漢翔 (2634)-統一-土城券商分點個股進出

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
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	42	56.18	28	55.99	56.00	14	15,052	0.09%
2024/05/03	5	57.08	1	58.20	56.80	4	14,897	0.03%
2024/05/02	2	56.70	2	58.00	57.90	0	14,767	0.00%
2024/04/30	28	57.46	15	57.93	57.20	13	14,617	0.09%
2024/04/29	18	57.82	0	0.00	57.80	18	14,483	0.12%
2024/04/26	41	57.90	8	57.99	57.70	33	14,327	0.23%
2024/04/25	3	58.30	21	57.43	57.30	-18	14,138	-0.13%
2024/04/24	10	57.36	2	58.20	57.10	8	13,958	0.06%
2024/04/22	19	57.42	2	58.40	56.10	17	13,472	0.13%
2024/04/19	7	57.79	11	58.21	57.60	-4	13,470	-0.03%
2024/04/18	2	58.00	54	57.05	58.70	-52	12,973	-0.40%
2024/04/17	4	55.93	10	55.92	55.80	-6	12,495	-0.05%
2024/04/16	32	56.83	3	56.37	55.40	29	12,617	0.23%
2024/04/15	22	58.42	42	58.85	58.00	-20	12,092	-0.17%
2024/04/12	2	56.70	39	57.21	56.80	-37	11,131	-0.33%
2024/04/11	40	56.27	7	56.30	55.80	33	11,010	0.30%
2024/04/10	52	57.57	38	57.09	56.80	14	10,635	0.13%
2024/04/09	7	55.53	21	56.07	57.50	-14	9,678	-0.14%
2024/04/08	21	53.28	0	0.00	53.00	21	8,809	0.24%
2024/04/01	1	54.40	4	53.73	54.40	-3	8,554	-0.04%
2024/03/29	1	52.50	3	52.87	52.60	-2	8,247	-0.02%
2024/03/28	38	54.13	23	53.14	52.60	15	8,231	0.18%
2024/03/27	14	51.91	17	52.48	53.20	-3	7,646	-0.04%
2024/03/26	1	49.50	0	0.00	49.65	1	7,194	0.01%
2024/03/25	0	0.00	2	50.50	50.40	-2	7,200	-0.03%
2024/03/22	1	49.05	1	49.35	50.30	0	7,172	0.00%
2024/03/21	0	0.00	1	48.60	48.70	-1	6,957	-0.01%
2024/03/20	2	48.15	0	0.00	47.95	2	6,979	0.03%
2024/03/19	0	0.00	1	48.40	48.60	-1	6,984	-0.01%
2024/03/18	3	47.47	2	48.08	48.40	1	7,276	0.01%
2024/03/15	0	0.00	4	48.21	47.55	-4	7,377	-0.05%
2024/03/14	0	47.22	2	47.18	47.15	-2	7,313	-0.03%
2024/03/13	2	47.58	0	0.00	47.55	2	7,365	0.03%
2024/03/08	3	47.82	15	47.58	47.10	-12	7,416	-0.16%
2024/03/07	7	48.43	3	48.50	48.30	4	7,380	0.05%
2024/03/06	5	49.09	5	49.35	48.90	0	7,391	0.00%
2024/03/05	0	0.00	4	49.35	49.45	-4	7,401	-0.05%
2024/03/04	6	49.98	1	49.90	49.80	5	7,410	0.07%
2024/02/29	0	0.00	3	49.68	49.65	-3	7,682	-0.04%
2024/02/27	4	48.96	2	49.55	48.90	2	8,222	0.02%
2024/02/26	0	0.00	6	49.52	49.75	-6	8,200	-0.07%
2024/02/23	15	48.72	24	48.66	48.40	-9	8,159	-0.11%
2024/02/22	1	48.90	0	0.00	49.25	1	8,163	0.01%
2024/02/21	2	49.18	0	0.00	49.10	2	8,207	0.02%
2024/02/20	1	49.00	2	49.15	49.05	-1	8,243	-0.01%
2024/02/19	2	49.65	0	0.00	49.45	2	8,342	0.02%
2024/02/16	5	49.23	0	0.00	49.30	5	8,393	0.06%
2024/02/15	0	0.00	4	49.06	49.20	-4	8,522	-0.05%
2024/02/05	2	48.00	0	0.00	48.10	2	8,533	0.02%
2024/02/02	8	48.49	0	0.00	48.25	8	8,539	0.09%
2024/02/01	1	48.70	1	48.70	48.85	0	8,508	0.00%
2024/01/31	5	49.06	15	48.98	49.20	-10	8,619	-0.12%
2024/01/29	1	50.00	6	50.32	50.20	-5	8,876	-0.06%
2024/01/26	0	0.00	2	49.90	49.90	-2	9,023	-0.02%
2024/01/25	1	50.30	0	0.00	50.10	1	9,076	0.01%
2024/01/24	1	50.10	2	50.60	50.50	-1	9,094	-0.01%
2024/01/23	1	50.30	0	0.00	50.20	1	9,120	0.01%
2024/01/22	0	0.00	3	50.10	49.90	-3	9,131	-0.03%
2024/01/19	0	0.00	2	50.10	49.95	-2	9,129	-0.02%
2024/01/18	3	49.68	1	50.10	49.80	2	9,208	0.02%
2024/01/17	6	50.78	0	0.00	50.20	6	9,224	0.07%
2024/01/16	5	51.32	2	51.20	51.30	3	9,252	0.03%
2024/01/15	13	53.23	13	53.07	52.10	0	9,218	0.00%
2024/01/12	2	52.95	9	52.91	53.00	-7	8,866	-0.08%
2024/01/11	2	51.50	3	51.23	52.00	-1	8,723	-0.01%
2024/01/10	14	52.53	14	52.05	51.60	0	8,783	0.00%
2024/01/09	12	52.03	1	51.60	51.50	11	8,630	0.13%
2024/01/08	7	54.50	2	54.60	53.70	5	8,428	0.06%
2024/01/04	20	53.04	0	0.00	52.70	20	8,070	0.25%
2024/01/03	4	53.05	0	0.00	52.70	4	8,366	0.05%
2024/01/02	0	0.00	2	53.70	53.60	-2	8,328	-0.02%
2023/12/29	5	53.38	4	53.50	53.60	1	8,357	0.01%
2023/12/28	0	0.00	4	53.15	53.10	-4	8,331	-0.05%
2023/12/27	0	0.00	3	52.90	52.80	-3	8,352	-0.04%
2023/12/26	2	53.30	0	0.00	53.00	2	8,419	0.02%
2023/12/25	14	53.06	1	53.40	53.30	13	8,402	0.15%
2023/12/21	4	52.80	3	52.43	52.10	1	8,547	0.01%
2023/12/19	2	51.90	0	0.00	52.00	2	8,505	0.02%
2023/12/15	1	52.60	2	52.65	52.50	-1	8,674	-0.01%
2023/12/14	0	0.00	1	52.40	52.00	-1	8,797	-0.01%
2023/12/13	2	53.10	2	53.55	51.90	0	8,952	0.00%
2023/12/12	7.1	52.71	11	52.66	52.70	-3.9	8,927	-0.04%
2023/12/11	0	0.00	8	51.60	51.50	-8	9,025	-0.09%
2023/12/07	0	0.00	7	52.80	52.20	-7	9,367	-0.07%
2023/12/06	1	52.20	0	0.00	52.00	1	10,039	0.01%
2023/12/05	0	0.00	1	52.70	52.40	-1	10,377	-0.01%
2023/12/04	0	0.00	5	52.40	53.10	-5	10,439	-0.05%
2023/12/01	1	52.60	5	52.30	52.30	-4	10,463	-0.04%
2023/11/28	0	0.00	51	51.90	52.30	-51	11,478	-0.44%
2023/11/27	15	52.97	0	0.00	51.60	15	11,941	0.13%
2023/11/24	7	52.86	8	52.83	52.60	-1	11,969	-0.01%
2023/11/22	1	50.70	5	51.00	50.70	-4	13,177	-0.03%
2023/11/21	3	51.07	0	0.00	50.60	3	14,097	0.02%
2023/11/20	5	51.10	1	51.00	51.20	4	15,292	0.03%
2023/11/16	1	50.20	6	49.98	50.40	-5	16,958	-0.03%
2023/11/14	4	49.85	1	50.50	49.25	3	16,885	0.02%
2023/11/13	2	48.95	1	49.25	49.15	1	16,852	0.01%
2023/11/09	1	49.55	2	49.65	49.10	-1	16,918	-0.01%
2023/11/08	17	50.14	16	49.75	49.50	1	17,049	0.01%
2023/11/07	4	49.80	30	49.35	49.35	-26	17,126	-0.15%
2023/11/06	2	51.80	2	52.10	51.60	0	17,057	0.00%
2023/11/03	1	51.90	1	52.00	51.80	0	17,234	0.00%
2023/10/30	0	0.00	4	49.90	49.60	-4	17,965	-0.02%
2023/10/27	1	50.40	2	50.10	50.10	-1	18,128	-0.01%
2023/10/26	1	51.30	2	49.98	50.00	-1	18,398	-0.01%
2023/10/24	1	49.50	2	49.75	50.10	-1	18,391	-0.01%
2023/10/23	0	0.00	2	48.35	48.40	-2	18,373	-0.01%
2023/10/20	3	48.87	7	48.60	48.45	-4	18,464	-0.02%
2023/10/19	0	0.00	4	49.69	49.80	-4	18,502	-0.02%
2023/10/18	8	50.54	8	50.34	49.30	0	18,654	0.00%
2023/10/17	13	51.98	1	53.20	51.60	12	18,695	0.06%
2023/10/16	2	53.75	0	0.00	53.70	2	18,661	0.01%
2023/10/13	2	54.25	2	54.55	54.70	0	18,861	0.00%
2023/10/12	2	54.25	1	54.20	54.30	1	19,063	0.01%
2023/10/11	4	55.50	0	0.00	53.90	4	19,196	0.02%
2023/10/06	2	53.80	1	53.60	53.80	1	19,075	0.01%
2023/10/05	2	53.65	3	53.60	53.60	-1	19,149	-0.01%
2023/10/04	5	53.44	3	53.63	53.30	2	19,196	0.01%
2023/10/02	4	55.13	4	55.48	55.00	0	19,460	0.00%
2023/09/28	5	54.88	2	54.70	54.90	3	19,648	0.02%
2023/09/27	9	54.29	8	54.24	54.40	1	20,053	0.00%
2023/09/26	9	55.48	3	55.17	54.60	6	20,131	0.03%
2023/09/25	6	56.33	4	56.68	56.70	2	20,174	0.01%
2023/09/22	2	55.80	0	0.00	55.70	2	20,194	0.01%
2023/09/21	3	54.90	2	55.30	55.50	1	20,340	0.00%
2023/09/20	3	56.07	2	56.20	56.00	1	20,661	0.00%
2023/09/19	4	56.78	1.3	57.36	56.20	2.8	20,917	0.01%
2023/09/18	0	0.00	20	58.50	57.60	-20	21,299	-0.09%
2023/09/15	5	58.48	4	58.35	58.00	1	22,514	0.00%
2023/09/14	6	59.73	14	59.75	59.20	-8	24,361	-0.03%
2023/09/13	2	60.05	2	60.05	59.90	0	25,282	0.00%
2023/09/12	3	60.77	6	60.85	60.50	-3	25,608	-0.01%
2023/09/11	29	62.84	13	62.90	60.80	16	25,750	0.06%
2023/09/08	5	61.24	6	60.98	61.90	-1	25,155	0.00%
2023/09/07	5	60.74	5	60.26	60.40	0	24,936	0.00%
