漢翔 (2634)-元大-蘆洲券商分點個股進出

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
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/26	6	57.57	6	57.62	57.70	0	14,327	0.00%
2024/04/25	24	57.96	10.1	57.94	57.30	13.9	14,138	0.10%
2024/04/24	23.1	57.58	37.2	57.32	57.10	-14.1	13,958	-0.10%
2024/04/23	22.2	56.94	22.1	57.69	57.80	0.1	13,656	0.00%
2024/04/22	45	57.66	55	57.93	56.10	-10	13,472	-0.07%
2024/04/19	80.1	58.48	94	58.50	57.60	-13.9	13,470	-0.10%
2024/04/18	30.1	57.94	87.4	58.34	58.70	-57.3	12,973	-0.44%
2024/04/17	22.3	56.05	15.7	56.13	55.80	6.6	12,495	0.05%
2024/04/16	82	57.22	68.2	56.48	55.40	13.8	12,617	0.11%
2024/04/15	63.2	59.10	128	59.00	58.00	-64.8	12,092	-0.54%	大賣/
2024/04/12	21.7	56.71	25.1	57.03	56.80	-3.4	11,131	-0.03%
2024/04/11	52.5	56.87	17	56.54	55.80	35.5	11,010	0.32%
2024/04/10	78.8	57.66	35	57.55	56.80	43.8	10,635	0.41%
2024/04/09	14.5	55.69	120.1	56.07	57.50	-105.6	9,678	-1.09%	大賣/鉅額交易
2024/04/08	9.5	53.16	7	53.37	53.00	2.5	8,809	0.03%
2024/04/03	10.1	53.81	2	53.70	53.70	8.1	8,809	0.09%
2024/04/02	12.1	54.24	14	54.06	54.30	-1.9	8,725	-0.02%
2024/04/01	27	54.27	41	54.13	54.40	-14	8,554	-0.16%
2024/03/29	10	52.39	9	52.88	52.60	1	8,247	0.01%
2024/03/28	37.5	53.97	29.5	53.84	52.60	8.1	8,231	0.10%
2024/03/27	31	52.16	63.2	52.51	53.20	-32.2	7,646	-0.42%
2024/03/25	21	50.31	12.1	50.18	50.40	8.9	7,200	0.12%
2024/03/22	16	50.38	20	50.07	50.30	-4	7,172	-0.06%
2024/03/21	0	0.00	26	48.42	48.70	-26	6,957	-0.37%
2024/03/20	6	48.13	2	48.10	47.95	4	6,979	0.06%
2024/03/19	3	48.68	7	48.72	48.60	-4	6,984	-0.06%
2024/03/18	2	47.50	4	47.86	48.40	-2	7,276	-0.03%
2024/03/15	0	0.00	1	48.15	47.55	-1	7,377	-0.01%
2024/03/14	12	47.10	10	47.15	47.15	2	7,313	0.03%
2024/03/13	1	47.45	1	47.55	47.55	0	7,365	0.00%
2024/03/12	2	48.05	4	47.79	48.15	-2	7,418	-0.03%
2024/03/11	25.4	47.59	23	47.59	47.55	2.4	7,409	0.03%
2024/03/08	14.2	47.49	24.1	47.86	47.10	-9.9	7,416	-0.13%
2024/03/07	9.4	48.39	1	48.45	48.30	8.4	7,380	0.11%
2024/03/06	5.5	49.12	6	49.29	48.90	-0.5	7,391	-0.01%
2024/03/05	2.3	49.50	0	0.00	49.45	2.3	7,401	0.03%
2024/03/04	11.2	50.02	7.5	49.97	49.80	3.7	7,410	0.05%
2024/03/01	0	0.00	10	49.65	49.60	-10	7,433	-0.13%
2024/02/29	4	49.64	15	49.56	49.65	-11	7,682	-0.14%
2024/02/27	12	49.03	18	49.13	48.90	-6	8,222	-0.07%
2024/02/26	19.2	49.54	5	49.36	49.75	14.2	8,200	0.17%
2024/02/23	12	48.71	5	48.40	48.40	7	8,159	0.09%
2024/02/22	14	49.02	22	49.14	49.25	-8	8,163	-0.10%
2024/02/21	1	49.05	1	49.20	49.10	0	8,207	0.00%
2024/02/20	18	49.16	20	49.08	49.05	-2	8,243	-0.02%
2024/02/19	2	49.45	8	49.49	49.45	-6	8,342	-0.07%
2024/02/16	16	49.13	11	49.30	49.30	5	8,393	0.06%
2024/02/15	21	48.52	19	48.93	49.20	2	8,522	0.02%
2024/02/05	14	47.88	26.2	48.12	48.10	-12.2	8,533	-0.14%
2024/02/02	38.4	48.49	31.3	48.29	48.25	7.1	8,539	0.08%
2024/02/01	28.6	48.96	22	48.85	48.85	6.6	8,508	0.08%
2024/01/31	28	49.09	16	49.10	49.20	12	8,619	0.14%
2024/01/30	5	50.04	6	49.95	49.80	-1	8,825	-0.01%
2024/01/29	0	0.00	1	50.00	50.20	-1	8,876	-0.01%
2024/01/26	14	49.99	19	49.96	49.90	-5	9,023	-0.06%
2024/01/25	12.1	50.32	10	50.30	50.10	2.1	9,076	0.02%
2024/01/24	0.1	50.90	3	50.40	50.50	-2.9	9,094	-0.03%
2024/01/23	13	50.25	2	50.30	50.20	11	9,120	0.12%
2024/01/22	17	50.00	2	49.95	49.90	15	9,131	0.16%
2024/01/19	11	50.11	12	49.96	49.95	-1	9,129	-0.01%
2024/01/18	3	49.70	10	49.64	49.80	-7	9,208	-0.08%
2024/01/17	30.1	50.67	12.1	50.49	50.20	18	9,224	0.20%
2024/01/16	8	51.34	2	51.25	51.30	6	9,252	0.06%
2024/01/15	69	53.01	43	53.57	52.10	26	9,218	0.28%
2024/01/12	43	52.98	20	52.97	53.00	23	8,866	0.26%
2024/01/11	14	51.01	20	51.01	52.00	-6	8,723	-0.07%
2024/01/10	55	52.37	48	52.43	51.60	7	8,783	0.08%
2024/01/09	47	52.28	28	52.51	51.50	19	8,630	0.22%
2024/01/08	40	53.82	28	54.25	53.70	12	8,428	0.14%
2024/01/05	5	53.88	15	53.82	54.20	-10	8,203	-0.12%
2024/01/04	8	52.74	0	0.00	52.70	8	8,070	0.10%
2024/01/03	15	53.05	5	52.70	52.70	10	8,366	0.12%
2024/01/02	2	53.40	14	53.61	53.60	-12	8,328	-0.14%
2023/12/29	0	0.00	29	53.61	53.60	-29	8,357	-0.35%
2023/12/28	3	53.07	2.2	53.14	53.10	0.8	8,331	0.01%
2023/12/27	2	52.90	5.2	53.02	52.80	-3.2	8,352	-0.04%
2023/12/26	4	53.00	1	53.30	53.00	3	8,419	0.04%
2023/12/25	19.1	53.09	24	53.46	53.30	-5	8,402	-0.06%
2023/12/22	2	52.10	0	0.00	52.30	2	8,360	0.02%
2023/12/21	18.2	53.09	32	52.63	52.10	-13.8	8,547	-0.16%
2023/12/20	3	52.40	4.2	52.53	52.70	-1.2	8,441	-0.01%
2023/12/19	9	51.89	1	52.30	52.00	8	8,505	0.09%
2023/12/18	1	52.80	0	0.00	52.80	1	8,579	0.01%
2023/12/15	1	52.50	15	52.46	52.50	-14	8,674	-0.16%
2023/12/14	4	52.08	0	0.00	52.00	4	8,797	0.05%
2023/12/13	46.2	53.06	30	52.42	51.90	16.2	8,952	0.18%
2023/12/12	4	53.00	2	52.60	52.70	2	8,927	0.02%
2023/12/11	16	51.58	0	0.00	51.50	16	9,025	0.18%
2023/12/08	21	52.31	9	51.58	51.50	12	9,174	0.13%
2023/12/07	23	53.09	6	52.72	52.20	17	9,367	0.18%
2023/12/06	2	52.40	15	52.15	52.00	-13	10,039	-0.13%
2023/12/05	2	52.45	2	52.41	52.40	0	10,377	0.00%
2023/12/04	7	52.99	15	53.08	53.10	-8	10,439	-0.08%
2023/12/01	11	52.01	18	52.34	52.30	-7	10,463	-0.07%
2023/11/30	3	51.50	0.1	51.60	51.80	3	10,729	0.03%
2023/11/29	2	52.05	2	52.20	51.90	0	11,055	0.00%
2023/11/28	1	51.30	1	52.50	52.30	0	11,478	0.00%
2023/11/27	25.3	52.36	9	52.51	51.60	16.3	11,941	0.14%
2023/11/24	22.1	52.62	21	52.80	52.60	1.1	11,969	0.01%
2023/11/22	1	50.80	3	51.10	50.70	-2	13,177	-0.02%
2023/11/21	3	50.83	20	50.60	50.60	-17	14,097	-0.12%
2023/11/20	1	51.30	11	50.96	51.20	-10	15,292	-0.07%
2023/11/17	6	50.38	4	50.40	50.40	2	16,846	0.01%
2023/11/16	16	49.84	21.3	50.15	50.40	-5.3	16,958	-0.03%
2023/11/15	4	49.75	1	49.55	49.25	3	16,884	0.02%
2023/11/14	12.5	49.92	23	50.47	49.25	-10.6	16,885	-0.06%
2023/11/13	1	48.70	1	49.10	49.15	0	16,852	0.00%
2023/11/10	18	48.67	3	48.65	48.55	15	16,862	0.09%
2023/11/09	2	49.60	4	49.40	49.10	-2	16,918	-0.01%
2023/11/08	9.2	49.80	9	49.84	49.50	0.2	17,049	0.00%
2023/11/07	55.8	49.95	135	49.98	49.35	-79.3	17,126	-0.46%	大賣/
2023/11/06	7.1	51.74	1	52.80	51.60	6.1	17,057	0.04%
2023/11/03	106	51.78	5.4	51.45	51.80	100.7	17,234	0.58%	大買/
2023/11/02	0	0.00	4.1	49.94	50.10	-4.1	17,601	-0.02%
2023/11/01	11	48.75	2	48.30	48.70	9	17,693	0.05%
2023/10/31	3	48.97	27.2	49.50	48.55	-24.2	17,832	-0.14%
2023/10/30	2	49.75	0.2	49.95	49.60	1.8	17,965	0.01%
2023/10/27	10	50.20	0	0.00	50.10	10	18,128	0.06%
2023/10/26	5.5	50.07	16	50.23	50.00	-10.5	18,398	-0.06%
2023/10/25	12	50.63	4	50.75	50.50	8	18,384	0.04%
2023/10/24	22	48.54	23	49.35	50.10	-1	18,391	-0.01%
2023/10/23	22	48.04	25	48.32	48.40	-3	18,373	-0.02%
2023/10/20	13.1	48.40	4	48.56	48.45	9.1	18,464	0.05%
2023/10/19	28	49.68	0	0.00	49.80	28	18,502	0.15%
2023/10/18	13.1	49.86	33	49.85	49.30	-20	18,654	-0.11%
2023/10/17	15.2	52.37	10	52.53	51.60	5.2	18,695	0.03%
2023/10/16	8.3	53.86	0	53.90	53.70	8.3	18,661	0.04%
