漢翔 (2634)-合庫-台南券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
57.7
漲跌
▲0.4
漲幅
+0.70%
成交量
15,059張
產業
上市航運類股▲4.40%
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－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	20	57.59	3	57.67	57.70	17	14,327	0.12%
2024/04/25	16	57.71	22	57.83	57.30	-6	14,138	-0.04%
2024/04/24	2	57.95	1	58.00	57.10	1	13,958	0.01%
2024/04/23	1	57.90	8	57.50	57.80	-7	13,656	-0.05%
2024/04/22	16	57.15	8	56.58	56.10	8	13,472	0.06%
2024/04/19	15	58.29	35	58.94	57.60	-20	13,470	-0.15%
2024/04/18	21	58.41	90	57.32	58.70	-69	12,973	-0.53%
2024/04/17	9	56.08	8	56.13	55.80	1	12,495	0.01%
2024/04/16	75	55.95	9	55.70	55.40	66	12,617	0.52%
2024/04/15	54	58.75	83.1	58.88	58.00	-29.1	12,092	-0.24%
2024/04/12	91	57.14	21.1	56.69	56.80	69.9	11,131	0.63%
2024/04/11	9.5	56.31	7	56.69	55.80	2.5	11,010	0.02%
2024/04/10	53	57.76	28.1	57.56	56.80	24.9	10,635	0.23%
2024/04/09	28	55.72	97	56.36	57.50	-69	9,678	-0.71%
2024/04/08	8	52.75	0	0.00	53.00	8	8,809	0.09%
2024/04/03	6	53.97	11	53.82	53.70	-5	8,809	-0.06%
2024/04/02	27	54.29	21	54.34	54.30	6	8,725	0.07%
2024/04/01	25	53.82	46	54.24	54.40	-21	8,554	-0.25%
2024/03/29	0	0.00	24	52.24	52.60	-24	8,247	-0.29%
2024/03/28	11	54.11	27	53.89	52.60	-16	8,231	-0.19%
2024/03/27	13	52.79	18	52.31	53.20	-5	7,646	-0.07%
2024/03/26	1	50.10	2	49.70	49.65	-1	7,194	-0.01%
2024/03/25	0	0.00	10	50.30	50.40	-10	7,200	-0.14%
2024/03/22	15	49.95	35	49.17	50.30	-20	7,172	-0.28%
2024/03/21	30	48.43	0	0.00	48.70	30	6,957	0.43%
2024/03/20	0	0.00	50	48.05	47.95	-50	6,979	-0.72%
2024/03/19	0	0.00	4	48.75	48.60	-4	6,984	-0.06%
2024/03/18	45	47.95	15	47.82	48.40	30	7,276	0.41%
2024/03/15	29	48.09	34	47.95	47.55	-5	7,377	-0.07%
2024/03/14	20	47.44	1	47.30	47.15	19	7,313	0.26%
2024/03/13	0	0.00	5	47.55	47.55	-5	7,365	-0.07%
2024/03/12	2	47.40	0	0.00	48.15	2	7,418	0.03%
2024/03/11	13	47.80	0	0.00	47.55	13	7,409	0.18%
2024/03/08	4	47.33	0	0.00	47.10	4	7,416	0.05%
2024/03/07	3	48.43	3	48.45	48.30	0	7,380	0.00%
2024/03/06	2.2	49.05	0	0.00	48.90	2.2	7,391	0.03%
2024/03/05	30	49.50	1	49.40	49.45	29	7,401	0.39%
2024/03/04	0	0.00	2	49.95	49.80	-2	7,410	-0.03%
2024/03/01	5	49.57	36	49.69	49.60	-31	7,433	-0.42%
2024/02/29	1	49.60	0	0.00	49.65	1	7,682	0.01%
2024/02/27	2	49.48	3	49.37	48.90	-1	8,222	-0.01%
2024/02/26	7	49.57	1	49.30	49.75	6	8,200	0.07%
2024/02/23	4	48.60	30	48.72	48.40	-26	8,159	-0.32%
2024/02/22	26	49.24	0	0.00	49.25	26	8,163	0.32%
2024/02/21	3	49.13	1	49.20	49.10	2	8,207	0.02%
2024/02/20	5	49.19	0	0.00	49.05	5	8,243	0.06%
2024/02/19	2	49.50	0	0.00	49.45	2	8,342	0.02%
2024/02/15	32	48.95	0	0.00	49.20	32	8,522	0.38%
2024/02/05	7	48.14	0	0.00	48.10	7	8,533	0.08%
2024/02/02	6	48.39	0	0.00	48.25	6	8,539	0.07%
2024/02/01	6	48.95	4	48.95	48.85	2	8,508	0.02%
2024/01/31	0	0.00	3	49.13	49.20	-3	8,619	-0.03%
2024/01/30	4	49.90	0	0.00	49.80	4	8,825	0.05%
2024/01/29	9	50.28	0	0.00	50.20	9	8,876	0.10%
2024/01/26	2	49.95	0	0.00	49.90	2	9,023	0.02%
2024/01/25	1	50.10	13	50.42	50.10	-12	9,076	-0.13%
2024/01/23	0	0.00	2	50.20	50.20	-2	9,120	-0.02%
2024/01/22	3	50.07	1	50.00	49.90	2	9,131	0.02%
2024/01/19	14	50.14	0	0.00	49.95	14	9,129	0.15%
2024/01/18	18	49.83	2	49.95	49.80	16	9,208	0.17%
2024/01/17	3	50.73	0	0.00	50.20	3	9,224	0.03%
2024/01/16	13.1	51.31	50	51.30	51.30	-36.9	9,252	-0.40%
2024/01/15	20	53.85	32	53.38	52.10	-12	9,218	-0.13%
2024/01/12	4	53.05	22	52.55	53.00	-18	8,866	-0.20%
2024/01/11	15	50.64	12	51.21	52.00	3	8,723	0.03%
2024/01/10	14	52.76	3	51.97	51.60	11	8,783	0.13%
2024/01/09	13	51.88	0	0.00	51.50	13	8,630	0.15%
2024/01/08	5	53.50	3	54.10	53.70	2	8,428	0.02%
2024/01/05	5	54.10	5	54.10	54.20	0	8,203	0.00%
2024/01/03	8	53.01	0	0.00	52.70	8	8,366	0.10%
2024/01/02	0	0.00	1	53.70	53.60	-1	8,328	-0.01%
2023/12/29	0	0.00	5	53.30	53.60	-5	8,357	-0.06%
2023/12/28	0	0.00	5	53.04	53.10	-5	8,331	-0.06%
2023/12/27	8	52.95	1	52.80	52.80	7	8,352	0.08%
2023/12/26	7	53.00	5	53.10	53.00	2	8,419	0.02%
2023/12/25	5	53.40	1	52.80	53.30	4	8,402	0.05%
2023/12/22	0	0.00	2	52.30	52.30	-2	8,360	-0.02%
2023/12/21	6	52.82	5	52.72	52.10	1	8,547	0.01%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	1	51.80	0	0.00	52.00	1	8,505	0.01%
2023/12/18	5	52.80	0	0.00	52.80	5	8,579	0.06%
2023/12/15	5	52.70	0	0.00	52.50	5	8,674	0.06%
2023/12/14	1	52.10	2	52.00	52.00	-1	8,797	-0.01%
2023/12/13	15	52.90	5	52.62	51.90	10	8,952	0.11%
2023/12/12	3	52.63	0	0.00	52.70	3	8,927	0.03%
2023/12/11	0	0.00	1	51.90	51.50	-1	9,025	-0.01%
2023/12/08	1	51.50	0	0.00	51.50	1	9,174	0.01%
2023/12/07	3.3	52.77	0	0.00	52.20	3.3	9,367	0.04%
2023/12/05	0	0.00	2	52.50	52.40	-2	10,377	-0.02%
2023/12/04	0	0.00	1	53.40	53.10	-1	10,439	-0.01%
2023/12/01	2	52.60	1	52.00	52.30	1	10,463	0.01%
2023/11/30	7	51.61	1	51.50	51.80	6	10,729	0.06%
2023/11/28	3	52.27	1	52.30	52.30	2	11,478	0.02%
2023/11/27	7	51.83	3	51.73	51.60	4	11,941	0.03%
2023/11/24	18	52.59	32	52.79	52.60	-14	11,969	-0.12%
2023/11/22	0.3	50.70	0	0.00	50.70	0.3	13,177	0.00%
2023/11/21	0	0.00	4	50.70	50.60	-4	14,097	-0.03%
2023/11/20	16	51.14	6	51.22	51.20	10	15,292	0.07%
2023/11/16	1	50.30	0	0.00	50.40	1	16,958	0.01%
2023/11/15	10	49.30	3	49.40	49.25	7	16,884	0.04%
2023/11/14	13	50.07	27	50.04	49.25	-14	16,885	-0.08%
2023/11/13	15	49.15	5	49.30	49.15	10	16,852	0.06%
2023/11/10	8	48.77	1	48.70	48.55	7	16,862	0.04%
2023/11/09	1	49.30	7	49.47	49.10	-6	16,918	-0.04%
2023/11/08	2.3	49.57	6	49.24	49.50	-3.7	17,049	-0.02%
2023/11/07	15	49.82	2	49.35	49.35	13	17,126	0.08%
2023/11/06	0	0.00	5	51.60	51.60	-5	17,057	-0.03%
2023/11/03	10	51.80	8	51.53	51.80	2	17,234	0.01%
2023/11/02	3	49.40	4	49.95	50.10	-1	17,601	-0.01%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	8	49.98	50.10	-8	18,128	-0.04%
2023/10/26	5	50.50	5	50.30	50.00	0	18,398	0.00%
2023/10/25	5	50.80	1	50.70	50.50	4	18,384	0.02%
2023/10/23	15	48.42	8	48.37	48.40	7	18,373	0.04%
2023/10/20	1	48.30	5	48.37	48.45	-4	18,464	-0.02%
2023/10/19	4	49.34	8	49.23	49.80	-4	18,502	-0.02%
2023/10/18	6	49.84	39	50.24	49.30	-33	18,654	-0.18%
2023/10/17	18.1	52.72	4	53.40	51.60	14.1	18,695	0.08%
2023/10/16	28	53.94	4	53.80	53.70	24	18,661	0.13%
2023/10/13	0	0.00	2	54.60	54.70	-2	18,861	-0.01%
2023/10/12	6	54.07	2	53.85	54.30	4	19,063	0.02%
2023/10/11	13	55.12	9	55.31	53.90	4	19,196	0.02%
2023/10/05	8	53.59	20	53.30	53.60	-12	19,149	-0.06%
2023/10/04	23	53.27	0	0.00	53.30	23	19,196	0.12%
2023/10/03	7	54.44	0	0.00	54.20	7	19,333	0.04%
2023/10/02	2	55.00	5	55.50	55.00	-3	19,460	-0.02%
2023/09/28	2	54.70	2	54.90	54.90	0	19,648	0.00%
2023/09/27	7	54.23	2	54.30	54.40	5	20,053	0.02%
