.00	27.60	5	2,053	0.24%
2021/01/18	2	27.60	0	0.00	27.60	2	2,051	0.10%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/13	1	28.10	0	0.00	28.20	1	1,986	0.05%
2021/01/12	10	28.29	0	0.00	28.10	10	1,963	0.51%
2021/01/11	1	28.65	0	0.00	28.70	1	1,924	0.05%
2021/01/08	2	28.75	5	28.80	28.70	-3	1,908	-0.16%
2021/01/07	14	28.63	0	0.00	28.70	14	1,893	0.74%
2021/01/06	6	28.87	1	29.00	28.85	5	1,869	0.27%
2021/01/05	5	29.15	0	0.00	29.15	5	1,829	0.27%
2021/01/04	3	29.53	3	29.70	29.45	0	1,815	0.00%
2020/12/31	0	0.00	110	28.97	29.00	-110	1,728	-6.36%	大賣/鉅額交易
2020/12/28	1	29.00	0	0.00	28.95	1	1,684	0.06%
2020/12/23	0	0.00	5	28.65	28.70	-5	1,647	-0.30%
2020/12/21	1	29.60	5	29.46	29.45	-4	1,672	-0.24%
2020/12/18	6	28.54	0	0.00	29.10	6	1,601	0.37%
2020/12/17	0	0.00	1	28.50	28.60	-1	1,561	-0.06%
2020/12/16	1	28.80	4	28.89	28.85	-3	1,580	-0.19%
2020/12/11	7	28.09	0	0.00	28.05	7	1,567	0.45%
2020/12/10	7	28.35	0	0.00	28.25	7	1,562	0.45%
2020/12/09	2	28.45	0	0.00	28.60	2	1,578	0.13%
2020/12/07	2	28.78	1	29.00	28.85	1	1,616	0.06%
2020/12/04	1	29.10	2	29.08	29.10	-1	1,630	-0.06%
2020/12/03	0	0.00	7	28.55	28.75	-7	1,629	-0.43%
2020/12/01	0	0.00	3	28.85	28.55	-3	1,732	-0.17%
2020/11/30	1	28.75	0	0.00	28.70	1	1,792	0.06%
2020/11/25	0	0.00	6	28.75	29.00	-6	2,846	-0.21%
2020/11/19	5	28.94	6	29.00	29.00	-1	2,900	-0.03%
2020/11/17	0	0.00	11	28.50	28.55	-11	2,894	-0.38%
2020/11/13	10	28.23	0	0.00	28.50	10	3,042	0.33%
2020/11/10	5	28.15	0	0.00	28.30	5	3,128	0.16%
2020/10/29	1	27.15	0	0.00	27.30	1	3,212	0.03%
2020/10/27	2	27.75	5	27.80	27.80	-3	3,225	-0.09%
2020/10/26	0	0.00	2	27.75	27.75	-2	3,234	-0.06%
2020/10/22	2	27.98	0	0.00	27.95	2	3,257	0.06%
2020/10/19	1	28.05	5	28.00	28.15	-4	3,311	-0.12%
2020/10/07	0	0.00	1	28.80	28.80	-1	3,381	-0.03%
2020/09/24	0	0.00	5	28.44	28.05	-5	3,668	-0.14%
2020/09/23	2	29.10	1	29.15	29.00	1	3,634	0.03%
2020/09/21	0	0.00	4	29.98	29.80	-4	3,627	-0.11%
2020/09/17	0	0.00	1	29.60	29.55	-1	3,641	-0.03%
2020/09/16	0	0.00	5	29.65	29.75	-5	3,732	-0.13%
2020/09/15	1	29.55	0	0.00	29.55	1	3,759	0.03%
2020/09/14	0	0.00	1	29.35	29.40	-1	3,766	-0.03%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0	0.00	1	30.00	29.85	-1	3,733	-0.03%
2020/09/09	0	0.00	2	30.00	30.00	-2	3,708	-0.05%
2020/09/08	2	30.58	10	30.45	30.25	-8	3,685	-0.22%
2020/09/07	0	0.00	1	30.60	30.40	-1	3,680	-0.03%
2020/09/04	12	30.23	0	0.00	30.25	12	3,677	0.33%
2020/09/03	1	31.10	3	30.73	30.65	-2	3,632	-0.06%
2020/09/02	13	30.80	2	30.70	30.85	11	3,597	0.31%
2020/09/01	20	31.95	18	31.63	31.20	2	3,539	0.06%
2020/08/31	13	31.08	17	31.90	32.00	-4	3,278	-0.12%