2023/10/13	2.1	54.20	2.2	54.51	54.70	-0.1	18,861	0.00%
2023/10/12	22	54.11	3	54.10	54.30	19	19,063	0.10%
2023/10/11	49	55.48	56.3	55.79	53.90	-7.3	19,196	-0.04%
2023/10/06	4.1	53.38	7	53.69	53.80	-2.9	19,075	-0.02%
2023/10/05	11.2	53.54	1	53.70	53.60	10.2	19,149	0.05%
2023/10/04	17.1	53.44	7	53.69	53.30	10.1	19,196	0.05%
2023/10/03	17.4	54.51	0	0.00	54.20	17.4	19,333	0.09%
2023/10/02	29.6	55.00	31	55.23	55.00	-1.4	19,460	-0.01%
2023/09/28	6.1	54.75	5	54.70	54.90	1.1	19,648	0.01%
2023/09/27	7.1	54.16	13	54.39	54.40	-5.9	20,053	-0.03%
2023/09/26	43	55.10	23	55.54	54.60	20	20,131	0.10%
2023/09/25	13	56.73	8	56.46	56.70	5	20,174	0.02%
2023/09/22	28	55.73	17	55.96	55.70	11	20,194	0.05%
2023/09/21	22	55.07	11	55.23	55.50	11	20,340	0.05%
2023/09/20	7.3	55.83	5	56.20	56.00	2.3	20,661	0.01%
2023/09/19	16	56.71	8.1	57.20	56.20	7.9	20,917	0.04%
2023/09/18	10	58.73	5	59.32	57.60	5	21,299	0.02%
2023/09/15	54.1	58.39	12	58.51	58.00	42.1	22,514	0.19%
2023/09/14	11.1	59.83	19.2	59.69	59.20	-8.2	24,361	-0.03%
2023/09/13	28	60.07	26	59.94	59.90	2	25,282	0.01%
2023/09/12	32	61.15	108	60.58	60.50	-76	25,608	-0.30%	大賣/
2023/09/11	165	62.49	58	62.17	60.80	107	25,750	0.42%	大買/鉅額交易
2023/09/08	32	61.08	26.1	61.18	61.90	5.9	25,155	0.02%
2023/09/07	5	60.62	9	60.47	60.40	-4	24,936	-0.02%
2023/09/06	4	60.30	6.2	60.35	60.30	-2.2	25,092	-0.01%
2023/09/05	43.7	60.33	17	60.25	59.50	26.7	25,246	0.11%
2023/09/04	30.7	61.89	7	61.49	61.30	23.7	25,481	0.09%
2023/09/01	6	62.18	25	62.66	62.40	-19	25,566	-0.07%
2023/08/31	31	62.14	85.1	62.32	62.00	-54.1	25,428	-0.21%
2023/08/30	23	61.33	7	61.24	61.60	16	25,425	0.06%
2023/08/29	110.1	60.11	122	60.22	61.50	-11.9	25,440	-0.05%	大買/大賣/
2023/08/28	216.1	62.24	193	62.45	61.00	23.1	24,866	0.09%	大買/大賣/
2023/08/25	101.7	61.55	127.7	61.08	60.30	-26	23,852	-0.11%	大買/大賣/
2023/08/24	94.3	61.50	107.4	61.49	61.40	-13.1	23,172	-0.06%	大賣/
2023/08/23	166.1	58.99	193.4	60.04	59.00	-27.4	22,194	-0.12%	大買/大賣/
2023/08/22	8	54.43	11	55.25	55.50	-3	20,868	-0.01%
2023/08/21	5	55.40	11	55.30	55.50	-6	20,986	-0.03%
2023/08/18	3	54.90	8	54.44	54.70	-5	21,567	-0.02%
2023/08/17	1	55.20	2	54.60	55.10	-1	22,073	0.00%
2023/08/16	6	53.67	1	53.90	53.80	5	22,699	0.02%
2023/08/15	4	53.78	2	54.20	53.90	2	23,079	0.01%
2023/08/14	11	55.30	0	0.00	54.00	11	23,352	0.05%
2023/08/11	5	56.98	14.1	56.98	56.80	-9.1	23,780	-0.04%
2023/08/10	11	57.98	35	57.84	58.00	-24	23,730	-0.10%
2023/08/09	40	58.15	40	57.91	58.30	0	23,730	0.00%
2023/08/08	46.2	57.66	70.4	58.09	57.80	-24.2	23,855	-0.10%
2023/08/07	3	55.90	17	56.26	57.20	-14	23,996	-0.06%
2023/08/04	23	55.99	69	55.85	56.10	-46	24,323	-0.19%
2023/08/02	5.2	55.68	12	55.59	55.20	-6.8	24,828	-0.03%
2023/08/01	26	55.39	15	55.24	54.80	11	25,063	0.04%
2023/07/31	46.1	55.59	23	55.48	55.50	23.1	25,683	0.09%
2023/07/28	10	53.70	5	53.80	53.80	5	26,100	0.02%
2023/07/27	22	54.52	2.5	54.62	54.50	19.5	27,285	0.07%
2023/07/26	12	54.19	13	53.68	53.40	-1	28,078	0.00%
2023/07/25	10	53.43	17	53.27	54.00	-7	29,699	-0.02%
2023/07/24	38.2	53.85	41	53.41	53.50	-2.8	31,348	-0.01%
2023/07/21	45.3	55.24	42	55.03	54.40	3.3	32,211	0.01%
2023/07/20	50.4	55.55	17	55.76	55.70	33.4	34,259	0.10%
2023/07/19	22	54.10	4	54.60	53.70	18	35,118	0.05%
2023/07/18	61.2	54.09	50	53.81	53.50	11.2	35,969	0.03%
2023/07/17	18.1	54.80	9	54.93	54.80	9.1	36,519	0.02%
2023/07/14	14.6	56.18	9	56.12	55.70	5.6	37,088	0.02%
2023/07/13	47.3	56.33	12	56.53	56.10	35.3	38,925	0.09%
2023/07/12	2	57.80	6	57.57	57.20	-4	41,165	-0.01%
2023/07/11	1	57.71	0	0.00	57.70	1	43,826	0.00%
2023/07/10	16	58.58	19	59.05	58.30	-3	45,283	-0.01%
2023/07/07	21	59.43	5.1	59.37	59.40	15.9	46,632	0.03%
2023/07/06	29.2	60.77	26	61.07	60.20	3.2	47,102	0.01%
2023/07/05	48	62.44	38	62.51	61.90	10	47,378	0.02%
2023/07/04	21.1	61.39	28	61.38	61.30	-6.9	47,089	-0.01%
2023/07/03	6.1	60.39	20	60.06	61.40	-13.9	47,026	-0.03%
2023/06/30	23	60.10	11	60.08	60.00	12	46,820	0.03%
2023/06/29	26.1	60.85	9	60.76	60.50	17.1	46,813	0.04%
2023/06/28	50	60.90	22	60.98	60.70	28	46,669	0.06%
2023/06/27	20.1	59.74	28	59.77	59.30	-7.9	46,754	-0.02%
2023/06/26	45.7	61.96	37	61.46	60.70	8.7	47,177	0.02%
2023/06/21	100.5	64.87	68.7	65.43	63.40	31.8	46,949	0.07%
2023/06/20	205.4	64.72	183	64.47	65.00	22.4	45,875	0.05%	大買/大賣/
2023/06/19	24	61.68	101.2	62.94	63.90	-77.2	43,882	-0.18%	大賣/
2023/06/16	34.1	57.95	68.8	57.98	58.10	-34.7	42,910	-0.08%
2023/06/15	24.1	56.17	53	56.74	57.30	-28.9	42,614	-0.07%
2023/06/14	6.1	56.53	7	56.77	56.00	-0.9	42,368	0.00%
2023/06/13	11.2	56.69	15	56.81	56.60	-3.8	42,460	-0.01%
2023/06/12	47.1	56.73	13	56.49	56.50	34.1	42,670	0.08%
2023/06/09	20.1	57.78	162	57.99	57.50	-141.9	42,840	-0.33%	大賣/鉅額交易
2023/06/08	137	57.92	164	57.77	57.70	-27	43,055	-0.06%	大買/大賣/
2023/06/07	139.3	57.52	13.3	57.43	57.50	126	42,805	0.29%	大買/鉅額交易
2023/06/06	9	56.97	14	56.67	56.40	-5	43,073	-0.01%
2023/06/05	53	57.44	18	57.53	57.30	35	43,876	0.08%
2023/06/02	11.1	56.41	6.3	56.15	56.30	4.8	43,546	0.01%
2023/06/01	7.2	55.36	7	55.11	55.30	0.2	43,401	0.00%
2023/05/31	12.1	55.08	8	55.18	55.40	4.1	43,443	0.01%
2023/05/30	14	55.02	10	55.05	54.80	4	43,459	0.01%
2023/05/29	27	55.57	10	55.68	55.80	17	43,343	0.04%
2023/05/26	10.3	54.76	12.3	54.92	54.80	-2	43,222	0.00%
2023/05/25	11.1	56.05	33	55.97	56.00	-21.9	43,100	-0.05%
2023/05/24	72.5	57.16	62	57.08	56.70	10.5	43,064	0.02%
2023/05/23	59.1	57.06	24.2	56.90	56.70	35	42,899	0.08%
2023/05/22	24.8	56.11	62	56.39	56.90	-37.2	42,593	-0.09%
2023/05/19	34.3	54.83	56	54.85	54.20	-21.6	42,282	-0.05%
2023/05/18	100.2	55.10	88.8	54.63	54.50	11.4	42,021	0.03%
2023/05/17	58	55.58	80	55.53	55.00	-22	41,789	-0.05%
2023/05/16	12	53.93	18	53.87	53.70	-6	41,378	-0.01%
2023/05/15	18.4	53.71	10.3	53.78	53.70	8.1	41,725	0.02%
2023/05/12	48.5	54.20	15	53.85	54.40	33.5	43,241	0.08%
2023/05/11	45.3	54.48	30	54.01	54.00	15.3	43,592	0.04%
2023/05/10	39	55.51	33	55.45	55.30	6	43,073	0.01%
2023/05/09	55.2	55.09	47	54.94	54.50	8.2	42,634	0.02%
2023/05/08	23	56.87	23	56.70	56.60	0	42,096	0.00%
2023/05/05	74.2	56.47	75	56.39	56.40	-0.8	41,801	0.00%
2023/05/04	36.9	58.44	64	57.98	57.60	-27.1	41,148	-0.07%
2023/05/03	70	58.44	75	58.46	58.70	-5	40,545	-0.01%
2023/05/02	63.4	58.23	56	58.07	57.40	7.4	39,311	0.02%
2023/04/28	144.1	58.68	152.2	58.48	58.00	-8.1	38,504	-0.02%	大買/大賣/
2023/04/27	94.2	57.35	100.7	57.51	57.50	-6.5	36,822	-0.02%
2023/04/26	51	55.60	40	55.46	55.90	11	35,055	0.03%
2023/04/25	199.7	57.38	153.4	56.87	56.40	46.3	34,075	0.14%	大買/大賣/
2023/04/24	77.2	56.22	95	56.25	57.50	-17.8	31,803	-0.06%
2023/04/21	65	54.05	62.5	53.92	54.70	2.5	30,689	0.01%
2023/04/20	73	54.51	33	54.63	54.40	40	29,705	0.13%
2023/04/19	69.9	56.38	61	56.26	56.60	8.9	28,932	0.03%
2023/04/18	155.5	56.61	212.5	57.44	55.90	-57	28,155	-0.20%	大買/大賣/