2023/09/06	0	0.00	2	60.15	60.30	-2	25,092	-0.01%
2023/09/05	13	60.14	5	60.24	59.50	8	25,246	0.03%
2023/09/04	3	62.07	5	61.40	61.30	-2	25,481	-0.01%
2023/09/01	12	62.18	13	62.57	62.40	-1	25,566	0.00%
2023/08/31	8	62.15	29	62.43	62.00	-21	25,428	-0.08%
2023/08/30	7	61.36	8	61.13	61.60	-1	25,425	0.00%
2023/08/29	13	60.38	5	60.16	61.50	8	25,440	0.03%
2023/08/28	71	62.24	28	62.43	61.00	43	24,866	0.17%
2023/08/25	20	61.13	13	61.49	60.30	7	23,852	0.03%
2023/08/24	15	61.22	44	61.08	61.40	-29	23,172	-0.13%
2023/08/23	45	59.33	21	59.95	59.00	24	22,194	0.11%
2023/08/22	13	54.76	7	55.14	55.50	6	20,868	0.03%
2023/08/21	5	55.36	4	55.43	55.50	1	20,986	0.00%
2023/08/18	2	55.20	1	54.70	54.70	1	21,567	0.00%
2023/08/17	7	54.89	9	54.61	55.10	-2	22,073	-0.01%
2023/08/16	1	53.90	2	53.55	53.80	-1	22,699	0.00%
2023/08/15	3	53.93	2	54.00	53.90	1	23,079	0.00%
2023/08/14	5	54.90	1	54.60	54.00	4	23,352	0.02%
2023/08/11	13	57.20	3	56.77	56.80	10	23,780	0.04%
2023/08/10	1	58.60	1	58.50	58.00	0	23,730	0.00%
2023/08/09	4	57.98	7	58.21	58.30	-3	23,730	-0.01%
2023/08/08	31	58.06	28	58.07	57.80	3	23,855	0.01%
2023/08/07	2	56.75	2	56.50	57.20	0	23,996	0.00%
2023/08/04	3	56.27	1	55.90	56.10	2	24,323	0.01%
2023/08/02	2	55.45	2	54.90	55.20	0	24,828	0.00%
2023/08/01	2	55.85	0	0.00	54.80	2	25,063	0.01%
2023/07/31	4	55.43	5	55.66	55.50	-1	25,683	0.00%
2023/07/28	5	53.64	0	0.00	53.80	5	26,100	0.02%
2023/07/27	1	54.00	2	54.30	54.50	-1	27,285	0.00%
2023/07/26	1	53.90	1	54.00	53.40	0	28,078	0.00%
2023/07/25	1	52.80	3	53.17	54.00	-2	29,699	-0.01%
2023/07/24	11	53.49	16	53.72	53.50	-5	31,348	-0.02%
2023/07/21	3	54.80	32	54.85	54.40	-29	32,211	-0.09%
2023/07/20	40	55.76	5	55.36	55.70	35	34,259	0.10%
2023/07/19	1	53.70	2	54.70	53.70	-1	35,118	0.00%
2023/07/18	0	0.00	10	53.90	53.50	-10	35,969	-0.03%
2023/07/17	3	54.77	1	55.30	54.80	2	36,519	0.01%
2023/07/14	7	55.97	1	56.70	55.70	6	37,088	0.02%
2023/07/13	2	56.15	9	56.76	56.10	-7	38,925	-0.02%
2023/07/12	4	57.73	7	57.63	57.20	-3	41,165	-0.01%
2023/07/11	0	0.00	2	58.30	57.70	-2	43,826	0.00%
2023/07/10	8	58.80	9	58.72	58.30	-1	45,283	0.00%
2023/07/07	4	59.05	13	58.86	59.40	-9	46,632	-0.02%
2023/07/06	10	61.10	2	62.20	60.20	8	47,102	0.02%
2023/07/05	7	62.81	3	62.37	61.90	4	47,378	0.01%
2023/07/04	13	61.30	2	61.55	61.30	11	47,089	0.02%
2023/07/03	12	59.76	6	60.93	61.40	6	47,026	0.01%
2023/06/30	4	60.10	4	59.98	60.00	0	46,820	0.00%
2023/06/29	3	61.17	3	61.00	60.50	0	46,813	0.00%
2023/06/28	7	61.03	19	61.21	60.70	-12	46,669	-0.03%
2023/06/27	16	59.37	2	60.75	59.30	14	46,754	0.03%
2023/06/26	4	61.50	13	63.60	60.70	-9	47,177	-0.02%
2023/06/21	62	65.15	39	65.23	63.40	23	46,949	0.05%
2023/06/20	16	64.79	318	65.34	65.00	-302	45,875	-0.66%	大賣/鉅額交易
2023/06/19	308	63.13	31	62.43	63.90	277	43,882	0.63%	大買/鉅額交易
2023/06/16	3	58.10	13	57.97	58.10	-10	42,910	-0.02%
2023/06/15	8	56.00	6	56.67	57.30	2	42,614	0.00%
2023/06/14	3	56.00	0	0.00	56.00	3	42,368	0.01%
2023/06/13	0	0.00	1	57.00	56.60	-1	42,460	0.00%
2023/06/12	6	56.75	2	56.60	56.50	4	42,670	0.01%
2023/06/09	9	57.97	2	57.95	57.50	7	42,840	0.02%
2023/06/08	15	57.73	21	57.85	57.70	-6	43,055	-0.01%
2023/06/07	7	57.39	88	57.30	57.50	-81	42,805	-0.19%
2023/06/06	84	56.99	16	57.06	56.40	68	43,073	0.16%
2023/06/05	11	57.50	34	57.29	57.30	-23	43,876	-0.05%
2023/06/02	22	56.26	20	56.30	56.30	2	43,546	0.00%
2023/06/01	1	55.10	3	55.23	55.30	-2	43,401	0.00%
2023/05/31	3	55.10	8	55.33	55.40	-5	43,443	-0.01%
2023/05/30	14	54.81	2	55.35	54.80	12	43,459	0.03%
2023/05/29	7	55.54	9	56.04	55.80	-2	43,343	0.00%
2023/05/26	13.1	55.01	2	55.45	54.80	11.1	43,222	0.03%
2023/05/25	13.1	56.08	3	55.83	56.00	10.1	43,100	0.02%
2023/05/24	13.1	56.85	7	57.91	56.70	6.1	43,064	0.01%
2023/05/23	7	57.06	9	56.81	56.70	-2	42,899	0.00%
2023/05/22	15	56.13	16	56.22	56.90	-1	42,593	0.00%
2023/05/19	3.1	54.88	16	55.13	54.20	-12.9	42,282	-0.03%
2023/05/18	26	54.61	4	54.50	54.50	22	42,021	0.05%
2023/05/17	9	55.86	13	55.18	55.00	-4	41,789	-0.01%
2023/05/16	2	53.70	20	53.78	53.70	-18	41,378	-0.04%
2023/05/15	4	53.53	0	0.00	53.70	4	41,725	0.01%
2023/05/12	62	54.37	55	53.66	54.40	7	43,241	0.02%
2023/05/11	36	54.66	33	55.45	54.00	3	43,592	0.01%
2023/05/10	13	55.12	18	55.08	55.30	-5	43,073	-0.01%
2023/05/09	9	55.17	42	54.84	54.50	-33	42,634	-0.08%
2023/05/08	52	56.70	51	57.25	56.60	1	42,096	0.00%
2023/05/05	14	56.57	33	56.49	56.40	-19	41,801	-0.05%
2023/05/04	14	57.90	9	57.84	57.60	5	41,148	0.01%
2023/05/03	15	58.74	23.1	58.62	58.70	-8.1	40,545	-0.02%
2023/05/02	44	58.70	298.2	58.62	57.40	-254.2	39,311	-0.65%	大賣/鉅額交易
2023/04/28	309.2	58.07	173.3	58.46	58.00	135.9	38,504	0.35%	大買/大賣/鉅額交易
2023/04/27	262.2	57.42	226	56.64	57.50	36.2	36,822	0.10%	大買/大賣/
2023/04/26	144	55.85	16	55.68	55.90	128	35,055	0.37%	大買/鉅額交易
2023/04/25	58	57.60	70	57.29	56.40	-12	34,075	-0.04%
2023/04/24	6	56.27	13	55.16	57.50	-7	31,803	-0.02%
2023/04/21	66	54.09	48	54.65	54.70	18	30,689	0.06%
2023/04/20	65	54.73	61	54.98	54.40	4	29,705	0.01%
2023/04/19	33	56.22	8	56.84	56.60	25	28,932	0.09%
2023/04/18	169.1	56.44	273.1	56.06	55.90	-104	28,155	-0.37%	大買/大賣/鉅額交易
2023/04/17	240.2	57.78	135.3	58.02	58.00	104.9	26,225	0.40%	大買/大賣/鉅額交易
2023/04/14	97	54.88	211	54.42	54.20	-114	23,870	-0.48%	大賣/鉅額交易
2023/04/13	203	51.28	215	50.56	52.90	-12	21,249	-0.06%	大買/大賣/
2023/04/12	325	47.62	186	47.15	48.15	139	20,124	0.69%	大買/大賣/鉅額交易
2023/04/11	24	44.06	5	44.03	43.80	19	18,629	0.10%
2023/04/10	12	43.79	27	43.50	44.30	-15	18,055	-0.08%
2023/04/07	13	42.15	6	42.22	42.40	7	17,575	0.04%
2023/04/06	5	41.95	0	0.00	42.00	5	17,668	0.03%
2023/03/31	1	41.60	0	0.00	41.65	1	17,716	0.01%
2023/03/30	16	41.76	2	41.35	41.85	14	17,689	0.08%
2023/03/29	1	41.60	1	41.35	41.55	0	17,597	0.00%
2023/03/28	8	41.56	10	41.05	41.20	-2	17,588	-0.01%
2023/03/27	99	43.80	76	43.94	43.20	23	17,093	0.13%
2023/03/24	10	42.05	21	42.04	42.45	-11	16,439	-0.07%
2023/03/23	0	0.00	59	41.65	41.75	-59	16,380	-0.36%
2023/03/22	9	40.86	0	0.00	40.85	9	16,148	0.06%
2023/03/21	35	41.04	25	41.40	41.00	10	16,101	0.06%
2023/03/20	17	41.04	18	40.95	41.00	-1	16,040	-0.01%
2023/03/17	7	40.48	0	0.00	40.25	7	16,072	0.04%
2023/03/16	7	40.40	15	40.00	40.20	-8	16,215	-0.05%
2023/03/15	20	40.93	8	40.91	41.00	12	16,594	0.07%
2023/03/14	10	39.53	22	39.83	39.85	-12	16,663	-0.07%
2023/03/13	19	38.95	10	38.89	38.95	9	17,010	0.05%
2023/03/10	26	40.84	13	40.80	40.90	13	17,105	0.08%
2023/03/09	10	41.44	25	41.17	42.05	-15	17,023	-0.09%
2023/03/08	432	41.90	418	41.05	41.00	14	16,777	0.08%	大買/大賣/
2023/03/07	5	39.35	4	39.10	39.40	1	16,726	0.01%
2023/03/06	19	38.78	16	38.78	38.65	3	16,633	0.02%
2023/03/03	14	38.50	2	38.53	38.40	12	16,513	0.07%
2023/03/02	7	37.79	0	0.00	37.85	7	16,435	0.04%
2023/03/01	3	37.95	5.1	37.86	38.00	-2.1	16,423	-0.01%
2023/02/24	2	38.60	2	38.48	38.50	0	16,568	0.00%
2023/02/23	0	0.00	2	39.20	39.20	-2	16,400	-0.01%
