漢翔 (2634)-元大-善化券商分點個股進出

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
57.6
漲跌
▼1.1
漲幅
-1.87%
成交量
46,144張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/04/19	42	58.74	35	58.53	57.60	7	13,470	0.05%
2024/04/18	35	58.36	35	58.17	58.70	0	12,973	0.00%
2024/04/17	11	56.05	8	56.45	55.80	3	12,495	0.02%
2024/04/16	44	57.64	34	55.91	55.40	10	12,617	0.08%
2024/04/15	42.3	58.75	34.1	59.07	58.00	8.2	12,092	0.07%
2024/04/12	16	56.66	13	56.77	56.80	3	11,131	0.03%
2024/04/11	19	56.81	4	56.94	55.80	15	11,010	0.14%
2024/04/10	51.1	57.62	61	57.70	56.80	-9.9	10,635	-0.09%
2024/04/09	13	56.45	124.4	54.67	57.50	-111.4	9,678	-1.15%	大賣/鉅額交易
2024/04/08	72	52.83	8	53.38	53.00	64	8,809	0.73%
2024/04/03	5.1	54.08	3	53.73	53.70	2.1	8,809	0.02%
2024/04/02	3	54.17	4	54.18	54.30	-1	8,725	-0.01%
2024/04/01	13	54.35	12	53.97	54.40	1	8,554	0.01%
2024/03/29	7	52.39	10.2	52.96	52.60	-3.2	8,247	-0.04%
2024/03/28	35	53.72	61.3	54.02	52.60	-26.3	8,231	-0.32%
2024/03/27	12	52.35	45.5	52.03	53.20	-33.5	7,646	-0.44%
2024/03/26	12	50.27	17	49.77	49.65	-5	7,194	-0.07%
2024/03/25	26	50.46	8	49.93	50.40	18	7,200	0.25%
2024/03/22	25	50.02	47	49.57	50.30	-22	7,172	-0.31%
2024/03/21	13	48.28	0	0.00	48.70	13	6,957	0.19%
2024/03/20	34	48.07	1	48.15	47.95	33	6,979	0.47%
2024/03/19	5	48.75	1	48.65	48.60	4	6,984	0.06%
2024/03/15	1	48.30	12	47.98	47.55	-11	7,377	-0.15%
2024/03/14	2	47.33	41	47.30	47.15	-39	7,313	-0.53%
2024/03/13	47.1	47.60	5	47.55	47.55	42.1	7,365	0.57%
2024/03/12	8	47.74	6	47.68	48.15	2	7,418	0.03%
2024/03/11	5	47.10	2	47.53	47.55	3	7,409	0.04%
2024/03/08	10.1	47.68	15	48.09	47.10	-4.9	7,416	-0.07%
2024/03/07	5	48.38	2	48.68	48.30	3	7,380	0.04%
2024/03/06	2	49.00	9	49.21	48.90	-7	7,391	-0.09%
2024/03/05	17	49.47	0.1	49.55	49.45	16.9	7,401	0.23%
2024/03/04	8.9	49.96	11	49.90	49.80	-2.2	7,410	-0.03%
2024/03/01	2	49.70	0	0.00	49.60	2	7,433	0.03%
2024/02/29	0.6	49.72	5	49.75	49.65	-4.4	7,682	-0.06%
2024/02/27	6	49.17	7	49.09	48.90	-1	8,222	-0.01%
2024/02/26	1.3	49.39	10	49.50	49.75	-8.7	8,200	-0.11%
2024/02/23	5	48.74	2	48.85	48.40	3	8,159	0.04%
2024/02/22	2	49.20	4	49.20	49.25	-2	8,163	-0.02%
2024/02/21	24.1	49.08	0	0.00	49.10	24.1	8,207	0.29%
2024/02/20	2	49.13	5	49.16	49.05	-3	8,243	-0.04%
2024/02/19	17	49.52	2	49.55	49.45	15	8,342	0.18%
2024/02/16	0	0.00	1	49.30	49.30	-1	8,393	-0.01%
2024/02/15	1	48.45	6	48.89	49.20	-5	8,522	-0.06%
2024/02/05	4	48.04	0	48.35	48.10	4	8,533	0.05%
2024/02/02	13.1	48.52	15	48.52	48.25	-1.9	8,539	-0.02%
2024/02/01	4.1	48.92	1	48.70	48.85	3.1	8,508	0.04%
2024/01/31	8	49.16	30	48.99	49.20	-22	8,619	-0.26%
2024/01/30	20	49.97	3	49.90	49.80	17	8,825	0.19%
2024/01/29	6	50.20	2	50.00	50.20	4	8,876	0.05%
2024/01/26	3	50.00	2	50.00	49.90	1	9,023	0.01%
2024/01/25	2.2	50.23	0	0.00	50.10	2.2	9,076	0.02%
2024/01/24	10	50.66	1	50.60	50.50	9	9,094	0.10%
2024/01/23	2	50.30	0	0.00	50.20	2	9,120	0.02%
2024/01/22	2	50.05	0	0.00	49.90	2	9,131	0.02%
2024/01/19	1	50.10	11.1	50.01	49.95	-10.1	9,129	-0.11%
2024/01/18	4.1	49.89	5	49.70	49.80	-0.9	9,208	-0.01%
2024/01/17	2.3	50.47	4	50.73	50.20	-1.7	9,224	-0.02%
2024/01/16	22	51.46	1	51.30	51.30	21	9,252	0.23%
2024/01/15	54.1	53.19	10.1	53.26	52.10	44	9,218	0.48%
2024/01/12	4.3	52.89	7	53.04	53.00	-2.7	8,866	-0.03%
2024/01/11	3.2	50.65	3	51.07	52.00	0.2	8,723	0.00%
2024/01/10	18.1	52.72	13	51.94	51.60	5.1	8,783	0.06%
2024/01/09	13.1	52.24	5	51.92	51.50	8.1	8,630	0.09%
2024/01/08	1	53.70	12	54.87	53.70	-11	8,428	-0.13%
2024/01/05	2	53.70	3.1	53.70	54.20	-1.1	8,203	-0.01%
2024/01/04	1	52.90	2	53.00	52.70	-1	8,070	-0.01%
2024/01/03	7	52.84	5	53.02	52.70	2	8,366	0.02%
2024/01/02	4	53.63	7	53.50	53.60	-3	8,328	-0.04%
2023/12/29	3	53.43	7	53.57	53.60	-4	8,357	-0.05%
2023/12/28	1	52.90	1	53.20	53.10	0	8,331	0.00%
2023/12/27	2	52.70	32	52.72	52.80	-30	8,352	-0.36%
2023/12/26	4.1	53.15	4	53.20	53.00	0.1	8,419	0.00%
2023/12/25	33	52.75	16	53.10	53.30	17	8,402	0.20%
2023/12/22	3.1	52.50	1	52.50	52.30	2.1	8,360	0.03%
2023/12/21	22	53.01	9	52.63	52.10	13	8,547	0.15%
2023/12/20	3.2	52.64	13	52.48	52.70	-9.8	8,441	-0.12%
2023/12/19	2	51.85	2	52.00	52.00	0	8,505	0.00%
2023/12/18	2	52.75	9	52.68	52.80	-7	8,579	-0.08%
2023/12/15	6	52.28	25	52.68	52.50	-19	8,674	-0.22%
2023/12/14	3	52.30	3.1	52.17	52.00	-0.1	8,797	0.00%
2023/12/13	51.1	52.36	11	52.82	51.90	40.1	8,952	0.45%
2023/12/12	2	52.65	33	52.54	52.70	-31	8,927	-0.35%
2023/12/11	5	51.86	3	51.47	51.50	2	9,025	0.02%
2023/12/08	6	51.58	1	51.50	51.50	5	9,174	0.05%
2023/12/07	6	52.92	2	52.50	52.20	4	9,367	0.04%
2023/12/06	3	52.10	1	52.00	52.00	2	10,039	0.02%
2023/12/05	1	52.70	1	52.40	52.40	0	10,377	0.00%
2023/12/04	12	53.39	11	53.42	53.10	1	10,439	0.01%
2023/12/01	5	52.44	1.1	51.82	52.30	3.9	10,463	0.04%
2023/11/30	5	51.74	11	51.58	51.80	-6	10,729	-0.06%
2023/11/29	7	52.10	9.1	52.19	51.90	-2.1	11,055	-0.02%
2023/11/28	0	0.00	4.1	52.10	52.30	-4.1	11,478	-0.04%
2023/11/27	16	52.68	9	52.40	51.60	7	11,941	0.06%
2023/11/24	28	52.23	200.2	52.38	52.60	-172.2	11,969	-1.44%	大賣/鉅額交易
2023/11/22	0	0.00	1.1	50.80	50.70	-1.1	13,177	-0.01%
2023/11/21	3	50.57	4.4	50.91	50.60	-1.4	14,097	-0.01%
2023/11/20	1	51.10	16.2	51.08	51.20	-15.2	15,292	-0.10%
2023/11/17	5	50.62	5	50.50	50.40	0	16,846	0.00%
2023/11/16	9	50.14	4.3	50.26	50.40	4.7	16,958	0.03%
2023/11/15	0	0.00	2.3	49.76	49.25	-2.3	16,884	-0.01%
2023/11/14	6	49.33	8	50.34	49.25	-2	16,885	-0.01%
2023/11/13	16	49.10	7.1	49.50	49.15	8.9	16,852	0.05%
2023/11/10	5	48.65	2.5	48.79	48.55	2.5	16,862	0.01%
2023/11/09	12.1	49.46	3	49.10	49.10	9.1	16,918	0.05%
2023/11/08	34	49.76	8	50.06	49.50	26	17,049	0.15%
2023/11/07	37.3	50.10	6	49.77	49.35	31.3	17,126	0.18%
2023/11/06	4	51.68	0.1	51.90	51.60	3.9	17,057	0.02%
2023/11/03	131	51.39	11	51.35	51.80	120	17,234	0.70%	大買/鉅額交易
2023/11/02	3	50.20	0	0.00	50.10	3	17,601	0.02%
2023/11/01	2	48.50	10	48.80	48.70	-8	17,693	-0.05%
2023/10/31	8	49.62	7	48.81	48.55	1	17,832	0.01%
2023/10/30	2	49.70	3	49.73	49.60	-1	17,965	-0.01%
2023/10/27	0	0.00	2	50.05	50.10	-2	18,128	-0.01%
2023/10/26	5	50.10	16	50.74	50.00	-11	18,398	-0.06%
2023/10/25	6	50.73	2	50.75	50.50	4	18,384	0.02%
2023/10/24	13	49.69	4	48.93	50.10	9	18,391	0.05%
2023/10/23	0	0.00	3	48.20	48.40	-3	18,373	-0.02%
2023/10/20	9.1	48.69	11	48.60	48.45	-1.9	18,464	-0.01%
2023/10/19	4	49.39	5	49.61	49.80	-1	18,502	-0.01%
2023/10/18	24.1	50.23	21	49.71	49.30	3.1	18,654	0.02%
2023/10/17	6	52.05	15	52.03	51.60	-9	18,695	-0.05%
2023/10/16	14	53.91	5	53.90	53.70	9	18,661	0.05%
2023/10/13	30	54.24	45	54.54	54.70	-15	18,861	-0.08%
2023/10/12	15	54.40	2	54.10	54.30	13	19,063	0.07%
2023/10/11	546	55.69	557	54.10	53.90	-11	19,196	-0.06%	大買/大賣/
2023/10/06	4	53.70	0.3	53.80	53.80	3.7	19,075	0.02%
2023/10/05	9	53.40	6	53.45	53.60	3	19,149	0.02%
2023/10/04	11	53.41	1.2	53.42	53.30	9.8	19,196	0.05%
2023/10/03	15	54.43	6	54.52	54.20	9	19,333	0.05%
2023/10/02	6	55.05	0	0.00	55.00	6	19,460	0.03%
2023/09/28	4	54.70	20	54.82	54.90	-16	19,648	-0.08%
2023/09/27	11	54.09	1	54.50	54.40	10	20,053	0.05%
2023/09/26	25.2	55.06	1	54.60	54.60	24.2	20,131	0.12%
2023/09/25	2	56.45	6	56.67	56.70	-4	20,174	-0.02%
2023/09/22	36	55.81	20.1	55.80	55.70	15.9	20,194	0.08%