2023/04/17	514.8	57.91	313.9	57.82	58.00	200.9	26,225	0.77%	大買/大賣/鉅額交易
2023/04/14	223.4	54.59	170.7	54.24	54.20	52.7	23,870	0.22%	大買/大賣/
2023/04/13	114.6	51.04	121	52.14	52.90	-6.4	21,249	-0.03%	大買/大賣/
2023/04/12	68.3	47.42	111	47.49	48.15	-42.7	20,124	-0.21%	大賣/
2023/04/11	32	44.44	8	44.26	43.80	24	18,629	0.13%
2023/04/10	25	43.69	56	43.86	44.30	-31	18,055	-0.17%
2023/04/07	5	42.25	17	42.51	42.40	-12	17,575	-0.07%
2023/04/06	6	41.97	2	42.25	42.00	4	17,668	0.02%
2023/03/31	9	41.69	0	0.00	41.65	9	17,716	0.05%
2023/03/30	1	41.90	10	41.70	41.85	-9	17,689	-0.05%
2023/03/29	12	41.54	10	41.55	41.55	2	17,597	0.01%
2023/03/28	23	41.94	15	41.62	41.20	8	17,588	0.05%
2023/03/27	60	43.51	52	43.92	43.20	8	17,093	0.05%
2023/03/24	11.3	41.79	27	42.17	42.45	-15.7	16,439	-0.10%
2023/03/23	3	41.68	4	41.81	41.75	-1	16,380	-0.01%
2023/03/22	0	0.00	8	40.85	40.85	-8	16,148	-0.05%
2023/03/21	5	41.23	1	41.00	41.00	4	16,101	0.02%
2023/03/20	11	40.56	14	40.96	41.00	-3	16,040	-0.02%
2023/03/17	4	40.70	2	40.30	40.25	2	16,072	0.01%
2023/03/16	1	40.45	4	40.13	40.20	-3	16,215	-0.02%
2023/03/15	9	41.08	12.2	41.12	41.00	-3.2	16,594	-0.02%
2023/03/14	20.2	39.23	36	39.70	39.85	-15.8	16,663	-0.09%
2023/03/13	84	39.05	11	39.10	38.95	73	17,010	0.43%
2023/03/10	9	41.37	18	41.06	40.90	-9	17,105	-0.05%
2023/03/09	40	41.43	59.1	41.82	42.05	-19	17,023	-0.11%
2023/03/08	39	41.19	59.1	41.36	41.00	-20.1	16,777	-0.12%
2023/03/07	1	38.95	30.3	39.06	39.40	-29.3	16,726	-0.18%
2023/03/06	4.1	38.70	5	38.99	38.65	-0.9	16,633	-0.01%
2023/03/03	0.2	38.43	1.2	38.60	38.40	-1	16,513	-0.01%
2023/03/02	18	37.67	4	37.79	37.85	14	16,435	0.09%
2023/03/01	9.1	37.93	1	38.00	38.00	8.1	16,423	0.05%
2023/02/24	9.1	38.53	0.1	38.80	38.50	9	16,568	0.05%
2023/02/23	2	38.95	4	39.07	39.20	-2	16,400	-0.01%
2023/02/22	9	38.67	5	38.98	39.20	4	16,303	0.02%
2023/02/21	44	39.18	27	39.13	38.80	17	16,229	0.10%
2023/02/20	7	38.90	33	38.82	38.80	-26	15,930	-0.16%
2023/02/17	11.4	38.75	16	38.76	38.50	-4.6	15,735	-0.03%
2023/02/16	0	0.00	5.3	37.92	38.00	-5.3	15,357	-0.03%
2023/02/15	2	37.50	6	37.33	37.30	-4	15,226	-0.03%
2023/02/14	12	37.19	10	37.23	37.60	2	15,097	0.01%
2023/02/13	37.3	37.27	12	37.48	37.65	25.3	15,039	0.17%
2023/02/10	135	39.07	133.1	39.10	37.95	1.9	14,717	0.01%	大買/大賣/
2023/02/09	28	37.38	75	37.34	37.35	-47	13,007	-0.36%
2023/02/08	12	35.79	2	35.88	35.90	10	12,322	0.08%
2023/02/07	3	35.38	4	35.50	35.45	-1	12,217	-0.01%
2023/02/06	1	35.25	3.1	35.53	35.50	-2.1	12,254	-0.02%
2023/02/03	3	34.93	3	35.13	34.95	0	12,155	0.00%
2023/02/02	3	34.48	1	34.45	34.45	2	12,027	0.02%
2023/02/01	5	34.60	0	0.00	34.55	5	11,897	0.04%
2023/01/31	1	34.45	2	34.63	34.60	-1	11,785	-0.01%
2023/01/30	2	34.20	0	0.00	34.10	2	11,767	0.02%
2023/01/17	2	34.15	13	34.28	34.15	-11	11,749	-0.09%
2023/01/16	1	34.20	0	0.00	34.40	1	11,809	0.01%
2023/01/13	1	34.85	0	0.00	34.70	1	11,871	0.01%
2023/01/12	0	0.00	2	34.98	34.85	-2	11,970	-0.02%
2023/01/11	6	35.09	4.4	35.36	35.05	1.7	11,993	0.01%
2023/01/10	3	34.88	0	0.00	34.80	3	11,948	0.03%
2023/01/09	1.3	34.98	0	0.00	34.95	1.3	11,937	0.01%
2023/01/06	0	0.00	3	35.40	35.25	-3	11,951	-0.03%
2023/01/05	31	35.55	30.1	35.25	35.25	0.9	12,024	0.01%
2023/01/04	7	35.26	6.2	35.50	35.45	0.8	11,953	0.01%
2023/01/03	22.3	35.29	19	35.24	35.40	3.3	11,892	0.03%
2022/12/30	28.1	35.92	26.5	36.00	35.75	1.6	11,774	0.01%
2022/12/29	5	35.10	11	35.05	35.10	-6	11,294	-0.05%
2022/12/28	7.2	35.21	12.3	35.24	35.10	-5.1	11,223	-0.05%
2022/12/27	11.3	35.65	7	35.00	35.00	4.3	11,126	0.04%
2022/12/26	13.3	35.52	22	35.17	35.25	-8.7	11,028	-0.08%
2022/12/23	5	34.66	5.2	34.34	34.55	-0.2	10,789	0.00%
2022/12/22	10	33.75	12	33.60	33.50	-2	10,626	-0.02%
2022/12/21	4	33.53	26	33.38	33.25	-22	10,653	-0.21%
2022/12/20	13	34.40	21	33.37	33.30	-8	10,740	-0.07%
2022/12/19	3	34.85	3	34.70	34.40	0	10,836	0.00%
2022/12/16	6.2	35.21	0	0.00	34.95	6.2	10,808	0.06%
2022/12/15	104	35.60	88.2	35.70	35.95	15.9	10,663	0.15%	大買/
2022/12/14	13	34.95	4.1	35.00	35.00	8.9	10,373	0.09%
2022/12/13	1.3	34.53	13	34.76	34.35	-11.7	10,265	-0.11%
2022/12/12	21	34.65	8	34.84	34.85	13	10,170	0.13%
2022/12/09	15.2	35.33	12	34.89	34.85	3.2	10,069	0.03%
2022/12/08	14	35.54	15	35.54	35.20	-1	9,939	-0.01%
2022/12/07	42	35.72	36	35.80	35.85	6	9,652	0.06%
2022/12/06	55	35.96	20	35.60	35.60	35	9,049	0.39%
2022/12/05	46	36.82	35	36.73	36.25	11	8,693	0.13%
2022/12/02	16	34.52	53.6	34.71	34.80	-37.6	7,945	-0.47%
2022/12/01	23	33.39	55	33.23	33.10	-32	7,385	-0.43%
2022/11/30	56	33.34	47	33.32	33.40	9	7,203	0.12%
2022/11/29	61.5	33.12	69	34.12	33.90	-7.5	6,738	-0.11%
2022/11/28	21	31.98	6	31.76	31.90	15	5,674	0.26%
2022/11/25	5	31.49	16	31.55	31.40	-11	5,575	-0.20%
2022/11/24	9	31.32	1	31.40	31.40	8	5,571	0.14%
2022/11/23	39	31.71	7	31.77	31.55	32	5,518	0.58%
2022/11/22	32	31.77	8	31.86	31.55	24	5,426	0.44%
2022/11/21	0	0.00	10	30.90	30.90	-10	5,128	-0.19%
2022/11/18	3	31.00	5.8	30.97	31.05	-2.8	5,115	-0.05%
2022/11/17	16.3	30.73	7	30.61	30.60	9.3	5,066	0.18%
2022/11/16	15.2	31.45	7.3	31.31	31.05	7.9	4,972	0.16%
2022/11/15	11.3	30.95	0	0.00	30.95	11.3	4,857	0.23%
2022/11/14	0	0.00	1.3	31.16	31.15	-1.3	4,831	-0.03%
2022/11/11	4	31.13	1	31.35	30.90	3	4,846	0.06%
2022/11/10	3	31.05	2	31.00	31.10	1	4,916	0.02%
2022/11/09	14.6	31.24	5	31.20	31.05	9.6	5,034	0.19%
2022/11/08	16	32.02	6	31.78	31.60	10	4,958	0.20%
2022/11/07	1	32.90	15	32.92	33.05	-14	4,776	-0.29%
2022/11/04	12	32.83	23	32.68	32.65	-11	4,807	-0.23%
2022/11/03	22	32.70	15	33.06	33.10	7	4,848	0.14%
2022/11/02	7	32.78	6	32.60	32.45	1	4,956	0.02%
2022/11/01	6	31.86	2	31.93	31.80	4	5,247	0.08%
2022/10/31	1	31.25	0	0.00	31.35	1	5,441	0.02%
2022/10/27	1	31.20	0	0.00	31.20	1	6,360	0.02%
2022/10/26	1	31.05	0	0.00	31.05	1	7,147	0.01%
2022/10/25	5	31.84	0	0.00	31.35	5	7,599	0.07%
2022/10/24	2	32.30	3.1	32.19	32.30	-1.1	7,643	-0.01%
2022/10/21	11	31.59	1	31.50	31.60	10	7,662	0.13%
2022/10/20	5.1	30.00	20	30.20	30.25	-14.9	7,750	-0.19%
2022/10/18	20	31.65	10	31.37	31.30	10	7,721	0.13%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/14	13	31.32	0	0.00	31.45	13	8,017	0.16%
2022/10/13	12	31.25	93	31.17	31.15	-81	8,057	-1.01%
2022/10/11	0	0.00	1	33.60	33.55	-1	8,125	-0.01%
2022/10/07	0	0.00	1.4	33.30	33.45	-1.4	8,286	-0.02%
2022/10/05	0	0.00	1	34.55	34.10	-1	9,131	-0.01%
2022/10/03	1	34.20	0	0.00	34.15	1	9,695	0.01%
2022/09/30	1	33.00	0	0.00	33.80	1	9,935	0.01%
2022/09/28	1	34.25	1	33.80	33.70	0	10,280	0.00%
2022/09/27	3	34.20	0	0.00	34.15	3	10,620	0.03%
2022/09/26	6	36.62	41	36.69	35.55	-35	10,875	-0.32%
2022/09/23	2	36.28	16.1	36.30	36.10	-14.1	11,223	-0.13%
2022/09/22	1	36.05	31	36.11	35.95	-30	11,423	-0.26%
2022/09/20	10	35.83	15	35.93	36.10	-5	11,680	-0.04%
2022/09/19	1	35.60	6.1	35.60	35.60	-5.1	11,793	-0.04%