2023/02/22	11	39.05	2	39.08	39.20	9	16,303	0.05%
2023/02/21	20	38.95	15	38.91	38.80	5	16,229	0.03%
2023/02/20	43	38.93	12	38.83	38.80	31	15,930	0.19%
2023/02/17	4	38.70	8	38.51	38.50	-4	15,735	-0.03%
2023/02/16	0	0.00	7	37.91	38.00	-7	15,357	-0.05%
2023/02/15	2	37.55	1	37.60	37.30	1	15,226	0.01%
2023/02/14	5	37.28	22	37.24	37.60	-17	15,097	-0.11%
2023/02/13	6	37.34	301	37.99	37.65	-295	15,039	-1.96%	大賣/鉅額交易
2023/02/10	350	38.05	508.1	38.25	37.95	-158.1	14,717	-1.07%	大買/大賣/鉅額交易
2023/02/09	469	37.54	18	36.99	37.35	451	13,007	3.47%	大買/鉅額交易
2023/02/08	2	35.55	4	35.85	35.90	-2	12,322	-0.02%
2023/02/03	5	34.50	6	35.18	34.95	-1	12,155	-0.01%
2023/02/02	1	34.35	1	34.70	34.45	0	12,027	0.00%
2023/02/01	1	34.45	8	34.85	34.55	-7	11,897	-0.06%
2023/01/30	1	34.30	0	0.00	34.10	1	11,767	0.01%
2023/01/17	1	34.30	0	0.00	34.15	1	11,749	0.01%
2023/01/16	1	34.35	1	34.50	34.40	0	11,809	0.00%
2023/01/13	5	34.80	0	0.00	34.70	5	11,871	0.04%
2023/01/11	10	35.10	0	0.00	35.05	10	11,993	0.08%
2023/01/10	1	34.90	0	0.00	34.80	1	11,948	0.01%
2023/01/09	2	34.95	0	0.00	34.95	2	11,937	0.02%
2023/01/06	1	35.35	1	35.35	35.25	0	11,951	0.00%
2023/01/05	2	35.70	32	35.74	35.25	-30	12,024	-0.25%
2023/01/04	18	35.45	7	35.43	35.45	11	11,953	0.09%
2023/01/03	6	35.20	0	0.00	35.40	6	11,892	0.05%
2022/12/30	11	35.83	7	35.65	35.75	4	11,774	0.03%
2022/12/29	0	0.00	11	35.07	35.10	-11	11,294	-0.10%
2022/12/28	2	35.10	15	35.50	35.10	-13	11,223	-0.12%
2022/12/27	16	35.41	1	35.30	35.00	15	11,126	0.13%
2022/12/26	7	35.47	18	35.62	35.25	-11	11,028	-0.10%
2022/12/23	21	34.73	13	34.75	34.55	8	10,789	0.07%
2022/12/21	3	33.38	80	33.50	33.25	-77	10,653	-0.72%
2022/12/20	2	33.68	9	33.92	33.30	-7	10,740	-0.07%
2022/12/16	9	35.14	10	35.10	34.95	-1	10,808	-0.01%
2022/12/15	20	35.65	3	35.53	35.95	17	10,663	0.16%
2022/12/13	18	34.46	1	34.35	34.35	17	10,265	0.17%
2022/12/12	15.1	35.00	1	34.45	34.85	14.1	10,170	0.14%
2022/12/09	20	34.90	2.1	35.41	34.85	17.9	10,069	0.18%
2022/12/08	22	35.98	11	35.27	35.20	11	9,939	0.11%
2022/12/07	55	36.08	96	35.17	35.85	-41	9,652	-0.42%
2022/12/06	75	36.43	103	35.51	35.60	-28	9,049	-0.31%	大賣/
2022/12/05	147	36.69	41.1	37.12	36.25	105.9	8,693	1.22%	大買/鉅額交易
2022/12/02	21	34.32	10.1	34.32	34.80	10.9	7,945	0.14%
2022/12/01	3	33.30	0	0.00	33.10	3	7,385	0.04%
2022/11/30	3	33.25	601	33.51	33.40	-598	7,203	-8.30%	大賣/鉅額交易
2022/11/29	1,085	34.85	482.1	34.98	33.90	602.9	6,738	8.95%	大買/大賣/鉅額交易
2022/11/28	2	31.78	1	31.95	31.90	1	5,674	0.02%
2022/11/25	2	31.63	11	31.52	31.40	-9	5,575	-0.16%
2022/11/24	0	0.00	5	31.42	31.40	-5	5,571	-0.09%
2022/11/23	15	31.67	25	31.56	31.55	-10	5,518	-0.18%
2022/11/22	50	31.78	17	31.80	31.55	33	5,426	0.61%
2022/11/21	1	31.30	3	31.07	30.90	-2	5,128	-0.04%
2022/11/18	2	30.80	0	0.00	31.05	2	5,115	0.04%
2022/11/17	5	30.65	1	30.60	30.60	4	5,066	0.08%
2022/11/16	4	31.39	4	31.35	31.05	0	4,972	0.00%
2022/11/15	8	30.94	0	0.00	30.95	8	4,857	0.16%
2022/11/14	3	30.98	0	0.00	31.15	3	4,831	0.06%
2022/11/11	1	30.90	5	31.25	30.90	-4	4,846	-0.08%
2022/11/09	1	30.95	1	31.20	31.05	0	5,034	0.00%
2022/11/08	2	32.48	0	0.00	31.60	2	4,958	0.04%
2022/11/07	0	0.00	5	33.00	33.05	-5	4,776	-0.10%
2022/11/04	1	32.80	1	32.70	32.65	0	4,807	0.00%
2022/11/03	1	32.15	0	0.00	33.10	1	4,848	0.02%
2022/11/02	0	0.00	1	32.40	32.45	-1	4,956	-0.02%
2022/11/01	1	31.95	0	0.00	31.80	1	5,247	0.02%
2022/10/31	10	31.50	3	31.23	31.35	7	5,441	0.13%
2022/10/28	3	30.93	0	0.00	30.60	3	5,701	0.05%
2022/10/27	0	0.00	2	31.38	31.20	-2	6,360	-0.03%
2022/10/26	1	31.20	0	0.00	31.05	1	7,147	0.01%
2022/10/24	3	32.22	1	32.40	32.30	2	7,643	0.03%
2022/10/21	4	31.26	16	31.35	31.60	-12	7,662	-0.16%
2022/10/20	2	30.20	0	0.00	30.25	2	7,750	0.03%
2022/10/19	0	31.35	0	0.00	31.15	0	7,706	0.00%
2022/10/18	3	31.57	0	0.00	31.30	3	7,721	0.04%
2022/10/14	10	31.85	10	31.30	31.45	0	8,017	0.00%
2022/10/13	1	31.90	0	0.00	31.15	1	8,057	0.01%
2022/10/12	6	33.16	13	32.95	32.90	-7	8,015	-0.09%
2022/10/11	6	33.58	11	33.67	33.55	-5	8,125	-0.06%
2022/10/07	1	33.31	0	0.00	33.45	1	8,286	0.01%
2022/10/05	0	0.00	2	34.10	34.10	-2	9,131	-0.02%
2022/10/04	1	34.30	0	0.00	34.35	1	9,375	0.01%
2022/09/30	7	33.30	11	33.25	33.80	-4	9,935	-0.04%
2022/09/29	6	34.10	3	34.40	34.00	3	10,071	0.03%
2022/09/28	6	34.02	8.1	34.69	33.70	-2.1	10,280	-0.02%
2022/09/27	14	34.41	0	0.00	34.15	14	10,620	0.13%
2022/09/26	4	36.23	54	35.51	35.55	-50	10,875	-0.46%
2022/09/23	0	0.00	3	36.20	36.10	-3	11,223	-0.03%
2022/09/19	2	35.60	7	35.55	35.60	-5	11,793	-0.04%
2022/09/16	1	35.90	1	36.20	36.05	0	11,941	0.00%
2022/09/14	0	0.00	44	36.89	36.85	-44	12,686	-0.35%
2022/09/13	0	0.00	1	36.60	36.70	-1	13,391	-0.01%
2022/09/12	8	36.65	5	36.65	36.80	3	15,449	0.02%
2022/09/07	0	0.00	1	35.80	35.75	-1	17,074	-0.01%
2022/09/06	2	35.38	2	35.65	35.60	0	17,122	0.00%
2022/09/01	0	0.00	1	35.30	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	17	35.65	35.50	-17	17,113	-0.10%
2022/08/30	1	35.10	2	35.55	35.15	-1	17,109	-0.01%
2022/08/29	0	0.00	2	35.20	35.00	-2	17,110	-0.01%
2022/08/26	0	0.00	2	35.75	35.80	-2	17,097	-0.01%
2022/08/25	1	35.80	2	35.70	35.75	-1	17,140	-0.01%
2022/08/24	1	35.75	0	0.00	35.75	1	17,235	0.01%
2022/08/23	3	35.78	3	35.88	35.90	0	17,266	0.00%
2022/08/22	3	35.13	1	35.15	35.20	2	17,223	0.01%
2022/08/19	5	35.07	0	0.00	35.10	5	17,273	0.03%
2022/08/18	1	35.40	0	0.00	35.40	1	17,291	0.01%
2022/08/17	5	35.45	0	0.00	35.05	5	17,429	0.03%
2022/08/16	2	36.25	1	36.70	35.60	1	17,431	0.01%
2022/08/15	1	36.60	0	0.00	36.90	1	17,493	0.01%
2022/08/10	10	36.75	0	0.00	36.75	10	17,554	0.06%
2022/08/09	2	37.28	1	36.85	37.15	1	17,517	0.01%
2022/08/08	10	37.21	16	37.28	37.00	-6	17,402	-0.03%
2022/08/05	0	0.00	506	35.83	35.95	-506	17,068	-2.96%	大賣/鉅額交易
2022/08/04	7	36.35	21	36.91	36.00	-14	16,971	-0.08%
2022/08/03	93	37.10	14	37.00	37.10	79	16,796	0.47%
2022/08/02	162	38.10	264	38.14	38.20	-102	16,240	-0.63%	大買/大賣/鉅額交易
2022/08/01	535	37.47	18	37.25	37.35	517	15,602	3.31%	大買/鉅額交易
2022/07/28	1	35.45	3	35.30	35.25	-2	15,100	-0.01%
2022/07/27	2	35.63	11	35.90	35.90	-9	15,046	-0.06%
2022/07/25	1	35.20	0	0.00	34.95	1	14,971	0.01%
2022/07/22	1	34.50	5	35.01	35.00	-4	14,970	-0.03%
2022/07/21	14	35.00	24	34.79	34.70	-10	14,968	-0.07%
2022/07/20	22	35.35	12	35.68	35.35	10	15,124	0.07%
2022/07/19	3	34.98	0	0.00	35.00	3	15,270	0.02%
2022/07/18	10	34.85	11	35.44	35.00	-1	15,522	-0.01%
2022/07/15	18	34.60	507	34.46	35.10	-489	15,567	-3.14%	大賣/鉅額交易
2022/07/14	8	35.83	3	35.77	35.85	5	15,585	0.03%
2022/07/13	547	36.12	14	35.93	36.05	533	15,513	3.44%	大買/鉅額交易
2022/07/12	10	34.39	19	34.32	34.25	-9	15,255	-0.06%
2022/07/11	16	34.20	13	34.22	34.35	3	15,535	0.02%
2022/07/08	14	33.41	8	33.82	32.75	6	15,691	0.04%
2022/07/07	10	33.60	3	33.42	33.40	7	15,583	0.04%
2022/07/06	15	34.20	10	33.89	33.85	5	15,517	0.03%
2022/07/05	8	33.92	9	34.24	34.70	-1	15,350	-0.01%