2020/08/28	0	0.00	5	28.95	29.10	-5	2,640	-0.19%
2020/08/27	0	0.00	1	28.60	28.70	-1	2,584	-0.04%
2020/08/26	1	28.70	0	0.00	28.70	1	2,581	0.04%
2020/08/24	2	28.70	4	28.78	28.55	-2	2,583	-0.08%
2020/08/21	0	0.00	2	27.95	28.05	-2	2,607	-0.08%
2020/08/20	1	27.80	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	29.00	4	28.93	28.85	-3	2,558	-0.12%
2020/08/18	1	28.20	0	0.00	28.10	1	2,486	0.04%
2020/08/17	2	28.60	4	28.49	28.40	-2	2,503	-0.08%
2020/08/12	1	27.60	0	0.00	27.40	1	2,542	0.04%
2020/08/11	0	0.00	5	27.50	27.30	-5	2,533	-0.20%
2020/08/10	0	0.00	49	27.02	27.20	-49	2,519	-1.94%
2020/08/07	1	26.75	0	0.00	26.70	1	2,500	0.04%
2020/08/06	1	27.10	10	26.90	26.95	-9	2,485	-0.36%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/08/03	0	0.00	2	26.85	27.60	-2	2,528	-0.08%
2020/07/30	17	26.76	0	0.00	26.75	17	2,535	0.67%
2020/07/29	0	0.00	15	26.72	26.90	-15	2,571	-0.58%
2020/07/28	2	26.60	3	26.65	26.55	-1	2,579	-0.04%
2020/07/27	1	27.00	54	26.95	26.95	-53	2,591	-2.04%
2020/07/24	1	27.85	0	0.00	27.65	1	2,582	0.04%
2020/07/22	0	0.00	0.1	28.10	28.10	-0.1	2,608	0.00%
2020/07/16	3	28.17	0	28.20	28.20	3	2,620	0.11%
2020/07/15	2	27.55	0	0.00	27.55	2	2,599	0.08%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/09	13	28.76	2	28.80	28.65	11	2,602	0.42%
2020/07/08	6	29.65	4	29.64	29.75	2	2,560	0.08%
2020/07/07	10	29.60	8	29.56	29.65	2	2,497	0.08%
2020/07/06	1	29.60	7	29.75	29.65	-6	2,490	-0.24%
2020/07/03	0	0.00	3	29.80	29.70	-3	2,479	-0.12%
2020/07/02	1	29.95	0	0.00	29.90	1	2,469	0.04%
2020/07/01	1	29.85	0	0.00	29.80	1	2,481	0.04%
2020/06/30	2	29.80	0	0.00	29.80	2	2,486	0.08%
2020/06/24	0	0.00	3	30.03	29.95	-3	2,482	-0.12%
2020/06/23	7	30.06	2	30.48	30.35	5	2,480	0.20%
2020/06/22	1	29.75	2	29.85	29.75	-1	2,427	-0.04%
2020/06/18	2	29.33	0	0.00	29.30	2	2,450	0.08%
2020/06/16	0	0.00	1	29.70	29.70	-1	2,500	-0.04%
2020/06/12	78	28.77	2	28.63	29.10	76	2,646	2.87%
2020/06/11	0	0.00	5	30.15	29.25	-5	2,687	-0.19%
2020/06/08	3	30.42	3	30.30	30.30	0	2,787	0.00%
2020/06/05	1	29.80	3	29.95	30.20	-2	2,759	-0.07%
2020/06/03	0.2	29.65	0	0.00	29.60	0.2	2,854	0.01%
2020/06/02	6.1	29.26	0	0.00	29.50	6.1	2,856	0.22%
2020/06/01	1.7	29.78	1	29.60	29.50	0.7	2,846	0.02%
2020/05/29	2	29.23	0	0.00	29.30	2	2,836	0.07%
2020/05/28	7	29.37	92	29.61	29.10	-85	2,835	-3.00%
2020/05/27	5	28.80	1	29.00	29.00	4	2,813	0.14%
2020/05/26	0.2	28.70	1	28.70	28.65	-0.8	2,840	-0.03%
2020/05/25	0	0.00	9	28.47	28.45	-9	2,852	-0.32%
2020/05/22	6	28.80	5	28.75	28.55	1	2,906	0.03%
2020/05/21	5	28.83	44	28.62	29.05	-39	2,963	-1.32%
2020/05/20	5	28.30	1	28.15	28.05	4	2,890	0.14%