2022/09/16	0	0.00	0.1	36.00	36.05	-0.1	11,941	0.00%
2022/09/15	0	0.00	4	37.33	36.55	-4	12,241	-0.03%
2022/09/14	2	36.53	6	36.55	36.85	-4	12,686	-0.03%
2022/09/13	3	36.60	11	36.56	36.70	-8	13,391	-0.06%
2022/09/12	2	36.65	87	36.58	36.80	-85	15,449	-0.55%
2022/09/08	4	36.01	16	36.05	36.00	-12	16,498	-0.07%
2022/09/07	27	35.83	6.1	35.86	35.75	20.9	17,074	0.12%
2022/09/06	1	35.55	45	35.98	35.60	-44	17,122	-0.26%
2022/09/05	1	35.65	111	35.50	35.35	-110	17,077	-0.64%	大賣/鉅額交易
2022/09/02	1	35.30	45.1	35.36	35.20	-44.1	17,101	-0.26%
2022/09/01	0	0.00	11	35.36	35.25	-11	17,091	-0.06%
2022/08/31	1	35.05	16	35.60	35.50	-15	17,113	-0.09%
2022/08/30	1	35.10	0	0.00	35.15	1	17,109	0.01%
2022/08/29	30	35.18	23	35.23	35.00	7	17,110	0.04%
2022/08/26	0	0.00	25	36.11	35.80	-25	17,097	-0.15%
2022/08/25	0	0.00	17	36.00	35.75	-17	17,140	-0.10%
2022/08/24	2	35.90	9	35.75	35.75	-7	17,235	-0.04%
2022/08/23	4	35.66	7	35.82	35.90	-3	17,266	-0.02%
2022/08/22	5	34.82	3	35.27	35.20	2	17,223	0.01%
2022/08/19	3	35.05	4	35.60	35.10	-1	17,273	-0.01%
2022/08/18	16	35.08	0	0.00	35.40	16	17,291	0.09%
2022/08/17	18	35.07	6	35.05	35.05	12	17,429	0.07%
2022/08/16	24	36.00	49	36.37	35.60	-25	17,431	-0.14%
2022/08/15	16	36.86	6	37.02	36.90	10	17,493	0.06%
2022/08/12	20	37.24	0	0.00	37.00	20	17,579	0.11%
2022/08/11	23	36.96	1	37.10	36.80	22	17,572	0.13%
2022/08/10	26	37.01	6	37.00	36.75	20	17,554	0.11%
2022/08/09	13	37.03	4.1	37.20	37.15	8.9	17,517	0.05%
2022/08/08	20	36.86	36	37.36	37.00	-16	17,402	-0.09%
2022/08/05	18	35.96	13	35.95	35.95	5	17,068	0.03%
2022/08/04	22	36.46	7	36.07	36.00	15	16,971	0.09%
2022/08/03	83.1	36.97	53	37.17	37.10	30.1	16,796	0.18%
2022/08/02	71	38.06	129.1	37.85	38.20	-58.1	16,240	-0.36%	大賣/
2022/08/01	39	36.54	42	37.23	37.35	-3	15,602	-0.02%
2022/07/29	1	35.30	12	35.83	35.90	-11	15,172	-0.07%
2022/07/28	6	35.63	4	35.50	35.25	2	15,100	0.01%
2022/07/27	13	35.82	33	35.91	35.90	-20	15,046	-0.13%
2022/07/26	2	35.30	5	35.19	35.20	-3	14,971	-0.02%
2022/07/25	0	0.00	8	35.19	34.95	-8	14,971	-0.05%
2022/07/22	4	34.69	13	34.91	35.00	-9	14,970	-0.06%
2022/07/21	8	34.64	11	34.80	34.70	-3	14,968	-0.02%
2022/07/20	5	35.03	4	35.51	35.35	1	15,124	0.01%
2022/07/19	3	35.07	9	35.01	35.00	-6	15,270	-0.04%
2022/07/18	4	34.94	3	35.10	35.00	1	15,522	0.01%
2022/07/15	6	34.63	3	35.05	35.10	3	15,567	0.02%
2022/07/14	32	36.10	25.1	35.99	35.85	7	15,585	0.04%
2022/07/13	66	35.61	86	35.82	36.05	-20	15,513	-0.13%
2022/07/12	24	34.27	39	34.12	34.25	-15	15,255	-0.10%
2022/07/11	16	33.73	40	34.24	34.35	-24	15,535	-0.15%
2022/07/08	25	33.85	28	33.81	32.75	-3	15,691	-0.02%
2022/07/07	19	33.58	7	33.72	33.40	12	15,583	0.08%
2022/07/06	14	34.28	8	33.99	33.85	6	15,517	0.04%
2022/07/05	13	34.15	35	33.90	34.70	-22	15,350	-0.14%
2022/07/04	31	32.79	13	32.95	33.10	18	14,928	0.12%
2022/07/01	24	33.48	28	33.66	32.55	-4	14,518	-0.03%
2022/06/30	24	32.39	7	32.72	32.35	17	13,940	0.12%
2022/06/29	3	32.65	24	32.66	32.20	-21	13,691	-0.15%
2022/06/28	13	32.04	1	32.30	32.15	12	13,485	0.09%
2022/06/27	3	32.00	4	31.93	31.85	-1	13,380	-0.01%
2022/06/24	5	31.12	8	31.55	31.75	-3	13,262	-0.02%
2022/06/23	28	31.65	12	31.70	31.15	16	13,081	0.12%
2022/06/22	85	32.07	20	32.48	31.35	65	12,740	0.51%
2022/06/21	85	34.13	73.1	34.05	34.40	11.9	12,182	0.10%
2022/06/20	445	37.64	176	37.50	34.40	269	11,440	2.35%	大買/大賣/鉅額交易
2022/06/17	88.1	35.92	85.1	36.38	38.20	3	9,329	0.03%
2022/06/16	121	35.55	82	35.05	34.75	39	8,190	0.48%	大買/
2022/06/15	0	0.00	20	33.85	34.00	-20	7,566	-0.26%
2022/06/14	27	33.18	0.5	33.20	33.45	26.5	7,473	0.35%
2022/06/13	6	33.35	0	0.00	33.45	6	7,447	0.08%
2022/06/10	19	33.48	0	0.00	33.45	19	7,403	0.26%
2022/06/09	22	33.74	7	34.16	33.95	15	7,389	0.20%
2022/06/08	20	33.93	0	0.00	34.05	20	7,334	0.27%
2022/06/07	0.5	33.88	1	33.30	33.60	-0.5	7,289	-0.01%
2022/06/06	0	0.00	0.2	33.29	32.95	-0.2	7,260	0.00%
2022/06/02	30	33.39	2	33.25	33.40	28	7,273	0.38%
2022/06/01	27	34.03	4	33.96	33.90	23	7,222	0.32%
2022/05/31	6.1	34.35	12	34.13	34.10	-6	7,105	-0.08%
2022/05/27	30	33.60	9	33.82	33.50	21	6,976	0.30%
2022/05/26	4	34.01	4	34.05	33.95	0	6,926	0.00%
2022/05/25	58	33.97	62	34.38	33.85	-4	6,836	-0.06%
2022/05/24	21	34.06	24	34.29	34.00	-3	6,625	-0.05%
2022/05/23	5	33.81	4	34.18	33.75	1	6,483	0.02%
2022/05/20	0	0.00	17	33.17	33.30	-17	6,281	-0.27%
2022/05/19	2	32.40	2	32.85	32.45	0	6,117	0.00%
2022/05/18	0.2	32.75	2	32.50	32.80	-1.8	6,131	-0.03%
2022/05/17	2	32.40	28	32.69	32.50	-26	6,135	-0.42%
2022/05/16	1	31.40	1	31.55	31.95	0	6,090	0.00%
2022/05/13	2	31.65	2	31.68	31.55	0	6,042	0.00%
2022/05/12	7	31.57	2	32.23	31.15	5	5,992	0.08%
2022/05/11	1	33.20	0	0.00	32.90	1	5,844	0.02%
2022/05/10	5	32.35	1	33.15	33.60	4	5,743	0.07%
2022/05/09	2	32.70	0	0.00	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	1	32.25	32.25	-1	5,328	-0.02%
2022/05/03	43	33.05	21	33.52	32.85	22	5,266	0.42%
2022/04/29	20	33.30	37	33.19	33.20	-17	5,153	-0.33%
2022/04/28	2	33.35	0	0.00	33.20	2	5,071	0.04%
2022/04/27	8	33.02	5	33.13	33.25	3	4,986	0.06%
2022/04/26	39	34.87	104	34.31	34.20	-65	4,794	-1.36%	大賣/
2022/04/25	21	34.27	13	34.35	34.20	8	4,451	0.18%
2022/04/22	31	33.97	14	33.94	34.70	17	4,162	0.41%
2022/04/21	26	33.13	34	33.06	32.80	-8	3,836	-0.21%
2022/04/20	28	34.03	30	34.12	33.80	-2	3,651	-0.05%
2022/04/19	6	33.83	25.1	33.98	34.00	-19.1	3,416	-0.56%
2022/04/18	48	33.65	32.1	33.37	33.50	15.9	3,197	0.50%
2022/04/15	97	33.19	94.1	32.71	33.75	2.9	2,960	0.10%
2022/04/14	11	32.33	64	31.98	32.30	-53	2,484	-2.13%
2022/04/13	1	30.85	8	30.84	30.85	-7	2,029	-0.34%
2022/04/12	0	0.00	9	30.39	30.70	-9	1,866	-0.48%
2022/04/11	4	30.11	1	30.10	29.80	3	1,758	0.17%
2022/04/01	0	0.00	20	29.31	29.35	-20	1,719	-1.16%
2022/03/28	2	29.35	0	0.00	29.50	2	1,756	0.11%
2022/03/22	0	0.00	2	29.70	29.55	-2	1,758	-0.11%
2022/03/16	10	28.81	5	29.05	29.10	5	1,764	0.28%
2022/03/08	1	29.05	0	0.00	28.75	1	1,808	0.06%
2022/03/07	1	29.70	0	0.00	29.55	1	1,761	0.06%
2022/03/04	0	0.00	2	29.95	29.90	-2	1,748	-0.11%
2022/03/01	0	0.00	1	30.05	30.05	-1	1,838	-0.05%
2022/02/25	0	0.00	6	29.72	29.55	-6	1,820	-0.33%
2022/02/21	20	30.10	0	0.00	30.05	20	1,957	1.02%
2022/02/18	10	30.03	10.1	30.20	30.15	-0.1	2,008	0.00%
2022/02/15	11	29.35	0	0.00	29.35	11	2,122	0.52%
2022/01/26	0	0.00	20	29.15	29.10	-20	2,237	-0.89%
2022/01/21	0	0.00	11	29.50	29.45	-11	2,236	-0.49%
2022/01/19	1	29.65	0	0.00	29.70	1	2,234	0.04%
2022/01/18	1	29.85	0	0.00	29.65	1	2,228	0.04%
2022/01/12	0	0.00	2	29.90	29.70	-2	2,230	-0.09%
2022/01/11	0	0.00	1	30.00	29.95	-1	2,228	-0.04%
2022/01/07	2	30.25	21	30.02	29.95	-19	2,108	-0.90%
2022/01/06	8	29.68	0	0.00	29.65	8	2,037	0.39%
2022/01/04	0	0.00	5	29.40	29.50	-5	1,995	-0.25%
2021/12/28	0	0.00	1	29.60	29.55	-1	1,915	-0.05%
2021/12/27	0	0.00	1	29.75	29.70	-1	1,915	-0.05%