2022/07/04	11	33.05	11	32.76	33.10	0	14,928	0.00%
2022/07/01	6	33.36	13	33.55	32.55	-7	14,518	-0.05%
2022/06/30	8	32.30	13	32.57	32.35	-5	13,940	-0.04%
2022/06/29	2	32.85	21	32.45	32.20	-19	13,691	-0.14%
2022/06/28	3	32.55	5	32.17	32.15	-2	13,485	-0.01%
2022/06/27	3	31.93	3	31.88	31.85	0	13,380	0.00%
2022/06/24	12	31.34	7	31.71	31.75	5	13,262	0.04%
2022/06/23	14	32.04	7	31.82	31.15	7	13,081	0.05%
2022/06/22	15	32.34	5	31.65	31.35	10	12,740	0.08%
2022/06/21	16	33.99	29	34.07	34.40	-13	12,182	-0.11%
2022/06/20	80	37.74	58	37.01	34.40	22	11,440	0.19%
2022/06/17	403	36.34	408	37.75	38.20	-5	9,329	-0.05%	大買/大賣/
2022/06/16	3	35.22	18	34.93	34.75	-15	8,190	-0.18%
2022/06/09	1	33.90	1	33.90	33.95	0	7,389	0.00%
2022/06/08	0	0.00	5	33.62	34.05	-5	7,334	-0.07%
2022/06/06	3	32.98	1	32.95	32.95	2	7,260	0.03%
2022/06/02	5	33.34	2	33.43	33.40	3	7,273	0.04%
2022/06/01	1	34.00	1	34.60	33.90	0	7,222	0.00%
2022/05/31	3	34.32	7	34.26	34.10	-4	7,105	-0.06%
2022/05/27	7	33.65	2	34.50	33.50	5	6,976	0.07%
2022/05/26	6	34.16	5	34.40	33.95	1	6,926	0.01%
2022/05/25	1	34.70	2	34.60	33.85	-1	6,836	-0.01%
2022/05/24	2	34.35	5	34.21	34.00	-3	6,625	-0.05%
2022/05/23	0	0.00	1	34.00	33.75	-1	6,483	-0.02%
2022/05/20	0	0.00	1	33.70	33.30	-1	6,281	-0.02%
2022/05/19	3	32.33	3	32.70	32.45	0	6,117	0.00%
2022/05/18	3	32.53	1	32.75	32.80	2	6,131	0.03%
2022/05/17	3	32.37	0	0.00	32.50	3	6,135	0.05%
2022/05/16	2	31.65	0	0.00	31.95	2	6,090	0.03%
2022/05/13	3	31.77	2	31.70	31.55	1	6,042	0.02%
2022/05/12	4	32.14	17	31.47	31.15	-13	5,992	-0.22%
2022/05/11	2	33.23	8	32.93	32.90	-6	5,844	-0.10%
2022/05/10	2	32.30	1	32.35	33.60	1	5,743	0.02%
2022/05/09	3	33.13	3	33.32	32.55	0	5,606	0.00%
2022/05/05	2	32.68	2	32.60	32.50	0	5,378	0.00%
2022/05/04	6	32.35	0	0.00	32.25	6	5,328	0.11%
2022/05/03	5	32.87	0	0.00	32.85	5	5,266	0.09%
2022/04/29	1	33.05	0	0.00	33.20	1	5,153	0.02%
2022/04/28	3	33.05	0	0.00	33.20	3	5,071	0.06%
2022/04/27	2	33.25	580	32.90	33.25	-578	4,986	-11.59%	大賣/鉅額交易
2022/04/26	106	34.21	132	35.02	34.20	-26	4,794	-0.54%	大買/大賣/
2022/04/25	102	34.20	6	34.20	34.20	96	4,451	2.16%	大買/
2022/04/22	508	34.54	3	33.47	34.70	505	4,162	12.13%	大買/鉅額交易
2022/04/21	0	0.00	30	33.26	32.80	-30	3,836	-0.78%
2022/04/20	0	0.00	34	34.20	33.80	-34	3,651	-0.93%
2022/04/19	5	33.80	1	33.60	34.00	4	3,416	0.12%
2022/04/18	1	32.95	9	33.12	33.50	-8	3,197	-0.25%
2022/04/15	40	33.57	8	33.31	33.75	32	2,960	1.08%
2022/04/14	12	32.53	27	32.43	32.30	-15	2,484	-0.60%
2022/04/13	2	30.95	1	31.05	30.85	1	2,029	0.05%
2022/04/12	1	30.70	5	30.35	30.70	-4	1,866	-0.21%
2022/04/11	2	30.05	1	30.00	29.80	1	1,758	0.06%
2022/04/08	2	29.28	2	29.30	29.30	0	1,654	0.00%
2022/04/07	19	29.21	22	29.16	29.20	-3	1,654	-0.18%
2022/04/06	1	29.25	10	29.30	29.35	-9	1,709	-0.53%
2022/03/31	1	29.40	0	0.00	29.35	1	1,747	0.06%
2022/03/30	2	29.43	2	29.38	29.35	0	1,749	0.00%
2022/03/29	16	29.32	31	29.30	29.30	-15	1,756	-0.85%
2022/03/28	1	29.35	0	0.00	29.50	1	1,756	0.06%
2022/03/25	3	29.55	16	29.55	29.60	-13	1,759	-0.74%
2022/03/24	10	29.70	0	0.00	29.70	10	1,762	0.57%
2022/03/23	0	0.00	1	29.60	29.85	-1	1,764	-0.06%
2022/03/22	1	29.55	1	29.70	29.55	0	1,758	0.00%
2022/03/21	1	29.80	1	29.75	29.60	0	1,754	0.00%
2022/03/16	19	28.88	0	0.00	29.10	19	1,764	1.08%
2022/03/15	18	29.15	2	29.18	29.00	16	1,762	0.91%
2022/03/14	6	29.29	3	29.32	29.30	3	1,770	0.17%
2022/03/11	19	29.46	3	29.55	29.40	16	1,804	0.89%
2022/03/10	7	29.50	22	29.71	29.75	-15	1,823	-0.82%
2022/03/09	4	29.00	4	29.01	29.25	0	1,821	0.00%
2022/03/08	43	28.93	28	28.73	28.75	15	1,808	0.83%
2022/03/07	47	29.65	93	29.63	29.55	-46	1,761	-2.61%
2022/03/04	10	29.84	3	29.95	29.90	7	1,748	0.40%
2022/03/03	2	29.93	10	29.95	29.95	-8	1,782	-0.45%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	8	29.98	6	30.19	30.05	2	1,838	0.11%
2022/02/25	17	29.59	1	29.60	29.55	16	1,820	0.88%
2022/02/24	27	29.58	6	29.55	29.45	21	1,850	1.13%
2022/02/23	12	29.86	23	29.77	29.90	-11	1,868	-0.59%
2022/02/22	11	29.68	11	29.85	29.95	0	1,908	0.00%
2022/02/17	1	29.85	0	0.00	29.95	1	2,144	0.05%
2022/02/16	0	0.00	31	29.55	29.45	-31	2,102	-1.47%
2022/02/15	1	29.25	0	0.00	29.35	1	2,122	0.05%
2022/02/14	32	29.25	13	29.34	29.25	19	2,127	0.89%
2022/02/11	11	29.61	4	29.70	29.60	7	2,141	0.33%
2022/02/10	18	29.71	1	29.60	29.65	17	2,169	0.78%
2022/02/07	1	29.55	0	0.00	29.55	1	2,223	0.04%
2022/01/26	1	29.25	0	0.00	29.10	1	2,237	0.04%
2022/01/25	47	29.15	0	0.00	29.05	47	2,263	2.08%
2022/01/24	27	29.22	1	29.30	29.35	26	2,248	1.16%
2022/01/21	40	29.46	133	29.48	29.45	-93	2,236	-4.16%	大賣/
2022/01/20	2	29.70	1	29.65	29.80	1	2,224	0.04%
2022/01/19	1	29.65	7	29.70	29.70	-6	2,234	-0.27%
2022/01/18	2	29.75	1	29.70	29.65	1	2,228	0.04%
2022/01/17	1	29.65	0	0.00	29.70	1	2,239	0.04%
2022/01/14	4	29.76	0	0.00	29.80	4	2,257	0.18%
2022/01/13	1	29.95	0	0.00	30.15	1	2,254	0.04%
2022/01/12	31	29.70	54	29.62	29.70	-23	2,230	-1.03%
2022/01/11	70	29.99	52	30.00	29.95	18	2,228	0.81%
2022/01/10	12	30.46	14	30.42	30.40	-2	2,201	-0.09%
2022/01/07	11	30.01	16	29.95	29.95	-5	2,108	-0.24%
2022/01/06	2	29.70	2	30.00	29.65	0	2,037	0.00%
2022/01/05	2	29.65	0	0.00	29.55	2	1,997	0.10%
2022/01/04	1.9	29.38	1	29.35	29.50	0.9	1,995	0.05%
2021/12/30	1	29.30	13	29.35	29.35	-12	1,985	-0.60%
2021/12/29	13	29.49	20	29.65	29.60	-7	1,970	-0.36%
2021/12/28	32	29.60	3	29.63	29.55	29	1,915	1.51%
2021/12/27	3	29.63	10	29.75	29.70	-7	1,915	-0.37%
2021/12/24	3	29.52	1	29.30	29.40	2	1,908	0.10%
2021/12/23	5	29.42	1	29.40	29.35	4	1,926	0.21%
2021/12/22	0	0.00	4	29.30	29.10	-4	1,931	-0.21%
2021/12/21	0	0.00	0.3	28.85	29.10	-0.3	1,921	-0.02%
2021/12/20	9	28.96	11	28.99	29.00	-2	1,922	-0.10%
2021/12/17	2	28.95	0	0.00	29.10	2	1,928	0.10%
2021/12/16	4	29.06	1	29.05	29.10	3	1,939	0.15%
2021/12/14	28	29.13	82	29.11	29.00	-54	1,973	-2.74%
2021/12/13	7	29.51	2	29.50	29.45	5	1,975	0.25%
2021/12/10	1	29.30	0	0.00	29.55	1	1,999	0.05%
2021/12/09	30	29.53	18	29.61	29.55	12	2,023	0.59%
2021/12/08	47	29.80	31	29.81	29.65	16	2,041	0.78%
2021/12/07	2	30.03	2	29.90	29.95	0	2,038	0.00%
2021/12/06	8	29.75	0	0.00	29.75	8	2,040	0.39%
2021/12/03	0	0.00	8	29.25	29.35	-8	2,068	-0.39%
2021/12/02	2	29.05	0	0.00	29.05	2	2,084	0.10%
2021/11/30	3	29.00	0	0.00	29.00	3	2,148	0.14%
2021/11/29	25	29.16	32	29.26	29.20	-7	2,151	-0.33%
2021/11/26	32	29.93	19	29.83	29.80	13	2,116	0.61%
2021/11/24	0	0.00	6	30.50	30.55	-6	2,070	-0.29%
2021/11/23	9	29.96	2	30.10	30.20	7	2,019	0.35%
2021/11/19	5	29.94	0	0.00	30.25	5	1,969	0.25%
2021/11/18	1	30.25	4	30.29	30.35	-3	1,928	-0.16%
2021/11/17	4	30.04	1	30.10	30.00	3	1,854	0.16%
2021/11/16	3	29.77	19	30.09	29.80	-16	1,794	-0.89%
2021/11/15	65	28.97	105	28.92	29.00	-40	1,619	-2.47%	大賣/
2021/11/12	13	29.01	2	29.08	29.25	11	1,622	0.68%
2021/11/11	3	29.15	0	0.00	29.10	3	1,614	0.19%
2021/11/10	27	28.99	27	29.14	28.95	0	1,709	0.00%