2020/05/19	10	28.33	4	28.26	28.40	6	2,895	0.21%
2020/05/18	2	27.60	0	0.00	27.75	2	2,885	0.07%
2020/05/14	3	27.50	3	27.52	27.50	0	2,904	0.00%
2020/05/11	1	27.60	7	27.74	27.70	-6	2,942	-0.20%
2020/05/08	0	0.00	4	27.95	27.95	-4	2,915	-0.14%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/06	0	0.00	5	28.15	28.15	-5	2,952	-0.17%
2020/05/05	5	28.70	2	28.70	28.70	3	2,967	0.10%
2020/05/04	15	28.10	0	0.00	28.05	15	2,969	0.51%
2020/04/30	4	28.59	0	0.00	28.70	4	3,020	0.13%
2020/04/23	0	0.00	0	27.00	26.85	0	3,370	0.00%
2020/04/22	2	26.70	0	0.00	26.90	2	3,396	0.06%
2020/04/17	1	27.70	2	27.75	27.75	-1	4,042	-0.02%
2020/04/16	6	27.61	0	0.00	27.65	6	4,198	0.14%
2020/04/14	2	27.80	0	0.00	28.10	2	4,358	0.05%
2020/04/10	5	27.67	0	0.00	27.70	5	4,619	0.11%
2020/04/09	7	28.02	0	0.00	27.95	7	4,817	0.15%
2020/04/07	0	0.00	1	26.80	26.85	-1	5,648	-0.02%
2020/04/01	1	26.50	0	0.00	26.65	1	5,870	0.02%
2020/03/31	1	26.95	3	26.75	26.65	-2	5,923	-0.03%
2020/03/30	3	26.72	0	0.00	26.70	3	6,005	0.05%
2020/03/27	15	26.85	1	26.65	26.65	14	6,254	0.22%
2020/03/26	3	26.55	0	0.00	26.55	3	6,567	0.05%
2020/03/25	0	0.00	4	26.85	26.50	-4	6,557	-0.06%
2020/03/24	0	0.00	26	26.27	26.10	-26	6,581	-0.40%
2020/03/23	1	25.85	0	0.00	26.00	1	6,688	0.01%
2020/03/19	5	25.00	0	0.00	26.50	5	6,654	0.08%
2020/03/17	5	26.50	0	0.00	26.95	5	6,497	0.08%
2020/03/16	1.3	27.85	0	0.00	27.45	1.3	6,435	0.02%
2020/03/13	4	27.44	10	26.90	27.65	-6	6,381	-0.09%
2020/03/12	12	28.97	1	28.85	28.80	11	6,274	0.18%
2020/03/11	5	29.78	0	0.00	29.55	5	6,208	0.08%
2020/03/10	3	29.18	1	29.20	29.45	2	6,207	0.03%
2020/03/09	7	30.10	10	30.00	29.70	-3	6,162	-0.05%
2020/03/05	0	0.00	5	31.16	31.15	-5	6,069	-0.08%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	1	31.15	0	0.00	31.15	1	6,058	0.02%
2020/03/02	2	30.93	1	31.20	31.00	1	6,044	0.02%
2020/02/27	5	31.60	6	31.43	31.35	-1	5,990	-0.02%
2020/02/26	2	31.45	0	0.00	31.70	2	5,938	0.03%
2020/02/25	17.1	31.51	0	0.00	31.55	17.1	5,905	0.29%
2020/02/24	6.3	32.07	23	32.19	31.85	-16.7	5,835	-0.29%
2020/02/20	1	32.70	0	0.00	32.75	1	5,715	0.02%
2020/02/19	0.3	33.05	1	33.05	32.95	-0.7	5,686	-0.01%
2020/02/12	4	33.01	3	32.87	32.85	1	5,596	0.02%
2020/02/10	2	32.50	1	32.70	32.65	1	5,518	0.02%
2020/02/07	12.1	33.00	0	0.00	33.00	12.1	5,487	0.22%
2020/02/06	1	33.40	3	33.52	33.45	-2	5,439	-0.04%
2020/02/05	0.3	33.45	0	0.00	33.30	0.3	5,406	0.01%
2020/02/04	1	33.55	0	0.00	33.55	1	5,351	0.02%
2020/02/03	1	33.05	0	0.00	33.05	1	5,279	0.02%
2020/01/31	23	33.83	0	0.00	33.75	23	5,190	0.44%
2020/01/30	47	33.31	12	33.61	33.30	35	5,112	0.68%
2020/01/20	10	35.10	13	34.97	34.95	-3	4,941	-0.06%