2023/09/26	15	55.02	3	55.57	54.60	12	20,131	0.06%
2023/09/25	2	56.80	6	56.80	56.70	-4	20,174	-0.02%
2023/09/22	44	55.99	10.1	55.80	55.70	33.9	20,194	0.17%
2023/09/21	9	55.11	11	55.57	55.50	-2	20,340	-0.01%
2023/09/20	26.1	56.10	20	56.10	56.00	6.1	20,661	0.03%
2023/09/19	12	56.73	16	56.51	56.20	-4	20,917	-0.02%
2023/09/18	29.5	58.95	4	58.40	57.60	25.5	21,299	0.12%
2023/09/15	6	59.03	4	58.13	58.00	2	22,514	0.01%
2023/09/14	4	60.05	5	59.20	59.20	-1	24,361	0.00%
2023/09/13	12	60.01	7	60.04	59.90	5	25,282	0.02%
2023/09/12	7	60.53	5	60.92	60.50	2	25,608	0.01%
2023/09/11	23	62.53	29	63.27	60.80	-6	25,750	-0.02%
2023/09/08	9	60.90	2	60.95	61.90	7	25,155	0.03%
2023/09/07	1	60.40	0.1	60.40	60.40	0.9	24,936	0.00%
2023/09/06	6	59.97	6	60.18	60.30	0	25,092	0.00%
2023/09/05	54	60.95	9	60.16	59.50	45	25,246	0.18%
2023/09/04	25	62.44	7	61.30	61.30	18	25,481	0.07%
2023/09/01	16	62.20	26	62.49	62.40	-10	25,566	-0.04%
2023/08/31	4	62.00	19.1	62.39	62.00	-15.1	25,428	-0.06%
2023/08/30	11	61.16	9	61.28	61.60	2	25,425	0.01%
2023/08/29	33	60.08	32	60.74	61.50	1	25,440	0.00%
2023/08/28	38.1	62.13	69	62.33	61.00	-30.9	24,866	-0.12%
2023/08/25	16	61.66	18	61.33	60.30	-2	23,852	-0.01%
2023/08/24	22	61.07	29	60.67	61.40	-7	23,172	-0.03%
2023/08/23	31	59.11	66	59.78	59.00	-35	22,194	-0.16%
2023/08/22	3	54.47	5	55.40	55.50	-2	20,868	-0.01%
2023/08/21	2	55.20	5	55.46	55.50	-3	20,986	-0.01%
2023/08/18	2	55.40	2	55.00	54.70	0	21,567	0.00%
2023/08/17	1	54.90	0	0.00	55.10	1	22,073	0.00%
2023/08/16	3	53.33	1	54.10	53.80	2	22,699	0.01%
2023/08/15	6	53.90	0	0.00	53.90	6	23,079	0.03%
2023/08/14	6	54.75	6	55.25	54.00	0	23,352	0.00%
2023/08/11	2	57.40	0.1	56.70	56.80	1.9	23,780	0.01%
2023/08/10	28	58.00	18	58.14	58.00	10	23,730	0.04%
2023/08/09	7.2	57.93	11	58.18	58.30	-3.8	23,730	-0.02%
2023/08/08	34	58.16	48	57.98	57.80	-14	23,855	-0.06%
2023/08/07	17	56.36	11	56.31	57.20	6	23,996	0.03%
2023/08/04	3	55.90	13.3	56.01	56.10	-10.3	24,323	-0.04%
2023/08/02	11	55.72	24	55.24	55.20	-13	24,828	-0.05%
2023/08/01	17	55.13	4	55.53	54.80	13	25,063	0.05%
2023/07/31	3	55.37	10	55.41	55.50	-7	25,683	-0.03%
2023/07/28	7	53.63	0	0.00	53.80	7	26,100	0.03%
2023/07/27	1	54.60	6	54.55	54.50	-5	27,285	-0.02%
2023/07/26	2	53.55	1	54.50	53.40	1	28,078	0.00%
2023/07/25	6	53.88	7	52.89	54.00	-1	29,699	0.00%
2023/07/24	4	53.68	20	53.40	53.50	-16	31,348	-0.05%
2023/07/21	11	55.05	0	0.00	54.40	11	32,211	0.03%
2023/07/20	11	54.98	17	55.36	55.70	-6	34,259	-0.02%
2023/07/19	0	0.00	10	55.00	53.70	-10	35,118	-0.03%
2023/07/18	169	53.86	50.1	53.50	53.50	118.9	35,969	0.33%	大買/鉅額交易
2023/07/17	10	54.80	0	0.00	54.80	10	36,519	0.03%
2023/07/14	9	56.03	10	55.70	55.70	-1	37,088	0.00%
2023/07/13	2.1	56.43	150.2	57.00	56.10	-148.1	38,925	-0.38%	大賣/鉅額交易
2023/07/12	2	57.20	1	57.40	57.20	1	41,165	0.00%
2023/07/11	5	58.00	0	0.00	57.70	5	43,826	0.01%
2023/07/10	10	59.07	2	58.85	58.30	8	45,283	0.02%
2023/07/07	9	59.40	0.2	58.70	59.40	8.8	46,632	0.02%
2023/07/06	10	61.15	28	60.70	60.20	-18	47,102	-0.04%
2023/07/05	178.2	62.36	34	62.20	61.90	144.2	47,378	0.30%	大買/鉅額交易
2023/07/04	220.1	61.39	0	0.00	61.30	220.1	47,089	0.47%	大買/鉅額交易
2023/07/03	14	60.96	6	59.98	61.40	8	47,026	0.02%
2023/06/30	8	60.00	0	0.00	60.00	8	46,820	0.02%
2023/06/29	3	60.77	4	60.75	60.50	-1	46,813	0.00%
2023/06/28	16	61.10	15	60.76	60.70	1	46,669	0.00%
2023/06/27	12	60.90	16	60.07	59.30	-4	46,754	-0.01%
2023/06/26	28.1	61.89	6	62.82	60.70	22.1	47,177	0.05%
2023/06/21	56	64.73	40	65.11	63.40	16	46,949	0.03%
2023/06/20	165.5	64.89	68	64.44	65.00	97.5	45,875	0.21%	大買/
2023/06/19	33	62.19	32.3	62.57	63.90	0.7	43,882	0.00%
2023/06/16	0	0.00	27	57.96	58.10	-27	42,910	-0.06%
2023/06/15	13	56.05	16	56.08	57.30	-3	42,614	-0.01%
2023/06/14	4	56.70	0	0.00	56.00	4	42,368	0.01%
2023/06/12	10	56.66	15	56.77	56.50	-5	42,670	-0.01%
2023/06/09	17	57.78	12	57.71	57.50	5	42,840	0.01%
2023/06/08	19	57.57	9	57.86	57.70	10	43,055	0.02%
2023/06/07	19	57.26	21	57.27	57.50	-2	42,805	0.00%
2023/06/06	27	57.11	5	57.10	56.40	22	43,073	0.05%
2023/06/05	15	57.39	59	57.33	57.30	-44	43,876	-0.10%
2023/06/02	13	56.46	49	55.98	56.30	-36	43,546	-0.08%
2023/06/01	3	55.03	2	55.45	55.30	1	43,401	0.00%
2023/05/31	6	55.40	10	55.20	55.40	-4	43,443	-0.01%
2023/05/30	114	54.77	2	54.80	54.80	112	43,459	0.26%	大買/鉅額交易
2023/05/29	5	56.16	6	56.18	55.80	-1	43,343	0.00%
2023/05/26	27	54.81	6	54.93	54.80	21	43,222	0.05%
2023/05/25	11	56.10	6	56.05	56.00	5	43,100	0.01%
2023/05/24	19	57.26	6	57.62	56.70	13	43,064	0.03%
2023/05/23	15	56.99	34	56.94	56.70	-19	42,899	-0.04%
2023/05/22	52	56.51	52	56.08	56.90	0	42,593	0.00%
2023/05/19	0	0.00	54	54.29	54.20	-54	42,282	-0.13%
2023/05/18	10	54.95	37	54.78	54.50	-27	42,021	-0.06%
2023/05/17	19	55.40	73	55.28	55.00	-54	41,789	-0.13%
2023/05/16	110	53.59	103	53.72	53.70	7	41,378	0.02%	大買/大賣/
2023/05/15	101	53.57	2.1	53.70	53.70	98.9	41,725	0.24%	大買/
2023/05/12	19	53.54	9	53.74	54.40	10	43,241	0.02%
2023/05/11	20	53.98	127.1	54.08	54.00	-107.1	43,592	-0.25%	大賣/鉅額交易
2023/05/10	24	55.90	13	55.66	55.30	11	43,073	0.03%
2023/05/09	26.2	54.79	174	54.61	54.50	-147.8	42,634	-0.35%	大賣/鉅額交易
2023/05/08	27.1	56.80	24	56.86	56.60	3.1	42,096	0.01%
2023/05/05	74	57.34	24	56.88	56.40	50	41,801	0.12%
2023/05/04	43	58.33	48	58.16	57.60	-5	41,148	-0.01%
2023/05/03	61	58.97	52	58.66	58.70	9	40,545	0.02%
2023/05/02	202	58.87	33.3	58.08	57.40	168.7	39,311	0.43%	大買/鉅額交易
2023/04/28	164.1	58.56	154	58.50	58.00	10.1	38,504	0.03%	大買/大賣/
2023/04/27	130.3	57.65	222	57.71	57.50	-91.7	36,822	-0.25%	大買/大賣/
2023/04/26	30	55.83	18	55.73	55.90	12	35,055	0.03%
2023/04/25	193	56.82	347	56.84	56.40	-154	34,075	-0.45%	大買/大賣/鉅額交易
2023/04/24	101	56.21	54	56.57	57.50	47	31,803	0.15%	大買/
2023/04/21	46.2	54.21	17	54.28	54.70	29.2	30,689	0.10%
2023/04/20	109	55.48	38.6	55.09	54.40	70.4	29,705	0.24%	大買/
2023/04/19	65	56.55	189	56.07	56.60	-124	28,932	-0.43%	大賣/鉅額交易
2023/04/18	169.2	57.12	559.8	56.08	55.90	-390.6	28,155	-1.39%	大買/大賣/鉅額交易
2023/04/17	252.3	55.98	383	56.51	58.00	-130.8	26,225	-0.50%	大買/大賣/鉅額交易
2023/04/14	579.9	54.33	355.1	54.18	54.20	224.8	23,870	0.94%	大買/大賣/鉅額交易
2023/04/13	115.1	51.13	81	52.65	52.90	34.1	21,249	0.16%	大買/
2023/04/12	61	47.21	48	47.62	48.15	13	20,124	0.06%
2023/04/11	22	44.69	26	44.12	43.80	-4	18,629	-0.02%
2023/04/10	16	43.43	28	43.85	44.30	-12	18,055	-0.07%
2023/04/07	6	42.42	6	42.32	42.40	0	17,575	0.00%
2023/04/06	2	42.10	5	42.05	42.00	-3	17,668	-0.02%
2023/03/31	2	41.88	1	41.70	41.65	1	17,716	0.01%
2023/03/29	2	41.50	11	41.51	41.55	-9	17,597	-0.05%
2023/03/28	27	42.19	21	41.32	41.20	6	17,588	0.03%