2023/09/21	0	55.70	12	55.10	55.50	-12	20,340	-0.06%
2023/09/20	23	56.21	0	0.00	56.00	23	20,661	0.11%
2023/09/19	10.3	56.84	16	56.51	56.20	-5.7	20,917	-0.03%
2023/09/18	46	58.35	11	58.19	57.60	35	21,299	0.16%
2023/09/15	361	58.57	357	58.13	58.00	4	22,514	0.02%	大買/大賣/
2023/09/14	16	59.51	12	60.19	59.20	4	24,361	0.02%
2023/09/13	16	60.02	11	60.00	59.90	5	25,282	0.02%
2023/09/12	25	60.84	22	60.57	60.50	3	25,608	0.01%
2023/09/11	545	62.47	531	61.23	60.80	14	25,750	0.05%	大買/大賣/
2023/09/08	12	61.18	51	61.24	61.90	-39	25,155	-0.16%
2023/09/07	22	60.69	9	60.31	60.40	13	24,936	0.05%
2023/09/06	29	60.33	2	59.90	60.30	27	25,092	0.11%
2023/09/05	503.1	60.05	417	59.72	59.50	86.1	25,246	0.34%	大買/大賣/
2023/09/04	15	61.79	21	62.36	61.30	-6	25,481	-0.02%
2023/09/01	16	62.35	95.3	62.28	62.40	-79.3	25,566	-0.31%
2023/08/31	201	61.78	217	62.36	62.00	-16	25,428	-0.06%	大買/大賣/
2023/08/30	11	61.14	30	61.05	61.60	-19	25,425	-0.07%
2023/08/29	48	59.91	52	60.50	61.50	-4	25,440	-0.02%
2023/08/28	551.2	61.90	564.2	61.55	61.00	-13	24,866	-0.05%	大買/大賣/
2023/08/25	582	61.47	583.1	60.46	60.30	-1.1	23,852	0.00%	大買/大賣/
2023/08/24	268.1	59.87	294.3	60.30	61.40	-26.2	23,172	-0.11%	大買/大賣/
2023/08/23	543.2	58.89	530.4	60.12	59.00	12.8	22,194	0.06%	大買/大賣/
2023/08/22	15	54.97	19.1	55.42	55.50	-4.1	20,868	-0.02%
2023/08/21	2	55.30	4	55.33	55.50	-2	20,986	-0.01%
2023/08/18	3	54.73	4	54.65	54.70	-1	21,567	0.00%
2023/08/17	9	54.03	12	55.04	55.10	-3	22,073	-0.01%
2023/08/16	3	53.70	1	53.90	53.80	2	22,699	0.01%
2023/08/15	378	54.02	373	53.97	53.90	5	23,079	0.02%	大買/大賣/
2023/08/14	362	54.98	368	54.04	54.00	-6	23,352	-0.03%	大買/大賣/
2023/08/11	14.1	57.53	11	56.61	56.80	3.1	23,780	0.01%
2023/08/10	14	58.12	21.1	57.90	58.00	-7.1	23,730	-0.03%
2023/08/09	35	58.34	32.2	58.05	58.30	2.8	23,730	0.01%
2023/08/08	35.1	57.65	47.5	58.23	57.80	-12.4	23,855	-0.05%
2023/08/07	13.4	56.07	18.4	56.26	57.20	-5	23,996	-0.02%
2023/08/04	19.6	55.76	32	55.92	56.10	-12.4	24,323	-0.05%
2023/08/02	10.3	55.01	11.4	55.48	55.20	-1.1	24,828	0.00%
2023/08/01	17	55.15	2	54.90	54.80	15	25,063	0.06%
2023/07/31	7	55.57	33	55.32	55.50	-26	25,683	-0.10%
2023/07/28	30	53.57	12	53.86	53.80	18	26,100	0.07%
2023/07/27	5	54.50	16	54.55	54.50	-11	27,285	-0.04%
2023/07/26	6	53.97	1	54.30	53.40	5	28,078	0.02%
2023/07/25	8	52.99	10	53.15	54.00	-2	29,699	-0.01%
2023/07/24	9	53.54	5	53.68	53.50	4	31,348	0.01%
2023/07/21	236.1	55.06	227	54.61	54.40	9.1	32,211	0.03%	大買/大賣/
2023/07/20	29.1	55.57	28	55.15	55.70	1.1	34,259	0.00%
2023/07/19	11.1	54.30	3	54.00	53.70	8.1	35,118	0.02%
2023/07/18	13.2	53.70	3	54.33	53.50	10.2	35,969	0.03%
2023/07/17	438.5	54.47	408	55.17	54.80	30.5	36,519	0.08%	大買/大賣/
2023/07/14	19	56.21	6	56.08	55.70	13	37,088	0.04%
2023/07/13	52.3	56.71	35	56.52	56.10	17.3	38,925	0.04%
2023/07/12	47	57.53	5	57.38	57.20	42	41,165	0.10%
2023/07/11	4	57.95	6	57.75	57.70	-2	43,826	0.00%
2023/07/10	8.3	59.30	4	58.63	58.30	4.3	45,283	0.01%
2023/07/07	21.4	59.32	75	59.03	59.40	-53.6	46,632	-0.11%
2023/07/06	47.3	60.71	6	60.57	60.20	41.3	47,102	0.09%
2023/07/05	29.2	62.13	46.7	62.45	61.90	-17.5	47,378	-0.04%
2023/07/04	18.2	61.58	31	61.50	61.30	-12.8	47,089	-0.03%
2023/07/03	13	60.57	25	60.58	61.40	-12	47,026	-0.03%
2023/06/30	21	60.08	23.3	59.88	60.00	-2.3	46,820	0.00%
2023/06/29	21	61.02	12	60.98	60.50	9	46,813	0.02%
2023/06/28	22	60.83	14	60.78	60.70	8	46,669	0.02%
2023/06/27	16	60.13	25	59.71	59.30	-9	46,754	-0.02%
2023/06/26	572.3	62.26	494	60.82	60.70	78.3	47,177	0.17%	大買/大賣/
2023/06/21	149	65.20	87.1	64.85	63.40	61.9	46,949	0.13%	大買/
2023/06/20	659.1	65.10	644.1	64.32	65.00	15	45,875	0.03%	大買/大賣/
2023/06/19	422	61.01	451.1	63.04	63.90	-29.1	43,882	-0.07%	大買/大賣/
2023/06/16	16	58.05	39.1	58.03	58.10	-23.1	42,910	-0.05%
2023/06/15	131	55.35	119	55.67	57.30	12	42,614	0.03%	大買/大賣/
2023/06/14	465.1	56.28	459	56.19	56.00	6.1	42,368	0.01%	大買/大賣/
2023/06/13	508	56.60	501	57.03	56.60	7	42,460	0.02%	大買/大賣/
2023/06/12	14	56.83	30	56.37	56.50	-16	42,670	-0.04%
2023/06/09	417	57.61	404	57.60	57.50	13	42,840	0.03%	大買/大賣/
2023/06/08	172	56.98	174	57.69	57.70	-2	43,055	0.00%	大買/大賣/
2023/06/07	19	57.48	23	57.47	57.50	-4	42,805	-0.01%
2023/06/06	392	56.59	416	56.52	56.40	-24	43,073	-0.06%	大買/大賣/
2023/06/05	70	57.42	82	57.45	57.30	-12	43,876	-0.03%
2023/06/02	6.3	56.17	28	56.29	56.30	-21.7	43,546	-0.05%
2023/06/01	15	55.15	27	55.54	55.30	-12	43,401	-0.03%
2023/05/31	23.1	55.30	15	55.08	55.40	8.1	43,443	0.02%
2023/05/30	57.1	55.29	32	54.90	54.80	25.1	43,459	0.06%
2023/05/29	202.3	55.50	224	56.10	55.80	-21.7	43,343	-0.05%	大買/大賣/
2023/05/26	495.1	55.09	504	54.68	54.80	-8.9	43,222	-0.02%	大買/大賣/
2023/05/25	52.1	56.05	31.5	56.00	56.00	20.6	43,100	0.05%
2023/05/24	551.3	58.03	535.2	56.86	56.70	16.1	43,064	0.04%	大買/大賣/
2023/05/23	236	56.50	241	57.07	56.70	-5	42,899	-0.01%	大買/大賣/
2023/05/22	60	56.24	60	56.43	56.90	0	42,593	0.00%
2023/05/19	569.3	55.37	580	54.32	54.20	-10.7	42,282	-0.03%	大買/大賣/
2023/05/18	554.3	55.25	554	54.64	54.50	0.3	42,021	0.00%	大買/大賣/
2023/05/17	132	54.76	115	55.25	55.00	17	41,789	0.04%	大買/大賣/
2023/05/16	412	53.63	412	53.88	53.70	0	41,378	0.00%	大買/大賣/
2023/05/15	6	53.63	10	53.81	53.70	-4	41,725	-0.01%
2023/05/12	521	53.04	509	54.37	54.40	12	43,241	0.03%	大買/大賣/
2023/05/11	223.4	54.52	236	53.54	54.00	-12.6	43,592	-0.03%	大買/大賣/
2023/05/10	485	56.15	539	55.49	55.30	-54	43,073	-0.13%	大買/大賣/
2023/05/09	445	55.84	388	54.34	54.50	57	42,634	0.13%	大買/大賣/
2023/05/08	540	57.03	564	56.67	56.60	-24	42,096	-0.06%	大買/大賣/
2023/05/05	549	57.63	572	56.21	56.40	-23	41,801	-0.05%	大買/大賣/
2023/05/04	562	58.42	547	57.62	57.60	15	41,148	0.04%	大買/大賣/
2023/05/03	222	58.27	223	58.57	58.70	-1	40,545	0.00%	大買/大賣/
2023/05/02	572	58.63	548.2	57.55	57.40	23.8	39,311	0.06%	大買/大賣/
2023/04/28	571	58.48	518	58.15	58.00	53	38,504	0.14%	大買/大賣/
2023/04/27	122.1	57.28	112.3	57.62	57.50	9.8	36,822	0.03%	大買/大賣/
2023/04/26	448	54.96	459.4	55.57	55.90	-11.4	35,055	-0.03%	大買/大賣/
2023/04/25	629.2	57.89	587	56.08	56.40	42.2	34,075	0.12%	大買/大賣/
2023/04/24	66.4	56.13	127	56.32	57.50	-60.6	31,803	-0.19%	大賣/
2023/04/21	66	54.22	68.2	53.76	54.70	-2.2	30,689	-0.01%
2023/04/20	77	54.99	76.1	54.47	54.40	0.9	29,705	0.00%
2023/04/19	141.4	56.26	111.1	56.34	56.60	30.3	28,932	0.10%	大買/大賣/
2023/04/18	198.2	56.77	272.4	56.46	55.90	-74.2	28,155	-0.26%	大買/大賣/
2023/04/17	174.4	57.31	257.7	57.00	58.00	-83.3	26,225	-0.32%	大買/大賣/
2023/04/14	228.1	54.69	263	54.10	54.20	-34.9	23,870	-0.15%	大買/大賣/
2023/04/13	149.2	51.06	172	51.92	52.90	-22.8	21,249	-0.11%	大買/大賣/
2023/04/12	144	47.21	185	47.50	48.15	-41	20,124	-0.20%	大買/大賣/
2023/04/11	110.3	44.18	98	44.08	43.80	12.3	18,629	0.07%	大買/
2023/04/10	120	43.70	229	43.66	44.30	-109	18,055	-0.60%	大買/大賣/鉅額交易
2023/04/07	21	42.33	11	42.21	42.40	10	17,575	0.06%
2023/04/06	1	42.05	7	42.19	42.00	-6	17,668	-0.03%
2023/03/31	27	41.74	1	42.05	41.65	26	17,716	0.15%
2023/03/30	93	41.63	17	41.83	41.85	76	17,689	0.43%
2023/03/29	2	41.50	2	41.53	41.55	0	17,597	0.00%
2023/03/28	124	41.49	102.8	41.59	41.20	21.2	17,588	0.12%	大買/大賣/
2023/03/27	74.4	43.65	193.4	43.69	43.20	-118.9	17,093	-0.70%	大賣/鉅額交易
