漢翔 (2634)-華南永昌-小港券商分點個股進出

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

漢翔

(2634)

可現股當沖

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

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	4	58.00	2	57.80	57.70	2	14,327	0.01%
2024/04/25	3	57.93	11	58.25	57.30	-8	14,138	-0.06%
2024/04/24	6	57.52	2	57.90	57.10	4	13,958	0.03%
2024/04/23	1	57.50	3	57.37	57.80	-2	13,656	-0.01%
2024/04/22	29	57.91	28	57.38	56.10	1	13,472	0.01%
2024/04/19	12	58.17	18	57.89	57.60	-6	13,470	-0.04%
2024/04/18	7	57.57	22	58.16	58.70	-15	12,973	-0.12%
2024/04/17	3	55.97	14	56.36	55.80	-11	12,495	-0.09%
2024/04/16	70	55.65	20.2	57.08	55.40	49.8	12,617	0.39%
2024/04/15	12.2	58.35	17	59.00	58.00	-4.8	12,092	-0.04%
2024/04/12	25	56.29	7.2	56.71	56.80	17.8	11,131	0.16%
2024/04/11	8	56.15	1.1	57.14	55.80	6.9	11,010	0.06%
2024/04/10	33	57.65	11	57.87	56.80	22	10,635	0.21%
2024/04/09	96	55.50	108	54.78	57.50	-12	9,678	-0.12%	大賣/
2024/04/08	4.1	53.05	0	0.00	53.00	4.1	8,809	0.05%
2024/04/03	0	0.00	2	53.80	53.70	-2	8,809	-0.02%
2024/04/02	21	54.30	1	54.00	54.30	20	8,725	0.23%
2024/04/01	1	53.00	0	0.00	54.40	1	8,554	0.01%
2024/03/29	0	0.00	1	51.90	52.60	-1	8,247	-0.01%
2024/03/28	19	54.12	15.2	53.34	52.60	3.8	8,231	0.05%
2024/03/27	29	51.72	82	52.14	53.20	-53	7,646	-0.69%
2024/03/26	2.1	50.16	2	49.55	49.65	0.1	7,194	0.00%
2024/03/25	1	50.50	0	0.00	50.40	1	7,200	0.01%
2024/03/22	2	50.00	1	49.45	50.30	1	7,172	0.01%
2024/03/21	0	0.00	11	48.66	48.70	-11	6,957	-0.16%
2024/03/20	9	48.04	0	0.00	47.95	9	6,979	0.13%
2024/03/19	2	48.70	0	0.00	48.60	2	6,984	0.03%
2024/03/15	5	47.85	1	47.40	47.55	4	7,377	0.05%
2024/03/14	0	0.00	12	47.10	47.15	-12	7,313	-0.16%
2024/03/13	0.1	47.60	0	0.00	47.55	0.1	7,365	0.00%
2024/03/12	0	47.50	0	0.00	48.15	0	7,418	0.00%
2024/03/11	1	47.85	20	47.74	47.55	-19	7,409	-0.26%
2024/03/08	7	47.73	0	0.00	47.10	7	7,416	0.09%
2024/03/07	5.1	48.51	0	0.00	48.30	5.1	7,380	0.07%
2024/03/06	0	0.00	7	49.17	48.90	-7	7,391	-0.09%
2024/03/05	4	49.38	1	49.45	49.45	3	7,401	0.04%
2024/03/04	8	49.93	5	49.98	49.80	3	7,410	0.04%
2024/02/29	0	0.00	2	49.78	49.65	-2	7,682	-0.03%
2024/02/27	11	48.95	3	48.95	48.90	8	8,222	0.10%
2024/02/26	11	49.35	12	49.63	49.75	-1	8,200	-0.01%
2024/02/23	12.1	48.63	9	49.15	48.40	3.1	8,159	0.04%
2024/02/22	2	49.00	4	49.20	49.25	-2	8,163	-0.02%
2024/02/21	0	0.00	5	49.25	49.10	-5	8,207	-0.06%
2024/02/20	2	49.05	0	0.00	49.05	2	8,243	0.02%
2024/02/19	0	0.00	1	49.50	49.45	-1	8,342	-0.01%
2024/02/16	1	49.15	0	0.00	49.30	1	8,393	0.01%