2021/11/09	8	29.22	16	29.05	29.35	-8	1,728	-0.46%
2021/11/08	3	29.18	10	29.05	29.15	-7	1,715	-0.41%
2021/11/05	3	28.73	0	0.00	28.70	3	1,730	0.17%
2021/11/04	8	28.78	7	28.83	28.80	1	1,755	0.06%
2021/11/03	3	28.72	0	0.00	28.65	3	1,774	0.17%
2021/11/02	3	28.68	4	28.85	28.75	-1	1,772	-0.06%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/29	7	28.32	22	28.25	28.20	-15	1,824	-0.82%
2021/10/28	6	28.31	3	28.25	28.35	3	1,912	0.16%
2021/10/27	3	28.22	1	28.05	28.25	2	2,126	0.09%
2021/10/26	12	28.13	2	28.10	28.10	10	2,138	0.47%
2021/10/25	2	28.08	5	28.00	28.10	-3	2,173	-0.14%
2021/10/22	22	27.97	0	0.00	27.95	22	2,200	1.00%
2021/10/21	33	28.16	40	28.16	28.15	-7	2,230	-0.31%
2021/10/20	7	28.30	0	0.00	28.25	7	2,298	0.30%
2021/10/19	6	28.49	0	0.00	28.45	6	2,374	0.25%
2021/10/18	1	28.35	2	28.25	28.25	-1	2,400	-0.04%
2021/10/15	2	28.20	0	0.00	28.20	2	2,420	0.08%
2021/10/14	2	28.05	2	28.05	28.20	0	2,435	0.00%
2021/10/13	4	27.90	17	27.86	28.10	-13	2,449	-0.53%
2021/10/12	13	27.99	1	27.95	28.00	12	2,482	0.48%
2021/10/08	19	28.19	1	28.30	28.15	18	2,500	0.72%
2021/10/07	4	28.34	7	28.29	28.40	-3	2,513	-0.12%
2021/10/06	27	28.12	1	28.10	28.05	26	2,521	1.03%
2021/10/05	19	27.98	0	0.00	28.45	19	2,526	0.75%
2021/10/04	14	28.25	1	28.15	28.25	13	2,547	0.51%
2021/10/01	61	28.22	136	28.10	28.15	-75	2,552	-2.94%	大賣/
2021/09/30	11	28.19	9	28.16	28.60	2	2,560	0.08%
2021/09/29	73	27.92	62	27.87	28.10	11	2,558	0.43%
2021/09/28	25	28.05	33	27.99	28.20	-8	2,560	-0.31%
2021/09/27	1	28.10	1	28.30	28.10	0	2,578	0.00%
2021/09/24	20	28.22	33	28.16	28.20	-13	2,599	-0.50%
2021/09/23	4	28.34	2	28.23	28.35	2	2,616	0.08%
2021/09/22	2	27.98	0	0.00	28.25	2	2,650	0.08%
2021/09/17	10	28.39	5	28.35	28.35	5	2,882	0.17%
2021/09/16	8	28.16	0	0.00	28.25	8	2,897	0.28%
2021/09/15	11	27.88	6	27.91	28.10	5	2,938	0.17%
2021/09/14	3	27.65	0	0.00	27.95	3	3,017	0.10%
2021/09/13	13	27.32	9	27.34	27.35	4	3,292	0.12%
2021/09/09	21	27.26	14	27.24	27.30	7	3,434	0.20%
2021/09/08	99	27.53	116	27.54	27.40	-17	3,401	-0.50%	大賣/
2021/09/07	8	27.90	0	0.00	27.90	8	3,370	0.24%
2021/09/06	41	28.25	44	28.16	28.10	-3	3,378	-0.09%
2021/09/03	1	28.85	0	0.00	28.65	1	3,337	0.03%
2021/09/02	35	28.91	15	28.82	28.90	20	3,334	0.60%
2021/09/01	36	29.06	65	29.01	29.00	-29	3,338	-0.87%
2021/08/31	2	29.08	4	29.05	29.15	-2	3,352	-0.06%
2021/08/30	23	29.00	12	29.02	29.00	11	3,383	0.33%
2021/08/27	5	29.01	1	29.10	29.10	4	3,501	0.11%
2021/08/26	5	29.05	0	0.00	29.10	5	3,738	0.13%
2021/08/25	37	29.11	27	29.11	29.15	10	3,738	0.27%
2021/08/24	7	29.19	9	29.23	29.30	-2	3,733	-0.05%
2021/08/23	16	29.11	5	29.11	29.15	11	3,741	0.29%
2021/08/20	14	28.75	7	28.82	28.90	7	3,751	0.19%
2021/08/19	30	29.00	5	28.93	28.95	25	3,743	0.67%
2021/08/18	34	28.96	6	29.23	29.45	28	3,722	0.75%
2021/08/17	12	29.30	0	0.00	29.30	12	3,701	0.32%
2021/08/16	62	29.88	65	29.45	29.45	-3	3,687	-0.08%
2021/08/13	3	30.22	0	0.00	30.20	3	3,583	0.08%
2021/08/12	1	30.20	0	0.00	30.25	1	3,542	0.03%
2021/08/11	64	30.07	129	29.96	29.95	-65	3,535	-1.84%	大賣/
2021/08/10	14	29.93	21	29.97	30.20	-7	3,511	-0.20%
2021/08/09	9	29.95	7	30.25	30.00	2	3,526	0.06%
2021/08/06	11	29.58	6	29.67	29.80	5	3,516	0.14%
2021/08/05	33	29.57	11	29.56	29.70	22	3,543	0.62%
2021/08/04	40	29.98	1	29.95	29.85	39	3,632	1.07%
2021/08/03	18	30.63	70	30.40	30.50	-52	3,618	-1.44%
2021/08/02	70	30.66	253	30.74	30.90	-183	3,548	-5.16%	大賣/鉅額交易
2021/07/30	6	29.88	19	29.92	29.80	-13	3,339	-0.39%
2021/07/29	2	29.95	10	29.96	30.00	-8	3,343	-0.24%
2021/07/28	33	29.70	31	29.40	29.80	2	3,342	0.06%
2021/07/27	10	29.83	5	30.05	30.00	5	3,385	0.15%
2021/07/26	18	29.81	20	29.88	29.85	-2	3,374	-0.06%
2021/07/23	13	29.62	6	29.60	29.55	7	3,343	0.21%
2021/07/22	3	29.10	5	29.15	29.00	-2	3,339	-0.06%
2021/07/21	20	28.77	1	28.55	28.65	19	3,365	0.56%
2021/07/20	8	28.85	20	28.88	28.80	-12	3,422	-0.35%
2021/07/19	2	28.98	1	28.95	29.25	1	3,503	0.03%
2021/07/16	4	29.10	0	0.00	29.10	4	3,742	0.11%
2021/07/15	2	28.60	0	0.00	28.65	2	3,764	0.05%
2021/07/14	0	0.00	18	28.70	28.65	-18	3,870	-0.47%
2021/07/13	4	28.79	7	28.81	28.55	-3	4,110	-0.07%
2021/07/12	3	28.75	0	0.00	28.80	3	4,147	0.07%
2021/07/09	6	28.63	3	28.63	28.55	3	4,213	0.07%
2021/07/08	2	28.78	0	0.00	28.85	2	4,279	0.05%
2021/07/07	6	28.99	0	0.00	28.85	6	4,283	0.14%
2021/07/06	14	29.15	0	0.00	29.00	14	4,282	0.33%
2021/07/05	3	29.00	0	0.00	28.95	3	4,284	0.07%
2021/07/02	2	28.85	1	28.90	28.90	1	4,283	0.02%
2021/07/01	3	29.08	0	0.00	29.00	3	4,276	0.07%
2021/06/28	0	0.00	1	30.00	29.65	-1	4,246	-0.02%
2021/06/24	1	29.65	8	29.89	29.75	-7	4,006	-0.17%
2021/06/23	0	0.00	3	30.22	29.70	-3	3,958	-0.08%
2021/06/22	1	29.95	7	30.41	29.85	-6	3,860	-0.16%
2021/06/18	3	29.40	0	0.00	29.20	3	3,472	0.09%
2021/06/17	0	0.00	2	28.65	28.85	-2	3,433	-0.06%
2021/06/07	3	29.00	0	0.00	29.00	3	3,438	0.09%
2021/06/03	8	29.48	9	29.73	29.90	-1	3,338	-0.03%
2021/05/27	0	0.00	10	27.10	27.20	-10	3,418	-0.29%
2021/05/25	0	0.00	2	27.45	27.45	-2	3,897	-0.05%
2021/05/24	1	27.20	0	0.00	27.40	1	3,920	0.03%
2021/05/18	3	26.83	2	26.75	26.85	1	3,980	0.03%
2021/05/17	0	0.00	3	26.00	25.60	-3	3,973	-0.08%
2021/05/13	1	26.15	1	26.20	26.35	0	3,904	0.00%
2021/05/12	1	26.50	12	26.02	26.50	-11	3,863	-0.28%
2021/05/11	3	28.37	0	0.00	28.00	3	3,754	0.08%
2021/05/10	5	28.65	0	0.00	28.70	5	3,714	0.13%
2021/05/07	5	28.60	0	0.00	28.60	5	3,706	0.13%
2021/05/06	1	28.50	0	0.00	28.40	1	3,709	0.03%
2021/05/05	2	28.48	1	28.70	28.40	1	3,687	0.03%
2021/05/04	3	28.92	0	0.00	28.50	3	3,672	0.08%
2021/04/28	2	30.15	0	0.00	30.00	2	3,573	0.06%
2021/04/27	4	30.39	0	0.00	30.30	4	3,541	0.11%
2021/04/22	10	31.75	10	31.55	30.50	0	3,378	0.00%
2021/04/21	2	30.30	6	30.13	30.30	-4	3,153	-0.13%
2021/04/20	6	30.46	0	0.00	30.45	6	3,118	0.19%
2021/04/19	9	30.61	5	30.65	31.10	4	3,048	0.13%
2021/04/16	1	29.60	0	0.00	29.75	1	2,815	0.04%
2021/04/15	14	29.57	0	0.00	29.55	14	2,786	0.50%
2021/04/14	1	29.25	1	29.45	29.20	0	2,739	0.00%
2021/04/13	1	28.85	0	0.00	28.75	1	2,694	0.04%
2021/04/12	3	28.82	1	28.75	28.80	2	2,694	0.07%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0	0.00	5	29.25	29.30	-5	2,761	-0.18%
2021/03/16	1	29.55	1	29.80	29.30	0	2,877	0.00%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	1	29.10	2	29.08	29.10	-1	2,869	-0.03%
2021/03/11	2	29.28	0	0.00	29.30	2	2,870	0.07%
2021/03/10	2	29.40	7	29.40	29.35	-5	2,877	-0.17%
2021/03/09	8	29.71	0	0.00	29.75	8	2,850	0.28%
2021/03/08	1	30.00	1	30.20	29.95	0	2,837	0.00%
2021/03/05	0	0.00	10	29.90	29.75	-10	2,814	-0.36%
2021/03/03	1	29.60	6	29.77	29.70	-5	2,756	-0.18%
2021/03/02	0	0.00	18	30.03	29.70	-18	2,725	-0.66%
2021/02/26	23	30.20	18	30.09	30.30	5	2,564	0.19%
2021/02/25	1	29.55	2	29.45	29.55	-1	2,295	-0.04%
2021/02/24	1	28.60	0	0.00	28.35	1	2,119	0.05%
2021/02/23	9	28.44	0	0.00	28.60	9	2,105	0.43%
2021/02/22	1	28.10	0	0.00	28.25	1	2,129	0.05%