2023/03/24	76	41.85	67	42.14	42.45	9	16,439	0.05%
2023/03/23	13.7	41.81	16	41.70	41.75	-2.3	16,380	-0.01%
2023/03/22	63	40.89	8	40.88	40.85	55	16,148	0.34%
2023/03/21	8	41.16	6	41.40	41.00	2	16,101	0.01%
2023/03/20	4	41.00	13	40.98	41.00	-9	16,040	-0.06%
2023/03/17	32	40.51	14	40.34	40.25	18	16,072	0.11%
2023/03/16	30	39.97	29.3	39.98	40.20	0.8	16,215	0.00%
2023/03/15	38.3	40.85	139.3	40.99	41.00	-101	16,594	-0.61%	大賣/鉅額交易
2023/03/14	83.3	39.87	56	40.39	39.85	27.2	16,663	0.16%
2023/03/13	251	38.86	292	39.02	38.95	-41	17,010	-0.24%	大買/大賣/
2023/03/10	29	41.09	260	41.20	40.90	-231	17,105	-1.35%	大賣/鉅額交易
2023/03/09	36	41.62	233	42.11	42.05	-197	17,023	-1.16%	大賣/鉅額交易
2023/03/08	197	41.14	111	41.21	41.00	86	16,777	0.51%	大買/大賣/
2023/03/07	80	38.92	2.1	39.08	39.40	77.9	16,726	0.47%
2023/03/06	67	38.67	7	38.94	38.65	60	16,633	0.36%
2023/03/03	11	38.20	5	38.79	38.40	6	16,513	0.04%
2023/03/02	46	37.75	31	37.99	37.85	15	16,435	0.09%
2023/03/01	17	38.11	2	37.95	38.00	15	16,423	0.09%
2023/02/24	116	38.61	35	38.78	38.50	81	16,568	0.49%	大買/
2023/02/23	39	38.97	6	39.03	39.20	33	16,400	0.20%
2023/02/22	47	38.87	36.1	39.07	39.20	10.9	16,303	0.07%
2023/02/21	70	39.15	13	39.10	38.80	57	16,229	0.35%
2023/02/20	99	38.83	15	39.04	38.80	84	15,930	0.53%
2023/02/17	153	38.56	11	38.84	38.50	142	15,735	0.90%	大買/鉅額交易
2023/02/16	6	37.92	20	37.85	38.00	-14	15,357	-0.09%
2023/02/15	63	37.34	9	37.36	37.30	54	15,226	0.35%
2023/02/14	62	37.30	14.1	37.34	37.60	48	15,097	0.32%
2023/02/13	50	37.54	138	37.40	37.65	-88	15,039	-0.59%	大賣/
2023/02/10	204.1	38.52	91.8	38.82	37.95	112.3	14,717	0.76%	大買/鉅額交易
2023/02/09	90	37.23	74	36.78	37.35	16	13,007	0.12%
2023/02/08	9	35.99	37	35.80	35.90	-28	12,322	-0.23%
2023/02/07	14	35.44	0	0.00	35.45	14	12,217	0.11%
2023/02/06	1	35.45	24	35.43	35.50	-23	12,254	-0.19%
2023/02/03	0	0.00	10	34.95	34.95	-10	12,155	-0.08%
2023/02/02	3	34.43	0	0.00	34.45	3	12,027	0.02%
2023/02/01	5	34.59	21	34.92	34.55	-16	11,897	-0.13%
2023/01/31	3	34.47	0	0.00	34.60	3	11,785	0.03%
2023/01/30	11	34.14	0	0.00	34.10	11	11,767	0.09%
2023/01/17	4	34.30	1	34.35	34.15	3	11,749	0.03%
2023/01/16	7	34.28	0	0.00	34.40	7	11,809	0.06%
2023/01/13	2	35.05	15	34.88	34.70	-13	11,871	-0.11%
2023/01/12	4	35.13	5	34.95	34.85	-1	11,970	-0.01%
2023/01/11	20	35.40	2	35.18	35.05	18	11,993	0.15%
2023/01/10	1	34.85	2	34.90	34.80	-1	11,948	-0.01%
2023/01/09	10	35.05	0	0.00	34.95	10	11,937	0.08%
2023/01/06	12	35.31	1	35.30	35.25	11	11,951	0.09%
2023/01/05	33	35.55	3	35.55	35.25	30	12,024	0.25%
2023/01/04	14	35.14	39	35.53	35.45	-25	11,953	-0.21%
2023/01/03	16	35.63	10	35.66	35.40	6	11,892	0.05%
2022/12/30	11	36.01	21	35.63	35.75	-10	11,774	-0.09%
2022/12/29	7	34.87	0	0.00	35.10	7	11,294	0.06%
2022/12/28	5	35.12	5	35.20	35.10	0	11,223	0.00%
2022/12/27	14	35.46	8	35.23	35.00	6	11,126	0.05%
2022/12/26	19	35.38	40.1	35.31	35.25	-21.1	11,028	-0.19%
2022/12/23	18	34.66	31	34.77	34.55	-13	10,789	-0.12%
2022/12/22	2	33.63	1	33.55	33.50	1	10,626	0.01%
2022/12/21	7	33.46	1	33.50	33.25	6	10,653	0.06%
2022/12/20	30	33.44	4	33.64	33.30	26	10,740	0.24%
2022/12/19	14	34.46	2	34.88	34.40	12	10,836	0.11%
2022/12/16	38	35.02	25	35.08	34.95	13	10,808	0.12%
2022/12/15	21	35.56	20.1	35.74	35.95	0.9	10,663	0.01%
2022/12/14	4	34.51	1	34.75	35.00	3	10,373	0.03%
2022/12/13	22	34.62	4	34.58	34.35	18	10,265	0.18%
2022/12/12	17	34.82	4	34.73	34.85	13	10,170	0.13%
2022/12/09	6	35.15	5	35.33	34.85	1	10,069	0.01%
2022/12/08	20	35.35	7	35.71	35.20	13	9,939	0.13%
2022/12/07	95.1	35.69	93.1	35.64	35.85	2	9,652	0.02%
2022/12/06	16	35.81	26	36.37	35.60	-10	9,049	-0.11%
2022/12/05	107	36.52	63.1	37.05	36.25	44	8,693	0.51%	大買/
2022/12/02	14.1	34.25	72.4	34.56	34.80	-58.3	7,945	-0.73%
2022/12/01	37.3	33.17	6	33.15	33.10	31.3	7,385	0.42%
2022/11/30	79	33.32	82	33.33	33.40	-3	7,203	-0.04%
2022/11/29	59	33.82	103.2	33.54	33.90	-44.2	6,738	-0.66%	大賣/
2022/11/28	11	31.81	26	32.04	31.90	-15	5,674	-0.27%
2022/11/25	3	31.50	1	31.60	31.40	2	5,575	0.04%
2022/11/24	4	31.30	1	31.30	31.40	3	5,571	0.05%
2022/11/23	13.1	31.75	3	31.63	31.55	10.1	5,518	0.18%
2022/11/22	16	31.72	11.1	31.72	31.55	5	5,426	0.09%
2022/11/21	0	31.05	3	30.90	30.90	-3	5,128	-0.06%
2022/11/18	3	31.08	27	31.18	31.05	-24	5,115	-0.47%
2022/11/17	28.1	30.57	0	0.00	30.60	28.1	5,066	0.55%
2022/11/16	1.1	31.53	33.1	31.51	31.05	-32	4,972	-0.64%
2022/11/15	15.1	31.01	0	0.00	30.95	15.1	4,857	0.31%
2022/11/14	0	0.00	1	31.10	31.15	-1	4,831	-0.02%
2022/11/11	2	31.05	0	0.00	30.90	2	4,846	0.04%
2022/11/10	1	31.00	0	0.00	31.10	1	4,916	0.02%
2022/11/09	44	31.28	3	30.95	31.05	41	5,034	0.81%
2022/11/08	32	31.85	1	32.00	31.60	31	4,958	0.63%
2022/11/07	27	33.11	33	33.11	33.05	-6	4,776	-0.13%
2022/11/04	4	32.66	3	32.72	32.65	1	4,807	0.02%
2022/11/03	8	32.53	25	33.20	33.10	-17	4,848	-0.35%
2022/11/02	1	32.15	1	32.70	32.45	0	4,956	0.00%
2022/10/31	0	0.00	24	31.25	31.35	-24	5,441	-0.44%
2022/10/28	26	30.85	0	0.00	30.60	26	5,701	0.46%
2022/10/26	2	31.25	0	0.00	31.05	2	7,147	0.03%
2022/10/24	4.2	32.05	4	32.20	32.30	0.2	7,643	0.00%
2022/10/21	43	31.56	39	31.46	31.60	4	7,662	0.05%
2022/10/20	9	30.14	0	0.00	30.25	9	7,750	0.12%
2022/10/18	68	31.41	1	31.45	31.30	67	7,721	0.87%
2022/10/14	51	31.67	7	31.38	31.45	44	8,017	0.55%
2022/10/13	0	0.00	32	32.25	31.15	-32	8,057	-0.40%
2022/10/12	0.1	33.00	4	33.05	32.90	-3.9	8,015	-0.05%
2022/10/11	2	33.45	63	33.74	33.55	-61	8,125	-0.75%
2022/10/07	4	33.28	4	33.28	33.45	0	8,286	0.00%
2022/10/06	2	33.90	0	0.00	33.95	2	8,551	0.02%
2022/10/04	6	34.42	0	0.00	34.35	6	9,375	0.06%
2022/10/03	0	0.00	1	34.25	34.15	-1	9,695	-0.01%
2022/09/30	22	33.42	8	33.51	33.80	14	9,935	0.14%
2022/09/29	6	34.36	17	34.21	34.00	-11	10,071	-0.11%
2022/09/28	6	34.13	14	34.09	33.70	-8	10,280	-0.08%
2022/09/27	17	34.56	16	34.62	34.15	1	10,620	0.01%
2022/09/26	26	36.55	25	35.90	35.55	1	10,875	0.01%
2022/09/23	5	36.40	6	36.22	36.10	-1	11,223	-0.01%
2022/09/22	5	36.06	1	36.15	35.95	4	11,423	0.04%
2022/09/21	2	35.55	0	0.00	35.55	2	11,592	0.02%
2022/09/19	5	35.75	0	0.00	35.60	5	11,793	0.04%
2022/09/16	2	36.00	50	35.92	36.05	-48	11,941	-0.40%
2022/09/15	6	36.78	1	37.45	36.55	5	12,241	0.04%
2022/09/14	8	36.56	3	36.27	36.85	5	12,686	0.04%
2022/09/13	5	36.57	60	36.92	36.70	-55	13,391	-0.41%
2022/09/12	50	36.71	71	36.67	36.80	-21	15,449	-0.14%
2022/09/08	71	36.03	0	0.00	36.00	71	16,498	0.43%
2022/09/07	1	36.00	0	0.00	35.75	1	17,074	0.01%
2022/09/06	8	35.38	2	36.10	35.60	6	17,122	0.04%
2022/09/05	6	35.46	2	35.55	35.35	4	17,077	0.02%
2022/08/31	6	35.45	6	35.70	35.50	0	17,113	0.00%
2022/08/30	0	0.00	2	35.10	35.15	-2	17,109	-0.01%
2022/08/29	2	35.05	0	0.00	35.00	2	17,110	0.01%
2022/08/25	8	35.78	3	35.70	35.75	5	17,140	0.03%
2022/08/23	6	35.93	11	35.75	35.90	-5	17,266	-0.03%
2022/08/22	5	34.95	0	0.00	35.20	5	17,223	0.03%
2022/08/18	0	0.00	1	35.25	35.40	-1	17,291	-0.01%
2022/08/17	1	35.40	0	0.00	35.05	1	17,429	0.01%
2022/08/16	18.1	36.24	1	37.10	35.60	17.1	17,431	0.10%
2022/08/15	6	36.89	0	0.00	36.90	6	17,493	0.03%
2022/08/12	5	37.10	0	0.00	37.00	5	17,579	0.03%
2022/08/11	10	37.00	1	37.20	36.80	9	17,572	0.05%
2022/08/10	4	36.91	2	36.95	36.75	2	17,554	0.01%
2022/08/09	58	37.07	3	37.25	37.15	55	17,517	0.31%