2020/01/17	0	0.00	1	34.75	34.75	-1	4,869	-0.02%
2020/01/16	13.1	34.75	5	34.80	34.75	8.1	4,822	0.17%
2020/01/15	1	34.70	2	34.55	34.60	-1	4,798	-0.02%
2020/01/14	10	34.70	2	35.00	34.45	8	4,731	0.17%
2020/01/13	187	35.00	97	36.08	34.75	90	4,620	1.95%	大買/
2020/01/10	6.3	34.67	6	34.83	34.75	0.3	4,117	0.01%
2020/01/09	1	34.30	3	34.30	34.30	-2	3,935	-0.05%
2020/01/08	85	34.86	0	0.00	34.30	85	3,847	2.21%
2020/01/07	2	34.85	3	35.20	34.75	-1	3,711	-0.03%
2020/01/06	5	34.83	5	35.60	35.00	0	3,631	0.00%
2020/01/03	8	35.14	6	35.12	35.05	2	3,437	0.06%
2020/01/02	5	35.66	12	35.59	35.85	-7	3,225	-0.22%
2019/12/31	24	35.67	38	34.89	35.90	-14	2,963	-0.47%
2019/12/30	18	33.49	11.2	33.34	33.50	6.8	2,327	0.29%
2019/12/27	1	32.65	6	32.94	32.50	-5	2,156	-0.23%
2019/12/26	1	33.25	7	33.09	32.85	-6	2,051	-0.29%
2019/12/25	1.5	32.90	7	33.16	32.90	-5.5	1,984	-0.28%
2019/12/24	9	33.56	9	33.41	32.95	0	1,895	0.00%
2019/12/23	12	32.86	22	33.28	33.10	-10	1,654	-0.60%
2019/12/20	1	31.60	0	0.00	31.60	1	1,312	0.08%
2019/12/19	7	31.82	0	0.00	31.50	7	1,299	0.54%
2019/12/18	6	32.14	4	32.45	32.10	2	1,240	0.16%
2019/12/17	30	31.60	0	0.00	31.60	30	1,091	2.75%
2019/12/16	2	31.20	0	0.00	31.30	2	1,044	0.19%
2019/12/13	3	31.13	0	0.00	31.20	3	1,050	0.29%
2019/12/12	0	0.00	1	31.15	31.15	-1	1,042	-0.10%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/09	3	31.35	0	0.00	31.45	3	1,057	0.28%
2019/12/05	3	31.18	0	0.00	31.20	3	1,056	0.28%
2019/12/03	11	31.35	0	0.00	31.35	11	1,010	1.09%
2019/11/29	1	31.80	0	0.00	31.80	1	953	0.10%
2019/11/28	0	0.00	1	31.80	31.80	-1	948	-0.11%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/20	0	0.00	1	31.85	31.90	-1	977	-0.10%
2019/11/14	0	0.00	5	31.80	31.80	-5	1,075	-0.46%
2019/11/12	0	0.00	1	31.85	31.85	-1	1,086	-0.09%
2019/11/06	2	31.95	0	0.00	31.95	2	1,118	0.18%
2019/11/04	3	31.85	0	0.00	31.95	3	1,125	0.27%
2019/10/29	0	0.00	2	31.65	31.70	-2	1,141	-0.18%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/24	5	31.51	1	31.55	31.60	4	1,162	0.34%
2019/10/23	2	31.45	0	0.00	31.55	2	1,186	0.17%
2019/10/22	3	31.55	0	0.00	31.55	3	1,186	0.25%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	3	31.65	0	0.00	31.70	3	1,181	0.25%
2019/10/14	3	31.68	0	0.00	31.70	3	1,180	0.25%
2019/10/09	2	31.73	0	0.00	31.75	2	1,174	0.17%
2019/10/02	5	31.95	0	0.00	32.05	5	1,349	0.37%
2019/10/01	0	0.00	1	32.35	32.15	-1	1,398	-0.07%
2019/09/26	1	32.80	0	0.00	32.70	1	1,471	0.07%
2019/09/25	0	0.00	5	32.65	32.65	-5	1,560	-0.32%
2019/09/24	0	0.00	1	32.50	32.55	-1	1,585	-0.06%
2019/09/23	5	32.25	0	0.00	32.25	5	1,590	0.31%
2019/09/18	1	31.90	0	0.00	32.00	1	1,714	0.06%