2021/12/24	0	0.00	1	29.40	29.40	-1	1,908	-0.05%
2021/12/09	1	29.55	0	0.00	29.55	1	2,023	0.05%
2021/12/08	10	29.70	0	0.00	29.65	10	2,041	0.49%
2021/12/03	0	0.00	1	29.30	29.35	-1	2,068	-0.05%
2021/12/02	1	29.05	0	0.00	29.05	1	2,084	0.05%
2021/11/30	10	29.55	2	29.50	29.00	8	2,148	0.37%
2021/11/26	0	0.00	1	30.05	29.80	-1	2,116	-0.05%
2021/11/25	12	30.51	0	0.00	30.40	12	2,090	0.57%
2021/11/24	10	30.45	2.5	30.44	30.55	7.5	2,070	0.36%
2021/11/23	0	0.00	21	30.16	30.20	-21	2,019	-1.04%
2021/11/22	0	0.00	5	30.23	30.40	-5	1,998	-0.25%
2021/11/19	0	0.00	5	30.20	30.25	-5	1,969	-0.25%
2021/11/18	0	0.00	2.1	30.29	30.35	-2.1	1,928	-0.11%
2021/11/17	2	30.15	2	29.95	30.00	0	1,854	0.00%
2021/11/16	51	30.02	12	30.11	29.80	39	1,794	2.17%
2021/11/11	1	29.05	0	0.00	29.10	1	1,614	0.06%
2021/11/10	1	29.15	0	0.00	28.95	1	1,709	0.06%
2021/11/08	1	29.15	0	0.00	29.15	1	1,715	0.06%
2021/11/05	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0	0.00	1	29.00	28.80	-1	1,755	-0.06%
2021/11/02	0	0.00	5	28.76	28.75	-5	1,772	-0.28%
2021/10/28	1	28.35	0	0.00	28.35	1	1,912	0.05%
2021/10/27	0	0.00	1	28.10	28.25	-1	2,126	-0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	2	28.15	1	28.35	28.15	1	2,230	0.04%
2021/10/19	0	0.00	3	28.43	28.45	-3	2,374	-0.13%
2021/10/18	5	28.30	0	0.00	28.25	5	2,400	0.21%
2021/10/14	0	0.00	1	28.10	28.20	-1	2,435	-0.04%
2021/10/06	2	28.18	1	28.20	28.05	1	2,521	0.04%
2021/10/05	1	28.15	1	28.45	28.45	0	2,526	0.00%
2021/10/04	0	0.00	2	28.40	28.25	-2	2,547	-0.08%
2021/10/01	5	28.51	0	0.00	28.15	5	2,552	0.20%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/29	2	27.83	20	27.90	28.10	-18	2,558	-0.70%
2021/09/24	0	0.00	26	28.21	28.20	-26	2,599	-1.00%
2021/09/22	1	27.70	2	27.95	28.25	-1	2,650	-0.04%
2021/09/17	0	0.00	3	28.40	28.35	-3	2,882	-0.10%
2021/09/16	1	28.20	0	0.00	28.25	1	2,897	0.03%
2021/09/15	13	28.13	11	28.15	28.10	2	2,938	0.07%
2021/09/14	2	27.85	0	0.00	27.95	2	3,017	0.07%
2021/09/13	2	27.38	1	27.45	27.35	1	3,292	0.03%
2021/09/08	1	27.45	0	0.00	27.40	1	3,401	0.03%
2021/09/07	0	0.00	1	28.00	27.90	-1	3,370	-0.03%
2021/09/02	0.1	28.90	1	28.85	28.90	-0.9	3,334	-0.03%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/31	1	29.15	0	0.00	29.15	1	3,352	0.03%
2021/08/27	0	0.00	1	29.10	29.10	-1	3,501	-0.03%
2021/08/19	0	0.00	5	29.00	28.95	-5	3,743	-0.13%
2021/08/18	5	29.35	0	0.00	29.45	5	3,722	0.13%
2021/08/16	19	29.77	12	29.88	29.45	7	3,687	0.19%
2021/08/13	4	30.26	6	30.33	30.20	-2	3,583	-0.06%
2021/08/12	5	30.15	6	30.17	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	4	29.98	29.95	-4	3,535	-0.11%
2021/08/09	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2021/08/05	0	0.00	8	29.68	29.70	-8	3,543	-0.23%
2021/08/04	0	0.00	1	30.00	29.85	-1	3,632	-0.03%
2021/08/03	21.1	30.53	5	30.57	30.50	16.1	3,618	0.44%
2021/08/02	22	30.75	2	30.90	30.90	20	3,548	0.56%
2021/07/30	2	30.05	25	29.85	29.80	-23	3,339	-0.69%
2021/07/29	4	29.99	1	29.90	30.00	3	3,343	0.09%
2021/07/28	0	0.00	5	29.37	29.80	-5	3,342	-0.15%
2021/07/27	0	0.00	10	30.05	30.00	-10	3,385	-0.30%
2021/07/26	2	29.93	6	29.91	29.85	-4	3,374	-0.12%
2021/07/23	10	29.60	5	29.80	29.55	5	3,343	0.15%
2021/07/22	0	0.00	2	29.30	29.00	-2	3,339	-0.06%
2021/07/21	1	28.75	2	29.00	28.65	-1	3,365	-0.03%
2021/07/20	0	0.00	2	28.95	28.80	-2	3,422	-0.06%
2021/07/19	1	29.10	1	29.05	29.25	0	3,503	0.00%
2021/07/16	1	29.05	1	29.15	29.10	0	3,742	0.00%
2021/07/15	0	0.00	2	28.65	28.65	-2	3,764	-0.05%
2021/07/13	0	0.00	2	28.63	28.55	-2	4,110	-0.05%
2021/07/09	1	28.55	3	28.70	28.55	-2	4,213	-0.05%
2021/07/05	1	28.75	0	0.00	28.95	1	4,284	0.02%
2021/07/02	5	28.95	0	0.00	28.90	5	4,283	0.12%
2021/07/01	10.1	29.00	0	0.00	29.00	10.1	4,276	0.24%
2021/06/30	0	0.00	2	29.20	29.15	-2	4,275	-0.05%
2021/06/29	0	0.00	20	29.10	29.10	-20	4,272	-0.47%
2021/06/28	4	30.14	3	29.85	29.65	1	4,246	0.02%
2021/06/25	5	29.55	5	29.70	29.50	0	4,015	0.00%
2021/06/24	3	29.60	6	29.94	29.75	-3	4,006	-0.07%
2021/06/23	19	29.82	31	30.17	29.70	-12	3,958	-0.30%
2021/06/22	60	29.90	64	30.11	29.85	-4	3,860	-0.10%
2021/06/21	62	29.69	29	29.73	29.55	33	3,570	0.92%
2021/06/18	148	29.29	136	29.45	29.20	12	3,472	0.35%	大買/大賣/
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	17	28.47	1	28.50	28.60	16	3,456	0.46%
2021/06/11	0	0.00	2	28.83	28.75	-2	3,427	-0.06%
2021/06/10	1	28.75	1	28.80	28.80	0	3,441	0.00%
2021/06/07	2	28.45	1	28.60	29.00	1	3,438	0.03%
2021/06/04	9	29.83	36	29.38	29.30	-27	3,439	-0.79%
2021/06/03	20	29.60	20.1	29.73	29.90	-0.1	3,338	0.00%
2021/05/27	0	0.00	5	27.20	27.20	-5	3,418	-0.15%
2021/05/26	0	0.00	0.1	27.45	27.35	-0.1	3,696	0.00%
2021/05/25	0	0.00	2	27.55	27.45	-2	3,897	-0.05%
2021/05/24	0	0.00	41	27.07	27.40	-41	3,920	-1.05%
2021/05/21	10	26.99	1	26.90	26.90	9	3,944	0.23%
2021/05/20	2	26.85	0	0.00	26.60	2	3,972	0.05%
2021/05/17	4	25.58	6	25.63	25.60	-2	3,973	-0.05%
2021/05/14	10	26.68	1	26.60	26.60	9	3,929	0.23%
2021/05/12	0	0.00	7	26.45	26.50	-7	3,863	-0.18%
2021/05/10	0	0.00	40	28.70	28.70	-40	3,714	-1.08%
2021/05/04	2	28.30	5	28.66	28.50	-3	3,672	-0.08%
2021/05/03	5	30.05	5	29.71	29.55	0	3,600	0.00%
2021/04/29	0	0.00	16	30.05	30.05	-16	3,610	-0.44%
2021/04/28	3	29.90	25	30.06	30.00	-22	3,573	-0.62%
2021/04/27	0.1	30.60	2	30.55	30.30	-1.9	3,541	-0.05%
2021/04/26	2	30.65	1	30.55	30.75	1	3,499	0.03%
2021/04/23	7	30.79	2	30.75	30.70	5	3,442	0.14%
2021/04/22	44	30.79	16	31.82	30.50	28	3,378	0.83%
2021/04/21	5	30.14	2.1	30.20	30.30	2.9	3,153	0.09%
2021/04/20	10	30.54	2	31.20	30.45	8	3,118	0.26%
2021/04/19	17	30.64	23	30.81	31.10	-6	3,048	-0.20%
2021/04/16	1	29.70	6	29.62	29.75	-5	2,815	-0.18%
2021/04/15	3.1	29.52	52	29.50	29.55	-48.9	2,786	-1.75%
2021/04/14	5	29.55	1	29.35	29.20	4	2,739	0.15%
2021/04/13	0.2	28.80	2	28.75	28.75	-1.8	2,694	-0.07%
2021/04/12	2	28.78	31	28.75	28.80	-29	2,694	-1.08%
2021/04/08	0	0.00	12	28.93	29.00	-12	2,760	-0.43%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/03/31	1	28.90	0	0.00	28.85	1	2,749	0.04%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/29	10	29.15	0	0.00	29.15	10	2,731	0.37%
2021/03/22	1	29.05	0	0.00	29.00	1	2,929	0.03%
2021/03/19	2	29.10	1	29.00	29.05	1	2,901	0.03%
2021/03/18	2	29.33	0	0.00	29.25	2	2,874	0.07%
2021/03/17	10	29.25	0	0.00	29.30	10	2,872	0.35%
2021/03/15	1	29.40	4	29.50	29.50	-3	2,873	-0.10%
2021/03/12	10	29.10	0	0.00	29.10	10	2,869	0.35%
2021/03/09	3	29.75	0	0.00	29.75	3	2,850	0.11%
2021/03/08	6	30.10	3	29.85	29.95	3	2,837	0.11%
2021/03/05	1	29.80	1	29.80	29.75	0	2,814	0.00%
2021/03/03	6	29.78	1	29.85	29.70	5	2,756	0.18%
2021/03/02	17	29.93	4	30.23	29.70	13	2,725	0.48%
2021/02/26	57	30.10	34	29.91	30.30	23	2,564	0.90%
2021/02/25	13	29.42	50	29.34	29.55	-37	2,295	-1.61%
2021/02/24	1	28.80	0	0.00	28.35	1	2,119	0.05%
2021/02/22	3	28.08	0	0.00	28.25	3	2,129	0.14%