2022/08/08	58	37.22	96.1	37.53	37.00	-38.1	17,402	-0.22%
2022/08/05	12	35.74	3.1	36.00	35.95	8.9	17,068	0.05%
2022/08/04	13	36.29	2	37.15	36.00	11	16,971	0.06%
2022/08/03	46.1	36.87	20	37.20	37.10	26.1	16,796	0.16%
2022/08/02	25	37.83	42	38.00	38.20	-17	16,240	-0.10%
2022/08/01	30	36.95	38	37.16	37.35	-8	15,602	-0.05%
2022/07/29	2	35.60	11.1	35.98	35.90	-9.1	15,172	-0.06%
2022/07/28	10	35.35	1	35.80	35.25	9	15,100	0.06%
2022/07/27	0	0.00	32	35.71	35.90	-32	15,046	-0.21%
2022/07/26	41	35.11	55	34.96	35.20	-14	14,971	-0.09%
2022/07/25	36	35.28	69	35.10	34.95	-33	14,971	-0.22%
2022/07/22	33	34.72	13	35.40	35.00	20	14,970	0.13%
2022/07/21	56	34.70	18	34.79	34.70	38	14,968	0.25%
2022/07/20	7	35.49	20	35.60	35.35	-13	15,124	-0.09%
2022/07/19	26	34.74	11	35.49	35.00	15	15,270	0.10%
2022/07/18	20	34.75	16	35.31	35.00	4	15,522	0.03%
2022/07/15	33	34.73	11	34.83	35.10	22	15,567	0.14%
2022/07/14	17	35.98	22	35.85	35.85	-5	15,585	-0.03%
2022/07/13	55	35.58	42.1	35.83	36.05	12.9	15,513	0.08%
2022/07/12	43	34.12	59.2	34.52	34.25	-16.2	15,255	-0.11%
2022/07/11	20	34.26	30	34.41	34.35	-10	15,535	-0.06%
2022/07/08	108	34.09	78	33.37	32.75	30	15,691	0.19%	大買/
2022/07/07	76	33.65	75	33.35	33.40	1	15,583	0.01%
2022/07/06	77	34.19	77.2	33.93	33.85	-0.2	15,517	0.00%
2022/07/05	20.2	34.08	19	34.25	34.70	1.2	15,350	0.01%
2022/07/04	32	33.27	33.2	33.31	33.10	-1.2	14,928	-0.01%
2022/07/01	9.6	33.68	8	33.88	32.55	1.6	14,518	0.01%
2022/06/30	8	32.51	3	33.07	32.35	5	13,940	0.04%
2022/06/29	0	0.00	22	32.65	32.20	-22	13,691	-0.16%
2022/06/28	3.1	32.36	5	31.90	32.15	-1.9	13,485	-0.01%
2022/06/27	3	31.93	5	31.95	31.85	-2	13,380	-0.01%
2022/06/23	25	31.95	16	32.27	31.15	9	13,081	0.07%
2022/06/22	10	32.92	29	32.82	31.35	-19	12,740	-0.15%
2022/06/21	25.1	34.33	21.3	34.23	34.40	3.8	12,182	0.03%
2022/06/20	220.3	36.48	166.9	37.26	34.40	53.4	11,440	0.47%	大買/大賣/
2022/06/17	44.9	35.81	81	36.29	38.20	-36.1	9,329	-0.39%
2022/06/16	37.1	35.12	91	34.95	34.75	-53.9	8,190	-0.66%
2022/06/15	4	33.88	4	34.04	34.00	0	7,566	0.00%
2022/06/13	1	33.40	7	33.10	33.45	-6	7,447	-0.08%
2022/06/10	0	0.00	1	33.50	33.45	-1	7,403	-0.01%
2022/06/09	6	34.01	15	34.30	33.95	-9	7,389	-0.12%
2022/06/07	1	33.40	3	33.25	33.60	-2	7,289	-0.03%
2022/06/06	24	33.12	4	33.25	32.95	20	7,260	0.28%
2022/06/02	60	33.35	1	33.65	33.40	59	7,273	0.81%
2022/06/01	29	34.12	5	34.00	33.90	24	7,222	0.33%
2022/05/31	2	34.35	9	34.38	34.10	-7	7,105	-0.10%
2022/05/30	5	34.15	6	34.21	34.20	-1	7,023	-0.01%
2022/05/27	7	34.28	9	34.04	33.50	-2	6,976	-0.03%
2022/05/26	5	34.05	1	34.15	33.95	4	6,926	0.06%
2022/05/25	1	34.50	2	34.08	33.85	-1	6,836	-0.01%
2022/05/24	2	34.40	12	34.28	34.00	-10	6,625	-0.15%
2022/05/23	27	33.75	27	33.98	33.75	0	6,483	0.00%
2022/05/20	19	33.18	13	33.20	33.30	6	6,281	0.10%
2022/05/19	3	32.33	10	32.60	32.45	-7	6,117	-0.11%
2022/05/18	20	32.53	11	32.82	32.80	9	6,131	0.15%
2022/05/17	0	0.00	5	32.40	32.50	-5	6,135	-0.08%
2022/05/16	20	31.55	20	31.85	31.95	0	6,090	0.00%
2022/05/13	2	31.63	0	0.00	31.55	2	6,042	0.03%
2022/05/12	4	31.76	7	32.19	31.15	-3	5,992	-0.05%
2022/05/11	1	33.65	7	33.24	32.90	-6	5,844	-0.10%
2022/05/10	18	32.84	44	32.91	33.60	-26	5,743	-0.45%
2022/05/09	3	33.07	5	33.33	32.55	-2	5,606	-0.04%
2022/05/06	2	32.55	1	32.50	32.50	1	5,441	0.02%
2022/05/05	0	0.00	1	32.70	32.50	-1	5,378	-0.02%
2022/05/04	24	32.37	11	32.25	32.25	13	5,328	0.24%
2022/05/03	8	33.23	4	33.16	32.85	4	5,266	0.08%
2022/04/29	4	33.23	5	33.30	33.20	-1	5,153	-0.02%
2022/04/28	1	33.00	2	33.00	33.20	-1	5,071	-0.02%
2022/04/27	6	33.33	71	33.22	33.25	-65	4,986	-1.30%
2022/04/26	19	34.10	14	33.74	34.20	5	4,794	0.10%
2022/04/25	9	34.17	6	34.30	34.20	3	4,451	0.07%
2022/04/22	1	33.50	20	33.91	34.70	-19	4,162	-0.46%
2022/04/21	8	33.24	9	32.98	32.80	-1	3,836	-0.03%
2022/04/20	30	34.07	29	33.95	33.80	1	3,651	0.03%
2022/04/19	21	33.63	14	33.76	34.00	7	3,416	0.20%
2022/04/18	10	33.51	22	33.32	33.50	-12	3,197	-0.38%
2022/04/15	21	32.88	25	33.46	33.75	-4	2,960	-0.14%
2022/04/14	10	32.15	13	32.15	32.30	-3	2,484	-0.12%
2022/04/13	2	30.80	2	30.97	30.85	0	2,029	0.00%
2022/04/12	0	0.00	6	30.59	30.70	-6	1,866	-0.32%
2022/04/11	2	29.98	102	30.04	29.80	-100	1,758	-5.69%	大賣/
2022/04/06	30	29.34	0.3	29.40	29.35	29.7	1,709	1.74%
2022/03/29	1	29.30	1	29.45	29.30	0	1,756	0.00%
2022/03/28	1	29.30	0	0.00	29.50	1	1,756	0.06%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/24	3	29.65	0	0.00	29.70	3	1,762	0.17%
2022/03/23	0	0.00	6.1	29.70	29.85	-6.1	1,764	-0.34%
2022/03/22	1	29.70	5.1	29.63	29.55	-4.1	1,758	-0.24%
2022/03/21	0	0.00	0.2	29.75	29.60	-0.2	1,754	-0.01%
2022/03/17	0	0.00	4	29.53	29.50	-4	1,765	-0.23%
2022/03/16	5	28.88	5	29.01	29.10	0	1,764	0.00%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/14	0	0.00	2	29.30	29.30	-2	1,770	-0.11%
2022/03/10	0	29.60	31	29.70	29.75	-31	1,823	-1.70%
2022/03/09	11	29.00	0	0.00	29.25	11	1,821	0.60%
2022/03/08	7	29.04	2	28.95	28.75	5	1,808	0.28%
2022/03/07	2	29.70	0	0.00	29.55	2	1,761	0.11%
2022/03/04	2	29.75	5	29.91	29.90	-3	1,748	-0.17%
2022/03/03	5	30.00	2	30.00	29.95	3	1,782	0.17%
2022/03/01	26.2	30.23	17	30.62	30.05	9.2	1,838	0.50%
2022/02/25	0	0.00	2	29.55	29.55	-2	1,820	-0.11%
2022/02/24	13	29.50	0	0.00	29.45	13	1,850	0.70%
2022/02/23	0	0.00	6	29.92	29.90	-6	1,868	-0.32%
2022/02/22	4	29.85	0	0.00	29.95	4	1,908	0.21%
2022/02/21	9	30.27	8	30.09	30.05	1	1,957	0.05%
2022/02/18	3	30.07	5	30.20	30.15	-2	2,008	-0.10%
2022/02/17	2	30.00	2	30.00	29.95	0	2,144	0.00%
2022/02/16	0	0.00	1	29.45	29.45	-1	2,102	-0.05%
2022/02/14	10	29.20	0	0.00	29.25	10	2,127	0.47%
2022/02/11	0	0.00	1	29.60	29.60	-1	2,141	-0.05%
2022/02/10	10	29.60	10	29.65	29.65	0	2,169	0.00%
2022/02/09	0	0.00	1	29.60	29.75	-1	2,200	-0.05%
2022/02/08	0	0.00	2	29.80	29.70	-2	2,206	-0.09%
2022/02/07	0	0.00	25	29.50	29.55	-25	2,223	-1.12%
2022/01/26	1	29.05	2	29.05	29.10	-1	2,237	-0.04%
2022/01/25	1.1	28.96	0	0.00	29.05	1.1	2,263	0.05%
2022/01/24	4	29.34	0	0.00	29.35	4	2,248	0.18%
2022/01/20	1	29.70	0	0.00	29.80	1	2,224	0.04%
2022/01/19	11	29.60	2	29.70	29.70	9	2,234	0.40%
2022/01/18	2	29.80	0	0.00	29.65	2	2,228	0.09%
2022/01/17	2	29.75	0	0.00	29.70	2	2,239	0.09%
2022/01/14	0	0.00	30	29.83	29.80	-30	2,257	-1.33%
2022/01/13	4	29.88	2	30.10	30.15	2	2,254	0.09%
2022/01/12	1	29.70	0	0.00	29.70	1	2,230	0.04%
2022/01/11	3	30.17	0	0.00	29.95	3	2,228	0.13%
2022/01/10	12	30.63	22	30.84	30.40	-10	2,201	-0.45%
2022/01/07	0	0.00	19	30.05	29.95	-19	2,108	-0.90%
2022/01/06	1	29.85	0	0.00	29.65	1	2,037	0.05%
2022/01/04	0	0.00	3	29.50	29.50	-3	1,995	-0.15%
2022/01/03	10	29.30	0	0.00	29.30	10	1,983	0.50%
2021/12/30	20	29.38	0	0.00	29.35	20	1,985	1.01%
2021/12/29	1	29.40	1	29.40	29.60	0	1,970	0.00%
2021/12/27	0	0.00	15	29.75	29.70	-15	1,915	-0.78%
2021/12/24	0	0.00	1	29.45	29.40	-1	1,908	-0.05%
2021/12/22	1	29.25	0	0.00	29.10	1	1,931	0.05%
2021/12/21	0	0.00	21	28.90	29.10	-21	1,921	-1.09%
2021/12/20	0	0.00	1	29.00	29.00	-1	1,922	-0.05%
2021/12/17	22	29.10	11	28.95	29.10	11	1,928	0.57%
2021/12/16	0	0.00	2	29.10	29.10	-2	1,939	-0.10%
2021/12/13	16	29.53	0	0.00	29.45	16	1,975	0.81%
2021/12/10	1	29.35	1	29.45	29.55	0	1,999	0.00%