2019/09/16	7	31.58	0	0.00	31.50	7	1,757	0.40%
2019/09/12	0	0.00	5	31.80	31.75	-5	1,756	-0.28%
2019/09/05	0	0.00	5	32.05	32.10	-5	1,800	-0.28%
2019/09/04	1	32.00	0	0.00	32.05	1	1,819	0.05%
2019/09/02	1	32.00	6	32.15	32.20	-5	1,906	-0.26%
2019/08/29	0	0.00	2	32.15	32.20	-2	1,911	-0.10%
2019/08/28	5	32.35	0	0.00	32.35	5	1,929	0.26%
2019/08/27	3	32.45	0	0.00	32.35	3	1,949	0.15%
2019/08/26	1	32.20	0	0.00	32.30	1	1,999	0.05%
2019/08/23	0	0.00	2	32.65	32.45	-2	2,056	-0.10%
2019/08/22	1	32.80	0	0.00	32.60	1	2,069	0.05%
2019/08/20	0	0.00	1	32.65	32.30	-1	2,045	-0.05%
2019/08/19	0	0.00	1	32.60	32.65	-1	2,036	-0.05%
2019/08/14	1	31.65	3.1	31.70	31.75	-2.1	1,995	-0.11%
2019/08/06	1	31.40	0	0.00	31.40	1	1,991	0.05%
2019/08/05	1	31.75	0	0.00	31.70	1	1,979	0.05%
2019/08/01	3	32.00	0	0.00	31.95	3	1,989	0.15%
2019/07/26	3	31.70	0	0.00	32.00	3	1,976	0.15%
2019/07/25	2	32.00	0	0.00	31.95	2	1,970	0.10%
2019/07/24	1	32.25	0	0.00	32.30	1	1,944	0.05%
2019/07/23	1	32.30	0	0.00	32.30	1	1,932	0.05%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/11	1	32.95	0	0.00	33.00	1	1,964	0.05%
2019/07/10	1	33.05	0	0.00	32.80	1	1,982	0.05%
2019/07/09	0	0.00	1	33.50	33.30	-1	1,992	-0.05%
2019/07/08	0	0.00	1	34.20	34.40	-1	1,968	-0.05%
2019/07/05	0	0.00	12	34.20	34.20	-12	1,884	-0.64%
2019/07/02	5	33.64	17	34.65	33.60	-12	1,844	-0.65%
2019/06/27	0	0.00	10	34.10	33.90	-10	1,692	-0.59%
2019/06/26	0	0.00	2	33.80	33.80	-2	1,668	-0.12%
2019/06/21	0	0.00	11	33.26	33.10	-11	1,570	-0.70%
2019/06/18	0	0.00	6	33.03	32.90	-6	1,567	-0.38%
2019/06/12	0	0.00	2	32.85	32.45	-2	1,662	-0.12%
2019/06/11	20	32.75	0	0.00	32.55	20	1,710	1.17%
2019/06/10	0	0.00	6	33.39	33.45	-6	1,780	-0.34%
2019/06/06	1	32.85	20	32.80	33.10	-19	1,773	-1.07%
2019/06/05	4	32.70	1	32.70	32.65	3	1,747	0.17%
2019/06/04	0	0.00	1	32.80	32.70	-1	1,764	-0.06%
2019/05/31	7	32.61	0	0.00	32.45	7	1,813	0.39%
2019/05/29	0	0.00	1	32.00	31.90	-1	1,729	-0.06%
2019/05/28	1	31.70	13	31.90	31.75	-12	1,740	-0.69%
2019/05/27	10	31.55	1	31.85	31.80	9	1,753	0.51%
2019/05/23	1	31.60	0	0.00	31.60	1	1,750	0.06%
2019/05/22	1	31.60	0	0.00	31.75	1	1,751	0.06%
2019/05/20	0	0.00	2	31.65	31.50	-2	1,803	-0.11%
2019/05/17	0	0.00	2	31.55	31.55	-2	1,818	-0.11%
2019/05/10	2	30.75	0	0.00	30.50	2	1,916	0.10%
2019/05/09	4	30.83	0	0.00	30.65	4	1,928	0.21%
2019/05/08	2	31.20	0	0.00	31.10	2	2,004	0.10%
2019/05/06	1	31.65	1	31.90	31.55	0	2,141	0.00%
2019/05/02	4	31.51	0	0.00	31.55	4	2,303	0.17%
2019/04/30	0	0.00	1	31.35	31.35	-1	2,298	-0.04%
2019/04/26	8	31.09	0	0.00	31.00	8	2,308	0.35%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/24	2	31.35	0	0.00	31.30	2	2,290	0.09%