2023/03/27	40	43.47	45	43.61	43.20	-5	17,093	-0.03%
2023/03/24	16	42.03	9	42.21	42.45	7	16,439	0.04%
2023/03/23	29	41.69	23	41.64	41.75	6	16,380	0.04%
2023/03/22	6	40.87	7	41.07	40.85	-1	16,148	-0.01%
2023/03/21	15	41.17	4	41.18	41.00	11	16,101	0.07%
2023/03/20	5	41.08	4.1	41.00	41.00	0.9	16,040	0.01%
2023/03/17	14	40.45	12	40.36	40.25	2	16,072	0.01%
2023/03/16	1.1	39.98	14	40.06	40.20	-12.9	16,215	-0.08%
2023/03/15	31	40.78	28	41.00	41.00	3	16,594	0.02%
2023/03/14	27	39.88	30	39.93	39.85	-3	16,663	-0.02%
2023/03/13	24	38.92	5	39.17	38.95	19	17,010	0.11%
2023/03/10	6	41.05	2	40.75	40.90	4	17,105	0.02%
2023/03/09	32	41.47	42	41.43	42.05	-10	17,023	-0.06%
2023/03/08	22	41.28	30	41.02	41.00	-8	16,777	-0.05%
2023/03/07	7	39.19	16	39.02	39.40	-9	16,726	-0.05%
2023/03/06	12	38.68	2	38.65	38.65	10	16,633	0.06%
2023/03/03	12	38.33	4	38.51	38.40	8	16,513	0.05%
2023/03/02	8	37.76	3	37.85	37.85	5	16,435	0.03%
2023/03/01	4	37.90	0	0.00	38.00	4	16,423	0.02%
2023/02/24	2	38.55	19	38.54	38.50	-17	16,568	-0.10%
2023/02/23	13	38.91	11	39.05	39.20	2	16,400	0.01%
2023/02/22	1	38.50	12	38.76	39.20	-11	16,303	-0.07%
2023/02/21	87	38.90	13	39.07	38.80	74	16,229	0.46%
2023/02/20	116	38.91	14	38.93	38.80	102	15,930	0.64%	大買/鉅額交易
2023/02/17	73.1	38.55	20	38.63	38.50	53.1	15,735	0.34%
2023/02/16	3	37.97	6	37.98	38.00	-3	15,357	-0.02%
2023/02/15	14	37.44	11	37.44	37.30	3	15,226	0.02%
2023/02/14	7	37.07	0	0.00	37.60	7	15,097	0.05%
2023/02/13	13	37.67	16	37.74	37.65	-3	15,039	-0.02%
2023/02/10	61	38.54	53	38.43	37.95	8	14,717	0.05%
2023/02/09	20	37.47	41	37.08	37.35	-21	13,007	-0.16%
2023/02/08	3	36.02	43	35.65	35.90	-40	12,322	-0.32%
2023/02/06	0	0.00	5	35.34	35.50	-5	12,254	-0.04%
2023/02/03	0	0.00	6	34.99	34.95	-6	12,155	-0.05%
2023/02/01	5	35.00	4	34.99	34.55	1	11,897	0.01%
2023/01/30	8	34.23	1	34.20	34.10	7	11,767	0.06%
2023/01/17	7	34.31	0	0.00	34.15	7	11,749	0.06%
2023/01/16	3	34.45	0	0.00	34.40	3	11,809	0.03%
2023/01/12	2	34.90	1	34.85	34.85	1	11,970	0.01%
2023/01/11	3	35.13	4	35.31	35.05	-1	11,993	-0.01%
2023/01/10	9	34.92	0	0.00	34.80	9	11,948	0.08%
2023/01/09	1	35.10	0	0.00	34.95	1	11,937	0.01%
2023/01/06	6	35.35	5	35.30	35.25	1	11,951	0.01%
2023/01/05	1	35.40	2	35.43	35.25	-1	12,024	-0.01%
2023/01/04	5	35.05	6	35.33	35.45	-1	11,953	-0.01%
2023/01/03	14	35.58	3	35.75	35.40	11	11,892	0.09%
2022/12/30	15	35.91	15	35.96	35.75	0	11,774	0.00%
2022/12/29	6	35.00	5	35.08	35.10	1	11,294	0.01%
2022/12/28	20	35.07	36	35.43	35.10	-16	11,223	-0.14%
2022/12/27	10	35.08	8	35.36	35.00	2	11,126	0.02%
2022/12/26	14	35.46	4	35.26	35.25	10	11,028	0.09%
2022/12/23	12	33.36	27	34.13	34.55	-15	10,789	-0.14%
2022/12/22	12	33.48	0	0.00	33.50	12	10,626	0.11%
2022/12/21	2	33.38	0	0.00	33.25	2	10,653	0.02%
2022/12/20	7	33.81	3	34.17	33.30	4	10,740	0.04%
2022/12/19	3	34.52	1	34.50	34.40	2	10,836	0.02%
2022/12/16	9	35.16	1	35.30	34.95	8	10,808	0.07%
2022/12/15	12	35.52	31	35.83	35.95	-19	10,663	-0.18%
2022/12/14	1	34.55	1	35.00	35.00	0	10,373	0.00%
2022/12/13	8	34.60	0	0.00	34.35	8	10,265	0.08%
2022/12/12	7	34.89	0	0.00	34.85	7	10,170	0.07%
2022/12/09	15	35.16	0	0.00	34.85	15	10,069	0.15%
2022/12/08	19	35.47	9	35.74	35.20	10	9,939	0.10%
2022/12/07	22	36.14	17	36.11	35.85	5	9,652	0.05%
2022/12/06	6	35.88	8	36.39	35.60	-2	9,049	-0.02%
2022/12/05	15	36.72	12	36.63	36.25	3	8,693	0.03%
2022/12/02	4	34.24	20	34.39	34.80	-16	7,945	-0.20%
2022/12/01	7	33.27	1	33.50	33.10	6	7,385	0.08%
2022/11/30	2	33.80	2	33.75	33.40	0	7,203	0.00%
2022/11/29	32	34.03	32	34.16	33.90	0	6,738	0.00%
2022/11/28	2	31.98	3	32.10	31.90	-1	5,674	-0.02%
2022/11/25	1	31.55	0	0.00	31.40	1	5,575	0.02%
2022/11/24	3	31.75	5	31.75	31.40	-2	5,571	-0.04%
2022/11/23	5	31.65	1	31.55	31.55	4	5,518	0.07%
2022/11/22	4	31.66	8	31.65	31.55	-4	5,426	-0.07%
2022/11/21	1	31.00	0	0.00	30.90	1	5,128	0.02%
2022/11/18	1	30.70	0	0.00	31.05	1	5,115	0.02%
2022/11/17	2	30.60	0	0.00	30.60	2	5,066	0.04%
2022/11/16	13	31.37	3	31.70	31.05	10	4,972	0.20%
2022/11/15	3	30.95	1	30.95	30.95	2	4,857	0.04%
2022/11/14	1	31.15	0	0.00	31.15	1	4,831	0.02%
2022/11/11	10	31.19	6	30.90	30.90	4	4,846	0.08%
2022/11/10	6	31.12	14	31.06	31.10	-8	4,916	-0.16%
2022/11/09	9	31.24	4	31.05	31.05	5	5,034	0.10%
2022/11/08	13	32.04	1	31.60	31.60	12	4,958	0.24%
2022/11/04	3	32.68	4	32.80	32.65	-1	4,807	-0.02%
2022/11/03	10	32.50	4	32.75	33.10	6	4,848	0.12%
2022/11/02	0	0.00	4	32.41	32.45	-4	4,956	-0.08%
2022/11/01	3	31.68	0	0.00	31.80	3	5,247	0.06%
2022/10/28	1	30.80	0	0.00	30.60	1	5,701	0.02%
2022/10/27	2	31.23	2	31.50	31.20	0	6,360	0.00%
2022/10/26	3	31.05	0	0.00	31.05	3	7,147	0.04%
2022/10/24	2	32.10	5	32.09	32.30	-3	7,643	-0.04%
2022/10/21	3	31.02	5	31.40	31.60	-2	7,662	-0.03%
2022/10/20	3	30.22	0	0.00	30.25	3	7,750	0.04%
2022/10/19	1	31.15	0	0.00	31.15	1	7,706	0.01%
2022/10/14	1	31.60	0	0.00	31.45	1	8,017	0.01%
2022/10/13	2	31.53	0	0.00	31.15	2	8,057	0.02%
2022/10/12	2	32.88	0	0.00	32.90	2	8,015	0.02%
2022/10/07	1	33.95	0	0.00	33.45	1	8,286	0.01%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/10/04	1	34.45	0	0.00	34.35	1	9,375	0.01%
2022/10/03	0	0.00	1	34.25	34.15	-1	9,695	-0.01%
2022/09/30	1	33.05	1	33.85	33.80	0	9,935	0.00%
2022/09/29	0	0.00	1	34.50	34.00	-1	10,071	-0.01%
2022/09/28	9	34.28	8	34.45	33.70	1	10,280	0.01%
2022/09/27	8	34.40	7	34.36	34.15	1	10,620	0.01%
2022/09/26	8	36.21	4	36.53	35.55	4	10,875	0.04%
2022/09/23	0	0.00	2	36.15	36.10	-2	11,223	-0.02%
2022/09/22	0	0.00	1	35.95	35.95	-1	11,423	-0.01%
2022/09/21	0	0.00	2	36.05	35.55	-2	11,592	-0.02%
2022/09/19	1	35.65	0	0.00	35.60	1	11,793	0.01%
2022/09/16	0	0.00	2	35.90	36.05	-2	11,941	-0.02%
2022/09/15	6	36.95	6	36.91	36.55	0	12,241	0.00%
2022/09/14	0	0.00	1	36.90	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	48	36.66	36.70	-48	13,391	-0.36%
2022/09/12	0	0.00	2	36.68	36.80	-2	15,449	-0.01%
2022/09/06	0	0.00	1.1	35.62	35.60	-1.1	17,122	-0.01%
2022/09/05	0	0.00	1	35.55	35.35	-1	17,077	-0.01%
2022/09/02	3	35.35	0	0.00	35.20	3	17,101	0.02%
2022/09/01	0	0.00	1	35.55	35.25	-1	17,091	-0.01%
2022/08/31	15	35.43	0	0.00	35.50	15	17,113	0.09%
2022/08/30	0	0.00	1	35.65	35.15	-1	17,109	-0.01%
2022/08/29	1	35.10	0	0.00	35.00	1	17,110	0.01%
2022/08/26	5	36.05	0	0.00	35.80	5	17,097	0.03%
2022/08/25	5	36.05	0	0.00	35.75	5	17,140	0.03%
2022/08/24	1	35.80	0	0.00	35.75	1	17,235	0.01%
2022/08/23	5	35.40	2	35.75	35.90	3	17,266	0.02%
2022/08/22	1	35.15	1	35.20	35.20	0	17,223	0.00%
2022/08/19	3	35.18	14	35.10	35.10	-11	17,273	-0.06%
2022/08/18	1	35.00	0	0.00	35.40	1	17,291	0.01%
2022/08/17	5	35.25	0	0.00	35.05	5	17,429	0.03%