2024/02/15	8	48.81	5.2	48.90	49.20	2.8	8,522	0.03%
2024/02/05	5	47.91	6	48.11	48.10	-1	8,533	-0.01%
2024/02/02	8.1	48.30	0	0.00	48.25	8.1	8,539	0.09%
2024/02/01	1	48.90	20	49.30	48.85	-19	8,508	-0.22%
2024/01/31	6	49.14	17	49.08	49.20	-11	8,619	-0.13%
2024/01/29	0.1	50.20	0	0.00	50.20	0.1	8,876	0.00%
2024/01/26	0	50.40	0	0.00	49.90	0	9,023	0.00%
2024/01/24	4.2	50.66	21	50.42	50.50	-16.8	9,094	-0.18%
2024/01/23	2	50.20	0	0.00	50.20	2	9,120	0.02%
2024/01/22	0	0.00	10	50.20	49.90	-10	9,131	-0.11%
2024/01/19	0	0.00	1	50.10	49.95	-1	9,129	-0.01%
2024/01/18	11	49.90	3	49.72	49.80	8	9,208	0.09%
2024/01/17	0	0.00	16	51.50	50.20	-16	9,224	-0.17%
2024/01/16	4	51.23	32	51.43	51.30	-28	9,252	-0.30%
2024/01/15	19	53.38	13	53.21	52.10	6	9,218	0.07%
2024/01/12	2	53.10	2	52.90	53.00	0	8,866	0.00%
2024/01/11	9	50.52	9	51.27	52.00	0	8,723	0.00%
2024/01/10	14	52.54	18	52.31	51.60	-4	8,783	-0.05%
2024/01/09	23.2	52.59	4	51.70	51.50	19.2	8,630	0.22%
2024/01/08	8	53.69	8	54.11	53.70	0	8,428	0.00%
2024/01/05	0	0.00	16	54.22	54.20	-16	8,203	-0.20%
2024/01/04	0	0.00	8	52.85	52.70	-8	8,070	-0.10%
2024/01/03	8	53.00	0	0.00	52.70	8	8,366	0.10%
2024/01/02	2	53.65	0	0.00	53.60	2	8,328	0.02%
2023/12/29	6	53.47	2	53.55	53.60	4	8,357	0.05%
2023/12/28	3	53.20	0	0.00	53.10	3	8,331	0.04%
2023/12/27	0	0.00	1	53.00	52.80	-1	8,352	-0.01%
2023/12/26	1	53.10	8	53.00	53.00	-7	8,419	-0.08%
2023/12/25	4	53.30	18	53.49	53.30	-14	8,402	-0.17%
2023/12/22	11	52.10	0	0.00	52.30	11	8,360	0.13%
2023/12/21	9.1	52.26	0	0.00	52.10	9.1	8,547	0.11%
2023/12/20	0	0.00	20	52.90	52.70	-20	8,441	-0.24%
2023/12/19	5	52.10	6	51.90	52.00	-1	8,505	-0.01%
2023/12/18	0	0.00	5	52.90	52.80	-5	8,579	-0.06%
2023/12/15	1	52.60	15	52.71	52.50	-14	8,674	-0.16%
2023/12/14	0	0.00	3	52.30	52.00	-3	8,797	-0.03%
2023/12/13	36	53.09	19	52.73	51.90	17	8,952	0.19%
2023/12/12	0	0.00	14	52.93	52.70	-14	8,927	-0.16%
2023/12/11	15	51.80	1	51.80	51.50	14	9,025	0.16%
2023/12/08	7	51.86	0	0.00	51.50	7	9,174	0.08%
2023/12/07	14	52.48	13	52.86	52.20	1	9,367	0.01%
2023/12/06	5	52.10	0	0.00	52.00	5	10,039	0.05%
2023/12/05	20	52.44	2	52.50	52.40	18	10,377	0.17%
2023/12/04	13	52.87	29	53.30	53.10	-16	10,439	-0.15%
2023/12/01	0	0.00	4	52.55	52.30	-4	10,463	-0.04%
2023/11/30	6	51.45	0	0.00	51.80	6	10,729	0.06%
2023/11/28	1	52.10	2	51.95	52.30	-1	11,478	-0.01%
2023/11/27	3	52.70	1	51.50	51.60	2	11,941	0.02%
2023/11/24	28	52.79	45	53.43	52.60	-17	11,969	-0.14%
2023/11/21	8	50.76	3.1	50.84	50.60	4.9	14,097	0.03%
2023/11/20	1	51.00	3	51.20	51.20	-2	15,292	-0.01%