2021/02/19	1	27.60	10	27.60	27.85	-9	2,109	-0.43%
2021/02/18	0	0.00	40	27.75	27.80	-40	2,106	-1.90%
2021/02/17	1	27.55	0	0.00	27.70	1	2,104	0.05%
2021/02/05	0	0.00	6	27.47	27.40	-6	2,085	-0.29%
2021/02/03	1	27.25	1	27.25	27.25	0	2,108	0.00%
2021/02/02	0.1	27.40	0	0.00	27.15	0.1	2,155	0.00%
2021/01/29	0	0.00	11	27.25	27.15	-11	2,150	-0.51%
2021/01/28	11	27.35	0	0.00	27.35	11	2,133	0.52%
2021/01/27	0	0.00	7	27.58	27.55	-7	2,117	-0.33%
2021/01/26	10	27.65	0	0.00	27.50	10	2,120	0.47%
2021/01/22	10	28.05	15	28.19	28.20	-5	2,125	-0.24%
2021/01/21	6	27.53	13	27.41	27.55	-7	2,086	-0.34%
2021/01/20	2	27.33	1	27.50	27.25	1	2,085	0.05%
2021/01/19	1	27.75	2	28.10	27.60	-1	2,053	-0.05%
2021/01/18	3	27.52	9	27.49	27.60	-6	2,051	-0.29%
2021/01/15	1	27.85	3.6	27.82	27.90	-2.6	2,036	-0.13%
2021/01/14	2	28.03	0	0.00	28.05	2	2,011	0.10%
2021/01/13	5	28.20	0	0.00	28.20	5	1,986	0.25%
2021/01/12	3	28.13	1	28.30	28.10	2	1,963	0.10%
2021/01/11	1	28.95	0	0.00	28.70	1	1,924	0.05%
2021/01/08	0	0.00	3	28.70	28.70	-3	1,908	-0.16%
2021/01/07	2	28.65	0	0.00	28.70	2	1,893	0.11%
2021/01/06	4	28.94	3.6	29.13	28.85	0.4	1,869	0.02%
2021/01/05	18	29.37	0	0.00	29.15	18	1,829	0.98%
2021/01/04	2	29.35	2	29.58	29.45	0	1,815	0.00%
2020/12/30	10	28.90	0	0.00	29.05	10	1,713	0.58%
2020/12/29	5.5	29.08	1	28.95	29.05	4.5	1,703	0.26%
2020/12/25	0	0.00	1	28.55	28.60	-1	1,654	-0.06%
2020/12/23	1	28.70	0	0.00	28.70	1	1,647	0.06%
2020/12/21	3	29.37	1	29.60	29.45	2	1,672	0.12%
2020/12/18	0	0.00	5	28.50	29.10	-5	1,601	-0.31%
2020/12/16	1	28.05	1	28.95	28.85	0	1,580	0.00%
2020/12/14	1	28.00	0	0.00	28.30	1	1,557	0.06%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/09	1	28.50	1	28.40	28.60	0	1,578	0.00%
2020/12/07	1	29.00	0	0.00	28.85	1	1,616	0.06%
2020/12/04	0	0.00	5	29.10	29.10	-5	1,630	-0.31%
2020/12/03	0	0.00	1	28.65	28.75	-1	1,629	-0.06%
2020/12/02	1	28.40	2	28.38	28.45	-1	1,667	-0.06%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/16	0	0.00	1	28.50	28.45	-1	2,965	-0.03%
2020/11/13	1	28.35	1	28.50	28.50	0	3,042	0.00%
2020/11/11	0.3	28.60	4	28.53	28.55	-3.7	3,143	-0.12%
2020/11/10	0	0.00	3	28.42	28.30	-3	3,128	-0.10%
2020/11/05	0	0.00	5.1	27.85	27.75	-5.1	3,132	-0.16%
2020/11/02	2	27.70	0	0.00	27.75	2	3,208	0.06%
2020/10/28	2	27.70	1	27.75	27.65	1	3,227	0.03%
2020/10/26	2	27.83	0	0.00	27.75	2	3,234	0.06%
2020/10/23	5	27.90	0	0.00	27.85	5	3,230	0.15%
2020/10/15	0	0.00	1	28.00	28.05	-1	3,327	-0.03%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/10/05	2	28.30	10	28.51	28.65	-8	3,470	-0.23%
2020/09/30	8	28.40	5	28.45	28.35	3	3,523	0.09%
2020/09/25	2	27.90	1	28.00	28.00	1	3,669	0.03%
2020/09/24	2	28.18	1	28.75	28.05	1	3,668	0.03%
2020/09/22	3	29.27	5	29.35	29.30	-2	3,629	-0.06%
2020/09/21	20	30.05	2	30.00	29.80	18	3,627	0.50%
2020/09/18	5	29.85	3	29.65	29.80	2	3,612	0.06%
2020/09/17	5	29.65	1	29.70	29.55	4	3,641	0.11%
2020/09/14	4	29.43	2	29.35	29.40	2	3,766	0.05%
2020/09/10	13	29.96	0	0.00	29.85	13	3,733	0.35%
2020/09/08	10	30.25	2	30.25	30.25	8	3,685	0.22%
2020/09/07	1	30.35	4	30.44	30.40	-3	3,680	-0.08%
2020/09/04	21	30.05	13	30.17	30.25	8	3,677	0.22%
2020/09/03	0	0.00	1	31.10	30.65	-1	3,632	-0.03%
2020/09/02	16	30.63	10	30.71	30.85	6	3,597	0.17%
2020/09/01	20	31.28	9	31.31	31.20	11	3,539	0.31%
2020/08/31	20	32.00	13.1	31.92	32.00	6.9	3,278	0.21%
2020/08/27	0	0.00	4	28.75	28.70	-4	2,584	-0.15%
2020/08/25	5	28.60	1	28.65	28.35	4	2,588	0.15%
2020/08/19	3	28.90	0	0.00	28.85	3	2,558	0.12%
2020/08/18	0	0.00	2	28.15	28.10	-2	2,486	-0.08%
2020/08/17	2	28.65	3	28.73	28.40	-1	2,503	-0.04%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/06	10	27.05	0	0.00	26.95	10	2,485	0.40%
2020/08/05	0	0.00	5	27.00	26.95	-5	2,485	-0.20%
2020/08/04	2	27.35	9	27.15	27.20	-7	2,519	-0.28%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/28	5	26.50	0	0.00	26.55	5	2,579	0.19%
2020/07/27	11	27.15	0	0.00	26.95	11	2,591	0.42%
2020/07/24	5	27.69	0	0.00	27.65	5	2,582	0.19%
2020/07/23	0	0.00	1	28.05	28.00	-1	2,587	-0.04%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/17	5	28.30	25	28.13	28.00	-20	2,608	-0.77%
2020/07/10	2	28.05	0	0.00	27.80	2	2,631	0.08%
2020/07/08	1	29.70	0	0.00	29.75	1	2,560	0.04%
2020/07/07	7	29.60	18	29.70	29.65	-11	2,497	-0.44%
2020/07/06	23	29.71	0	0.00	29.65	23	2,490	0.92%
2020/07/02	2	29.85	0	0.00	29.90	2	2,469	0.08%
2020/06/29	5	29.60	0	0.00	29.75	5	2,486	0.20%
2020/06/24	12	30.00	0	0.00	29.95	12	2,482	0.48%
2020/06/19	10	29.28	0	0.00	29.55	10	2,429	0.41%
2020/06/16	6	29.38	2	29.50	29.70	4	2,500	0.16%
2020/06/12	10	28.80	0	0.00	29.10	10	2,646	0.38%
2020/06/10	5	29.85	0	0.00	29.85	5	2,692	0.19%
2020/06/09	1	29.85	6	29.90	29.80	-5	2,762	-0.18%
2020/06/08	0	0.00	1	30.40	30.30	-1	2,787	-0.04%
2020/06/05	0	0.00	1	30.45	30.20	-1	2,759	-0.04%
2020/06/04	0	0.00	2	29.55	29.55	-2	2,757	-0.07%
2020/06/03	5	29.65	0	0.00	29.60	5	2,854	0.18%
2020/06/01	2	29.50	0	0.00	29.50	2	2,846	0.07%
2020/05/29	3	29.10	1	29.15	29.30	2	2,836	0.07%
2020/05/28	0	0.00	1	29.75	29.10	-1	2,835	-0.04%
2020/05/25	5	28.60	5	28.58	28.45	0	2,852	0.00%
2020/05/22	5	28.50	0	0.00	28.55	5	2,906	0.17%
2020/05/21	0	0.00	3	28.97	29.05	-3	2,963	-0.10%
2020/05/19	0	0.00	1	28.00	28.40	-1	2,895	-0.03%
2020/05/18	3	27.70	0	0.00	27.75	3	2,885	0.10%
2020/05/14	2	27.50	0	0.00	27.50	2	2,904	0.07%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/12	0	0.00	2	27.50	27.60	-2	2,909	-0.07%
2020/05/11	1	27.65	23	27.60	27.70	-22	2,942	-0.75%
2020/05/08	3	27.98	0	0.00	27.95	3	2,915	0.10%
2020/05/07	3	28.10	12	28.10	28.05	-9	2,921	-0.31%
2020/05/06	5	28.45	0	0.00	28.15	5	2,952	0.17%
2020/05/05	10	28.59	0	0.00	28.70	10	2,967	0.34%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	2	28.63	28.70	-2	3,020	-0.07%
2020/04/29	0	0.00	1	28.05	28.05	-1	3,066	-0.03%
2020/04/28	0	0.00	6	28.00	27.85	-6	3,121	-0.19%
2020/04/27	6	27.60	0	0.00	27.65	6	3,276	0.18%
2020/04/23	1	26.90	0	0.00	26.85	1	3,370	0.03%
2020/04/21	1	27.50	1	27.30	27.25	0	3,449	0.00%
2020/04/20	1	27.80	0	0.00	27.80	1	3,541	0.03%
2020/04/17	21	27.90	21	27.80	27.75	0	4,042	0.00%
2020/04/16	1	27.65	2	27.70	27.65	-1	4,198	-0.02%
2020/04/15	3	28.42	7	28.40	28.40	-4	4,255	-0.09%
2020/04/14	3	27.78	0	0.00	28.10	3	4,358	0.07%
2020/04/09	3	28.15	3	27.80	27.95	0	4,817	0.00%
2020/04/01	0	0.00	5	26.65	26.65	-5	5,870	-0.09%
2020/03/31	10	26.70	0	0.00	26.65	10	5,923	0.17%
2020/03/30	0	0.00	1	26.45	26.70	-1	6,005	-0.02%
2020/03/27	0	0.00	2	26.90	26.65	-2	6,254	-0.03%
2020/03/25	1	26.55	0	0.00	26.50	1	6,557	0.02%
2020/03/19	2	25.10	2	26.00	26.50	0	6,654	0.00%
2020/03/18	20	26.75	0	0.00	26.80	20	6,527	0.31%
2020/03/17	0	0.00	1	26.85	26.95	-1	6,497	-0.02%
2020/03/16	10	27.55	1	27.95	27.45	9	6,435	0.14%
2020/03/13	14	27.29	10	26.90	27.65	4	6,381	0.06%
2020/03/12	1	28.70	11	28.92	28.80	-10	6,274	-0.16%