2021/12/09	2	29.60	0	0.00	29.55	2	2,023	0.10%
2021/12/07	0	0.00	4	30.20	29.95	-4	2,038	-0.20%
2021/12/02	2	29.20	1	29.10	29.05	1	2,084	0.05%
2021/11/30	0	0.00	4	29.55	29.00	-4	2,148	-0.19%
2021/11/29	2	29.25	6.1	29.32	29.20	-4.1	2,151	-0.19%
2021/11/26	14	30.19	7	30.09	29.80	7	2,116	0.33%
2021/11/25	0	0.00	3	30.50	30.40	-3	2,090	-0.14%
2021/11/24	7	30.26	1	30.55	30.55	6	2,070	0.29%
2021/11/23	6	30.10	0	0.00	30.20	6	2,019	0.30%
2021/11/22	2	30.35	27	30.27	30.40	-25	1,998	-1.25%
2021/11/19	0	0.00	2	30.10	30.25	-2	1,969	-0.10%
2021/11/18	2	30.10	8	30.14	30.35	-6	1,928	-0.31%
2021/11/17	3	29.98	11	29.99	30.00	-8	1,854	-0.43%
2021/11/16	16	29.88	34	29.73	29.80	-18	1,794	-1.00%
2021/11/15	0	0.00	2	29.03	29.00	-2	1,619	-0.12%
2021/11/12	0	0.00	2	29.25	29.25	-2	1,622	-0.12%
2021/11/11	4	29.10	5	29.09	29.10	-1	1,614	-0.06%
2021/11/10	4	29.15	3	29.02	28.95	1	1,709	0.06%
2021/11/09	2	29.05	4	29.30	29.35	-2	1,728	-0.12%
2021/11/08	4	29.09	0.5	29.10	29.15	3.5	1,715	0.20%
2021/11/05	0	0.00	11	28.71	28.70	-11	1,730	-0.64%
2021/11/04	2	28.95	0	0.00	28.80	2	1,755	0.11%
2021/11/03	2	28.63	1.5	28.67	28.65	0.5	1,774	0.03%
2021/11/02	7	28.73	5	28.68	28.75	2	1,772	0.11%
2021/11/01	7	28.35	3	28.38	28.35	4	1,768	0.23%
2021/10/29	1	28.20	0	0.00	28.20	1	1,824	0.05%
2021/10/28	1	28.20	6	28.34	28.35	-5	1,912	-0.26%
2021/10/27	0	0.00	3	28.25	28.25	-3	2,126	-0.14%
2021/10/26	4	28.08	0	0.00	28.10	4	2,138	0.19%
2021/10/25	4	27.98	0	0.00	28.10	4	2,173	0.18%
2021/10/22	2	27.90	0	0.00	27.95	2	2,200	0.09%
2021/10/19	1	28.55	2	28.45	28.45	-1	2,374	-0.04%
2021/10/18	2	28.30	0	0.00	28.25	2	2,400	0.08%
2021/10/15	0	0.00	1	28.15	28.20	-1	2,420	-0.04%
2021/10/13	0	0.00	31	27.85	28.10	-31	2,449	-1.27%
2021/10/12	1	27.95	0	0.00	28.00	1	2,482	0.04%
2021/10/08	1	28.25	0	0.00	28.15	1	2,500	0.04%
2021/10/05	0	0.00	0.5	28.00	28.45	-0.5	2,526	-0.02%
2021/10/04	0	0.00	3	28.22	28.25	-3	2,547	-0.12%
2021/10/01	2	28.38	4	28.15	28.15	-2	2,552	-0.08%
2021/09/30	3	27.98	2	28.08	28.60	1	2,560	0.04%
2021/09/27	0	0.00	2	28.10	28.10	-2	2,578	-0.08%
2021/09/24	1	28.45	0.5	31.15	28.20	0.5	2,599	0.02%
2021/09/23	4	28.35	0	0.00	28.35	4	2,616	0.15%
2021/09/22	10	28.00	0	0.00	28.25	10	2,650	0.38%
2021/09/17	1	28.35	0	0.00	28.35	1	2,882	0.03%
2021/09/16	0.1	28.00	4	28.15	28.25	-4	2,897	-0.14%
2021/09/15	0	0.00	1	28.10	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	5	27.70	27.95	-5	3,017	-0.17%
2021/09/13	22	27.35	3	27.37	27.35	19	3,292	0.58%
2021/09/10	0	0.00	5	27.52	27.55	-5	3,380	-0.15%
2021/09/09	1.3	27.37	1	27.40	27.30	0.3	3,434	0.01%
2021/09/08	0.2	27.80	7	27.74	27.40	-6.8	3,401	-0.20%
2021/09/06	1	28.20	2	28.38	28.10	-1	3,378	-0.03%
2021/09/02	1	28.85	1	28.85	28.90	0	3,334	0.00%
2021/08/30	1	29.10	1	29.00	29.00	0	3,383	0.00%
2021/08/27	2	29.05	1	29.00	29.10	1	3,501	0.03%
2021/08/24	0	0.00	1	29.25	29.30	-1	3,733	-0.03%
2021/08/20	2	28.78	0	0.00	28.90	2	3,751	0.05%
2021/08/19	2	29.03	0	0.00	28.95	2	3,743	0.05%
2021/08/18	0	0.00	0.1	28.77	29.45	-0.1	3,722	0.00%
2021/08/17	23	29.75	4	29.50	29.30	19	3,701	0.51%
2021/08/16	8	29.61	26	30.31	29.45	-18	3,687	-0.49%
2021/08/13	2	30.40	0	0.00	30.20	2	3,583	0.06%
2021/08/12	4	30.11	2	30.10	30.25	2	3,542	0.06%
2021/08/11	1	29.95	5	30.14	29.95	-4	3,535	-0.11%
2021/08/10	2	30.00	1	30.25	30.20	1	3,511	0.03%
2021/08/09	4	30.03	2.1	30.05	30.00	1.9	3,526	0.05%
2021/08/05	2	29.63	0	0.00	29.70	2	3,543	0.06%
2021/08/04	21	29.96	0	0.00	29.85	21	3,632	0.58%
2021/08/03	2.5	30.37	3	30.52	30.50	-0.5	3,618	-0.01%
2021/08/02	1	30.75	13	30.72	30.90	-12	3,548	-0.34%
2021/07/30	3	29.95	1.1	29.80	29.80	1.9	3,339	0.06%
2021/07/29	4	29.98	5	30.00	30.00	-1	3,343	-0.03%
2021/07/28	3.1	29.55	8	29.60	29.80	-4.9	3,342	-0.15%
2021/07/27	2	29.95	6	29.95	30.00	-4	3,385	-0.12%
2021/07/26	4	29.78	39	30.00	29.85	-35	3,374	-1.04%
2021/07/23	6	29.65	0	0.00	29.55	6	3,343	0.18%
2021/07/22	3	29.17	4	29.15	29.00	-1	3,339	-0.03%
2021/07/21	4	28.65	0	0.00	28.65	4	3,365	0.12%
2021/07/20	1	28.85	3	28.82	28.80	-2	3,422	-0.06%
2021/07/19	5	29.07	3.5	29.15	29.25	1.5	3,503	0.04%
2021/07/15	2	28.63	0	0.00	28.65	2	3,764	0.05%
2021/07/14	0	0.00	3	28.75	28.65	-3	3,870	-0.08%
2021/07/13	1	28.95	1	28.75	28.55	0	4,110	0.00%
2021/07/12	0	0.00	6	28.80	28.80	-6	4,147	-0.14%
2021/07/09	0	0.00	4	28.58	28.55	-4	4,213	-0.09%
2021/07/08	5	28.80	0	0.00	28.85	5	4,279	0.12%
2021/07/07	1	28.90	2	29.25	28.85	-1	4,283	-0.02%
2021/07/05	3	28.90	1	28.90	28.95	2	4,284	0.05%
2021/07/02	42	28.93	1	28.90	28.90	41	4,283	0.96%
2021/07/01	12	28.98	1	29.20	29.00	11	4,276	0.26%
2021/06/30	5	29.25	0	0.00	29.15	5	4,275	0.12%
2021/06/29	60	29.22	4	29.18	29.10	56	4,272	1.31%
2021/06/28	9	30.31	22.1	30.36	29.65	-13.1	4,246	-0.31%
2021/06/25	42	29.55	17	29.63	29.50	25	4,015	0.62%
2021/06/24	3	29.88	17	29.72	29.75	-14	4,006	-0.35%
2021/06/23	13	29.97	17	30.22	29.70	-4	3,958	-0.10%
2021/06/22	38	30.23	27	30.15	29.85	11	3,860	0.28%
2021/06/21	25	29.58	8.3	29.56	29.55	16.7	3,570	0.47%
2021/06/18	0	0.00	19	29.37	29.20	-19	3,472	-0.55%
2021/06/17	2	28.85	1.1	28.90	28.85	0.9	3,433	0.02%
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	7	28.71	0	0.00	28.60	7	3,456	0.20%
2021/06/11	1	28.80	0	0.00	28.75	1	3,427	0.03%
2021/06/09	2	29.05	0	0.00	29.20	2	3,429	0.06%
2021/06/08	15	29.05	21	29.31	29.00	-6	3,430	-0.17%
2021/06/07	0	0.00	3	28.87	29.00	-3	3,438	-0.09%
2021/06/04	40	29.40	51	30.33	29.30	-11	3,439	-0.32%
2021/06/03	6	29.69	14.5	29.67	29.90	-8.5	3,338	-0.25%
2021/06/02	2	28.00	0	0.00	27.90	2	3,139	0.06%
2021/06/01	0	0.00	12	27.79	27.85	-12	3,156	-0.38%
2021/05/31	1	27.90	0	0.00	27.85	1	3,201	0.03%
2021/05/28	10	27.65	0	0.00	27.65	10	3,238	0.31%
2021/05/27	0	0.00	5	27.20	27.20	-5	3,418	-0.15%
2021/05/21	0	0.00	1	26.90	26.90	-1	3,944	-0.03%
2021/05/20	2	26.63	0.1	26.80	26.60	1.9	3,972	0.05%
2021/05/18	0	0.00	1	26.05	26.85	-1	3,980	-0.03%
2021/05/17	0.1	25.80	8	25.72	25.60	-7.9	3,973	-0.20%
2021/05/14	3	26.58	18	26.51	26.60	-15	3,929	-0.38%
2021/05/13	20	25.79	19	25.84	26.35	1	3,904	0.03%
2021/05/12	6.2	27.51	7	26.69	26.50	-0.8	3,863	-0.02%
2021/05/11	2	28.38	5	28.05	28.00	-3	3,754	-0.08%
2021/05/10	15	28.57	0.2	28.60	28.70	14.9	3,714	0.40%
2021/05/07	4	28.50	0.2	28.70	28.60	3.8	3,706	0.10%
2021/05/06	10	28.49	0	0.00	28.40	10	3,709	0.27%
2021/05/05	9	28.52	4	28.70	28.40	5	3,687	0.14%
2021/05/04	1	29.35	5	28.98	28.50	-4	3,672	-0.11%
2021/05/03	0	0.00	4	29.61	29.55	-4	3,600	-0.11%
2021/04/29	7	30.17	33	30.19	30.05	-26	3,610	-0.72%
2021/04/28	46	30.06	2	30.00	30.00	44	3,573	1.23%
2021/04/27	16	30.47	1	30.30	30.30	15	3,541	0.42%
2021/04/26	8	30.61	8	30.78	30.75	0	3,499	0.00%
2021/04/23	6	30.79	71	30.67	30.70	-65	3,442	-1.89%
2021/04/22	6.2	31.07	17	31.03	30.50	-10.9	3,378	-0.32%
2021/04/21	5	30.20	7	30.24	30.30	-2	3,153	-0.06%
2021/04/20	12	30.75	9	30.63	30.45	3	3,118	0.10%
2021/04/19	16	30.84	2	30.50	31.10	14	3,048	0.46%
2021/04/16	2	29.60	1	29.75	29.75	1	2,815	0.04%
2021/04/15	24	29.48	2	29.55	29.55	22	2,786	0.79%
2021/04/14	2.1	29.48	6	29.22	29.20	-3.9	2,739	-0.14%
2021/04/13	13	28.80	50	28.80	28.75	-37	2,694	-1.37%
2021/04/12	0.1	28.85	0	0.00	28.80	0.1	2,694	0.00%