2023/11/17	0	0.00	1	50.70	50.40	-1	16,846	-0.01%
2023/11/16	2	49.75	0	0.00	50.40	2	16,958	0.01%
2023/11/15	3	49.47	0	0.00	49.25	3	16,884	0.02%
2023/11/14	19	50.12	17	49.49	49.25	2	16,885	0.01%
2023/11/13	0.1	49.40	2	49.20	49.15	-1.9	16,852	-0.01%
2023/11/10	3	48.88	1	49.20	48.55	2	16,862	0.01%
2023/11/09	1	49.10	2	49.45	49.10	-1	16,918	-0.01%
2023/11/08	1	49.80	3	50.50	49.50	-2	17,049	-0.01%
2023/11/07	17	49.91	6	49.48	49.35	11	17,126	0.06%
2023/11/06	3	51.87	7	51.80	51.60	-4	17,057	-0.02%
2023/11/03	1	51.80	12	51.10	51.80	-11	17,234	-0.06%
2023/10/30	1	49.85	0	0.00	49.60	1	17,965	0.01%
2023/10/26	8	49.95	0	0.00	50.00	8	18,398	0.04%
2023/10/25	0	0.00	16	50.80	50.50	-16	18,384	-0.09%
2023/10/24	0	0.00	1	48.35	50.10	-1	18,391	-0.01%
2023/10/23	1	48.45	1	48.00	48.40	0	18,373	0.00%
2023/10/20	6	48.77	6	48.48	48.45	0	18,464	0.00%
2023/10/19	1	49.45	3	49.53	49.80	-2	18,502	-0.01%
2023/10/18	4.1	49.93	2	50.13	49.30	2.1	18,654	0.01%
2023/10/17	13.2	52.68	2	53.10	51.60	11.2	18,695	0.06%
2023/10/16	4	54.30	0	0.00	53.70	4	18,661	0.02%
2023/10/13	0	0.00	6	54.20	54.70	-6	18,861	-0.03%
2023/10/12	0	0.00	1	54.30	54.30	-1	19,063	-0.01%
2023/10/11	3	55.27	3	55.50	53.90	0	19,196	0.00%
2023/10/06	6	53.40	0	0.00	53.80	6	19,075	0.03%
2023/10/05	0	0.00	1	53.90	53.60	-1	19,149	-0.01%
2023/10/04	6	53.35	0	0.00	53.30	6	19,196	0.03%
2023/10/03	8	54.40	1	54.60	54.20	7	19,333	0.04%
2023/10/02	6	54.82	0	0.00	55.00	6	19,460	0.03%
2023/09/28	0	0.00	3	54.87	54.90	-3	19,648	-0.02%
2023/09/27	4	54.10	2	54.80	54.40	2	20,053	0.01%
2023/09/26	46	55.13	0	0.00	54.60	46	20,131	0.23%
2023/09/25	15	56.43	12	56.75	56.70	3	20,174	0.01%
2023/09/21	4	54.75	10	55.20	55.50	-6	20,340	-0.03%
2023/09/20	12	56.12	2	56.00	56.00	10	20,661	0.05%
2023/09/19	7.5	56.54	7	57.46	56.20	0.5	20,917	0.00%
2023/09/18	5	58.92	6	58.58	57.60	-1	21,299	0.00%
2023/09/15	18.2	58.43	8	58.60	58.00	10.2	22,514	0.05%
2023/09/14	14	59.32	3	59.67	59.20	11	24,361	0.05%
2023/09/13	2	60.00	2	60.15	59.90	0	25,282	0.00%
2023/09/12	6	60.45	8	61.45	60.50	-2	25,608	-0.01%
2023/09/11	18	62.07	24	62.65	60.80	-6	25,750	-0.02%
2023/09/08	16	60.44	15	61.57	61.90	1	25,155	0.00%
2023/09/07	5	60.44	5	60.54	60.40	0	24,936	0.00%
2023/09/06	0	0.00	15	60.38	60.30	-15	25,092	-0.06%
2023/09/05	31.3	60.01	18	60.14	59.50	13.3	25,246	0.05%
2023/09/04	26	61.82	2	62.00	61.30	24	25,481	0.09%
2023/09/01	8	62.51	11	62.21	62.40	-3	25,566	-0.01%
2023/08/31	28	62.25	13	62.33	62.00	15	25,428	0.06%
2023/08/30	15	61.41	17.1	61.10	61.60	-2.1	25,425	-0.01%