2020/03/11	0	0.00	2	29.65	29.55	-2	6,208	-0.03%
2020/03/10	6	29.03	1	29.10	29.45	5	6,207	0.08%
2020/03/09	13	30.08	6	30.63	29.70	7	6,162	0.11%
2020/03/04	1	31.00	20	30.93	31.00	-19	6,069	-0.31%
2020/03/02	16	30.60	10	30.85	31.00	6	6,044	0.10%
2020/02/27	42	31.40	8	31.39	31.35	34	5,990	0.57%
2020/02/26	6	31.65	3	31.63	31.70	3	5,938	0.05%
2020/02/25	6	31.37	17	31.29	31.55	-11	5,905	-0.19%
2020/02/24	23	31.93	13	31.97	31.85	10	5,835	0.17%
2020/02/21	6	32.69	15	32.62	32.60	-9	5,738	-0.16%
2020/02/20	2	32.70	0	0.00	32.75	2	5,715	0.03%
2020/02/19	5	32.88	0	0.00	32.95	5	5,686	0.09%
2020/02/18	12	32.65	0	0.00	32.65	12	5,659	0.21%
2020/02/17	5	32.55	5	32.65	32.60	0	5,649	0.00%
2020/02/14	0	0.00	7	32.95	32.90	-7	5,617	-0.12%
2020/02/13	0	0.00	10	33.02	32.95	-10	5,599	-0.18%
2020/02/12	15	33.00	15	33.11	32.85	0	5,596	0.00%
2020/02/11	0	0.00	16	32.89	32.95	-16	5,543	-0.29%
2020/02/10	15	32.67	2	32.70	32.65	13	5,518	0.24%
2020/02/07	10	33.10	10	33.00	33.00	0	5,487	0.00%
2020/02/06	10	33.50	4	33.40	33.45	6	5,439	0.11%
2020/02/05	16	33.46	11	33.56	33.30	5	5,406	0.09%
2020/02/04	20	33.28	26	33.63	33.55	-6	5,351	-0.11%
2020/02/03	27	32.87	10	32.80	33.05	17	5,279	0.32%
2020/01/31	12	33.71	6	33.83	33.75	6	5,190	0.12%
2020/01/30	16	33.57	22	33.54	33.30	-6	5,112	-0.12%
2020/01/20	26	34.96	10	34.90	34.95	16	4,941	0.32%
2020/01/17	1	34.90	2	34.80	34.75	-1	4,869	-0.02%
2020/01/16	30	34.77	12	34.78	34.75	18	4,822	0.37%
2020/01/15	27	34.52	35	34.64	34.60	-8	4,798	-0.17%
2020/01/14	22	34.71	24	34.67	34.45	-2	4,731	-0.04%
2020/01/13	77	35.35	31	35.62	34.75	46	4,620	1.00%
2020/01/10	36	34.79	20	34.70	34.75	16	4,117	0.39%
2020/01/09	17	34.32	9	34.39	34.30	8	3,935	0.20%
2020/01/08	22	34.58	59	34.70	34.30	-37	3,847	-0.96%
2020/01/07	5	34.69	15	34.63	34.75	-10	3,711	-0.27%
2020/01/06	19	34.83	47	35.18	35.00	-28	3,631	-0.77%
2020/01/03	45	35.16	41	34.95	35.05	4	3,437	0.12%
2020/01/02	32	35.79	3	35.73	35.85	29	3,225	0.90%
2019/12/31	137	35.07	83	35.31	35.90	54	2,963	1.82%	大買/
2019/12/30	16	33.50	12	33.32	33.50	4	2,327	0.17%
2019/12/27	2	32.68	26	32.62	32.50	-24	2,156	-1.11%
2019/12/26	19	32.99	12	33.21	32.85	7	2,051	0.34%
2019/12/25	21	33.01	16	33.04	32.90	5	1,984	0.25%
2019/12/24	33	33.04	246	33.61	32.95	-213	1,895	-11.23%	大賣/鉅額交易
2019/12/23	303	33.18	61	33.25	33.10	242	1,654	14.62%	大買/鉅額交易
2019/12/19	26.2	31.75	95	31.80	31.50	-68.9	1,299	-5.30%
2019/12/18	105	32.41	41	32.16	32.10	64	1,240	5.16%	大買/
2019/12/17	21	31.58	0	0.00	31.60	21	1,091	1.92%
2019/12/09	5	31.30	0	0.00	31.45	5	1,057	0.47%
2019/12/06	0	0.00	2	31.35	31.25	-2	1,053	-0.19%
2019/12/05	0	0.00	1	31.20	31.20	-1	1,056	-0.09%
2019/12/02	0	0.00	2	31.65	31.60	-2	976	-0.20%
2019/11/29	10	31.70	0	0.00	31.80	10	953	1.05%
2019/11/28	1	31.65	0	0.00	31.80	1	948	0.11%
2019/11/27	6	31.73	0	0.00	31.80	6	988	0.61%
2019/11/26	2	31.75	0	0.00	31.80	2	975	0.20%
2019/11/25	7	31.87	0	0.00	31.85	7	973	0.72%
2019/11/14	0.1	31.80	0	0.00	31.80	0.1	1,075	0.01%
2019/11/12	3	31.80	0	0.00	31.85	3	1,086	0.28%
2019/11/08	2	31.80	0	0.00	31.80	2	1,093	0.18%
2019/11/07	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/11/05	0	0.00	1	31.90	31.85	-1	1,117	-0.09%
2019/11/04	0	0.00	3	31.80	31.95	-3	1,125	-0.27%
2019/11/01	3	31.75	16	31.75	31.70	-13	1,124	-1.16%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/28	5	31.65	0	0.00	31.80	5	1,133	0.44%
2019/10/25	2	31.60	0	0.00	31.60	2	1,154	0.17%
2019/10/24	5	31.60	0	0.00	31.60	5	1,162	0.43%
2019/10/23	1	31.45	0	0.00	31.55	1	1,186	0.08%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	0	0.00	5	31.70	31.70	-5	1,181	-0.42%
2019/10/14	2	31.65	0	0.00	31.70	2	1,180	0.17%
2019/10/08	1	32.10	0	0.00	32.00	1	1,179	0.08%
2019/09/26	0	0.00	5	32.80	32.70	-5	1,471	-0.34%
2019/09/25	2	32.50	5	32.45	32.65	-3	1,560	-0.19%
2019/09/24	0	0.00	2	32.40	32.55	-2	1,585	-0.13%
2019/09/23	0	0.00	5	32.25	32.25	-5	1,590	-0.31%
2019/09/18	0	0.00	1	32.00	32.00	-1	1,714	-0.06%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/03	0.1	32.20	1	31.95	31.95	-0.9	1,865	-0.05%
2019/08/29	2	32.20	0	0.00	32.20	2	1,911	0.10%
2019/08/28	0.1	32.35	1	32.25	32.35	-0.9	1,929	-0.05%
2019/08/23	2	32.45	0	0.00	32.45	2	2,056	0.10%
2019/08/21	1	32.85	6	33.04	32.85	-5	2,064	-0.24%
2019/08/20	2.1	32.63	0	0.00	32.30	2.1	2,045	0.10%
2019/08/19	0	0.00	8	32.40	32.65	-8	2,036	-0.39%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/07	1	31.65	0	0.00	31.60	1	1,970	0.05%
2019/08/06	0.1	31.45	0	0.00	31.40	0.1	1,991	0.01%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/31	0	0.00	2	32.00	31.95	-2	1,996	-0.10%
2019/07/25	1	32.00	0	0.00	31.95	1	1,970	0.05%
2019/07/24	1	32.30	0	0.00	32.30	1	1,944	0.05%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/10	2	32.80	0	0.00	32.80	2	1,982	0.10%
2019/07/09	3	33.22	5	33.38	33.30	-2	1,992	-0.10%
2019/07/08	15	34.24	2	34.40	34.40	13	1,968	0.66%
2019/07/05	5	34.20	1	34.20	34.20	4	1,884	0.21%
2019/07/04	0	0.00	1	34.05	34.10	-1	1,863	-0.05%
2019/07/03	0	0.00	1	33.55	33.90	-1	1,872	-0.05%
2019/07/02	1	34.15	3	34.65	33.60	-2	1,844	-0.11%
2019/07/01	2	34.20	2	34.18	34.20	0	1,738	0.00%
2019/06/28	1	33.90	0	0.00	33.80	1	1,710	0.06%
2019/06/27	5	34.05	1	34.05	33.90	4	1,692	0.24%
2019/06/26	3	33.80	1	33.75	33.80	2	1,668	0.12%
2019/06/25	0	0.00	5	33.30	33.40	-5	1,613	-0.31%
2019/06/21	5	33.15	0	0.00	33.10	5	1,570	0.32%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/14	5	32.60	0	0.00	32.60	5	1,616	0.31%
2019/06/13	0	0.00	1	32.40	32.60	-1	1,640	-0.06%
2019/06/12	0	0.00	2	32.50	32.45	-2	1,662	-0.12%
2019/06/11	3	32.70	11	32.70	32.55	-8	1,710	-0.47%
2019/06/10	2	33.63	1	33.40	33.45	1	1,780	0.06%
2019/06/06	1	32.70	6	32.92	33.10	-5	1,773	-0.28%
2019/06/05	5	32.65	4	32.83	32.65	1	1,747	0.06%
2019/06/04	0	0.00	11	32.74	32.70	-11	1,764	-0.62%
2019/06/03	1	32.60	3	32.70	32.65	-2	1,787	-0.11%
2019/05/31	0	0.00	1	32.95	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	1	32.40	32.55	-1	1,776	-0.06%
2019/05/29	0	0.00	9	31.99	31.90	-9	1,729	-0.52%
2019/05/22	2	31.65	1	31.60	31.75	1	1,751	0.06%
2019/05/17	3	31.30	0	0.00	31.55	3	1,818	0.16%
2019/05/15	2	30.53	3	30.55	30.60	-1	1,837	-0.05%
2019/05/14	9	30.34	1	30.40	30.35	8	1,859	0.43%
2019/05/13	1	30.50	0	0.00	30.55	1	1,861	0.05%
2019/05/09	1	31.15	0	0.00	30.65	1	1,928	0.05%
2019/05/08	2	31.15	0	0.00	31.10	2	2,004	0.10%
2019/05/07	1	31.65	1	31.65	31.60	0	2,091	0.00%
2019/05/03	0	0.00	1	31.75	31.75	-1	2,242	-0.04%
2019/04/29	1	31.30	0	0.00	31.30	1	2,299	0.04%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/25	3	31.50	0	0.00	31.30	3	2,296	0.13%
2019/04/23	5	31.55	0	0.00	31.55	5	2,303	0.22%
2019/04/17	0	0.00	1	31.45	31.45	-1	2,324	-0.04%
2019/04/16	10	31.50	0	0.00	31.40	10	2,298	0.44%
2019/04/15	23	31.54	0	0.00	31.45	23	2,273	1.01%