2021/04/09	1	28.90	6	28.91	28.90	-5	2,767	-0.18%
2021/04/08	1	28.95	1	29.00	29.00	0	2,760	0.00%
2021/04/07	2	29.03	16	29.05	29.05	-14	2,756	-0.51%
2021/04/06	0	0.00	2	28.85	28.95	-2	2,763	-0.07%
2021/03/31	5	28.84	6	28.90	28.85	-1	2,749	-0.04%
2021/03/30	0	0.00	1	29.05	29.05	-1	2,743	-0.04%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/26	0	0.00	1	29.25	29.30	-1	2,761	-0.04%
2021/03/23	0	0.00	9	29.03	29.10	-9	2,893	-0.31%
2021/03/22	43	29.00	2	29.00	29.00	41	2,929	1.40%
2021/03/19	7	29.14	2	29.00	29.05	5	2,901	0.17%
2021/03/18	0	0.00	36	29.40	29.25	-36	2,874	-1.25%
2021/03/17	0	0.00	4	29.28	29.30	-4	2,872	-0.14%
2021/03/15	2	29.25	1	29.45	29.50	1	2,873	0.03%
2021/03/12	3	29.20	0	0.00	29.10	3	2,869	0.10%
2021/03/10	4	29.46	10	29.40	29.35	-6	2,877	-0.21%
2021/03/08	3	30.15	0	0.00	29.95	3	2,837	0.11%
2021/03/05	8	29.93	2	29.75	29.75	6	2,814	0.21%
2021/03/04	1	29.65	3	30.02	30.00	-2	2,795	-0.07%
2021/03/03	11	29.70	7	29.80	29.70	4	2,756	0.15%
2021/03/02	70	30.25	20	29.93	29.70	50	2,725	1.83%
2021/02/26	28	29.91	28	29.99	30.30	0	2,564	0.00%
2021/02/25	23	29.40	6	29.15	29.55	17	2,295	0.74%
2021/02/24	16	28.37	0	0.00	28.35	16	2,119	0.75%
2021/02/22	0	0.00	26	28.10	28.25	-26	2,129	-1.22%
2021/02/19	3	27.60	0	0.00	27.85	3	2,109	0.14%
2021/02/18	0	0.00	5	27.70	27.80	-5	2,106	-0.24%
2021/01/29	3	27.20	0	0.00	27.15	3	2,150	0.14%
2021/01/28	2	27.33	3	27.35	27.35	-1	2,133	-0.05%
2021/01/27	3	27.55	0	0.00	27.55	3	2,117	0.14%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/22	3	28.20	1	28.20	28.20	2	2,125	0.09%
2021/01/21	0	0.00	15	27.40	27.55	-15	2,086	-0.72%
2021/01/20	1	27.50	0	0.00	27.25	1	2,085	0.05%
2021/01/19	6	27.83	0	0.00	27.60	6	2,053	0.29%
2021/01/14	0	0.00	2	28.03	28.05	-2	2,011	-0.10%
2021/01/13	1	28.15	1	28.15	28.20	0	1,986	0.00%
2021/01/12	1	28.45	0	0.00	28.10	1	1,963	0.05%
2021/01/11	2	28.65	22	28.85	28.70	-20	1,924	-1.04%
2021/01/06	2	28.88	0	0.00	28.85	2	1,869	0.11%
2021/01/05	4	29.25	0	29.40	29.15	4	1,829	0.22%
2021/01/04	0	0.00	1	29.35	29.45	-1	1,815	-0.06%
2020/12/29	8	29.10	0	0.00	29.05	8	1,703	0.47%
2020/12/25	0	0.00	21	28.66	28.60	-21	1,654	-1.27%
2020/12/24	0	0.00	2	28.50	28.60	-2	1,651	-0.12%
2020/12/22	2	29.35	1	28.90	28.40	1	1,671	0.06%
2020/12/18	0	0.00	4	29.10	29.10	-4	1,601	-0.25%
2020/12/17	1	28.55	10	28.65	28.60	-9	1,561	-0.58%
2020/12/16	1	28.90	0	0.00	28.85	1	1,580	0.06%
2020/12/10	13	28.39	0	0.00	28.25	13	1,562	0.83%
2020/12/09	0	0.00	2	28.45	28.60	-2	1,578	-0.13%
2020/12/08	4	28.64	1	28.65	28.60	3	1,590	0.19%
2020/12/07	1	28.95	2	28.95	28.85	-1	1,616	-0.06%
2020/12/04	1	29.05	4	29.20	29.10	-3	1,630	-0.18%
2020/12/03	2	28.70	0	0.00	28.75	2	1,629	0.12%
2020/12/02	6	28.40	3	28.40	28.45	3	1,667	0.18%
2020/11/30	5	28.80	3	28.75	28.70	2	1,792	0.11%
2020/11/25	0	0.00	20	29.10	29.00	-20	2,846	-0.70%
2020/11/24	4	28.60	2	28.70	28.60	2	2,891	0.07%
2020/11/23	5	28.78	0	0.00	28.80	5	2,901	0.17%
2020/11/18	0	0.00	4	28.70	28.60	-4	2,895	-0.14%
2020/11/17	0	0.00	5	28.55	28.55	-5	2,894	-0.17%
2020/11/16	0	0.00	1	28.70	28.45	-1	2,965	-0.03%
2020/11/13	23	28.44	3	28.50	28.50	20	3,042	0.66%
2020/11/11	0	0.00	1	28.50	28.55	-1	3,143	-0.03%
2020/11/10	7	28.34	1	28.45	28.30	6	3,128	0.19%
2020/11/09	4	27.85	16	27.91	27.80	-12	3,092	-0.39%
2020/11/06	0	0.00	16	28.04	28.05	-16	3,106	-0.52%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/04	5	27.70	0	0.00	27.80	5	3,165	0.16%
2020/11/03	8	27.80	0	0.00	27.90	8	3,197	0.25%
2020/10/29	1	27.35	0	0.00	27.30	1	3,212	0.03%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/23	12	27.85	2	27.90	27.85	10	3,230	0.31%
2020/10/15	4	28.09	0	0.00	28.05	4	3,327	0.12%
2020/10/13	11	28.20	0	0.00	28.20	11	3,337	0.33%
2020/10/08	10	28.65	0	0.00	28.80	10	3,373	0.30%
2020/10/07	3	28.70	0	0.00	28.80	3	3,381	0.09%
2020/10/06	0	0.00	5	28.70	28.80	-5	3,418	-0.15%
2020/09/29	1	28.25	1	28.25	28.50	0	3,601	0.00%
2020/09/28	6	28.51	0	0.00	28.40	6	3,633	0.17%
2020/09/24	1	28.25	0	0.00	28.05	1	3,668	0.03%
2020/09/23	0	0.00	10	29.10	29.00	-10	3,634	-0.28%
2020/09/22	0	0.00	7	29.32	29.30	-7	3,629	-0.19%
2020/09/21	5	30.03	0	0.00	29.80	5	3,627	0.14%
2020/09/18	6	29.84	5	29.80	29.80	1	3,612	0.03%
2020/09/15	6	29.61	0	0.00	29.55	6	3,759	0.16%
2020/09/11	0	0.00	3	29.90	29.70	-3	3,746	-0.08%
2020/09/10	4	29.89	0	0.00	29.85	4	3,733	0.11%
2020/09/09	4	30.00	3	29.90	30.00	1	3,708	0.03%
2020/09/08	0	0.00	1.1	30.21	30.25	-1.1	3,685	-0.03%
2020/09/07	2	30.25	0	0.00	30.40	2	3,680	0.05%
2020/09/04	11	30.10	12	30.12	30.25	-1	3,677	-0.03%
2020/09/03	0	0.00	6	30.65	30.65	-6	3,632	-0.17%
2020/09/02	7	30.65	1	30.80	30.85	6	3,597	0.17%
2020/09/01	48	31.69	28	31.21	31.20	20	3,539	0.57%
2020/08/31	6	31.71	19	31.99	32.00	-13	3,278	-0.40%
2020/08/28	5	28.90	2	29.05	29.10	3	2,640	0.11%
2020/08/25	10	28.50	0	0.00	28.35	10	2,588	0.39%
2020/08/24	0	0.00	2	28.70	28.55	-2	2,583	-0.08%
2020/08/20	1	27.70	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	28.85	1	28.85	28.85	0	2,558	0.00%
2020/08/18	5	28.10	0	0.00	28.10	5	2,486	0.20%
2020/08/17	1	28.50	8	28.49	28.40	-7	2,503	-0.28%
2020/08/14	0	0.00	1	27.55	27.60	-1	2,506	-0.04%
2020/08/12	1	27.40	17	27.55	27.40	-16	2,542	-0.63%
2020/08/11	0	0.00	5	27.65	27.30	-5	2,533	-0.20%
2020/08/07	10	27.10	0	0.00	26.70	10	2,500	0.40%
2020/08/06	6	26.92	0	0.00	26.95	6	2,485	0.24%
2020/08/03	0	0.00	1	27.55	27.60	-1	2,528	-0.04%
2020/07/31	2	26.80	0	0.00	26.65	2	2,524	0.08%
2020/07/30	2	26.75	0	0.00	26.75	2	2,535	0.08%
2020/07/29	7	26.99	0	0.00	26.90	7	2,571	0.27%
2020/07/27	3	27.08	0	0.00	26.95	3	2,591	0.12%
2020/07/24	1	27.80	0	0.00	27.65	1	2,582	0.04%
2020/07/23	2	28.00	0	0.00	28.00	2	2,587	0.08%
2020/07/20	0	0.00	3	27.85	27.90	-3	2,589	-0.12%
2020/07/17	1	28.30	6	28.09	28.00	-5	2,608	-0.19%
2020/07/16	6	28.07	0	0.00	28.20	6	2,620	0.23%
2020/07/15	8	27.67	0	0.00	27.55	8	2,599	0.31%
2020/07/14	3	27.65	0	0.00	27.60	3	2,611	0.11%
2020/07/13	3	27.90	0	0.00	27.80	3	2,631	0.11%
2020/07/10	4	28.01	0	0.00	27.80	4	2,631	0.15%
2020/07/09	3	28.85	0	0.00	28.65	3	2,602	0.12%
2020/07/07	1	29.55	50	29.68	29.65	-49	2,497	-1.96%
2020/07/01	0	0.00	1	29.85	29.80	-1	2,481	-0.04%
2020/06/30	0	0.00	5	30.10	29.80	-5	2,486	-0.20%
2020/06/29	7	29.65	0	0.00	29.75	7	2,486	0.28%
2020/06/24	5	29.95	0	0.00	29.95	5	2,482	0.20%
2020/06/23	3	30.13	17	30.27	30.35	-14	2,480	-0.56%
2020/06/22	5	30.05	3	29.92	29.75	2	2,427	0.08%
2020/06/19	3.1	29.51	0	0.00	29.55	3.1	2,429	0.13%
2020/06/18	6	29.40	0	0.00	29.30	6	2,450	0.24%
2020/06/16	1	29.45	0	0.00	29.70	1	2,500	0.04%
2020/06/15	2	29.30	0	0.00	29.15	2	2,623	0.08%
2020/06/12	2	28.90	0	0.00	29.10	2	2,646	0.08%
2020/06/11	2	29.75	0	0.00	29.25	2	2,687	0.07%
2020/06/10	0	0.00	2	29.90	29.85	-2	2,692	-0.07%
2020/06/05	2	30.20	0	0.00	30.20	2	2,759	0.07%
2020/06/01	5	29.60	0	0.00	29.50	5	2,846	0.18%
2020/05/29	0	0.00	2	29.28	29.30	-2	2,836	-0.07%
2020/05/28	1	29.75	0	0.00	29.10	1	2,835	0.04%
2020/05/27	1	28.90	1	28.90	29.00	0	2,813	0.00%
2020/05/21	5	29.20	0	0.00	29.05	5	2,963	0.17%
2020/05/20	2	28.40	0	0.00	28.05	2	2,890	0.07%
2020/05/19	5	28.00	0	0.00	28.40	5	2,895	0.17%
2020/05/18	1	27.55	0	0.00	27.75	1	2,885	0.03%