2021/02/01	0	0.00	4	27.19	27.10	-4	2,153	-0.19%
2021/01/25	1	27.95	0	0.00	27.95	1	2,114	0.05%
2021/01/22	3	28.30	0	0.00	28.20	3	2,125	0.14%
2021/01/20	1	27.45	0	0.00	27.25	1	2,085	0.05%
2021/01/19	1	27.95	0	0.00	27.60	1	2,053	0.05%
2021/01/18	2	27.58	0	0.00	27.60	2	2,051	0.10%
2021/01/15	3	27.87	0	0.00	27.90	3	2,036	0.15%
2021/01/13	1	28.25	0	0.00	28.20	1	1,986	0.05%
2021/01/12	12	28.33	0	0.00	28.10	12	1,963	0.61%
2021/01/11	1	28.65	0	0.00	28.70	1	1,924	0.05%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	2	28.93	1	29.20	28.85	1	1,869	0.05%
2021/01/04	1	29.65	0	0.00	29.45	1	1,815	0.06%
2020/12/30	0	0.00	2	28.80	29.05	-2	1,713	-0.12%
2020/12/29	0	0.00	5	29.05	29.05	-5	1,703	-0.29%
2020/12/23	1	28.35	0	0.00	28.70	1	1,647	0.06%
2020/12/22	5	28.71	0	0.00	28.40	5	1,671	0.30%
2020/12/09	5	28.55	0	0.00	28.60	5	1,578	0.32%
2020/12/08	3	28.63	0	0.00	28.60	3	1,590	0.19%
2020/12/02	1	28.40	0	0.00	28.45	1	1,667	0.06%
2020/12/01	1	28.45	0	0.00	28.55	1	1,732	0.06%
2020/11/27	1	28.85	0	0.00	28.95	1	1,888	0.05%
2020/11/10	0	0.00	1	28.25	28.30	-1	3,128	-0.03%
2020/11/09	0	0.00	10	27.80	27.80	-10	3,092	-0.32%
2020/11/04	0	0.00	2	27.70	27.80	-2	3,165	-0.06%
2020/11/03	0	0.00	3	27.90	27.90	-3	3,197	-0.09%
2020/10/29	3	27.23	0	0.00	27.30	3	3,212	0.09%
2020/10/28	0	0.00	0	27.85	27.65	0	3,227	0.00%
2020/10/22	0	0.00	2	28.05	27.95	-2	3,257	-0.06%
2020/10/15	0	0.00	2	28.00	28.05	-2	3,327	-0.06%
2020/10/13	2	28.20	0	0.00	28.20	2	3,337	0.06%
2020/09/28	3	28.42	1	28.15	28.40	2	3,633	0.06%
2020/09/25	3	28.12	3	28.15	28.00	0	3,669	0.00%
2020/09/24	5	28.24	21	28.55	28.05	-16	3,668	-0.44%
2020/09/23	1	29.00	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.30	0	0.00	29.30	1	3,629	0.03%
2020/09/17	1	29.65	0	0.00	29.55	1	3,641	0.03%
2020/09/14	3	29.35	0	0.00	29.40	3	3,766	0.08%
2020/09/11	3	29.70	12	29.68	29.70	-9	3,746	-0.24%
2020/09/10	3	30.05	5	29.85	29.85	-2	3,733	-0.05%
2020/09/09	8	29.92	2	29.90	30.00	6	3,708	0.16%
2020/09/08	2	30.25	0	0.00	30.25	2	3,685	0.05%
2020/09/07	2	30.40	16	30.45	30.40	-14	3,680	-0.38%
2020/09/04	95	30.11	0	0.00	30.25	95	3,677	2.58%
2020/09/03	102	30.99	0	0.00	30.65	102	3,632	2.81%	大買/鉅額交易
2020/09/02	4	30.56	3	30.63	30.85	1	3,597	0.03%
2020/09/01	20	31.93	13	31.73	31.20	7	3,539	0.20%
2020/08/31	33	31.24	14	31.79	32.00	19	3,278	0.58%
2020/08/28	1	28.85	0	0.00	29.10	1	2,640	0.04%
2020/08/27	4	28.61	0	0.00	28.70	4	2,584	0.15%
2020/08/26	5	28.75	0	0.00	28.70	5	2,581	0.19%
2020/08/25	1	28.35	2	28.55	28.35	-1	2,588	-0.04%
2020/08/21	1	27.90	0	0.00	28.05	1	2,607	0.04%
2020/08/20	8	28.08	1	27.45	27.75	7	2,621	0.27%
2020/08/19	1	29.00	6	28.80	28.85	-5	2,558	-0.20%
2020/08/18	1	28.00	2	28.13	28.10	-1	2,486	-0.04%
2020/08/17	2	28.50	5	28.05	28.40	-3	2,503	-0.12%
2020/08/10	1	27.10	0	0.00	27.20	1	2,519	0.04%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/06	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/07/29	0	0.00	1	26.95	26.90	-1	2,571	-0.04%
2020/07/27	10	27.23	6	26.92	26.95	4	2,591	0.15%
2020/07/24	2	27.78	11	27.66	27.65	-9	2,582	-0.35%
2020/07/23	3	28.10	0	0.00	28.00	3	2,587	0.12%
2020/07/21	0	0.00	1	27.85	27.85	-1	2,594	-0.04%
2020/07/20	4	27.84	7	27.85	27.90	-3	2,589	-0.12%
2020/07/17	1	28.20	5	28.05	28.00	-4	2,608	-0.15%
2020/07/16	1	27.60	0	0.00	28.20	1	2,620	0.04%
2020/07/15	2	27.70	0	0.00	27.55	2	2,599	0.08%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/10	1	28.35	0	0.00	27.80	1	2,631	0.04%
2020/07/09	3	28.75	1	28.75	28.65	2	2,602	0.08%
2020/07/07	2	29.65	0	0.00	29.65	2	2,497	0.08%
2020/07/06	2	29.65	0	0.00	29.65	2	2,490	0.08%
2020/07/03	1	29.75	0	0.00	29.70	1	2,479	0.04%
2020/07/01	0	0.00	2	29.85	29.80	-2	2,481	-0.08%
2020/06/30	1	29.90	0	0.00	29.80	1	2,486	0.04%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	3	30.05	0	0.00	29.95	3	2,482	0.12%
2020/06/23	1	30.20	0	0.00	30.35	1	2,480	0.04%
2020/06/19	1	29.75	0	0.00	29.55	1	2,429	0.04%
2020/06/17	2	29.63	0	0.00	29.40	2	2,464	0.08%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/12	1	28.95	0	0.00	29.10	1	2,646	0.04%
2020/06/11	1	29.30	0	0.00	29.25	1	2,687	0.04%
2020/06/09	2	29.83	0	0.00	29.80	2	2,762	0.07%
2020/06/08	0	0.00	2	30.40	30.30	-2	2,787	-0.07%
2020/06/05	0	0.00	9	30.33	30.20	-9	2,759	-0.33%
2020/06/04	0	0.00	10	29.55	29.55	-10	2,757	-0.36%
2020/06/03	0	0.00	10	29.70	29.60	-10	2,854	-0.35%
2020/06/01	1	29.75	0	0.00	29.50	1	2,846	0.04%
2020/05/27	0	0.00	1	28.95	29.00	-1	2,813	-0.04%
2020/05/26	0	0.00	1	28.65	28.65	-1	2,840	-0.04%
2020/05/25	1	28.50	0	0.00	28.45	1	2,852	0.04%
2020/05/22	2	28.55	0	0.00	28.55	2	2,906	0.07%
2020/05/21	0	0.00	6	28.71	29.05	-6	2,963	-0.20%
2020/05/20	1	28.45	1	28.10	28.05	0	2,890	0.00%
2020/05/19	12	28.40	21	28.15	28.40	-9	2,895	-0.31%
2020/05/15	6	27.43	10	27.44	27.40	-4	2,887	-0.14%
2020/05/14	10	27.60	0	0.00	27.50	10	2,904	0.34%
2020/05/13	1	27.40	0	0.00	27.85	1	2,911	0.03%
2020/05/12	14	27.63	0	0.00	27.60	14	2,909	0.48%
2020/05/11	10	27.65	0	0.00	27.70	10	2,942	0.34%
2020/05/08	5	28.12	10	27.96	27.95	-5	2,915	-0.17%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/06	4	28.21	0	0.00	28.15	4	2,952	0.14%
2020/05/05	7	28.07	0	0.00	28.70	7	2,967	0.24%
2020/05/04	4	27.89	0	0.00	28.05	4	2,969	0.13%
2020/04/29	0	0.00	5	27.95	28.05	-5	3,066	-0.16%
2020/04/28	0	0.00	6	27.77	27.85	-6	3,121	-0.19%
2020/04/27	0	0.00	7	27.55	27.65	-7	3,276	-0.21%
2020/04/24	1	26.80	0	0.00	26.90	1	3,326	0.03%
2020/04/22	5	26.72	3	26.75	26.90	2	3,396	0.06%
2020/04/21	7	27.31	4	27.60	27.25	3	3,449	0.09%
2020/04/20	5	27.82	0	0.00	27.80	5	3,541	0.14%
2020/04/17	5	27.85	0	0.00	27.75	5	4,042	0.12%
2020/04/16	3	27.63	26	27.67	27.65	-23	4,198	-0.55%
2020/04/15	13	28.33	5	28.35	28.40	8	4,255	0.19%
2020/04/14	10	27.92	0	0.00	28.10	10	4,358	0.23%
2020/04/10	2	27.60	11	27.66	27.70	-9	4,619	-0.19%
2020/04/09	4	27.93	0	0.00	27.95	4	4,817	0.08%
2020/04/08	2	27.10	0	0.00	27.80	2	5,048	0.04%
2020/04/07	0	0.00	1	26.65	26.85	-1	5,648	-0.02%
2020/04/06	1	26.35	0	0.00	26.35	1	5,799	0.02%
2020/03/31	4	26.71	5	26.75	26.65	-1	5,923	-0.02%
2020/03/30	2	26.48	0	0.00	26.70	2	6,005	0.03%
2020/03/24	0	0.00	3	26.25	26.10	-3	6,581	-0.05%
2020/03/23	2	26.08	0	0.00	26.00	2	6,688	0.03%
2020/03/20	2	27.13	0	0.00	26.95	2	6,707	0.03%
2020/03/19	6	25.37	7	25.36	26.50	-1	6,654	-0.02%
2020/03/17	9	26.62	20	26.80	26.95	-11	6,497	-0.17%
2020/03/16	1	27.40	10	27.35	27.45	-9	6,435	-0.14%
2020/03/13	4	27.01	0	0.00	27.65	4	6,381	0.06%
2020/03/12	4	28.91	9	28.93	28.80	-5	6,274	-0.08%
2020/03/11	1	29.80	0	0.00	29.55	1	6,208	0.02%
2020/03/10	3	29.10	3	29.07	29.45	0	6,207	0.00%
2020/03/09	11	30.33	23	29.88	29.70	-12	6,162	-0.19%
2020/03/06	6	30.94	0	0.00	30.90	6	6,071	0.10%
2020/03/05	2	31.25	0	0.00	31.15	2	6,069	0.03%
2020/03/04	1	30.95	0	0.00	31.00	1	6,069	0.02%
2020/03/03	1.3	31.24	3	31.25	31.15	-1.7	6,058	-0.03%