2019/04/22	6	31.52	0	0.00	31.55	6	2,319	0.26%
2019/04/19	0	0.00	3	31.47	31.60	-3	2,324	-0.13%
2019/04/17	1	31.45	0	0.00	31.45	1	2,324	0.04%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	1	31.45	0	0.00	31.45	1	2,273	0.04%
2019/04/12	1	31.85	1	32.20	31.85	0	2,240	0.00%
2019/04/11	1	31.40	0	0.00	31.40	1	2,212	0.05%
2019/04/09	8	31.41	0	0.00	31.35	8	2,232	0.36%
2019/04/08	2	31.78	0	0.00	31.80	2	2,198	0.09%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/03/27	1	32.10	0	0.00	32.10	1	2,154	0.05%
2019/03/26	0	0.00	1	32.10	32.15	-1	2,158	-0.05%
2019/03/25	9	31.82	0	0.00	31.80	9	2,154	0.42%
2019/03/22	11	32.34	0	0.00	32.55	11	2,138	0.51%
2019/03/20	0	0.00	1	32.15	32.10	-1	2,119	-0.05%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/18	0	0.00	1	32.20	32.20	-1	2,074	-0.05%
2019/03/15	0	0.00	1	32.05	32.20	-1	2,039	-0.05%
2019/03/14	6	31.92	2	32.05	31.75	4	2,005	0.20%
2019/03/13	15	32.42	0	0.00	32.10	15	1,948	0.77%
2019/03/12	3	33.27	0	0.00	33.35	3	1,838	0.16%
2019/03/11	0	0.00	1	33.85	33.75	-1	1,817	-0.06%
2019/03/08	2	33.95	2	33.65	33.70	0	1,829	0.00%
2019/03/07	5	33.85	5	33.90	33.70	0	1,805	0.00%
2019/03/05	0	0.00	3	33.45	33.50	-3	1,766	-0.17%
2019/03/04	2	33.45	0	0.00	33.50	2	1,759	0.11%
2019/02/27	3	33.30	5	33.30	33.35	-2	1,754	-0.11%
2019/02/26	0	0.00	61	34.25	33.70	-61	1,745	-3.50%
2019/02/21	1	33.70	0	0.00	33.65	1	1,751	0.06%
2019/02/19	1	34.20	3	34.30	33.85	-2	1,818	-0.11%
2019/02/15	0	0.00	5	33.40	33.20	-5	1,775	-0.28%
2019/02/14	0	0.00	1	33.45	33.50	-1	1,759	-0.06%
2019/02/12	0	0.00	4	34.80	34.40	-4	1,704	-0.23%
2019/02/11	0	0.00	20	34.49	34.55	-20	1,676	-1.19%
2019/01/28	58	34.05	9	33.96	34.05	49	1,485	3.30%
2019/01/25	0	0.00	5	33.45	33.25	-5	1,391	-0.36%
2019/01/24	0	0.00	1	33.30	33.20	-1	1,340	-0.07%
2019/01/23	0	0.00	3	32.65	32.90	-3	1,231	-0.24%
2019/01/14	5	31.90	0	0.00	31.85	5	1,210	0.41%
2019/01/10	0	0.00	10	31.40	31.50	-10	1,199	-0.83%
2019/01/02	1	31.15	0	0.00	31.05	1	1,271	0.08%
2018/12/18	2	30.00	0	0.00	30.15	2	1,357	0.15%
2018/12/05	0	0.00	1	30.40	30.35	-1	1,362	-0.07%
2018/11/29	0	0.00	7	30.70	30.70	-7	1,336	-0.52%
2018/11/23	4	29.68	0	0.00	29.35	4	1,267	0.32%
2018/11/22	0	0.00	1	29.90	30.00	-1	1,252	-0.08%
2018/11/08	0	0.00	1	28.55	28.55	-1	1,130	-0.09%
2018/11/05	0	0.00	1	28.60	28.35	-1	1,165	-0.09%
2018/10/31	2	28.08	0	0.00	28.20	2	1,159	0.17%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/26	1	28.10	0	0.00	28.30	1	1,126	0.09%
2018/10/25	0	0.00	1	28.40	28.50	-1	1,104	-0.09%
2018/10/24	1	28.85	0	0.00	28.85	1	1,077	0.09%