2019/04/12	0	0.00	2	32.18	31.85	-2	2,240	-0.09%
2019/04/10	6	31.34	1	31.35	31.30	5	2,248	0.22%
2019/04/09	9	31.46	2	31.45	31.35	7	2,232	0.31%
2019/04/08	3	31.77	0	0.00	31.80	3	2,198	0.14%
2019/04/03	0	0.00	1	31.90	32.05	-1	2,185	-0.05%
2019/04/02	2	32.05	0	0.00	32.05	2	2,184	0.09%
2019/03/28	2	32.05	0	0.00	32.05	2	2,147	0.09%
2019/03/25	2	32.10	0	0.00	31.80	2	2,154	0.09%
2019/03/15	2	32.03	0	0.00	32.20	2	2,039	0.10%
2019/03/14	1	31.90	2	32.05	31.75	-1	2,005	-0.05%
2019/03/13	8	32.39	0	0.00	32.10	8	1,948	0.41%
2019/03/12	3	33.37	0	0.00	33.35	3	1,838	0.16%
2019/03/08	30	33.75	30	33.67	33.70	0	1,829	0.00%
2019/03/07	5	33.65	4	33.85	33.70	1	1,805	0.06%
2019/03/06	1	33.70	0	0.00	33.60	1	1,800	0.06%
2019/03/04	0	0.00	1	33.30	33.50	-1	1,759	-0.06%
2019/02/27	1	33.70	0	33.25	33.35	1	1,754	0.05%
2019/02/26	2	33.90	0	0.00	33.70	2	1,745	0.11%
2019/02/25	0	0.00	0.3	33.95	34.00	-0.3	1,750	-0.02%
2019/02/20	9	33.83	0	0.00	33.65	9	1,787	0.50%
2019/02/19	12	34.13	0	0.00	33.85	12	1,818	0.66%
2019/02/15	0	0.00	1	33.20	33.20	-1	1,775	-0.06%
2019/02/14	0.1	33.60	0	0.00	33.50	0.1	1,759	0.01%
2019/02/13	0.1	33.80	2	33.90	33.80	-1.9	1,735	-0.11%
2019/02/12	5	34.50	0	0.00	34.40	5	1,704	0.29%
2019/01/25	0	0.00	5	33.45	33.25	-5	1,391	-0.36%
2019/01/24	2	32.90	1	33.50	33.20	1	1,340	0.07%
2019/01/23	2	32.90	7	32.58	32.90	-5	1,231	-0.41%
2019/01/17	0	0.00	2	31.60	31.85	-2	1,224	-0.16%
2019/01/14	2	31.85	0	0.00	31.85	2	1,210	0.17%
2019/01/10	0	0.00	2.2	31.51	31.50	-2.2	1,199	-0.19%
2019/01/08	2	31.00	0	0.00	30.85	2	1,200	0.17%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	1	31.25	30.80	-1	1,272	-0.08%
2019/01/02	2	31.05	0	0.00	31.05	2	1,271	0.16%
2018/12/28	0	0.00	3	30.70	30.70	-3	1,251	-0.24%
2018/12/24	0	0.00	1	30.60	30.55	-1	1,356	-0.07%
2018/12/22	0	0.00	1	30.35	30.40	-1	1,352	-0.07%
2018/12/13	1	30.05	0	0.00	30.05	1	1,348	0.07%
2018/12/10	1	29.80	0	0.00	29.60	1	1,342	0.07%
2018/12/07	1	29.95	0	0.00	30.00	1	1,352	0.07%
2018/12/05	0.1	30.40	0	0.00	30.35	0.1	1,362	0.01%
2018/12/04	0	0.00	1	30.70	30.80	-1	1,384	-0.07%
2018/11/30	0	0.00	2	30.85	30.60	-2	1,346	-0.15%
2018/11/29	0.1	30.70	0	0.00	30.70	0.1	1,336	0.01%
2018/11/28	0	0.00	4	30.15	30.30	-4	1,299	-0.31%
2018/11/19	3	30.10	0	0.00	29.85	3	1,202	0.25%
2018/11/16	1	29.40	0	0.00	29.70	1	1,163	0.09%
2018/11/09	1	28.50	0	0.00	28.35	1	1,120	0.09%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/11/06	0	0.00	0	28.45	28.25	0	1,160	0.00%
2018/10/30	0	0.00	1	28.00	28.00	-1	1,157	-0.09%
2018/10/29	1	27.90	0	0.00	28.10	1	1,153	0.09%
2018/10/26	0	0.00	1	28.30	28.30	-1	1,126	-0.09%
2018/10/25	0	0.00	1	28.30	28.50	-1	1,104	-0.09%
2018/10/19	5	28.85	4	28.95	28.85	1	1,062	0.09%
2018/10/18	10	29.40	0	0.00	29.35	10	1,058	0.94%
2018/10/17	1	29.20	0	0.00	29.25	1	1,078	0.09%
2018/10/16	4	29.70	0	0.00	29.25	4	1,075	0.37%
2018/10/12	0	0.00	3	29.85	30.20	-3	1,064	-0.28%
2018/10/11	5	29.20	2	29.25	29.20	3	1,064	0.28%
2018/10/09	1	30.90	1	31.10	30.90	0	1,029	0.00%
2018/10/05	0	0.00	7	31.56	31.35	-7	1,017	-0.69%
2018/10/04	2	32.10	8	31.90	31.80	-6	991	-0.60%
2018/10/03	7	32.11	35	32.45	31.90	-28	965	-2.90%
2018/10/01	1	31.15	0	0.00	31.00	1	873	0.11%
2018/09/28	3	30.65	2	30.65	30.65	1	867	0.12%
2018/09/26	5	31.00	0	0.00	30.90	5	858	0.58%
2018/09/20	1	30.90	10	31.05	30.65	-9	847	-1.06%
2018/09/12	0	0.00	1	29.50	29.75	-1	906	-0.11%
2018/09/10	12	29.63	0	0.00	29.10	12	930	1.29%
2018/09/06	2	30.25	5	30.20	30.25	-3	947	-0.32%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/20	5	30.00	1	29.95	29.95	4	1,194	0.33%
2018/08/16	1	29.80	2	29.85	29.85	-1	1,197	-0.08%
2018/08/14	0	0.00	3	30.05	30.05	-3	1,188	-0.25%
2018/08/13	1	30.05	0	0.00	30.10	1	1,189	0.08%
2018/07/26	2	30.18	0	0.00	30.30	2	1,277	0.16%
2018/07/25	1	30.05	0	0.00	30.05	1	1,278	0.08%
2018/07/19	5	31.10	0	0.00	31.05	5	1,326	0.38%
2018/07/18	7	31.12	0	0.00	31.30	7	1,337	0.52%
2018/07/17	6	30.70	0	0.00	30.90	6	1,338	0.45%
2018/07/03	0	0.00	5	31.00	30.85	-5	1,423	-0.35%
2018/06/29	5	31.80	0	0.00	31.70	5	1,426	0.35%
2018/06/28	10	31.60	0	0.00	31.30	10	1,408	0.71%
2018/06/27	0	0.00	1	30.85	30.60	-1	1,393	-0.07%
2018/06/26	7	30.12	0	0.00	30.75	7	1,383	0.51%
2018/06/25	2	30.90	5	30.90	30.80	-3	1,345	-0.22%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	5	31.90	0	0.00	31.70	5	1,305	0.38%
2018/06/15	21	32.43	5	32.30	32.40	16	1,265	1.26%
2018/06/14	1	32.65	0	0.00	32.45	1	1,226	0.08%
2018/06/12	1	32.40	0	0.00	32.50	1	1,199	0.08%
2018/06/08	5	32.85	0	0.00	32.80	5	1,164	0.43%
2018/06/07	3	32.95	0	0.00	32.90	3	1,132	0.26%
2018/06/06	5	33.00	0	0.00	33.15	5	1,088	0.46%
2018/06/05	3	33.12	0	0.00	33.10	3	1,044	0.29%
2018/06/04	1	33.85	0	0.00	33.60	1	1,007	0.10%
2018/05/30	1	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/29	1	33.50	5	33.50	33.50	-4	995	-0.40%
2018/05/28	1	33.50	0	0.00	33.55	1	987	0.10%
2018/05/25	0	0.00	1	33.75	33.65	-1	982	-0.10%
2018/05/22	0	0.00	1	33.65	33.75	-1	991	-0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/16	1	33.65	0	0.00	33.75	1	1,025	0.10%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	2	33.95	1	33.95	33.95	1	1,073	0.09%
2018/05/02	1	34.80	0	0.00	34.55	1	1,056	0.09%
2018/04/30	7	34.69	0	0.00	34.70	7	1,055	0.66%
2018/04/27	0	0.00	1	35.35	34.80	-1	1,054	-0.09%
2018/04/26	1	35.35	0	0.00	35.25	1	1,042	0.10%
2018/04/25	0	0.00	3	35.35	35.70	-3	1,029	-0.29%
2018/04/24	0	0.00	5	34.75	35.00	-5	993	-0.50%
2018/04/20	1	33.85	0	0.00	34.95	1	1,016	0.10%
2018/04/19	1	34.05	0	0.00	33.85	1	1,031	0.10%
2018/04/10	0	0.00	10	34.45	34.30	-10	1,105	-0.90%
2018/04/09	3	34.75	1	34.70	34.70	2	1,124	0.18%
2018/03/27	2	34.25	0	0.00	34.15	2	1,248	0.16%
2018/03/23	2	33.45	0	0.00	33.65	2	1,272	0.16%
2018/03/19	0	0.00	3	34.00	33.95	-3	1,366	-0.22%
2018/03/15	0	0.00	2	33.95	34.05	-2	1,458	-0.14%
2018/03/14	2	34.15	0	0.00	34.05	2	1,522	0.13%
2018/03/08	3	33.75	0	0.00	33.90	3	2,053	0.15%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/03/05	3	33.80	0	0.00	33.70	3	2,152	0.14%
2018/02/27	1	34.25	0	0.00	34.20	1	2,266	0.04%
2018/02/26	0	0.00	1	34.50	34.40	-1	2,322	-0.04%
2018/02/22	1	33.95	0	0.00	34.00	1	2,354	0.04%
2018/02/09	1	33.30	1	33.50	33.60	0	2,420	0.00%
2018/02/06	0	0.00	1	33.80	34.15	-1	2,431	-0.04%
2018/02/05	1	34.45	30	34.55	34.50	-29	2,427	-1.19%
2018/01/22	0	0.00	20	35.90	35.90	-20	2,713	-0.74%
2018/01/19	0	0.00	22	35.85	35.80	-22	2,800	-0.79%
2018/01/17	1	36.15	0	0.00	36.45	1	2,815	0.04%
2018/01/16	51	35.74	21	35.71	35.90	30	2,797	1.07%
2018/01/15	38	36.13	0	0.00	35.85	38	2,774	1.37%
2018/01/11	0	0.00	5	36.55	36.60	-5	2,720	-0.18%
2018/01/09	0	0.00	2	36.90	37.00	-2	2,711	-0.07%
2018/01/05	5	37.10	0	0.00	37.15	5	2,692	0.19%
2018/01/04	0	0.00	3	36.60	36.60	-3	2,688	-0.11%
2018/01/03	0	0.00	5	37.40	37.30	-5	2,666	-0.19%
2018/01/02	0	0.00	5	37.45	37.50	-5	2,657	-0.19%