2020/03/02	2	30.80	2	30.95	31.00	0	6,044	0.00%
2020/02/27	6	31.45	0	0.00	31.35	6	5,990	0.10%
2020/02/26	2	31.40	0	0.00	31.70	2	5,938	0.03%
2020/02/25	7	31.45	0	0.00	31.55	7	5,905	0.12%
2020/02/24	9	31.91	24	31.83	31.85	-15	5,835	-0.26%
2020/02/21	6.2	32.65	10	32.62	32.60	-3.8	5,738	-0.07%
2020/02/20	1	32.75	0	0.00	32.75	1	5,715	0.02%
2020/02/14	4	32.86	0	0.00	32.90	4	5,617	0.07%
2020/02/13	4	32.94	8	32.95	32.95	-4	5,599	-0.07%
2020/02/12	10	32.93	10	33.30	32.85	0	5,596	0.00%
2020/02/10	6	32.52	2	32.65	32.65	4	5,518	0.07%
2020/02/07	3	33.03	4	33.00	33.00	-1	5,487	-0.02%
2020/02/06	3	33.45	0	0.00	33.45	3	5,439	0.06%
2020/02/05	6	33.29	47	33.21	33.30	-41	5,406	-0.76%
2020/02/04	2	33.45	0	0.00	33.55	2	5,351	0.04%
2020/02/03	3	32.78	1	33.05	33.05	2	5,279	0.04%
2020/01/31	0	0.00	1	33.90	33.75	-1	5,190	-0.02%
2020/01/30	21	33.41	33	33.42	33.30	-12	5,112	-0.23%
2020/01/20	15	35.13	0	0.00	34.95	15	4,941	0.30%
2020/01/17	0	0.00	6	34.77	34.75	-6	4,869	-0.12%
2020/01/15	5	34.58	15	34.67	34.60	-10	4,798	-0.21%
2020/01/14	6	34.43	0	0.00	34.45	6	4,731	0.13%
2020/01/13	28	35.74	15	35.18	34.75	13	4,620	0.28%
2020/01/10	15	34.76	11	34.75	34.75	4	4,117	0.10%
2020/01/09	0	0.00	1	34.40	34.30	-1	3,935	-0.03%
2020/01/08	12	34.45	0	0.00	34.30	12	3,847	0.31%
2020/01/07	6	34.63	0	0.00	34.75	6	3,711	0.16%
2020/01/06	19	35.04	0	0.00	35.00	19	3,631	0.52%
2020/01/03	9	34.95	0	0.00	35.05	9	3,437	0.26%
2020/01/02	7	35.76	0	0.00	35.85	7	3,225	0.22%
2019/12/31	48	35.02	88	35.40	35.90	-40	2,963	-1.35%
2019/12/30	12	33.47	11	33.41	33.50	1	2,327	0.04%
2019/12/27	46	32.57	0	0.00	32.50	46	2,156	2.13%
2019/12/25	2	32.90	4	33.20	32.90	-2	1,984	-0.10%
2019/12/24	21	33.44	76	32.96	32.95	-55	1,895	-2.90%
2019/12/23	27	33.17	25	32.93	33.10	2	1,654	0.12%
2019/12/20	1	31.50	7	31.65	31.60	-6	1,312	-0.46%
2019/12/19	8	31.62	2	32.15	31.50	6	1,299	0.46%
2019/12/18	1	32.05	1	32.25	32.10	0	1,240	0.00%
2019/12/16	2	31.15	0	0.00	31.30	2	1,044	0.19%
2019/12/13	2	31.10	0	0.00	31.20	2	1,050	0.19%
2019/12/12	4	31.14	0	0.00	31.15	4	1,042	0.38%
2019/12/11	2	31.08	0	0.00	31.15	2	1,060	0.19%
2019/12/10	6	31.27	0	0.00	31.25	6	1,053	0.57%
2019/12/09	10	31.31	0	0.00	31.45	10	1,057	0.95%
2019/12/06	4	31.15	0	0.00	31.25	4	1,053	0.38%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/04	1	31.20	0	0.00	31.30	1	1,034	0.10%
2019/12/03	15	31.41	0	0.00	31.35	15	1,010	1.49%
2019/12/02	6	31.63	0	0.00	31.60	6	976	0.61%
2019/11/29	3	31.70	0	0.00	31.80	3	953	0.31%
2019/11/27	1	31.70	0	0.00	31.80	1	988	0.10%
2019/11/22	1	31.80	0	0.00	31.80	1	971	0.10%
2019/11/21	3	31.83	1	31.80	31.90	2	976	0.20%
2019/11/20	2	31.78	0	0.00	31.90	2	977	0.20%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/14	1	31.70	0	0.00	31.80	1	1,075	0.09%
2019/11/12	5	31.85	0	0.00	31.85	5	1,086	0.46%
2019/11/11	1	31.65	51	31.61	31.80	-50	1,098	-4.55%
2019/11/08	0	0.00	2	31.85	31.80	-2	1,093	-0.18%
2019/11/07	2	31.75	18	31.76	31.75	-16	1,119	-1.43%
2019/10/31	0	0.00	17	31.70	31.75	-17	1,143	-1.49%
2019/10/30	15	31.71	2	31.70	31.75	13	1,146	1.13%
2019/10/29	4	31.66	0	0.00	31.70	4	1,141	0.35%
2019/10/24	1	31.50	0	0.00	31.60	1	1,162	0.09%
2019/10/23	6	31.49	5	31.50	31.55	1	1,186	0.08%
2019/10/22	3	31.50	0	0.00	31.55	3	1,186	0.25%
2019/10/21	3	31.52	0	0.00	31.50	3	1,205	0.25%
2019/10/18	13	31.63	0	0.00	31.50	13	1,196	1.09%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	8	31.69	0	0.00	31.70	8	1,181	0.68%
2019/10/15	2	31.63	1	31.75	31.80	1	1,172	0.09%
2019/10/14	4	31.55	5	31.63	31.70	-1	1,180	-0.08%
2019/10/09	3	31.75	0	0.00	31.75	3	1,174	0.26%
2019/10/08	11	32.10	2	32.03	32.00	9	1,179	0.76%
2019/10/07	18	32.26	1	32.30	32.20	17	1,184	1.44%
2019/10/04	1	32.20	12	32.15	32.20	-11	1,212	-0.91%
2019/10/02	3	32.02	0	0.00	32.05	3	1,349	0.22%
2019/10/01	11	32.21	0	0.00	32.15	11	1,398	0.79%
2019/09/27	2	32.35	0	0.00	32.25	2	1,427	0.14%
2019/09/25	2	32.45	30	32.40	32.65	-28	1,560	-1.79%
2019/09/24	0	0.00	10	32.48	32.55	-10	1,585	-0.63%
2019/09/19	0	0.00	6	31.93	31.90	-6	1,692	-0.35%
2019/09/16	13	31.58	0	0.00	31.50	13	1,757	0.74%
2019/09/12	1	31.75	1	31.75	31.75	0	1,756	0.00%
2019/09/11	0	0.00	7	31.75	31.75	-7	1,782	-0.39%
2019/09/10	5	31.90	0	0.00	31.90	5	1,792	0.28%
2019/09/09	7	32.01	0	0.00	31.95	7	1,794	0.39%
2019/09/06	16	31.99	0	0.00	32.00	16	1,794	0.89%
2019/09/05	0	0.00	1	32.15	32.10	-1	1,800	-0.06%
2019/09/02	0	0.00	2	31.90	32.20	-2	1,906	-0.10%
2019/08/30	5	31.66	1	32.20	31.45	4	1,938	0.21%
2019/08/29	2	32.28	1	32.15	32.20	1	1,911	0.05%
2019/08/28	1	32.35	0	0.00	32.35	1	1,929	0.05%
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	0	0.00	3	32.15	32.30	-3	1,999	-0.15%
2019/08/23	0	0.00	1	32.45	32.45	-1	2,056	-0.05%
2019/08/22	5	32.68	0	0.00	32.60	5	2,069	0.24%
2019/08/21	5	33.18	5	32.95	32.85	0	2,064	0.00%
2019/08/20	3	32.33	0	0.00	32.30	3	2,045	0.15%
2019/08/19	1	32.30	0	0.00	32.65	1	2,036	0.05%
2019/08/16	0	0.00	4	31.70	31.90	-4	2,011	-0.20%
2019/08/15	3	31.32	0	0.00	31.40	3	2,002	0.15%
2019/08/14	1	31.75	15	31.75	31.75	-14	1,995	-0.70%
2019/08/13	0	0.00	11	31.78	31.80	-11	1,983	-0.55%
2019/08/12	1	32.15	3	32.20	31.95	-2	1,991	-0.10%
2019/08/08	2	31.90	3	31.92	31.95	-1	1,968	-0.05%
2019/08/07	9	31.54	1	31.60	31.60	8	1,970	0.41%
2019/08/06	8	31.22	1	31.35	31.40	7	1,991	0.35%
2019/08/05	4	31.78	1	31.60	31.70	3	1,979	0.15%
2019/08/02	0	0.00	20	31.70	31.75	-20	1,987	-1.01%
2019/08/01	1	31.85	0	0.00	31.95	1	1,989	0.05%
2019/07/30	5	32.20	0	0.00	32.10	5	1,996	0.25%
2019/07/29	3	32.20	0	0.00	32.10	3	2,000	0.15%
2019/07/26	5	31.73	3	31.90	32.00	2	1,976	0.10%
2019/07/25	13	31.97	21	31.91	31.95	-8	1,970	-0.41%
2019/07/24	0	0.00	1	32.30	32.30	-1	1,944	-0.05%
2019/07/23	1	32.40	0	0.00	32.30	1	1,932	0.05%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/19	0	0.00	1	32.90	32.85	-1	1,933	-0.05%
2019/07/16	5	32.64	0	0.00	32.75	5	1,947	0.26%
2019/07/10	1	32.90	0	0.00	32.80	1	1,982	0.05%
2019/07/09	23	33.27	1	33.50	33.30	22	1,992	1.10%
2019/07/08	1	34.30	0	0.00	34.40	1	1,968	0.05%
2019/07/03	2	33.63	0	0.00	33.90	2	1,872	0.11%
2019/07/02	8	33.68	1	33.50	33.60	7	1,844	0.38%
2019/07/01	0	0.00	2	34.10	34.20	-2	1,738	-0.12%
2019/06/28	8	33.96	0	0.00	33.80	8	1,710	0.47%
2019/06/27	21	34.04	8	33.96	33.90	13	1,692	0.77%
2019/06/26	6	33.65	0	0.00	33.80	6	1,668	0.36%
2019/06/25	0	0.00	2	33.25	33.40	-2	1,613	-0.12%
2019/06/24	1	33.20	0	0.00	33.40	1	1,592	0.06%
2019/06/21	1	33.10	0	0.00	33.10	1	1,570	0.06%
2019/06/20	1	33.05	5	33.02	33.00	-4	1,584	-0.25%
2019/06/19	0	0.00	1	33.05	33.05	-1	1,571	-0.06%
2019/06/17	0	0.00	5	32.80	32.75	-5	1,585	-0.32%
2019/06/14	9	32.53	0	0.00	32.60	9	1,616	0.56%
2019/06/13	11	32.49	0	0.00	32.60	11	1,640	0.67%
2019/06/12	3	32.50	17	32.70	32.45	-14	1,662	-0.84%
2019/06/11	7	32.84	0	0.00	32.55	7	1,710	0.41%
2019/06/10	4	33.34	0	0.00	33.45	4	1,780	0.22%
2019/06/06	1	32.85	0	0.00	33.10	1	1,773	0.06%