2018/10/17	1	29.60	0	0.00	29.25	1	1,078	0.09%
2018/10/16	0.1	29.80	2	29.35	29.25	-1.9	1,075	-0.17%
2018/10/15	0	0.00	1	29.95	29.80	-1	1,067	-0.09%
2018/10/11	2	29.38	0	0.00	29.20	2	1,064	0.19%
2018/10/09	1	30.90	0	0.00	30.90	1	1,029	0.10%
2018/10/04	1	31.80	0	0.00	31.80	1	991	0.10%
2018/10/03	3	32.50	1	32.40	31.90	2	965	0.21%
2018/10/01	0	0.00	0.2	31.00	31.00	-0.2	873	-0.02%
2018/09/28	2	30.65	0	0.00	30.65	2	867	0.23%
2018/09/27	5	30.85	1	30.90	30.80	4	860	0.46%
2018/09/21	0	0.00	10	30.73	30.70	-10	842	-1.19%
2018/09/20	1	30.85	10	31.05	30.65	-9	847	-1.06%
2018/09/19	0	0.00	6	30.63	30.80	-6	853	-0.70%
2018/09/14	0	0.00	10	30.65	30.40	-10	890	-1.12%
2018/09/13	0	0.00	5	30.35	30.35	-5	901	-0.55%
2018/09/11	2	29.08	0	0.00	29.40	2	922	0.22%
2018/09/10	11	29.42	0	0.00	29.10	11	930	1.18%
2018/09/07	11	30.19	0	0.00	30.10	11	942	1.17%
2018/09/06	1	30.25	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.30	0	0.00	30.20	1	966	0.10%
2018/09/03	0	0.00	5	30.50	30.45	-5	1,003	-0.50%
2018/08/31	1	30.60	0	0.00	30.50	1	1,038	0.10%
2018/08/30	0	0.00	15	30.62	30.60	-15	1,086	-1.38%
2018/08/29	5	30.65	0	0.00	30.65	5	1,134	0.44%
2018/08/23	5	30.25	0	0.00	30.20	5	1,180	0.42%
2018/08/20	5	30.00	0	0.00	29.95	5	1,194	0.42%
2018/08/09	5	30.20	0	0.00	30.20	5	1,175	0.43%
2018/08/01	1	30.30	0	0.00	30.30	1	1,251	0.08%
2018/07/27	5	30.30	0	0.00	30.30	5	1,270	0.39%
2018/07/24	1	31.00	0	0.00	30.90	1	1,269	0.08%
2018/07/20	5	31.00	0	0.00	30.95	5	1,287	0.39%
2018/07/17	10	30.70	1	30.95	30.90	9	1,338	0.67%
2018/07/12	1	30.70	0	0.00	30.80	1	1,387	0.07%
2018/07/06	0	0.00	10	30.45	30.65	-10	1,404	-0.71%
2018/06/29	11	31.91	0	0.00	31.70	11	1,426	0.77%
2018/06/27	10	30.65	0	0.00	30.60	10	1,393	0.72%
2018/06/26	6	30.38	0	0.00	30.75	6	1,383	0.43%
2018/06/25	1	31.00	2	30.90	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	0	0.00	1	31.45	31.35	-1	1,318	-0.08%
2018/06/20	3	31.90	3	31.70	31.70	0	1,305	0.00%
2018/06/19	5	32.00	0	0.00	31.90	5	1,282	0.39%
2018/06/15	1	32.50	0	0.00	32.40	1	1,265	0.08%
2018/06/14	2	32.45	1	32.45	32.45	1	1,226	0.08%
2018/06/12	18	32.46	10	32.45	32.50	8	1,199	0.67%
2018/06/08	2	32.80	0	0.00	32.80	2	1,164	0.17%
2018/06/07	5	33.05	0	0.00	32.90	5	1,132	0.44%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	8	33.16	0	0.00	33.10	8	1,044	0.77%
2018/05/31	2	33.43	2	33.45	33.30	0	1,000	0.00%
2018/05/30	0	0.00	1	33.35	33.30	-1	1,003	-0.10%
2018/05/29	0	0.00	1	33.45	33.50	-1	995	-0.10%
2018/05/28	3	33.50	0	0.00	33.55	3	987	0.30%
2018/05/25	1	33.70	1	33.75	33.65	0	982	0.00%
2018/05/24	2	33.75	0	0.00	33.80	2	987	0.20%
2018/05/23	0.1	34.10	0	0.00	33.90	0.1	996	0.01%