2022/08/16	5	36.00	2	35.93	35.60	3	17,431	0.02%
2022/08/15	0	0.00	1	36.95	36.90	-1	17,493	-0.01%
2022/08/11	5	37.10	0	0.00	36.80	5	17,572	0.03%
2022/08/10	2	36.95	3	36.85	36.75	-1	17,554	-0.01%
2022/08/09	1	37.25	0	0.00	37.15	1	17,517	0.01%
2022/08/08	2	37.35	4	37.28	37.00	-2	17,402	-0.01%
2022/08/05	12	36.03	25	35.71	35.95	-13	17,068	-0.08%
2022/08/04	1	37.25	0	0.00	36.00	1	16,971	0.01%
2022/08/03	4	37.30	3	37.02	37.10	1	16,796	0.01%
2022/08/02	6	38.03	7.1	38.02	38.20	-1.1	16,240	-0.01%
2022/08/01	8	36.64	18	36.74	37.35	-10	15,602	-0.06%
2022/07/27	0	0.00	5	35.81	35.90	-5	15,046	-0.03%
2022/07/26	0	0.00	2	34.95	35.20	-2	14,971	-0.01%
2022/07/21	3	34.75	4	34.78	34.70	-1	14,968	-0.01%
2022/07/20	3	35.07	1	35.40	35.35	2	15,124	0.01%
2022/07/19	3	35.07	0	35.15	35.00	3	15,270	0.02%
2022/07/18	4	35.25	1	35.10	35.00	3	15,522	0.02%
2022/07/15	4	34.60	2	34.93	35.10	2	15,567	0.01%
2022/07/14	3	35.87	64	35.86	35.85	-61	15,585	-0.39%
2022/07/13	70	35.77	13	36.10	36.05	57	15,513	0.37%
2022/07/12	13	34.18	3	34.40	34.25	10	15,255	0.07%
2022/07/11	2	34.28	17	34.30	34.35	-15	15,535	-0.10%
2022/07/08	2	33.10	1	32.75	32.75	1	15,691	0.01%
2022/07/07	1	33.30	0	0.00	33.40	1	15,583	0.01%
2022/07/06	1	33.90	385	34.69	33.85	-384	15,517	-2.47%	大賣/鉅額交易
2022/07/05	23	34.05	13	34.31	34.70	10	15,350	0.07%
2022/07/04	0	0.00	3	32.75	33.10	-3	14,928	-0.02%
2022/07/01	11	33.40	14	33.45	32.55	-3	14,518	-0.02%
2022/06/30	1	31.95	26	32.58	32.35	-25	13,940	-0.18%
2022/06/29	13	32.76	0	0.00	32.20	13	13,691	0.09%
2022/06/28	6	32.58	1	32.30	32.15	5	13,485	0.04%
2022/06/27	0	0.00	1	32.20	31.85	-1	13,380	-0.01%
2022/06/24	4	31.28	3	31.60	31.75	1	13,262	0.01%
2022/06/23	4	32.01	2	31.40	31.15	2	13,081	0.02%
2022/06/22	353	34.19	15	32.75	31.35	338	12,740	2.65%	大買/鉅額交易
2022/06/21	65	34.39	1	34.20	34.40	64	12,182	0.53%
2022/06/20	127	37.36	99	36.25	34.40	28	11,440	0.24%	大買/
2022/06/17	7	35.91	36	35.59	38.20	-29	9,329	-0.31%
2022/06/16	89	35.11	89	35.41	34.75	0	8,190	0.00%
2022/06/13	0	0.00	1	33.50	33.45	-1	7,447	-0.01%
2022/06/08	0	0.00	1	34.05	34.05	-1	7,334	-0.01%
2022/06/07	1	33.40	2	33.55	33.60	-1	7,289	-0.01%
2022/06/06	1	33.25	0	0.00	32.95	1	7,260	0.01%
2022/06/02	1	33.30	0	0.00	33.40	1	7,273	0.01%
2022/06/01	1	34.10	1	34.80	33.90	0	7,222	0.00%
2022/05/31	2	34.10	0	0.00	34.10	2	7,105	0.03%
2022/05/27	3	33.90	11	34.37	33.50	-8	6,976	-0.11%
2022/05/26	37	34.02	21	34.29	33.95	16	6,926	0.23%
2022/05/25	10	34.10	0	0.00	33.85	10	6,836	0.15%
2022/05/24	0	0.00	1	34.20	34.00	-1	6,625	-0.02%
2022/05/23	1	34.00	8	33.60	33.75	-7	6,483	-0.11%
2022/05/20	7	33.36	6	33.16	33.30	1	6,281	0.02%
2022/05/19	1	32.35	1	32.80	32.45	0	6,117	0.00%
2022/05/13	1	31.80	0	0.00	31.55	1	6,042	0.02%
2022/05/12	2	31.95	0	0.00	31.15	2	5,992	0.03%
2022/05/11	0	0.00	3	33.37	32.90	-3	5,844	-0.05%
2022/05/10	7	32.78	0	0.00	33.60	7	5,743	0.12%
2022/05/09	2	32.58	0	0.00	32.55	2	5,606	0.04%
2022/05/06	1	32.45	0	0.00	32.50	1	5,441	0.02%
2022/05/05	0	0.00	1	32.80	32.50	-1	5,378	-0.02%
2022/05/04	1	32.50	0	0.00	32.25	1	5,328	0.02%
2022/04/29	0	0.00	2	33.15	33.20	-2	5,153	-0.04%
2022/04/28	0	0.00	1	33.20	33.20	-1	5,071	-0.02%
2022/04/27	0	0.00	10	33.36	33.25	-10	4,986	-0.20%
2022/04/26	1	33.60	0	0.00	34.20	1	4,794	0.02%
2022/04/25	2	34.33	4	34.23	34.20	-2	4,451	-0.04%
2022/04/22	2	34.20	10	33.60	34.70	-8	4,162	-0.19%
2022/04/21	0	0.00	7	33.31	32.80	-7	3,836	-0.18%
2022/04/20	6	33.95	2	34.00	33.80	4	3,651	0.11%
2022/04/19	2	33.63	2	34.00	34.00	0	3,416	0.00%
2022/04/18	5	33.95	8	33.26	33.50	-3	3,197	-0.09%
2022/04/15	8	32.71	9.2	33.28	33.75	-1.2	2,960	-0.04%
2022/04/14	8	32.08	45	32.24	32.30	-37	2,484	-1.49%
2022/04/13	1	30.90	5	30.91	30.85	-4	2,029	-0.20%
2022/04/12	0	0.00	3	30.53	30.70	-3	1,866	-0.16%
2022/04/11	1	30.40	3	30.03	29.80	-2	1,758	-0.11%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/03/23	0	0.00	0.1	29.85	29.85	-0.1	1,764	-0.01%
2022/03/21	0	0.00	1	29.75	29.60	-1	1,754	-0.06%
2022/03/18	0	0.00	1	29.55	29.55	-1	1,765	-0.06%
2022/03/17	1	29.45	0	0.00	29.50	1	1,765	0.06%
2022/03/14	1	29.30	0	0.00	29.30	1	1,770	0.06%
2022/03/11	1	29.50	0	0.00	29.40	1	1,804	0.06%
2022/03/09	2	29.13	0	0.00	29.25	2	1,821	0.11%
2022/03/08	2	28.88	0	0.00	28.75	2	1,808	0.11%
2022/03/07	4	29.66	0	0.00	29.55	4	1,761	0.23%
2022/03/01	1	30.00	0	0.00	30.05	1	1,838	0.05%
2022/02/24	2	29.55	2	29.65	29.45	0	1,850	0.00%
2022/02/23	0	0.00	5	30.00	29.90	-5	1,868	-0.27%
2022/02/22	0	0.00	1	29.95	29.95	-1	1,908	-0.05%
2022/02/18	6	30.13	0	0.00	30.15	6	2,008	0.30%
2022/02/17	1	30.00	15	29.95	29.95	-14	2,144	-0.65%
2022/02/15	7	29.34	0	0.00	29.35	7	2,122	0.33%
2022/02/10	5	29.75	5	29.80	29.65	0	2,169	0.00%
2022/02/07	2	29.45	10	29.38	29.55	-8	2,223	-0.36%
2022/01/26	20	29.10	0	0.00	29.10	20	2,237	0.89%
2022/01/21	0	0.00	0.3	29.55	29.45	-0.3	2,236	-0.01%
2022/01/19	0	0.00	1	29.70	29.70	-1	2,234	-0.04%
2022/01/14	3	29.85	0	0.00	29.80	3	2,257	0.13%
2022/01/13	0	0.00	5	29.85	30.15	-5	2,254	-0.22%
2022/01/12	0	0.00	16	29.65	29.70	-16	2,230	-0.72%
2022/01/11	8	30.03	0	0.00	29.95	8	2,228	0.36%
2022/01/10	0	0.00	7.2	30.39	30.40	-7.2	2,201	-0.33%
2022/01/07	0	0.00	20	30.06	29.95	-20	2,108	-0.95%
2022/01/06	1	29.70	3	29.87	29.65	-2	2,037	-0.10%
2022/01/05	3	29.60	5	29.60	29.55	-2	1,997	-0.10%
2022/01/04	2	29.55	10	29.40	29.50	-8	1,995	-0.40%
2022/01/03	10	29.30	0	0.00	29.30	10	1,983	0.50%
2021/12/29	5	29.45	2	29.35	29.60	3	1,970	0.15%
2021/12/24	6	29.49	5	29.50	29.40	1	1,908	0.05%
2021/12/23	0	0.00	24	29.42	29.35	-24	1,926	-1.25%
2021/12/22	5	29.15	5	29.30	29.10	0	1,931	0.00%
2021/12/21	0	0.00	1	29.05	29.10	-1	1,921	-0.05%
2021/12/20	2	29.00	0	0.00	29.00	2	1,922	0.10%
2021/12/17	7	29.01	0	0.00	29.10	7	1,928	0.36%
2021/12/16	0	0.00	3	29.08	29.10	-3	1,939	-0.15%
2021/12/15	1	29.10	5	29.00	29.00	-4	1,959	-0.20%
2021/12/14	15	29.22	10	29.20	29.00	5	1,973	0.25%
2021/12/13	4	29.51	0	0.00	29.45	4	1,975	0.20%
2021/12/10	19	29.42	5	29.60	29.55	14	1,999	0.70%
2021/12/07	0	0.00	1	30.25	29.95	-1	2,038	-0.05%
2021/12/02	2	29.10	1	29.05	29.05	1	2,084	0.05%
2021/12/01	2	29.15	0	0.00	29.20	2	2,127	0.09%
2021/11/30	2	29.45	0	0.00	29.00	2	2,148	0.09%
2021/11/29	2	29.35	0	0.00	29.20	2	2,151	0.09%
2021/11/26	4	30.06	3	30.00	29.80	1	2,116	0.05%
2021/11/22	5	30.40	4	30.35	30.40	1	1,998	0.05%
2021/11/19	10	30.05	1	30.15	30.25	9	1,969	0.46%
2021/11/18	1	30.25	2	30.20	30.35	-1	1,928	-0.05%
2021/11/17	5	30.01	3	30.00	30.00	2	1,854	0.11%
2021/11/16	0	0.00	1	30.10	29.80	-1	1,794	-0.06%
2021/11/12	0	0.00	14	29.24	29.25	-14	1,622	-0.86%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/10	1	28.95	0	0.00	28.95	1	1,709	0.06%