2023/08/29	11	60.30	23.1	60.49	61.50	-12.1	25,440	-0.05%
2023/08/28	39	62.34	41	61.99	61.00	-2	24,866	-0.01%
2023/08/25	24	61.35	31	61.26	60.30	-7	23,852	-0.03%
2023/08/24	54	60.84	60	61.43	61.40	-6	23,172	-0.03%
2023/08/23	38	59.18	51	59.40	59.00	-13	22,194	-0.06%
2023/08/22	2	54.40	0	0.00	55.50	2	20,868	0.01%
2023/08/21	0	0.00	1	55.50	55.50	-1	20,986	0.00%
2023/08/18	16	54.98	1	54.80	54.70	15	21,567	0.07%
2023/08/17	10	55.00	2.2	55.02	55.10	7.8	22,073	0.04%
2023/08/16	1	53.80	0	0.00	53.80	1	22,699	0.00%
2023/08/15	1	54.00	4	54.00	53.90	-3	23,079	-0.01%
2023/08/14	8	54.73	15	55.49	54.00	-7	23,352	-0.03%
2023/08/11	25.2	56.66	17	57.07	56.80	8.2	23,780	0.03%
2023/08/10	3	58.07	2	58.05	58.00	1	23,730	0.00%
2023/08/09	7	58.20	48	58.35	58.30	-41	23,730	-0.17%
2023/08/08	23	58.35	22.3	58.13	57.80	0.7	23,855	0.00%
2023/08/07	14.3	55.63	1	56.00	57.20	13.3	23,996	0.06%
2023/08/04	1	55.60	1	56.00	56.10	0	24,323	0.00%
2023/08/02	9	55.68	1	55.10	55.20	8	24,828	0.03%
2023/08/01	11	55.00	0	0.00	54.80	11	25,063	0.04%
2023/07/31	0	0.00	1.8	55.80	55.50	-1.8	25,683	-0.01%
2023/07/28	1.2	53.85	0	0.00	53.80	1.2	26,100	0.00%
2023/07/27	1.5	54.50	13.1	54.39	54.50	-11.6	27,285	-0.04%
2023/07/26	2	53.60	2.2	53.64	53.40	-0.2	28,078	0.00%
2023/07/25	0.1	53.50	1.5	53.30	54.00	-1.4	29,699	0.00%
2023/07/24	13.1	53.58	2	53.30	53.50	11.1	31,348	0.04%
2023/07/21	2.1	54.67	1	54.50	54.40	1.1	32,211	0.00%
2023/07/20	7	56.04	16	55.56	55.70	-9	34,259	-0.03%
2023/07/19	8	54.19	0	0.00	53.70	8	35,118	0.02%
2023/07/18	15	54.24	4	53.95	53.50	11	35,969	0.03%
2023/07/17	13	54.92	2	54.50	54.80	11	36,519	0.03%
2023/07/14	3	56.07	19	56.16	55.70	-16	37,088	-0.04%
2023/07/13	18.7	56.65	2	56.60	56.10	16.7	38,925	0.04%
2023/07/12	7	57.63	2	57.50	57.20	5	41,165	0.01%
2023/07/11	18	58.00	3	58.20	57.70	15	43,826	0.03%
2023/07/10	21	58.68	41	58.70	58.30	-20	45,283	-0.04%
2023/07/07	15	59.60	17	59.77	59.40	-2	46,632	0.00%
2023/07/06	28.1	61.17	49	60.85	60.20	-20.9	47,102	-0.04%
2023/07/05	13	62.35	8	62.89	61.90	5	47,378	0.01%
2023/07/04	10	61.50	3	61.63	61.30	7	47,089	0.01%
2023/07/03	8	59.48	31	60.38	61.40	-23	47,026	-0.05%
2023/06/30	8	59.84	16	59.94	60.00	-8	46,820	-0.02%
2023/06/29	6	60.93	19	60.83	60.50	-13	46,813	-0.03%
2023/06/28	11	60.53	11	60.25	60.70	0	46,669	0.00%
2023/06/27	13	59.40	9	59.99	59.30	4	46,754	0.01%
2023/06/26	41	62.26	23	61.29	60.70	18	47,177	0.04%
2023/06/21	65	65.11	28	64.92	63.40	37	46,949	0.08%
2023/06/20	96	64.45	81	64.74	65.00	15	45,875	0.03%
2023/06/19	12	62.43	58	63.17	63.90	-46	43,882	-0.10%