2018/05/22	7	33.65	0	0.00	33.75	7	991	0.71%
2018/05/21	6	33.55	1	33.60	33.55	5	994	0.50%
2018/05/17	6	33.56	0	0.00	33.60	6	1,018	0.59%
2018/05/15	6	33.56	0	0.00	33.50	6	1,043	0.58%
2018/05/11	4	33.89	0	0.00	33.85	4	1,081	0.37%
2018/05/09	1	34.05	0	0.00	33.95	1	1,070	0.09%
2018/05/04	0	0.00	13	34.30	34.00	-13	1,077	-1.21%
2018/05/03	2	34.20	0	0.00	34.15	2	1,067	0.19%
2018/05/02	2	34.63	0.4	34.65	34.55	1.6	1,056	0.15%
2018/04/27	4	34.99	0	0.00	34.80	4	1,054	0.38%
2018/04/25	2	35.28	1	35.50	35.70	1	1,029	0.10%
2018/04/23	1	34.80	0	0.00	35.05	1	1,001	0.10%
2018/04/20	0	0.00	1	35.05	34.95	-1	1,016	-0.10%
2018/04/12	3	34.40	0	0.00	34.65	3	1,051	0.29%
2018/04/11	1	34.60	0	0.00	34.40	1	1,071	0.09%
2018/04/10	2	34.40	0	0.00	34.30	2	1,105	0.18%
2018/04/09	0	0.00	5	34.70	34.70	-5	1,124	-0.44%
2018/03/29	3	34.10	0	0.00	34.25	3	1,223	0.25%
2018/03/27	0	0.00	2	33.95	34.15	-2	1,248	-0.16%
2018/03/23	1	33.65	0	0.00	33.65	1	1,272	0.08%
2018/03/22	3	34.10	0	0.00	34.00	3	1,279	0.23%
2018/03/21	1	34.05	0	0.00	33.90	1	1,313	0.08%
2018/03/13	2	34.13	0	0.00	34.20	2	1,656	0.12%
2018/03/07	0	0.00	10	33.75	33.75	-10	2,079	-0.48%
2018/03/05	2	34.00	0	0.00	33.70	2	2,152	0.09%
2018/03/01	1	34.25	0	0.00	34.40	1	2,230	0.04%
2018/02/27	3	34.35	0	0.00	34.20	3	2,266	0.13%
2018/02/21	1	33.60	0	0.00	33.85	1	2,412	0.04%
2018/02/09	1	33.30	0	0.00	33.60	1	2,420	0.04%
2018/02/07	8	34.04	0	0.00	33.90	8	2,430	0.33%
2018/02/06	1	33.90	0	0.00	34.15	1	2,431	0.04%
2018/02/05	9	34.59	0	0.00	34.50	9	2,427	0.37%
2018/02/02	2	35.15	0	0.00	35.30	2	2,522	0.08%
2018/01/31	2	35.08	0	0.00	35.20	2	2,545	0.08%
2018/01/30	3	35.43	0	0.00	35.35	3	2,546	0.12%
2018/01/29	1	35.65	0	0.00	35.55	1	2,552	0.04%
2018/01/26	2	35.70	0	0.00	35.80	2	2,571	0.08%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/24	0	0.00	5	35.55	35.95	-5	2,645	-0.19%
2018/01/23	2	35.75	0	0.00	35.75	2	2,662	0.08%
2018/01/22	1	35.85	0	0.00	35.90	1	2,713	0.04%
2018/01/19	1	35.90	0	0.00	35.80	1	2,800	0.04%
2018/01/18	1	36.20	0	0.00	36.20	1	2,818	0.04%
2018/01/17	6	36.20	1	36.50	36.45	5	2,815	0.18%
2018/01/16	14	35.49	2	35.36	35.90	12	2,797	0.43%
2018/01/15	1	36.05	9	36.16	35.85	-8	2,774	-0.29%
2018/01/12	5	36.53	0	0.00	36.35	5	2,730	0.18%
2018/01/11	2	36.50	0	0.00	36.60	2	2,720	0.07%
2018/01/10	1	36.95	0	0.00	36.95	1	2,718	0.04%
2018/01/09	0	0.00	1	37.00	37.00	-1	2,711	-0.04%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/05	6	36.85	5	37.15	37.15	1	2,692	0.04%
2018/01/04	2	36.75	2	36.73	36.60	0	2,688	0.00%
2018/01/03	1	37.35	0	0.00	37.30	1	2,666	0.04%
2018/01/02	0	0.00	5	37.05	37.50	-5	2,657	-0.19%