2021/11/03	1	28.65	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	5.1	28.68	28.75	-5.1	1,772	-0.29%
2021/11/01	5	28.40	4.8	28.37	28.35	0.2	1,768	0.01%
2021/10/29	5	28.15	0	0.00	28.20	5	1,824	0.27%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	7	28.21	0	0.00	28.25	7	2,126	0.33%
2021/10/26	0	0.00	2	28.05	28.10	-2	2,138	-0.09%
2021/10/22	2	28.13	0	0.00	27.95	2	2,200	0.09%
2021/10/21	3	28.15	0	0.00	28.15	3	2,230	0.13%
2021/10/18	1	28.25	0	0.00	28.25	1	2,400	0.04%
2021/10/13	2	27.93	0	0.00	28.10	2	2,449	0.08%
2021/10/12	1	27.95	0	0.00	28.00	1	2,482	0.04%
2021/10/06	1	28.30	0	0.00	28.05	1	2,521	0.04%
2021/10/05	1	28.00	1	28.15	28.45	0	2,526	0.00%
2021/09/24	0	0.00	6	28.50	28.20	-6	2,599	-0.23%
2021/09/22	1	28.05	1	28.25	28.25	0	2,650	0.00%
2021/09/17	1	28.25	1	28.40	28.35	0	2,882	0.00%
2021/09/16	1	28.25	0	0.00	28.25	1	2,897	0.03%
2021/09/15	5	28.10	0	0.00	28.10	5	2,938	0.17%
2021/09/14	1	27.70	1	27.95	27.95	0	3,017	0.00%
2021/09/13	7	27.35	0	0.00	27.35	7	3,292	0.21%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/09	1	27.35	0	0.00	27.30	1	3,434	0.03%
2021/09/08	3	27.58	4	27.55	27.40	-1	3,401	-0.03%
2021/09/07	1	27.95	0	0.00	27.90	1	3,370	0.03%
2021/09/06	3	28.33	0	0.00	28.10	3	3,378	0.09%
2021/09/03	1	28.70	0	0.00	28.65	1	3,337	0.03%
2021/09/02	1	28.90	15	28.92	28.90	-14	3,334	-0.42%
2021/08/30	12	29.00	0	0.00	29.00	12	3,383	0.35%
2021/08/26	2	29.05	0	0.00	29.10	2	3,738	0.05%
2021/08/25	2	29.15	0	0.00	29.15	2	3,738	0.05%
2021/08/24	2	29.30	0	0.00	29.30	2	3,733	0.05%
2021/08/19	1	28.90	0	0.00	28.95	1	3,743	0.03%
2021/08/18	1	28.75	0	0.00	29.45	1	3,722	0.03%
2021/08/17	2	29.43	0	0.00	29.30	2	3,701	0.05%
2021/08/16	2	29.45	3	30.18	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	1	30.35	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	2	30.30	30.25	-2	3,542	-0.06%
2021/08/11	2	30.00	1	29.95	29.95	1	3,535	0.03%
2021/08/10	1	30.00	2	30.05	30.20	-1	3,511	-0.03%
2021/08/09	2	29.95	1	30.20	30.00	1	3,526	0.03%
2021/08/04	1	29.80	2	30.03	29.85	-1	3,632	-0.03%
2021/08/03	0	30.95	3	30.67	30.50	-3	3,618	-0.08%
2021/08/02	1	30.75	30	30.41	30.90	-29	3,548	-0.82%
2021/07/28	0	0.00	1	29.60	29.80	-1	3,342	-0.03%
2021/07/27	0.3	29.95	5	29.94	30.00	-4.7	3,385	-0.14%
2021/07/26	0	0.00	5	29.90	29.85	-5	3,374	-0.15%
2021/07/23	7	29.70	1	29.60	29.55	6	3,343	0.18%
2021/07/22	0	0.00	5	29.00	29.00	-5	3,339	-0.15%
2021/07/20	0	0.00	6	28.93	28.80	-6	3,422	-0.18%
2021/07/16	1	29.10	10	29.11	29.10	-9	3,742	-0.24%
2021/07/15	0	0.00	2	28.60	28.65	-2	3,764	-0.05%
2021/07/14	0	0.00	2	28.60	28.65	-2	3,870	-0.05%
2021/07/13	1	28.85	1	28.80	28.55	0	4,110	0.00%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/06	0	0.00	5	29.10	29.00	-5	4,282	-0.12%
2021/07/05	1	28.90	0	0.00	28.95	1	4,284	0.02%
2021/07/02	1	28.80	1	28.95	28.90	0	4,283	0.00%
2021/07/01	1	29.05	0	0.00	29.00	1	4,276	0.02%
2021/06/30	0	0.00	1	29.40	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	5	29.15	29.10	-5	4,272	-0.12%
2021/06/28	0	0.00	4	30.00	29.65	-4	4,246	-0.09%
2021/06/25	2	29.65	2	29.63	29.50	0	4,015	0.00%
2021/06/24	15	30.10	0	0.00	29.75	15	4,006	0.37%
2021/06/23	1	30.25	15	30.40	29.70	-14	3,958	-0.35%
2021/06/22	3	29.90	17.4	30.07	29.85	-14.4	3,860	-0.37%
2021/06/21	10	29.71	2	29.30	29.55	8	3,570	0.22%
2021/06/18	6	29.15	8	29.20	29.20	-2	3,472	-0.06%
2021/06/17	12	28.78	0	0.00	28.85	12	3,433	0.35%
2021/06/16	2	28.85	0	0.00	28.50	2	3,456	0.06%
2021/06/15	0	0.00	1	28.50	28.60	-1	3,456	-0.03%
2021/06/11	0	0.00	5	28.75	28.75	-5	3,427	-0.15%
2021/06/10	1	29.00	2	29.00	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	1	29.05	29.20	-1	3,429	-0.03%
2021/06/08	6	29.38	2	29.05	29.00	4	3,430	0.12%
2021/06/07	6	28.73	3	28.73	29.00	3	3,438	0.09%
2021/06/04	9	30.11	23	29.53	29.30	-14	3,439	-0.41%
2021/06/03	12	29.05	44	29.82	29.90	-32	3,338	-0.96%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/05/28	1	27.60	0	0.00	27.65	1	3,238	0.03%
2021/05/27	2	27.15	2	27.20	27.20	0	3,418	0.00%
2021/05/21	0	0.00	6	26.78	26.90	-6	3,944	-0.15%
2021/05/18	1	26.60	2	26.65	26.85	-1	3,980	-0.03%
2021/05/17	10	25.97	0	0.00	25.60	10	3,973	0.25%
2021/05/14	13	26.59	0	0.00	26.60	13	3,929	0.33%
2021/05/13	4	26.15	1	26.00	26.35	3	3,904	0.08%
2021/05/12	20	27.02	22	27.39	26.50	-2	3,863	-0.05%
2021/05/11	1	28.45	1	28.10	28.00	0	3,754	0.00%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/07	7	28.44	2	28.65	28.60	5	3,706	0.13%
2021/05/06	6	28.36	1	28.80	28.40	5	3,709	0.13%
2021/05/05	1	28.55	1	28.65	28.40	0	3,687	0.00%
2021/05/04	20	28.70	8	28.74	28.50	12	3,672	0.33%
2021/05/03	4	29.88	0	0.00	29.55	4	3,600	0.11%
2021/04/29	0	0.00	5	30.10	30.05	-5	3,610	-0.14%
2021/04/28	0	0.00	6	29.94	30.00	-6	3,573	-0.17%
2021/04/27	0	0.00	1	30.45	30.30	-1	3,541	-0.03%
2021/04/26	0	0.00	12	30.59	30.75	-12	3,499	-0.34%
2021/04/23	6	30.78	8	30.76	30.70	-2	3,442	-0.06%
2021/04/22	6	31.28	6	31.25	30.50	0	3,378	0.00%
2021/04/21	0	0.00	5	30.20	30.30	-5	3,153	-0.16%
2021/04/20	2	31.18	45	30.48	30.45	-43	3,118	-1.38%
2021/04/19	14	30.92	19	30.95	31.10	-5	3,048	-0.16%
2021/04/15	3.4	29.48	1	29.60	29.55	2.4	2,786	0.09%
2021/04/14	32.1	29.25	1	29.05	29.20	31.1	2,739	1.13%
2021/04/13	4	28.85	3	28.82	28.75	1	2,694	0.04%
2021/04/12	0	0.00	43	28.75	28.80	-43	2,694	-1.60%
2021/04/06	4	28.90	0	0.00	28.95	4	2,763	0.14%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/29	0	0.00	1	29.15	29.15	-1	2,731	-0.04%
2021/03/26	3	29.30	2	29.25	29.30	1	2,761	0.04%
2021/03/25	0	0.00	2	29.20	29.20	-2	2,842	-0.07%
2021/03/22	3	28.97	5	28.98	29.00	-2	2,929	-0.07%
2021/03/19	2	29.05	0	0.00	29.05	2	2,901	0.07%
2021/03/17	2	29.28	0	0.00	29.30	2	2,872	0.07%
2021/03/16	5	29.47	0	0.00	29.30	5	2,877	0.17%
2021/03/15	6	29.35	0	0.00	29.50	6	2,873	0.21%
2021/03/12	2	29.10	0	0.00	29.10	2	2,869	0.07%
2021/03/09	0	0.00	10	29.80	29.75	-10	2,850	-0.35%
2021/03/08	0	0.00	13	30.10	29.95	-13	2,837	-0.46%
2021/03/05	1	29.80	0	0.00	29.75	1	2,814	0.04%
2021/03/04	3	29.80	2	29.75	30.00	1	2,795	0.04%
2021/03/03	2	29.70	26	29.77	29.70	-24	2,756	-0.87%
2021/03/02	15	30.45	26	30.10	29.70	-11	2,725	-0.40%
2021/02/26	13	30.10	42	29.87	30.30	-29	2,564	-1.13%
2021/02/25	5	29.31	8	29.41	29.55	-3	2,295	-0.13%
2021/02/24	16	28.58	7	28.46	28.35	9	2,119	0.42%
2021/02/23	3	28.25	0	0.00	28.60	3	2,105	0.14%
2021/02/05	1	27.45	0	0.00	27.40	1	2,085	0.05%
2021/02/04	2	27.38	0	0.00	27.40	2	2,090	0.10%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	2	27.25	0	0.00	27.15	2	2,150	0.09%
2021/01/28	7	27.36	0	0.00	27.35	7	2,133	0.33%
2021/01/27	5	27.65	0	0.00	27.55	5	2,117	0.24%