2020/05/15	5	27.65	0	0.00	27.40	5	2,887	0.17%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/08	0	0.00	8	27.95	27.95	-8	2,915	-0.27%
2020/05/07	1.4	28.20	0	0.00	28.05	1.4	2,921	0.05%
2020/05/06	0	0.00	208	28.28	28.15	-208	2,952	-7.05%	大賣/鉅額交易
2020/05/05	4	28.33	10	28.50	28.70	-6	2,967	-0.20%
2020/05/04	12	28.00	0	0.00	28.05	12	2,969	0.40%
2020/04/30	18	28.42	0	0.00	28.70	18	3,020	0.60%
2020/04/29	1	28.00	1	28.15	28.05	0	3,066	0.00%
2020/04/28	1	27.65	0	0.00	27.85	1	3,121	0.03%
2020/04/27	0	0.00	1	27.00	27.65	-1	3,276	-0.03%
2020/04/24	1	26.70	0	0.00	26.90	1	3,326	0.03%
2020/04/22	1	26.85	0	0.00	26.90	1	3,396	0.03%
2020/04/21	10	27.65	0	0.00	27.25	10	3,449	0.29%
2020/04/17	0	0.00	47	27.90	27.75	-47	4,042	-1.16%
2020/04/16	1	27.70	5	27.60	27.65	-4	4,198	-0.10%
2020/04/15	4	28.46	1	28.30	28.40	3	4,255	0.07%
2020/04/14	0	0.00	17	28.01	28.10	-17	4,358	-0.39%
2020/04/13	3	27.62	0	0.00	27.65	3	4,434	0.07%
2020/04/09	12	28.22	0	0.00	27.95	12	4,817	0.25%
2020/04/08	7	27.46	2	27.08	27.80	5	5,048	0.10%
2020/04/07	1	26.75	0	0.00	26.85	1	5,648	0.02%
2020/04/06	8	26.60	0	0.00	26.35	8	5,799	0.14%
2020/04/01	0	0.00	10	26.64	26.65	-10	5,870	-0.17%
2020/03/31	2	26.70	0	0.00	26.65	2	5,923	0.03%
2020/03/30	2	26.65	0	0.00	26.70	2	6,005	0.03%
2020/03/27	0	0.00	4	26.90	26.65	-4	6,254	-0.06%
2020/03/26	11	26.60	0	0.00	26.55	11	6,567	0.17%
2020/03/25	0	0.00	2	26.80	26.50	-2	6,557	-0.03%
2020/03/24	47	26.26	0	0.00	26.10	47	6,581	0.71%
2020/03/20	0	0.00	1	27.50	26.95	-1	6,707	-0.01%
2020/03/19	2	26.00	8	25.55	26.50	-6	6,654	-0.09%
2020/03/17	1	26.45	2	26.50	26.95	-1	6,497	-0.02%
2020/03/16	0	0.00	1	27.40	27.45	-1	6,435	-0.02%
2020/03/13	2	27.45	4	27.24	27.65	-2	6,381	-0.03%
2020/03/12	12	28.83	1	28.95	28.80	11	6,274	0.18%
2020/03/10	1	28.90	2	28.65	29.45	-1	6,207	-0.02%
2020/03/09	49	30.43	3	30.40	29.70	46	6,162	0.75%
2020/03/04	0	0.00	2	31.00	31.00	-2	6,069	-0.03%
2020/03/02	6	30.98	2	30.40	31.00	4	6,044	0.07%
2020/02/27	1	31.30	3	31.43	31.35	-2	5,990	-0.03%
2020/02/26	46	31.66	0	0.00	31.70	46	5,938	0.77%
2020/02/25	1	31.10	20	31.45	31.55	-19	5,905	-0.32%
2020/02/24	5	31.95	0	0.00	31.85	5	5,835	0.09%
2020/02/21	0	0.00	6	32.62	32.60	-6	5,738	-0.10%
2020/02/20	5	32.77	3	32.87	32.75	2	5,715	0.03%
2020/02/18	21	32.69	0	0.00	32.65	21	5,659	0.37%
2020/02/17	0	0.00	1	32.55	32.60	-1	5,649	-0.02%
2020/02/14	16	32.90	0	0.00	32.90	16	5,617	0.28%
2020/02/13	1	33.10	0	0.00	32.95	1	5,599	0.02%
2020/02/12	2	33.05	0	0.00	32.85	2	5,596	0.04%
2020/02/10	0	0.00	1	32.70	32.65	-1	5,518	-0.02%
2020/02/07	16	33.00	13	33.07	33.00	3	5,487	0.05%
2020/02/06	5	33.45	0	0.00	33.45	5	5,439	0.09%
2020/02/05	33	33.43	1	33.30	33.30	32	5,406	0.59%
2020/02/04	3	33.47	22	33.40	33.55	-19	5,351	-0.36%
2020/02/03	0	0.00	4	33.05	33.05	-4	5,279	-0.08%
2020/01/31	0	0.00	5	33.75	33.75	-5	5,190	-0.10%
2020/01/30	53.8	33.52	22	33.50	33.30	31.8	5,112	0.62%
2020/01/20	7	35.04	0	0.00	34.95	7	4,941	0.14%
2020/01/17	1	34.85	7	34.81	34.75	-6	4,869	-0.12%
2020/01/16	1	34.75	6	34.76	34.75	-5	4,822	-0.10%
2020/01/15	22	34.56	3	34.72	34.60	19	4,798	0.40%
2020/01/14	15	34.75	5	34.45	34.45	10	4,731	0.21%
2020/01/13	42	35.32	8	35.98	34.75	34	4,620	0.74%
2020/01/10	17	34.65	0	0.00	34.75	17	4,117	0.41%
2020/01/09	4	34.30	0	0.00	34.30	4	3,935	0.10%
2020/01/08	7	34.80	2	34.58	34.30	5	3,847	0.13%
2020/01/07	8	35.06	5	34.78	34.75	3	3,711	0.08%
2020/01/06	12	35.30	12	35.08	35.00	0	3,631	0.00%
2020/01/03	31	35.17	0	0.00	35.05	31	3,437	0.90%
2020/01/02	14	35.65	6	35.58	35.85	8	3,225	0.25%
2019/12/31	44	34.91	23	35.32	35.90	21	2,963	0.71%
2019/12/30	15	33.46	21	33.57	33.50	-6	2,327	-0.26%
2019/12/27	15	33.05	0	0.00	32.50	15	2,156	0.70%
2019/12/26	0.7	32.95	0	0.00	32.85	0.7	2,051	0.03%
2019/12/25	0	0.00	2	32.90	32.90	-2	1,984	-0.10%
2019/12/24	12	32.74	15	33.57	32.95	-3	1,895	-0.16%
2019/12/23	25	33.13	33	32.73	33.10	-8	1,654	-0.48%
2019/12/20	1	31.50	30	31.52	31.60	-29	1,312	-2.21%
2019/12/19	4	31.68	0	0.00	31.50	4	1,299	0.31%
2019/12/18	1	32.15	0	0.00	32.10	1	1,240	0.08%
2019/12/17	6	31.68	0.1	31.65	31.60	5.9	1,091	0.54%
2019/12/16	0	0.00	2	31.25	31.30	-2	1,044	-0.19%
2019/12/10	0	0.00	1	31.20	31.25	-1	1,053	-0.09%
2019/12/05	3	31.27	0	0.00	31.20	3	1,056	0.28%
2019/11/29	0	0.00	5	31.75	31.80	-5	953	-0.52%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/08	0	0.00	2	31.80	31.80	-2	1,093	-0.18%
2019/11/07	1	31.70	3	31.80	31.75	-2	1,119	-0.18%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/11/05	0	0.00	7	31.90	31.85	-7	1,117	-0.63%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/08	0	0.00	7	32.05	32.00	-7	1,179	-0.59%
2019/10/02	1	31.95	0	0.00	32.05	1	1,349	0.07%
2019/09/27	0	0.00	6	32.25	32.25	-6	1,427	-0.42%
2019/09/23	0	0.00	3.1	32.27	32.25	-3.1	1,590	-0.19%
2019/09/18	0	0.00	11	32.00	32.00	-11	1,714	-0.64%
2019/09/17	5	31.75	0	0.00	31.75	5	1,736	0.29%
2019/09/16	0	0.00	2	31.85	31.50	-2	1,757	-0.11%
2019/09/11	2	31.83	0	0.00	31.75	2	1,782	0.11%
2019/09/09	2	31.90	0	0.00	31.95	2	1,794	0.11%
2019/09/04	10	32.05	0	0.00	32.05	10	1,819	0.55%
2019/09/03	3	31.92	0	0.00	31.95	3	1,865	0.16%
2019/09/02	5	32.20	0	0.00	32.20	5	1,906	0.26%
2019/08/22	1	32.95	0	0.00	32.60	1	2,069	0.05%
2019/08/20	0	0.00	1	32.40	32.30	-1	2,045	-0.05%
2019/08/08	0	0.00	4	32.00	31.95	-4	1,968	-0.20%
2019/08/07	0	0.00	0.4	31.70	31.60	-0.4	1,970	-0.02%
2019/08/06	0	0.00	1	31.45	31.40	-1	1,991	-0.05%
2019/08/01	0	0.00	12	32.00	31.95	-12	1,989	-0.60%
2019/07/30	0	0.00	3	32.05	32.10	-3	1,996	-0.15%
2019/07/29	0	0.00	2	32.10	32.10	-2	2,000	-0.10%
2019/07/25	2	32.10	0	0.00	31.95	2	1,970	0.10%
2019/07/23	2	32.60	0	0.00	32.30	2	1,932	0.10%
2019/07/18	0	0.00	5	32.85	32.80	-5	1,943	-0.26%
2019/07/16	2	32.70	0	0.00	32.75	2	1,947	0.10%
2019/07/12	1	33.10	0	0.00	33.15	1	1,949	0.05%
2019/07/11	3	32.90	0	0.00	33.00	3	1,964	0.15%
2019/07/10	5	33.14	1	33.10	32.80	4	1,982	0.20%
2019/07/09	8	33.41	0	0.00	33.30	8	1,992	0.40%
2019/07/08	5	34.24	60	34.28	34.40	-55	1,968	-2.79%
2019/07/05	0	0.00	30	34.20	34.20	-30	1,884	-1.59%
2019/07/04	0	0.00	31	34.00	34.10	-31	1,863	-1.66%
2019/07/02	1	33.80	0	0.00	33.60	1	1,844	0.05%
2019/06/24	5	33.30	0	0.00	33.40	5	1,592	0.31%
2019/06/18	5	33.00	0	0.00	32.90	5	1,567	0.32%
2019/06/13	0	0.00	2	32.40	32.60	-2	1,640	-0.12%
2019/06/12	1	32.85	0	0.00	32.45	1	1,662	0.06%
2019/06/10	0	0.00	2	33.60	33.45	-2	1,780	-0.11%
2019/06/06	1	32.80	0	0.00	33.10	1	1,773	0.06%
2019/06/05	0	0.00	0	32.65	32.65	0	1,747	0.00%
2019/06/03	0	0.00	2	32.33	32.65	-2	1,787	-0.11%
2019/05/31	0	0.00	3	32.55	32.45	-3	1,813	-0.17%
2019/05/30	0	0.00	59	32.50	32.55	-59	1,776	-3.32%
2019/05/29	2	31.83	6	31.95	31.90	-4	1,729	-0.23%
2019/05/28	0	0.00	2	31.75	31.75	-2	1,740	-0.11%
2019/05/22	2	31.60	0	0.00	31.75	2	1,751	0.11%
2019/05/21	0	0.00	1	31.55	31.55	-1	1,773	-0.06%
2019/05/17	10	31.31	2	31.50	31.55	8	1,818	0.44%
2019/05/15	0	0.00	1	30.50	30.60	-1	1,837	-0.05%
2019/05/13	2	30.55	0	0.00	30.55	2	1,861	0.11%
2019/05/10	1	30.40	0	0.00	30.50	1	1,916	0.05%
2019/05/09	56	30.91	2	31.10	30.65	54	1,928	2.80%
2019/05/08	0	0.00	1	31.40	31.10	-1	2,004	-0.05%
2019/05/06	16	31.70	0	0.00	31.55	16	2,141	0.75%
2019/05/03	0	0.00	6	31.75	31.75	-6	2,242	-0.27%
2019/04/25	5	31.35	0	0.00	31.30	5	2,296	0.22%