2023/06/16	6	58.17	35	57.98	58.10	-29	42,910	-0.07%
2023/06/15	3	55.70	8	56.68	57.30	-5	42,614	-0.01%
2023/06/14	11	56.13	3	56.30	56.00	8	42,368	0.02%
2023/06/13	0	0.00	5	56.70	56.60	-5	42,460	-0.01%
2023/06/12	11	56.52	5	56.30	56.50	6	42,670	0.01%
2023/06/09	11	58.00	8	58.18	57.50	3	42,840	0.01%
2023/06/08	21	57.24	13	58.04	57.70	8	43,055	0.02%
2023/06/07	19	57.16	71	57.48	57.50	-52	42,805	-0.12%
2023/06/06	31	56.89	33	56.67	56.40	-2	43,073	0.00%
2023/06/05	6	57.43	55.2	57.55	57.30	-49.2	43,876	-0.11%
2023/06/02	2	56.20	11	56.31	56.30	-9	43,546	-0.02%
2023/06/01	30	54.80	30	55.40	55.30	0	43,401	0.00%
2023/05/31	50	55.12	7	55.33	55.40	43	43,443	0.10%
2023/05/30	9	55.31	8.7	55.66	54.80	0.3	43,459	0.00%
2023/05/29	14	55.92	12	55.84	55.80	2	43,343	0.00%
2023/05/26	1	54.60	3	54.70	54.80	-2	43,222	0.00%
2023/05/25	10	56.00	5	55.96	56.00	5	43,100	0.01%
2023/05/24	13.2	57.41	48	57.33	56.70	-34.8	43,064	-0.08%
2023/05/23	32.1	56.70	46.1	56.80	56.70	-14	42,899	-0.03%
2023/05/22	52	55.90	60	56.19	56.90	-8	42,593	-0.02%
2023/05/19	24	54.53	47	54.73	54.20	-23	42,282	-0.05%
2023/05/18	3	55.27	57	54.66	54.50	-54	42,021	-0.13%
2023/05/17	39.7	55.14	29	55.10	55.00	10.7	41,789	0.03%
2023/05/16	40	53.85	10	53.70	53.70	30	41,378	0.07%
2023/05/15	30	53.75	10	53.64	53.70	20	41,725	0.05%
2023/05/12	45	54.00	43.1	54.27	54.40	1.9	43,241	0.00%
2023/05/11	100.1	54.20	112.1	53.82	54.00	-12	43,592	-0.03%	大賣/
2023/05/10	4.1	55.48	5	54.80	55.30	-0.9	43,073	0.00%
2023/05/09	14	55.37	139	54.96	54.50	-125	42,634	-0.29%	大賣/鉅額交易
2023/05/08	11.2	56.64	16	57.02	56.60	-4.8	42,096	-0.01%
2023/05/05	89.1	56.80	64.1	56.69	56.40	25	41,801	0.06%
2023/05/04	20.2	57.75	14	57.77	57.60	6.2	41,148	0.02%
2023/05/03	102	58.78	94	58.48	58.70	8	40,545	0.02%	大買/
2023/05/02	31.5	57.78	11.3	58.42	57.40	20.2	39,311	0.05%
2023/04/28	155.3	58.54	50.2	58.82	58.00	105.2	38,504	0.27%	大買/鉅額交易
2023/04/27	68.1	57.35	78.1	57.47	57.50	-10	36,822	-0.03%
2023/04/26	70	55.82	31.1	55.76	55.90	38.9	35,055	0.11%
2023/04/25	73.2	56.68	56.2	57.34	56.40	17.1	34,075	0.05%
2023/04/24	40.1	56.00	32	56.51	57.50	8.1	31,803	0.03%
2023/04/21	55	54.15	32.5	53.82	54.70	22.5	30,689	0.07%
2023/04/20	45	54.88	19	54.62	54.40	26	29,705	0.09%
2023/04/19	20	56.09	14.6	56.54	56.60	5.5	28,932	0.02%
2023/04/18	69.3	56.64	45	56.34	55.90	24.3	28,155	0.09%
2023/04/17	64.4	56.94	66	56.97	58.00	-1.6	26,225	-0.01%
2023/04/14	86	54.36	51.4	54.21	54.20	34.6	23,870	0.15%
2023/04/13	20	51.14	16	52.29	52.90	4	21,249	0.02%
2023/04/12	48.3	47.19	88.3	47.74	48.15	-40	20,124	-0.20%