2021/01/26	7	27.64	0	0.00	27.50	7	2,120	0.33%
2021/01/25	2	28.00	0	0.00	27.95	2	2,114	0.09%
2021/01/22	5	28.23	5	28.15	28.20	0	2,125	0.00%
2021/01/21	0	0.00	3	27.65	27.55	-3	2,086	-0.14%
2021/01/20	4	27.26	12	27.40	27.25	-8	2,085	-0.38%
2021/01/15	0	0.00	5	27.85	27.90	-5	2,036	-0.25%
2021/01/13	6	28.18	7	28.25	28.20	-1	1,986	-0.05%
2021/01/08	3	28.70	11.4	28.81	28.70	-8.4	1,908	-0.44%
2021/01/07	6	28.68	0	0.00	28.70	6	1,893	0.32%
2021/01/06	3	28.85	1	28.90	28.85	2	1,869	0.11%
2021/01/04	10	29.75	33	29.65	29.45	-23	1,815	-1.27%
2020/12/31	10	29.00	4	28.88	29.00	6	1,728	0.35%
2020/12/28	1	29.00	3	28.95	28.95	-2	1,684	-0.12%
2020/12/22	6	28.53	2	28.95	28.40	4	1,671	0.24%
2020/12/21	15	29.50	8	29.50	29.45	7	1,672	0.42%
2020/12/18	3	28.93	18	28.88	29.10	-15	1,601	-0.94%
2020/12/17	0	0.00	10.4	28.69	28.60	-10.4	1,561	-0.66%
2020/12/16	0	0.00	9	28.84	28.85	-9	1,580	-0.57%
2020/12/15	3	28.40	0	0.00	28.20	3	1,545	0.19%
2020/12/14	0	0.00	2	28.23	28.30	-2	1,557	-0.13%
2020/12/11	10	28.30	0	0.00	28.05	10	1,567	0.64%
2020/12/09	0	0.00	1	28.55	28.60	-1	1,578	-0.06%
2020/12/04	0	0.00	2	29.05	29.10	-2	1,630	-0.12%
2020/12/03	0	0.00	1	28.50	28.75	-1	1,629	-0.06%
2020/12/02	0	0.00	2	28.25	28.45	-2	1,667	-0.12%
2020/12/01	10	28.70	17	28.53	28.55	-7	1,732	-0.40%
2020/11/30	0	0.00	1	28.95	28.70	-1	1,792	-0.06%
2020/11/26	1	28.80	4	28.85	28.70	-3	2,209	-0.14%
2020/11/25	1	29.00	9	29.10	29.00	-8	2,846	-0.28%
2020/11/24	0	0.00	6	28.65	28.60	-6	2,891	-0.21%
2020/11/23	57	29.09	0	0.00	28.80	57	2,901	1.96%
2020/11/20	5	28.75	0	0.00	28.90	5	2,889	0.17%
2020/11/19	2	29.05	1	28.85	29.00	1	2,900	0.03%
2020/11/16	0	0.00	1	28.55	28.45	-1	2,965	-0.03%
2020/11/13	0	0.00	3	28.47	28.50	-3	3,042	-0.10%
2020/11/11	2	28.40	5	28.40	28.55	-3	3,143	-0.10%
2020/11/10	2	28.35	0	0.00	28.30	2	3,128	0.06%
2020/11/09	3	28.10	0	0.00	27.80	3	3,092	0.10%
2020/11/06	0	0.00	6	27.95	28.05	-6	3,106	-0.19%
2020/11/04	2	27.80	0	0.00	27.80	2	3,165	0.06%
2020/11/02	3	27.72	0	0.00	27.75	3	3,208	0.09%
2020/10/30	1	27.20	3	27.55	27.40	-2	3,214	-0.06%
2020/10/29	8	27.31	0	0.00	27.30	8	3,212	0.25%
2020/10/28	5	27.75	3	27.65	27.65	2	3,227	0.06%
2020/10/27	0	0.00	5	27.70	27.80	-5	3,225	-0.16%
2020/10/26	2	27.83	0	0.00	27.75	2	3,234	0.06%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/19	0	0.00	20	27.85	28.15	-20	3,311	-0.60%
2020/10/16	2	28.10	0	0.00	28.10	2	3,313	0.06%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/14	1	28.15	0	0.00	28.20	1	3,321	0.03%
2020/10/13	1	28.10	0	0.00	28.20	1	3,337	0.03%
2020/10/06	0	0.00	4	28.70	28.80	-4	3,418	-0.12%
2020/09/28	1	28.30	3	28.30	28.40	-2	3,633	-0.06%
2020/09/25	2	28.05	6	27.90	28.00	-4	3,669	-0.11%
2020/09/24	3	28.58	10	28.55	28.05	-7	3,668	-0.19%
2020/09/23	3	29.03	0	0.00	29.00	3	3,634	0.08%
2020/09/22	1	29.30	5	29.35	29.30	-4	3,629	-0.11%
2020/09/21	23	29.83	1	30.00	29.80	22	3,627	0.61%
2020/09/18	1	29.80	7	29.90	29.80	-6	3,612	-0.17%
2020/09/17	0	0.00	3	29.65	29.55	-3	3,641	-0.08%
2020/09/16	3	29.62	1	29.80	29.75	2	3,732	0.05%
2020/09/14	7.4	29.36	2	29.35	29.40	5.4	3,766	0.14%
2020/09/11	4	29.85	0	0.00	29.70	4	3,746	0.11%
2020/09/09	6	29.88	0	0.00	30.00	6	3,708	0.16%
2020/09/08	1	30.25	0	0.00	30.25	1	3,685	0.03%
2020/09/07	3	30.45	0	0.00	30.40	3	3,680	0.08%
2020/09/04	5	30.19	43	30.22	30.25	-38	3,677	-1.03%
2020/09/03	23	30.87	5	30.96	30.65	18	3,632	0.50%
2020/09/02	7	30.66	3	30.60	30.85	4	3,597	0.11%
2020/09/01	21	31.67	7	31.45	31.20	14	3,539	0.40%
2020/08/31	16	31.12	42	31.99	32.00	-26	3,278	-0.79%
2020/08/28	1	28.80	14	29.00	29.10	-13	2,640	-0.49%
2020/08/27	0	0.00	5	28.62	28.70	-5	2,584	-0.19%
2020/08/25	4	28.49	1	28.45	28.35	3	2,588	0.12%
2020/08/24	1	28.60	12	28.67	28.55	-11	2,583	-0.43%
2020/08/21	1	27.90	19	28.01	28.05	-18	2,607	-0.69%
2020/08/20	31	28.02	4	27.80	27.75	27	2,621	1.03%
2020/08/19	20	28.78	21	28.90	28.85	-1	2,558	-0.04%
2020/08/18	1	28.40	1	28.15	28.10	0	2,486	0.00%
2020/08/17	0	0.00	5	28.45	28.40	-5	2,503	-0.20%
2020/08/14	6	27.58	5	27.65	27.60	1	2,506	0.04%
2020/08/13	9	27.55	0	0.00	27.40	9	2,518	0.36%
2020/08/12	1	27.50	0	0.00	27.40	1	2,542	0.04%
2020/08/11	0	0.00	12	27.51	27.30	-12	2,533	-0.47%
2020/08/10	9	27.10	1	27.10	27.20	8	2,519	0.32%
2020/08/07	3	26.93	0	0.00	26.70	3	2,500	0.12%
2020/08/06	0	0.00	0.1	27.20	26.95	-0.1	2,485	0.00%
2020/08/04	1	27.50	6	27.38	27.20	-5	2,519	-0.20%
2020/08/03	2	26.95	1	27.35	27.60	1	2,528	0.04%
2020/07/29	6	26.70	5	26.90	26.90	1	2,571	0.04%
2020/07/28	9	26.56	0	0.00	26.55	9	2,579	0.35%
2020/07/27	1	27.00	0	0.00	26.95	1	2,591	0.04%
2020/07/24	13	27.87	10	27.79	27.65	3	2,582	0.12%
2020/07/23	0	0.00	10	28.18	28.00	-10	2,587	-0.39%
2020/07/22	7	28.10	0	0.00	28.10	7	2,608	0.27%
2020/07/21	11	27.88	0	0.00	27.85	11	2,594	0.42%
2020/07/20	5	27.85	1	27.90	27.90	4	2,589	0.15%
2020/07/17	3	28.22	9	28.30	28.00	-6	2,608	-0.23%
2020/07/16	0	0.00	25	28.20	28.20	-25	2,620	-0.95%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	20	27.95	0	0.00	27.80	20	2,631	0.76%
2020/07/10	27	28.10	2	28.15	27.80	25	2,631	0.95%
2020/07/09	11	28.74	6	28.80	28.65	5	2,602	0.19%
2020/07/08	1	29.60	0	0.00	29.75	1	2,560	0.04%
2020/07/07	2.1	29.67	10	29.65	29.65	-7.9	2,497	-0.32%
2020/07/06	3	29.68	30	29.70	29.65	-27	2,490	-1.08%
2020/07/03	30	29.80	0	0.00	29.70	30	2,479	1.21%
2020/07/02	0	0.00	5.2	30.00	29.90	-5.2	2,469	-0.21%
2020/07/01	5	29.80	0	0.00	29.80	5	2,481	0.20%
2020/06/30	1	30.10	0	0.00	29.80	1	2,486	0.04%
2020/06/29	7	29.76	0	0.00	29.75	7	2,486	0.28%
2020/06/24	6	30.03	4	29.90	29.95	2	2,482	0.08%
2020/06/22	14	29.94	3	29.80	29.75	11	2,427	0.45%
2020/06/19	0	0.00	1	30.00	29.55	-1	2,429	-0.04%
2020/06/17	8	29.43	0	0.00	29.40	8	2,464	0.32%
2020/06/16	0	0.00	4	29.54	29.70	-4	2,500	-0.16%
2020/06/15	4	29.13	0	0.00	29.15	4	2,623	0.15%
2020/06/12	6	28.66	1	28.60	29.10	5	2,646	0.19%
2020/06/11	3.5	29.55	0	0.00	29.25	3.5	2,687	0.13%
2020/06/10	2	29.85	0	0.00	29.85	2	2,692	0.07%
2020/06/09	5	29.90	0	0.00	29.80	5	2,762	0.18%
2020/06/08	5	30.40	3	30.50	30.30	2	2,787	0.07%
2020/06/05	5	30.28	2	30.20	30.20	3	2,759	0.11%
2020/06/04	0	0.00	19	29.60	29.55	-19	2,757	-0.69%
2020/06/02	3	29.25	0	0.00	29.50	3	2,856	0.11%
2020/06/01	0	0.00	2	29.70	29.50	-2	2,846	-0.07%
2020/05/29	10	29.35	2	29.25	29.30	8	2,836	0.28%
2020/05/28	4	29.68	6	29.50	29.10	-2	2,835	-0.07%
2020/05/26	1	28.60	1	28.65	28.65	0	2,840	0.00%
2020/05/25	0	0.00	5	28.55	28.45	-5	2,852	-0.18%
2020/05/22	3	28.50	0	0.00	28.55	3	2,906	0.10%
2020/05/21	4	29.20	3	28.83	29.05	1	2,963	0.03%
2020/05/20	0	0.00	5	28.10	28.05	-5	2,890	-0.17%
2020/05/19	0	0.00	12	28.05	28.40	-12	2,895	-0.41%