2019/04/22	10	31.60	0	0.00	31.55	10	2,319	0.43%
2019/04/17	1	31.40	0	0.00	31.45	1	2,324	0.04%
2019/04/16	5	31.30	0	0.00	31.40	5	2,298	0.22%
2019/04/15	0	0.00	10	31.50	31.45	-10	2,273	-0.44%
2019/04/12	1	32.00	10	31.90	31.85	-9	2,240	-0.40%
2019/04/11	0	0.00	1	31.45	31.40	-1	2,212	-0.05%
2019/04/10	10	31.35	0	0.00	31.30	10	2,248	0.44%
2019/04/09	14	31.43	0	0.00	31.35	14	2,232	0.63%
2019/04/08	10	31.75	0	0.00	31.80	10	2,198	0.45%
2019/04/01	5	32.50	0	0.00	32.20	5	2,182	0.23%
2019/03/29	0	0.00	12	32.64	32.50	-12	2,165	-0.55%
2019/03/27	0	0.00	1	32.15	32.10	-1	2,154	-0.05%
2019/03/26	3	32.20	0	0.00	32.15	3	2,158	0.14%
2019/03/25	21	31.77	0	0.00	31.80	21	2,154	0.97%
2019/03/22	1	32.65	0	0.00	32.55	1	2,138	0.05%
2019/03/20	1	32.00	0	0.00	32.10	1	2,119	0.05%
2019/03/19	2	32.10	0	0.00	32.00	2	2,095	0.10%
2019/03/18	10	32.25	0	0.00	32.20	10	2,074	0.48%
2019/03/15	1	31.95	0	0.00	32.20	1	2,039	0.05%
2019/03/14	11	31.74	0	0.00	31.75	11	2,005	0.55%
2019/03/13	25	32.17	1	32.05	32.10	24	1,948	1.23%
2019/03/12	2	33.48	0	0.00	33.35	2	1,838	0.11%
2019/03/08	0	0.00	5	33.85	33.70	-5	1,829	-0.27%
2019/03/07	0	0.00	10	33.78	33.70	-10	1,805	-0.55%
2019/03/06	3	34.00	0	0.00	33.60	3	1,800	0.17%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/27	1	33.40	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	33.80	0	0.00	33.70	1	1,745	0.06%
2019/02/19	0	0.00	1	34.30	33.85	-1	1,818	-0.05%
2019/02/14	10	33.50	3	33.47	33.50	7	1,759	0.40%
2019/02/12	1	34.35	4	34.60	34.40	-3	1,704	-0.18%
2019/02/11	0	0.00	25	34.06	34.55	-25	1,676	-1.49%
2019/01/30	0	0.00	3	33.80	33.90	-3	1,616	-0.19%
2019/01/28	1	34.00	5	33.95	34.05	-4	1,485	-0.27%
2019/01/25	15	33.38	0	0.00	33.25	15	1,391	1.08%
2019/01/24	24	33.20	2	33.25	33.20	22	1,340	1.64%
2019/01/23	0	0.00	3	32.60	32.90	-3	1,231	-0.24%
2019/01/22	0	0.00	21	31.98	32.00	-21	1,169	-1.80%
2019/01/16	3	31.90	0	0.00	31.85	3	1,240	0.24%
2019/01/14	2	31.70	1	31.60	31.85	1	1,210	0.08%
2019/01/11	0	0.00	3	31.50	31.50	-3	1,208	-0.25%
2019/01/10	2	31.40	0	0.00	31.50	2	1,199	0.17%
2018/12/28	0	0.00	1	30.60	30.70	-1	1,251	-0.08%
2018/12/05	0	0.00	4	30.50	30.35	-4	1,362	-0.29%
2018/11/30	0	0.00	7	30.90	30.60	-7	1,346	-0.52%
2018/11/29	2	30.30	4	30.69	30.70	-2	1,336	-0.15%
2018/11/28	1	30.10	2	30.15	30.30	-1	1,299	-0.08%
2018/11/27	0	0.00	0.1	30.00	29.95	-0.1	1,280	-0.01%
2018/11/26	1	29.70	0	0.00	29.80	1	1,275	0.08%
2018/11/22	3	30.05	5	29.85	30.00	-2	1,252	-0.16%
2018/11/21	13	29.65	0	0.00	29.50	13	1,230	1.06%
2018/11/19	4	29.90	24	30.17	29.85	-20	1,202	-1.66%
2018/11/16	5	29.20	5	29.35	29.70	0	1,163	0.00%
2018/11/15	5	28.20	0	0.00	28.20	5	1,103	0.45%
2018/11/14	5	28.43	0	0.00	28.45	5	1,101	0.45%
2018/11/12	14	28.55	0	0.00	28.45	14	1,106	1.27%
2018/11/01	0	0.00	0.3	28.55	28.55	-0.3	1,163	-0.02%
2018/10/25	1	28.50	0	0.00	28.50	1	1,104	0.09%
2018/10/23	0	0.00	0.1	29.20	29.05	-0.1	1,053	-0.01%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/10/12	3	29.58	0	0.00	30.20	3	1,064	0.28%
2018/10/11	2	29.50	2	29.45	29.20	0	1,064	0.00%
2018/10/05	0	0.00	6	31.63	31.35	-6	1,017	-0.59%
2018/10/04	5	31.90	0	0.00	31.80	5	991	0.50%
2018/10/03	2	31.85	3	32.55	31.90	-1	965	-0.10%
2018/10/01	3	31.00	0	0.00	31.00	3	873	0.34%
2018/09/28	1	30.70	0	0.00	30.65	1	867	0.12%
2018/09/25	0	0.00	9	31.00	30.95	-9	856	-1.05%
2018/09/17	0	0.00	2	30.35	30.40	-2	883	-0.23%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/11	1	29.15	0	0.00	29.40	1	922	0.11%
2018/09/10	0	0.00	1	29.80	29.10	-1	930	-0.11%
2018/09/06	2	30.20	0	0.00	30.25	2	947	0.21%
2018/09/05	2	30.30	0	0.00	30.20	2	966	0.21%
2018/08/29	0	0.00	1	30.80	30.65	-1	1,134	-0.09%
2018/08/28	3	30.65	0	0.00	30.75	3	1,170	0.26%
2018/08/27	2	30.30	0	0.00	30.55	2	1,169	0.17%
2018/08/23	1	30.35	0	0.00	30.20	1	1,180	0.08%
2018/08/21	0	0.00	1	30.30	30.35	-1	1,192	-0.08%
2018/08/17	2	29.90	0	0.00	29.95	2	1,195	0.17%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/15	0	0.00	25	30.00	30.05	-25	1,192	-2.10%
2018/08/10	2	30.30	0	0.00	30.25	2	1,174	0.17%
2018/08/07	0	0.00	1	30.10	30.10	-1	1,197	-0.08%
2018/08/03	0	0.00	1	30.10	30.05	-1	1,232	-0.08%
2018/07/31	2	30.35	0	0.00	30.20	2	1,257	0.16%
2018/07/27	2	30.25	0	0.00	30.30	2	1,270	0.16%
2018/07/24	0	0.00	11	30.95	30.90	-11	1,269	-0.87%
2018/07/18	0	0.00	1	31.20	31.30	-1	1,337	-0.07%
2018/07/17	0	0.00	1	31.10	30.90	-1	1,338	-0.07%
2018/07/13	4	30.85	0	0.00	30.80	4	1,385	0.29%
2018/06/28	0	0.00	0	31.30	31.30	0	1,408	0.00%
2018/06/27	10	30.70	0	0.00	30.60	10	1,393	0.72%
2018/06/26	3	30.12	0	0.00	30.75	3	1,383	0.22%
2018/06/22	20	31.00	0	0.00	31.05	20	1,333	1.50%
2018/06/21	2	31.45	0	0.00	31.35	2	1,318	0.15%
2018/06/19	0	0.00	12	32.00	31.90	-12	1,282	-0.94%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/14	3	32.50	0	0.00	32.45	3	1,226	0.24%
2018/06/13	16	32.46	0	0.00	32.45	16	1,220	1.31%
2018/06/12	30	32.50	0	0.00	32.50	30	1,199	2.50%
2018/06/11	2	32.90	0	0.00	32.75	2	1,170	0.17%
2018/06/08	4	32.80	0	0.00	32.80	4	1,164	0.34%
2018/06/05	3	33.15	0	0.00	33.10	3	1,044	0.29%
2018/06/04	3	33.65	0	0.00	33.60	3	1,007	0.30%
2018/05/30	0	0.00	109	33.35	33.30	-109	1,003	-10.86%	大賣/鉅額交易
2018/05/24	2	33.75	0	0.00	33.80	2	987	0.20%
2018/05/16	0	0.00	2	33.50	33.75	-2	1,025	-0.19%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	6	33.72	0	0.00	33.70	6	1,081	0.55%
2018/05/07	2	33.95	0	0.00	34.00	2	1,074	0.19%
2018/05/04	1	33.90	0	0.00	34.00	1	1,077	0.09%
2018/05/02	1	34.80	0	0.00	34.55	1	1,056	0.09%
2018/04/27	0	0.00	20	34.90	34.80	-20	1,054	-1.90%
2018/04/25	0	0.00	1	35.10	35.70	-1	1,029	-0.10%
2018/04/24	1	34.60	0	0.00	35.00	1	993	0.10%
2018/04/23	0	0.00	1	35.15	35.05	-1	1,001	-0.10%
2018/04/19	1	34.00	0	0.00	33.85	1	1,031	0.10%
2018/04/09	0	0.00	5	34.70	34.70	-5	1,124	-0.44%
2018/04/03	15	34.00	0	0.00	34.25	15	1,131	1.33%
2018/04/02	5	34.15	0	0.00	34.25	5	1,160	0.43%
2018/03/29	0	0.00	3	34.15	34.25	-3	1,223	-0.25%
2018/03/28	0	0.00	1	34.00	34.00	-1	1,234	-0.08%
2018/03/27	0	0.00	2	34.00	34.15	-2	1,248	-0.16%
2018/03/22	0	0.00	1	34.10	34.00	-1	1,279	-0.08%
2018/03/19	5	34.05	0	0.00	33.95	5	1,366	0.37%
2018/03/13	1	34.15	0	0.00	34.20	1	1,656	0.06%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/05	2	33.70	0	0.00	33.70	2	2,152	0.09%
2018/02/23	1	34.00	0	0.00	34.00	1	2,326	0.04%
2018/02/12	0	0.00	0.3	33.65	33.40	-0.3	2,415	-0.01%
2018/02/06	23	33.58	8	33.59	34.15	15	2,431	0.62%
2018/02/05	12	34.55	0	0.00	34.50	12	2,427	0.49%
2018/02/02	2	35.25	0	0.00	35.30	2	2,522	0.08%
2018/01/31	2	35.15	0	0.00	35.20	2	2,545	0.08%
2018/01/30	12	35.50	0	0.00	35.35	12	2,546	0.47%
2018/01/29	9	35.60	0	0.00	35.55	9	2,552	0.35%
2018/01/22	3	36.00	0	0.00	35.90	3	2,713	0.11%
2018/01/17	3	36.25	0	0.00	36.45	3	2,815	0.11%
2018/01/16	13	35.62	0	0.00	35.90	13	2,797	0.46%
2018/01/15	14	36.16	2	35.90	35.85	12	2,774	0.43%
2018/01/12	10	36.45	0	0.00	36.35	10	2,730	0.37%
2018/01/11	23	36.63	0	0.00	36.60	23	2,720	0.85%
2018/01/09	10	36.95	0	0.00	37.00	10	2,711	0.37%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/05	10	36.45	2	36.80	37.15	8	2,692	0.30%
2018/01/04	14	36.95	1	36.70	36.60	13	2,688	0.48%
2018/01/03	1	37.35	0	0.00	37.30	1	2,666	0.04%