2023/04/11	46.5	44.27	2	44.80	43.80	44.5	18,629	0.24%
2023/04/10	20	43.68	38.3	43.84	44.30	-18.3	18,055	-0.10%
2023/04/07	21.2	42.26	13	42.33	42.40	8.2	17,575	0.05%
2023/04/06	0.1	42.15	5	42.10	42.00	-4.9	17,668	-0.03%
2023/03/31	1	41.65	1	41.85	41.65	0	17,716	0.00%
2023/03/30	0	0.00	1	41.80	41.85	-1	17,689	-0.01%
2023/03/29	1	41.55	2	41.45	41.55	-1	17,597	-0.01%
2023/03/28	34	42.02	1	42.20	41.20	33	17,588	0.19%
2023/03/27	36	43.71	6	43.80	43.20	30	17,093	0.18%
2023/03/24	103	42.05	21.2	41.97	42.45	81.8	16,439	0.50%	大買/
2023/03/23	5	41.54	49	41.64	41.75	-44	16,380	-0.27%
2023/03/22	10	40.70	3	41.10	40.85	7	16,148	0.04%
2023/03/21	68	41.01	13	41.41	41.00	55	16,101	0.34%
2023/03/20	0	0.00	34	40.84	41.00	-34	16,040	-0.21%
2023/03/17	21	40.26	11	40.89	40.25	10	16,072	0.06%
2023/03/16	73	39.92	3	40.15	40.20	70	16,215	0.43%
2023/03/15	21	40.90	47	41.01	41.00	-26	16,594	-0.16%
2023/03/14	13	39.32	12	39.89	39.85	1	16,663	0.01%
2023/03/13	160	39.28	6	39.27	38.95	154	17,010	0.91%	大買/鉅額交易
2023/03/10	22	41.15	8	41.38	40.90	14	17,105	0.08%
2023/03/09	15	41.46	26	41.50	42.05	-11	17,023	-0.06%
2023/03/08	16	41.00	11	41.10	41.00	5	16,777	0.03%
2023/03/07	0	0.00	36	39.16	39.40	-36	16,726	-0.22%
2023/03/06	0	0.00	12	39.08	38.65	-12	16,633	-0.07%
2023/03/03	0	0.00	11	38.80	38.40	-11	16,513	-0.07%
2023/03/01	1	38.10	5	37.95	38.00	-4	16,423	-0.02%
2023/02/24	31	38.43	2	38.75	38.50	29	16,568	0.18%
2023/02/23	2	38.90	4	38.96	39.20	-2	16,400	-0.01%
2023/02/22	1	39.05	13	39.06	39.20	-12	16,303	-0.07%
2023/02/21	27	38.71	6	38.83	38.80	21	16,229	0.13%
2023/02/20	6	38.98	4	38.96	38.80	2	15,930	0.01%
2023/02/17	1	38.55	21	38.69	38.50	-20	15,735	-0.13%
2023/02/16	1	37.90	2	37.90	38.00	-1	15,357	-0.01%
2023/02/15	24	37.44	3	37.45	37.30	21	15,226	0.14%
2023/02/14	4	37.13	6	37.43	37.60	-2	15,097	-0.01%
2023/02/13	25	37.55	0	0.00	37.65	25	15,039	0.17%
2023/02/10	10	39.11	11	38.62	37.95	-1	14,717	-0.01%
2023/02/09	20	37.11	16	37.55	37.35	4	13,007	0.03%
2023/02/08	0	0.00	3.1	35.90	35.90	-3.1	12,322	-0.02%
2023/02/07	0	0.00	18	35.43	35.45	-18	12,217	-0.15%
2023/02/06	0	0.00	21.1	35.57	35.50	-21.1	12,254	-0.17%
2023/02/03	3	34.95	21	35.10	34.95	-18	12,155	-0.15%
2023/02/02	11	34.54	10	34.90	34.45	1	12,027	0.01%
2023/02/01	19	34.71	9	34.89	34.55	10	11,897	0.08%
2023/01/31	0	0.00	0	34.80	34.60	0	11,785	0.00%
2023/01/30	3	34.27	0	0.00	34.10	3	11,767	0.03%
2023/01/17	15.1	34.23	8	34.38	34.15	7.1	11,749	0.06%
2023/01/16	10.1	34.28	15	34.33	34.40	-4.9	11,809	-0.04%