2020/05/18	0	0.00	22	27.61	27.75	-22	2,885	-0.76%
2020/05/15	1	27.50	0	0.00	27.40	1	2,887	0.03%
2020/05/14	10	27.55	0	0.00	27.50	10	2,904	0.34%
2020/05/13	4	27.49	1	27.90	27.85	3	2,911	0.10%
2020/05/11	14	27.61	3	27.63	27.70	11	2,942	0.37%
2020/05/08	3	27.98	0	0.00	27.95	3	2,915	0.10%
2020/05/07	3	28.15	0	0.00	28.05	3	2,921	0.10%
2020/05/06	0	0.00	20	28.21	28.15	-20	2,952	-0.68%
2020/05/05	1	27.95	2	28.33	28.70	-1	2,967	-0.03%
2020/04/29	0	0.00	15	28.04	28.05	-15	3,066	-0.49%
2020/04/28	0	0.00	3	28.00	27.85	-3	3,121	-0.10%
2020/04/24	1	26.80	0	0.00	26.90	1	3,326	0.03%
2020/04/21	1	27.25	36	27.54	27.25	-35	3,449	-1.01%
2020/04/17	3	28.00	0	0.00	27.75	3	4,042	0.07%
2020/04/16	4	27.70	3	27.67	27.65	1	4,198	0.02%
2020/04/15	11	28.46	0	0.00	28.40	11	4,255	0.26%
2020/04/14	1	27.90	0	0.00	28.10	1	4,358	0.02%
2020/04/13	2	27.88	0	0.00	27.65	2	4,434	0.05%
2020/04/10	6	27.65	0	0.00	27.70	6	4,619	0.13%
2020/04/09	0	0.00	5	27.99	27.95	-5	4,817	-0.10%
2020/04/07	3	26.80	1	26.80	26.85	2	5,648	0.04%
2020/03/30	3	26.57	0	0.00	26.70	3	6,005	0.05%
2020/03/27	4	26.85	6	26.84	26.65	-2	6,254	-0.03%
2020/03/26	10	26.90	0	0.00	26.55	10	6,567	0.15%
2020/03/25	7	26.82	2	26.70	26.50	5	6,557	0.08%
2020/03/24	3	26.18	0	0.00	26.10	3	6,581	0.05%
2020/03/23	1	25.80	0	0.00	26.00	1	6,688	0.01%
2020/03/20	1	27.40	1	27.75	26.95	0	6,707	0.00%
2020/03/19	0	0.00	4	25.54	26.50	-4	6,654	-0.06%
2020/03/18	10	26.95	1	26.80	26.80	9	6,527	0.14%
2020/03/17	24	27.00	0	0.00	26.95	24	6,497	0.37%
2020/03/16	3	27.58	2	27.45	27.45	1	6,435	0.02%
2020/03/13	4	27.04	8	27.12	27.65	-4	6,381	-0.06%
2020/03/12	16	28.89	10	28.80	28.80	6	6,274	0.10%
2020/03/11	2	29.70	0	0.00	29.55	2	6,208	0.03%
2020/03/10	5	29.10	9	29.42	29.45	-4	6,207	-0.06%
2020/03/09	13	30.25	10	29.98	29.70	3	6,162	0.05%
2020/03/06	2	30.90	0	0.00	30.90	2	6,071	0.03%
2020/03/05	7	31.22	0	0.00	31.15	7	6,069	0.12%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/03	0	0.00	5	31.10	31.15	-5	6,058	-0.08%
2020/03/02	19	30.56	32	30.69	31.00	-13	6,044	-0.22%
2020/02/27	10	31.43	0	0.00	31.35	10	5,990	0.17%
2020/02/25	4	31.26	1	31.75	31.55	3	5,905	0.05%
2020/02/24	8	32.05	0	0.00	31.85	8	5,835	0.14%
2020/02/21	11	32.70	0	0.00	32.60	11	5,738	0.19%
2020/02/20	12	32.79	2	32.85	32.75	10	5,715	0.17%
2020/02/19	5	33.00	4	33.00	32.95	1	5,686	0.02%
2020/02/18	10	32.63	5	32.65	32.65	5	5,659	0.09%
2020/02/17	8	32.61	0	0.00	32.60	8	5,649	0.14%
2020/02/14	4	32.86	0	0.00	32.90	4	5,617	0.07%
2020/02/13	5	32.90	5	33.00	32.95	0	5,599	0.00%
2020/02/12	7	33.02	17	33.30	32.85	-10	5,596	-0.18%
2020/02/11	1	32.90	0	0.00	32.95	1	5,543	0.02%
2020/02/10	21	32.60	4	32.60	32.65	17	5,518	0.31%
2020/02/07	18	33.00	11	32.99	33.00	7	5,487	0.13%
2020/02/06	14	33.41	0	0.00	33.45	14	5,439	0.26%
2020/02/05	17	33.30	0	0.00	33.30	17	5,406	0.31%
2020/02/04	3	33.53	25	33.56	33.55	-22	5,351	-0.41%
2020/02/03	29	32.84	1	32.80	33.05	28	5,279	0.53%
2020/01/31	2	33.83	45	33.63	33.75	-43	5,190	-0.83%
2020/01/30	9	33.41	4	33.70	33.30	5	5,112	0.10%
2020/01/20	0	0.00	1	34.95	34.95	-1	4,941	-0.02%
2020/01/17	1	34.95	0	0.00	34.75	1	4,869	0.02%
2020/01/16	3	34.75	0	0.00	34.75	3	4,822	0.06%
2020/01/15	2	34.60	5	34.77	34.60	-3	4,798	-0.06%
2020/01/14	4	34.59	1	34.90	34.45	3	4,731	0.06%
2020/01/13	50	35.77	2	35.95	34.75	48	4,620	1.04%
2020/01/10	6	34.82	9	34.80	34.75	-3	4,117	-0.07%
2020/01/09	12	34.43	2	34.35	34.30	10	3,935	0.25%
2020/01/08	2	34.40	20	34.41	34.30	-18	3,847	-0.47%
2020/01/07	1	34.55	151	34.55	34.75	-150	3,711	-4.04%	大賣/鉅額交易
2020/01/06	7	35.09	6	35.05	35.00	1	3,631	0.03%
2020/01/03	27	35.46	32	35.19	35.05	-5	3,437	-0.15%
2020/01/02	51	35.95	9	35.53	35.85	42	3,225	1.30%
2019/12/31	134	35.34	39	35.52	35.90	95	2,963	3.21%	大買/
2019/12/30	33	33.38	32	33.31	33.50	1	2,327	0.04%
2019/12/27	16	32.67	2	32.95	32.50	14	2,156	0.65%
2019/12/26	2	33.05	11	33.25	32.85	-9	2,051	-0.44%
2019/12/25	1	32.90	2	32.85	32.90	-1	1,984	-0.05%
2019/12/24	14	32.94	4	33.39	32.95	10	1,895	0.53%
2019/12/23	35	32.82	34	33.19	33.10	1	1,654	0.06%
2019/12/20	1	31.75	0	0.00	31.60	1	1,312	0.08%
2019/12/19	6	31.60	0	0.00	31.50	6	1,299	0.46%
2019/12/18	20	32.36	4	32.36	32.10	16	1,240	1.29%
2019/12/17	38	31.59	17	31.55	31.60	21	1,091	1.92%
2019/12/13	3	31.10	0	0.00	31.20	3	1,050	0.29%
2019/12/12	3	31.15	0	0.00	31.15	3	1,042	0.29%
2019/12/11	3	31.10	0	0.00	31.15	3	1,060	0.28%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/06	11	31.20	0	0.00	31.25	11	1,053	1.04%
2019/12/05	10	31.24	0	0.00	31.20	10	1,056	0.95%
2019/12/02	3	31.60	0	0.00	31.60	3	976	0.31%
2019/11/29	1	31.90	0	0.00	31.80	1	953	0.10%
2019/11/25	2	31.90	0	0.00	31.85	2	973	0.21%
2019/11/15	0	0.00	5	31.95	31.90	-5	1,051	-0.48%
2019/11/14	5	31.65	0	0.00	31.80	5	1,075	0.46%
2019/11/13	0	0.00	8	31.88	31.85	-8	1,082	-0.74%
2019/11/08	1	31.80	2	31.75	31.80	-1	1,093	-0.09%
2019/11/07	5	31.70	0	0.00	31.75	5	1,119	0.45%
2019/11/04	0	0.00	5	31.85	31.95	-5	1,125	-0.44%
2019/10/24	7	31.54	0	0.00	31.60	7	1,162	0.60%
2019/10/22	5	31.55	0	0.00	31.55	5	1,186	0.42%
2019/10/21	2	31.55	0	0.00	31.50	2	1,205	0.17%
2019/10/17	2	31.60	0	0.00	31.75	2	1,187	0.17%
2019/10/14	2	31.65	7	31.65	31.70	-5	1,180	-0.42%
2019/10/01	0	0.00	2	32.50	32.15	-2	1,398	-0.14%
2019/09/25	2	32.40	0	0.00	32.65	2	1,560	0.13%
2019/09/24	0	0.00	0.1	32.60	32.55	-0.1	1,585	0.00%
2019/09/12	5	31.70	0	0.00	31.75	5	1,756	0.28%
2019/09/11	5	31.85	0	0.00	31.75	5	1,782	0.28%
2019/09/02	1	32.10	0	0.00	32.20	1	1,906	0.05%
2019/08/27	0	0.00	1	32.40	32.35	-1	1,949	-0.05%
2019/08/22	0	0.00	5	32.75	32.60	-5	2,069	-0.24%
2019/08/21	22	32.95	6	33.04	32.85	16	2,064	0.77%
2019/08/20	1	32.55	10	32.38	32.30	-9	2,045	-0.44%
2019/08/19	0	0.00	1	32.70	32.65	-1	2,036	-0.05%
2019/08/16	7	31.65	45	31.94	31.90	-38	2,011	-1.89%
2019/08/15	0	0.00	20	31.42	31.40	-20	2,002	-1.00%
2019/08/13	0	0.00	10	31.85	31.80	-10	1,983	-0.50%
2019/08/12	1	32.05	0	0.00	31.95	1	1,991	0.05%
2019/08/07	0	0.00	1	31.65	31.60	-1	1,970	-0.05%
2019/08/06	2	31.23	0	0.00	31.40	2	1,991	0.10%
2019/08/05	6	31.65	5	31.75	31.70	1	1,979	0.05%
2019/08/01	0	0.00	1	31.95	31.95	-1	1,989	-0.05%
2019/07/31	2	32.03	0	0.00	31.95	2	1,996	0.10%
2019/07/30	1	32.00	0	0.00	32.10	1	1,996	0.05%
2019/07/29	0	0.00	3	32.12	32.10	-3	2,000	-0.15%
2019/07/26	3	31.67	0	0.00	32.00	3	1,976	0.15%
2019/07/24	6	32.30	0	0.00	32.30	6	1,944	0.31%
2019/07/18	0	0.00	2	32.80	32.80	-2	1,943	-0.10%
2019/07/15	10	33.15	0	0.00	32.75	10	1,940	0.52%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/10	1	33.05	0	0.00	32.80	1	1,982	0.05%
2019/07/09	1	33.20	3	33.50	33.30	-2	1,992	-0.10%