2019/06/04	2	32.58	0	0.00	32.70	2	1,764	0.11%
2019/05/31	5	32.64	1	33.00	32.45	4	1,813	0.22%
2019/05/30	2	32.33	1	32.55	32.55	1	1,776	0.06%
2019/05/29	1	31.90	5	31.90	31.90	-4	1,729	-0.23%
2019/05/28	1	31.75	0	0.00	31.75	1	1,740	0.06%
2019/05/27	3	31.55	0	0.00	31.80	3	1,753	0.17%
2019/05/24	2	31.43	0	0.00	31.50	2	1,752	0.11%
2019/05/23	1	31.50	36	31.50	31.60	-35	1,750	-2.00%
2019/05/21	1	31.15	1	31.50	31.55	0	1,773	0.00%
2019/05/17	3	31.33	0	0.00	31.55	3	1,818	0.16%
2019/05/16	7	30.79	2	30.90	30.95	5	1,815	0.28%
2019/05/15	5	30.50	4	30.50	30.60	1	1,837	0.05%
2019/05/14	14	30.26	10	30.10	30.35	4	1,859	0.22%
2019/05/13	5	30.55	0	0.00	30.55	5	1,861	0.27%
2019/05/10	14	30.45	3	30.35	30.50	11	1,916	0.57%
2019/05/09	10	30.74	21	30.60	30.65	-11	1,928	-0.57%
2019/05/08	21	31.21	14	31.18	31.10	7	2,004	0.35%
2019/05/07	1	31.65	1	31.60	31.60	0	2,091	0.00%
2019/05/06	3	31.65	1	31.65	31.55	2	2,141	0.09%
2019/05/02	2	31.50	1	31.45	31.55	1	2,303	0.04%
2019/04/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2019/04/26	5	31.05	1	31.00	31.00	4	2,308	0.17%
2019/04/24	1	31.60	2	31.48	31.30	-1	2,290	-0.04%
2019/04/23	2	31.58	1	31.50	31.55	1	2,303	0.04%
2019/04/22	2	31.60	0	0.00	31.55	2	2,319	0.09%
2019/04/19	0	0.00	2	31.35	31.60	-2	2,324	-0.09%
2019/04/18	2	31.25	0	0.00	31.25	2	2,344	0.09%
2019/04/16	2	31.48	12	31.34	31.40	-10	2,298	-0.44%
2019/04/15	1	31.50	1	31.80	31.45	0	2,273	0.00%
2019/04/12	4	31.90	0	0.00	31.85	4	2,240	0.18%
2019/04/11	1	31.50	4	31.40	31.40	-3	2,212	-0.14%
2019/04/10	4	31.30	0	0.00	31.30	4	2,248	0.18%
2019/04/09	2	31.35	3	31.63	31.35	-1	2,232	-0.04%
2019/04/08	2	31.85	0	0.00	31.80	2	2,198	0.09%
2019/04/03	3	32.00	3	31.90	32.05	0	2,185	0.00%
2019/04/02	1	31.95	20	32.20	32.05	-19	2,184	-0.87%
2019/04/01	0	0.00	7	32.28	32.20	-7	2,182	-0.32%
2019/03/27	3	31.98	1	32.15	32.10	2	2,154	0.09%
2019/03/26	5	31.98	0	0.00	32.15	5	2,158	0.23%
2019/03/25	15	31.80	2	31.93	31.80	13	2,154	0.60%
2019/03/22	6	32.45	5	32.35	32.55	1	2,138	0.05%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/19	2	31.93	0	0.00	32.00	2	2,095	0.10%
2019/03/15	3	32.17	0	0.00	32.20	3	2,039	0.15%
2019/03/14	4	31.85	4	31.78	31.75	0	2,005	0.00%
2019/03/13	28	32.43	13	32.40	32.10	15	1,948	0.77%
2019/03/12	10	33.45	3	33.33	33.35	7	1,838	0.38%
2019/03/11	4	33.64	2	33.55	33.75	2	1,817	0.11%
2019/03/08	2	33.95	0	0.00	33.70	2	1,829	0.11%
2019/03/06	2	33.70	37	33.73	33.60	-35	1,800	-1.94%
2019/02/27	2	33.30	0	0.00	33.35	2	1,754	0.11%
2019/02/26	2	33.73	2	33.75	33.70	0	1,745	0.00%
2019/02/25	1	33.90	1	33.95	34.00	0	1,750	0.00%
2019/02/21	5	33.70	0	0.00	33.65	5	1,751	0.29%
2019/02/20	2	33.63	0	0.00	33.65	2	1,787	0.11%
2019/02/19	4	34.09	0	0.00	33.85	4	1,818	0.22%
2019/02/18	2	33.88	0	0.00	33.95	2	1,794	0.11%
2019/02/15	7	33.28	0	0.00	33.20	7	1,775	0.39%
2019/02/14	7	33.52	0	0.00	33.50	7	1,759	0.40%
2019/02/13	1	33.90	0	0.00	33.80	1	1,735	0.06%
2019/02/11	0	0.00	4	34.55	34.55	-4	1,676	-0.24%
2019/01/29	9	33.88	0	0.00	33.65	9	1,583	0.57%
2019/01/28	0	0.00	5	33.97	34.05	-5	1,485	-0.34%
2019/01/25	0	0.00	2	33.38	33.25	-2	1,391	-0.14%
2019/01/24	4	33.39	3	33.30	33.20	1	1,340	0.07%
2019/01/23	1	32.65	1	32.70	32.90	0	1,231	0.00%
2019/01/18	0	0.00	2	32.05	31.90	-2	1,208	-0.17%
2019/01/17	3	31.58	2	31.85	31.85	1	1,224	0.08%
2019/01/16	3	31.82	6	31.83	31.85	-3	1,240	-0.24%
2019/01/15	3	31.92	0	0.00	32.15	3	1,236	0.24%
2019/01/14	2	31.75	12	31.75	31.85	-10	1,210	-0.83%
2019/01/11	12	31.41	0	0.00	31.50	12	1,208	0.99%
2019/01/10	1	31.50	0	0.00	31.50	1	1,199	0.08%
2019/01/09	2	30.98	0	0.00	30.90	2	1,191	0.17%
2019/01/08	2	30.80	1	30.85	30.85	1	1,200	0.08%
2019/01/07	1	30.85	0	0.00	30.75	1	1,213	0.08%
2019/01/04	2	30.53	23	30.49	30.45	-21	1,232	-1.70%
2019/01/02	2	31.03	0	0.00	31.05	2	1,271	0.16%
2018/12/28	2	30.55	0	0.00	30.70	2	1,251	0.16%
2018/12/27	1	30.60	0	0.00	30.45	1	1,267	0.08%
2018/12/26	0	0.00	8	30.35	30.35	-8	1,289	-0.62%
2018/12/25	1	30.35	0	0.00	30.30	1	1,363	0.07%
2018/12/21	1	30.30	0	0.00	30.30	1	1,357	0.07%
2018/12/20	9	29.82	0	0.00	29.80	9	1,349	0.67%
2018/12/19	1	30.45	0	0.00	30.20	1	1,347	0.07%
2018/12/18	6	30.13	0	0.00	30.15	6	1,357	0.44%
2018/12/17	3	30.28	0	0.00	30.50	3	1,358	0.22%
2018/12/14	2	29.78	0	0.00	29.70	2	1,349	0.15%
2018/12/13	2	30.10	0	0.00	30.05	2	1,348	0.15%
2018/12/12	2	29.85	1	29.80	29.80	1	1,350	0.07%
2018/12/11	5	29.62	1	29.55	29.70	4	1,347	0.30%
2018/12/10	3	29.77	0	0.00	29.60	3	1,342	0.22%
2018/12/06	7	29.98	28	29.85	29.85	-21	1,363	-1.54%
2018/12/05	6	30.41	0	0.00	30.35	6	1,362	0.44%
2018/12/04	2	30.68	1	30.65	30.80	1	1,384	0.07%
2018/12/03	4	30.91	0	0.00	30.65	4	1,373	0.29%
2018/11/29	4	30.51	49	30.49	30.70	-45	1,336	-3.37%
2018/11/28	1	30.10	0	0.00	30.30	1	1,299	0.08%
2018/11/27	5	29.79	1	29.85	29.95	4	1,280	0.31%
2018/11/26	3	29.77	0	0.00	29.80	3	1,275	0.24%
2018/11/23	38	29.54	3	29.35	29.35	35	1,267	2.76%
2018/11/22	5	29.92	8	29.85	30.00	-3	1,252	-0.24%
2018/11/21	1	29.50	0	0.00	29.50	1	1,230	0.08%
2018/11/20	5	29.40	20	29.45	29.40	-15	1,215	-1.23%
2018/11/19	0	0.00	2	29.80	29.85	-2	1,202	-0.17%
2018/11/16	2	28.90	1	28.40	29.70	1	1,163	0.09%
2018/11/15	2	28.20	0	0.00	28.20	2	1,103	0.18%
2018/11/14	15	28.37	4	28.35	28.45	11	1,101	1.00%
2018/11/13	4	28.34	0	0.00	28.45	4	1,103	0.36%
2018/11/12	2	28.40	4	28.39	28.45	-2	1,106	-0.18%
2018/11/09	1	28.45	0	0.00	28.35	1	1,120	0.09%
2018/11/08	3	28.55	1	28.50	28.55	2	1,130	0.18%
2018/11/07	1	28.45	0	0.00	28.35	1	1,136	0.09%
2018/11/06	2	28.33	3	28.30	28.25	-1	1,160	-0.09%
2018/11/05	6	28.52	0	0.00	28.35	6	1,165	0.51%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/11/01	8	28.38	3	28.55	28.55	5	1,163	0.43%
2018/10/09	3	30.95	0	0.00	30.90	3	1,029	0.29%
2018/10/05	0	0.00	1	31.80	31.35	-1	1,017	-0.10%
2018/10/04	2	32.05	1	31.80	31.80	1	991	0.10%
2018/09/19	0.3	30.80	0	0.00	30.80	0.3	853	0.04%
2018/09/14	2	30.50	0	0.00	30.40	2	890	0.22%
2018/09/13	0	0.00	0	30.35	30.35	0	901	0.00%
2018/09/10	1	28.95	0	0.00	29.10	1	930	0.11%
2018/09/03	0	0.00	5	30.50	30.45	-5	1,003	-0.50%
2018/06/28	4	31.45	0	0.00	31.30	4	1,408	0.28%
2018/06/15	0	0.00	1	32.15	32.40	-1	1,265	-0.08%
2018/06/07	4	33.05	0	0.00	32.90	4	1,132	0.35%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/04/25	0	0.00	7	35.04	35.70	-7	1,029	-0.68%
2018/04/23	1	34.85	0	0.00	35.05	1	1,001	0.10%
2018/04/20	1	34.15	0	0.00	34.95	1	1,016	0.10%
2018/04/19	1	33.90	0	0.00	33.85	1	1,031	0.10%
2018/04/17	0	0.00	1	34.35	34.30	-1	1,019	-0.10%
2018/03/29	1	34.25	0	0.00	34.25	1	1,223	0.08%
2018/02/23	5	34.00	0	0.00	34.00	5	2,326	0.21%
2018/02/22	5	33.90	0	0.00	34.00	5	2,354	0.21%
2018/02/09	0	0.00	0	34.05	33.60	0	2,420	0.00%
2018/01/31	1	35.20	0	0.00	35.20	1	2,545	0.04%
2018/01/19	0.6	35.95	0	0.00	35.80	0.6	2,800	0.02%
2018/01/17	1	35.75	0	0.00	36.45	1	2,815	0.04%
2018/01/05	0	0.00	1	36.50	37.15	-1	2,692	-0.04%