2023/01/13	6	34.90	0	0.00	34.70	6	11,871	0.05%
2023/01/12	30	34.93	0	0.00	34.85	30	11,970	0.25%
2023/01/11	0	0.00	21	35.39	35.05	-21	11,993	-0.18%
2023/01/10	12	34.90	10	35.25	34.80	2	11,948	0.02%
2023/01/09	23	34.98	0	0.00	34.95	23	11,937	0.19%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/05	3	35.67	35	35.50	35.25	-32	12,024	-0.27%
2023/01/04	5	35.25	0	0.00	35.45	5	11,953	0.04%
2023/01/03	18	35.32	0	0.00	35.40	18	11,892	0.15%
2022/12/30	2	35.95	16.3	35.96	35.75	-14.3	11,774	-0.12%
2022/12/29	0	0.00	1	35.00	35.10	-1	11,294	-0.01%
2022/12/28	7	35.10	5	35.60	35.10	2	11,223	0.02%
2022/12/27	2	35.50	9	35.46	35.00	-7	11,126	-0.06%
2022/12/26	1	35.20	22	35.37	35.25	-21	11,028	-0.19%
2022/12/23	4	34.43	2.3	34.63	34.55	1.7	10,789	0.02%
2022/12/22	5	33.60	0	0.00	33.50	5	10,626	0.05%
2022/12/21	3.1	33.48	0	0.00	33.25	3.1	10,653	0.03%
2022/12/20	5.1	34.29	1	33.40	33.30	4.1	10,740	0.04%
2022/12/19	5.1	34.45	1	34.50	34.40	4.1	10,836	0.04%
2022/12/16	6.2	34.89	1	35.40	34.95	5.2	10,808	0.05%
2022/12/15	2	35.60	7.1	35.95	35.95	-5.1	10,663	-0.05%
2022/12/14	0	0.00	2	34.90	35.00	-2	10,373	-0.02%
2022/12/13	8	34.46	1	34.90	34.35	7	10,265	0.07%
2022/12/12	6	34.65	3	34.70	34.85	3	10,170	0.03%
2022/12/09	22.1	34.91	2	35.08	34.85	20.1	10,069	0.20%
2022/12/08	8	35.19	11	35.69	35.20	-3	9,939	-0.03%
2022/12/07	44	35.94	24	35.59	35.85	20	9,652	0.21%
2022/12/06	19	35.89	17	35.82	35.60	2	9,049	0.02%
2022/12/05	14	37.25	5	36.48	36.25	9	8,693	0.10%
2022/12/02	3	34.63	14	34.69	34.80	-11	7,945	-0.14%
2022/12/01	5	33.22	0	0.00	33.10	5	7,385	0.07%
2022/11/30	13	33.31	2	33.38	33.40	11	7,203	0.15%
2022/11/29	11	33.71	44	34.03	33.90	-33	6,738	-0.49%
2022/11/28	1	31.85	3	31.58	31.90	-2	5,674	-0.04%
2022/11/24	2	31.35	0	0.00	31.40	2	5,571	0.04%
2022/11/23	13	31.80	0	0.00	31.55	13	5,518	0.24%
2022/11/22	1	31.65	4	31.93	31.55	-3	5,426	-0.06%
2022/11/18	0	0.00	1	31.20	31.05	-1	5,115	-0.02%
2022/11/17	1	30.55	0	0.00	30.60	1	5,066	0.02%
2022/11/16	1	31.25	0	0.00	31.05	1	4,972	0.02%
2022/11/15	3	30.95	0	0.00	30.95	3	4,857	0.06%
2022/11/14	3	30.98	1	31.20	31.15	2	4,831	0.04%
2022/11/11	2	31.05	1	30.90	30.90	1	4,846	0.02%
2022/11/10	1	31.00	0	0.00	31.10	1	4,916	0.02%
2022/11/09	11	31.05	0	0.00	31.05	11	5,034	0.22%
2022/11/08	3	32.00	0	0.00	31.60	3	4,958	0.06%
2022/11/07	0	0.00	1	33.15	33.05	-1	4,776	-0.02%
2022/11/04	2	32.75	0	0.00	32.65	2	4,807	0.04%
2022/11/03	3	33.07	10	32.60	33.10	-7	4,848	-0.14%
2022/11/02	2	32.78	3	32.52	32.45	-1	4,956	-0.02%
2022/11/01	10	31.65	3	31.95	31.80	7	5,247	0.13%