2019/07/08	1	34.30	1	34.30	34.40	0	1,968	0.00%
2019/07/05	1	34.35	7	34.20	34.20	-6	1,884	-0.32%
2019/07/02	0	0.00	5	34.62	33.60	-5	1,844	-0.27%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/28	5	34.00	0	0.00	33.80	5	1,710	0.29%
2019/06/26	0	0.00	18.1	33.78	33.80	-18.1	1,668	-1.08%
2019/06/24	0	0.00	1	33.35	33.40	-1	1,592	-0.06%
2019/06/19	2	33.00	10	33.00	33.05	-8	1,571	-0.51%
2019/06/17	0	0.00	1	32.85	32.75	-1	1,585	-0.06%
2019/06/13	5	32.50	2	32.73	32.60	3	1,640	0.18%
2019/06/12	17	32.70	2	32.83	32.45	15	1,662	0.90%
2019/06/11	33	32.94	4	33.08	32.55	29	1,710	1.70%
2019/06/10	47	33.39	26	33.55	33.45	21	1,780	1.18%
2019/06/06	3	32.73	0	0.00	33.10	3	1,773	0.17%
2019/06/05	0	0.00	2	32.75	32.65	-2	1,747	-0.11%
2019/06/04	17	32.71	5	32.70	32.70	12	1,764	0.68%
2019/06/03	0	0.00	2	32.45	32.65	-2	1,787	-0.11%
2019/05/31	0	0.00	4	32.58	32.45	-4	1,813	-0.22%
2019/05/29	1	31.85	0	0.00	31.90	1	1,729	0.06%
2019/05/23	0	0.00	5	31.55	31.60	-5	1,750	-0.29%
2019/05/22	0	0.00	3	31.60	31.75	-3	1,751	-0.17%
2019/05/21	1	31.55	0	0.00	31.55	1	1,773	0.06%
2019/05/20	3	31.57	15	31.69	31.50	-12	1,803	-0.67%
2019/05/17	1	31.30	0	0.00	31.55	1	1,818	0.05%
2019/05/16	2	30.98	0	0.00	30.95	2	1,815	0.11%
2019/05/13	0	0.00	2	30.60	30.55	-2	1,861	-0.11%
2019/05/06	22	31.68	7	31.90	31.55	15	2,141	0.70%
2019/05/02	1	31.35	0	0.00	31.55	1	2,303	0.04%
2019/04/30	5	31.29	0	0.00	31.35	5	2,298	0.22%
2019/04/29	2	31.23	0	0.00	31.30	2	2,299	0.09%
2019/04/26	0	0.00	0	31.25	31.00	0	2,308	0.00%
2019/04/23	1	31.50	0	0.00	31.55	1	2,303	0.04%
2019/04/22	0	0.00	1	31.60	31.55	-1	2,319	-0.04%
2019/04/19	2	31.40	0	0.00	31.60	2	2,324	0.09%
2019/04/15	1	31.40	0	0.00	31.45	1	2,273	0.04%
2019/04/12	12	31.90	3	32.25	31.85	9	2,240	0.40%
2019/04/10	0	0.00	2	31.35	31.30	-2	2,248	-0.09%
2019/04/09	5	31.40	6	31.45	31.35	-1	2,232	-0.04%
2019/03/28	10	31.95	0	0.00	32.05	10	2,147	0.47%
2019/03/27	10	32.10	2	32.00	32.10	8	2,154	0.37%
2019/03/26	1	31.90	0	0.00	32.15	1	2,158	0.05%
2019/03/25	0	0.00	5	32.25	31.80	-5	2,154	-0.23%
2019/03/22	0	0.00	5	32.35	32.55	-5	2,138	-0.23%
2019/03/21	4	32.55	0	0.00	32.60	4	2,140	0.19%
2019/03/15	5	32.05	0	0.00	32.20	5	2,039	0.25%
2019/03/14	14	32.12	0	0.00	31.75	14	2,005	0.70%
2019/03/13	0	0.00	1	32.00	32.10	-1	1,948	-0.05%
2019/03/12	0	0.00	6	33.44	33.35	-6	1,838	-0.33%
2019/03/07	3	33.60	1	33.85	33.70	2	1,805	0.11%
2019/03/05	0	0.00	3	33.40	33.50	-3	1,766	-0.17%
2019/02/27	5	33.10	0	0.00	33.35	5	1,754	0.28%
2019/02/26	5	34.25	0	0.00	33.70	5	1,745	0.29%
2019/02/19	1	34.25	0	0.00	33.85	1	1,818	0.05%
2019/02/18	2	33.83	1	34.05	33.95	1	1,794	0.06%
2019/02/12	0	0.00	5	34.54	34.40	-5	1,704	-0.29%
2019/02/11	1	34.10	5	34.31	34.55	-4	1,676	-0.24%
2019/01/29	6	34.01	7	34.22	33.65	-1	1,583	-0.06%
2019/01/28	1	34.00	11	33.90	34.05	-10	1,485	-0.67%
2019/01/25	5	33.20	0	0.00	33.25	5	1,391	0.36%
2019/01/24	4	33.46	5	33.15	33.20	-1	1,340	-0.07%
2019/01/23	8	32.43	6	32.90	32.90	2	1,231	0.16%
2019/01/15	1	32.30	2	32.30	32.15	-1	1,236	-0.08%
2019/01/10	9	31.23	0	0.00	31.50	9	1,199	0.75%
2019/01/09	0	0.00	2	30.95	30.90	-2	1,191	-0.17%
2018/12/25	0	0.00	4	30.15	30.30	-4	1,363	-0.29%
2018/12/22	0	0.00	2	30.45	30.40	-2	1,352	-0.15%
2018/12/12	4	29.65	0	0.00	29.80	4	1,350	0.30%
2018/12/11	2	29.65	0	0.00	29.70	2	1,347	0.15%
2018/12/04	0	0.00	10	30.63	30.80	-10	1,384	-0.72%
2018/11/30	0	0.00	1	30.80	30.60	-1	1,346	-0.07%
2018/11/23	0	0.00	1	30.05	29.35	-1	1,267	-0.08%
2018/11/19	10	29.85	0	0.00	29.85	10	1,202	0.83%
2018/11/16	1	29.65	1	28.45	29.70	0	1,163	0.00%
2018/11/13	1	28.25	0	0.00	28.45	1	1,103	0.09%
2018/11/01	2	28.20	0	0.00	28.55	2	1,163	0.17%
2018/10/30	2	28.00	0	0.00	28.00	2	1,157	0.17%
2018/10/29	0	0.00	20.2	27.90	28.10	-20.2	1,153	-1.75%
2018/10/26	0	0.00	1	28.20	28.30	-1	1,126	-0.09%
2018/10/25	1	28.50	0	0.00	28.50	1	1,104	0.09%
2018/10/18	0	0.00	2	29.20	29.35	-2	1,058	-0.19%
2018/10/11	1	29.50	0	0.00	29.20	1	1,064	0.09%
2018/10/04	10	31.90	0	0.00	31.80	10	991	1.01%
2018/10/03	2	32.55	5	32.40	31.90	-3	965	-0.31%
2018/09/26	0	0.00	2	30.85	30.90	-2	858	-0.23%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/20	0	0.00	5	31.00	30.65	-5	847	-0.59%
2018/09/18	7	30.36	4	30.30	30.55	3	856	0.35%
2018/09/14	3	30.55	0	0.00	30.40	3	890	0.34%
2018/09/13	3	30.10	0	0.00	30.35	3	901	0.33%
2018/09/11	1	29.10	0	0.00	29.40	1	922	0.11%
2018/09/06	2	30.30	0	0.00	30.25	2	947	0.21%
2018/08/30	3	30.65	0	0.00	30.60	3	1,086	0.28%
2018/08/24	1	30.30	0	0.00	30.30	1	1,170	0.09%
2018/08/20	0	0.00	1	30.00	29.95	-1	1,194	-0.08%
2018/08/16	2	29.80	0	0.00	29.85	2	1,197	0.17%
2018/08/08	1	30.10	0	0.00	30.10	1	1,175	0.09%
2018/07/25	0	0.00	1	30.10	30.05	-1	1,278	-0.08%
2018/07/24	2	30.95	3	31.00	30.90	-1	1,269	-0.08%
2018/07/23	3	30.98	0	0.00	30.90	3	1,266	0.24%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/02	0	0.00	2	31.40	31.55	-2	1,424	-0.14%
2018/06/26	2	30.20	10	30.05	30.75	-8	1,383	-0.58%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/19	1	32.00	0	0.00	31.90	1	1,282	0.08%
2018/06/15	1	32.10	7	32.15	32.40	-6	1,265	-0.47%
2018/06/14	5	32.60	0	0.00	32.45	5	1,226	0.41%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/12	7	32.44	0	0.00	32.50	7	1,199	0.58%
2018/06/08	0.3	33.00	0	0.00	32.80	0.3	1,164	0.02%
2018/06/04	0	0.00	0.1	33.65	33.60	-0.1	1,007	-0.01%
2018/05/31	0.1	33.50	0	0.00	33.30	0.1	1,000	0.01%
2018/05/02	2	34.55	0	0.00	34.55	2	1,056	0.19%
2018/04/30	0	0.00	1	34.70	34.70	-1	1,055	-0.09%
2018/04/27	2	34.75	2	34.95	34.80	0	1,054	0.00%
2018/04/24	3	34.50	0	0.00	35.00	3	993	0.30%
2018/04/20	2	33.85	0	0.00	34.95	2	1,016	0.20%
2018/04/10	2	34.40	0	0.00	34.30	2	1,105	0.18%
2018/04/09	2	34.95	0	0.00	34.70	2	1,124	0.18%
2018/03/14	0	0.00	1	34.10	34.05	-1	1,522	-0.07%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/02/22	2	33.90	0	0.00	34.00	2	2,354	0.08%
2018/02/09	1	33.30	0	0.00	33.60	1	2,420	0.04%
2018/02/06	0	0.00	2	33.95	34.15	-2	2,431	-0.08%
2018/02/05	1	34.95	0	0.00	34.50	1	2,427	0.04%
2018/01/26	3	35.65	0	0.00	35.80	3	2,571	0.12%
2018/01/23	0	0.00	0.1	35.85	35.75	-0.1	2,662	-0.01%
2018/01/22	5	35.90	0	0.00	35.90	5	2,713	0.18%
2018/01/19	3	36.05	0	0.00	35.80	3	2,800	0.11%
2018/01/18	3	36.42	0	0.00	36.20	3	2,818	0.11%
2018/01/16	3	35.72	0	0.00	35.90	3	2,797	0.11%
2018/01/15	1	36.25	0	0.00	35.85	1	2,774	0.04%
2018/01/10	0	0.00	0.1	36.95	36.95	-0.1	2,718	0.00%
2018/01/09	5	37.08	0	0.00	37.00	5	2,711	0.18%
2018/01/08	0	0.00	6	37.00	36.80	-6	2,699	-0.22%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	3	36.68	2	37.00	36.60	1	2,688	0.04%
2018/01/02	1	37.05	0	0.00	37.50	1	2,657	0.04%