2022/10/25	3	31.55	0	0.00	31.35	3	7,599	0.04%
2022/10/24	0	0.00	3.1	32.47	32.30	-3.1	7,643	-0.04%
2022/10/21	3	31.68	14	30.74	31.60	-11	7,662	-0.14%
2022/10/20	7	30.40	5	31.10	30.25	2	7,750	0.03%
2022/10/19	4	31.39	0	0.00	31.15	4	7,706	0.05%
2022/10/18	10	31.35	0	0.00	31.30	10	7,721	0.13%
2022/10/17	12	31.65	23	31.56	31.80	-11	7,877	-0.14%
2022/10/14	10	31.45	0	0.00	31.45	10	8,017	0.12%
2022/10/13	2	31.00	13	31.46	31.15	-11	8,057	-0.14%
2022/10/11	0	33.50	6	33.68	33.55	-6	8,125	-0.07%
2022/10/07	12	33.26	5	33.40	33.45	7	8,286	0.08%
2022/10/05	0	0.00	17	34.60	34.10	-17	9,131	-0.19%
2022/10/04	0	0.00	30	34.43	34.35	-30	9,375	-0.32%
2022/09/30	1	33.45	0	0.00	33.80	1	9,935	0.01%
2022/09/29	8	34.25	0	0.00	34.00	8	10,071	0.08%
2022/09/28	2	33.80	0	0.00	33.70	2	10,280	0.02%
2022/09/27	5	35.29	5	34.15	34.15	0	10,620	0.00%
2022/09/26	5	36.49	25	36.24	35.55	-20	10,875	-0.18%
2022/09/23	2	36.40	1	35.90	36.10	1	11,223	0.01%
2022/09/22	0	0.00	3	36.08	35.95	-3	11,423	-0.03%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/16	1	35.95	0	0.00	36.05	1	11,941	0.01%
2022/09/15	5	37.05	11	37.14	36.55	-6	12,241	-0.05%
2022/09/13	20	36.65	14	36.58	36.70	6	13,391	0.04%
2022/09/12	0	0.00	1	36.65	36.80	-1	15,449	-0.01%
2022/09/07	0	0.00	5	35.90	35.75	-5	17,074	-0.03%
2022/09/06	0	0.00	1	36.10	35.60	-1	17,122	-0.01%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/23	7	35.93	3.1	35.65	35.90	4	17,266	0.02%
2022/08/22	0	0.00	1	35.30	35.20	-1	17,223	-0.01%
2022/08/19	1.1	35.20	1	35.60	35.10	0.1	17,273	0.00%
2022/08/18	4	35.00	0	0.00	35.40	4	17,291	0.02%
2022/08/17	9	35.06	1	35.10	35.05	8	17,429	0.05%
2022/08/16	3	35.95	0	0.00	35.60	3	17,431	0.02%
2022/08/15	1	37.00	4	37.03	36.90	-3	17,493	-0.02%
2022/08/12	3	37.25	0	0.00	37.00	3	17,579	0.02%
2022/08/11	0	0.00	4	37.10	36.80	-4	17,572	-0.02%
2022/08/10	17	36.89	2	36.80	36.75	15	17,554	0.09%
2022/08/09	0	0.00	2	37.25	37.15	-2	17,517	-0.01%
2022/08/08	9	37.14	36.1	37.32	37.00	-27.1	17,402	-0.16%
2022/08/05	32	35.98	3	35.95	35.95	29	17,068	0.17%
2022/08/04	20	36.63	23	36.23	36.00	-3	16,971	-0.02%
2022/08/03	12	37.09	35	36.90	37.10	-23	16,796	-0.14%
2022/08/02	21	37.95	22	37.89	38.20	-1	16,240	-0.01%
2022/08/01	2	36.28	35	37.20	37.35	-33	15,602	-0.21%
2022/07/29	11	35.95	6	35.84	35.90	5	15,172	0.03%
2022/07/28	5	35.59	0	0.00	35.25	5	15,100	0.03%
2022/07/27	12	35.63	2	35.60	35.90	10	15,046	0.07%
2022/07/26	0	0.00	1	35.30	35.20	-1	14,971	-0.01%
2022/07/25	1	35.25	2	35.20	34.95	-1	14,971	-0.01%
2022/07/22	4	34.95	7	35.04	35.00	-3	14,970	-0.02%
2022/07/21	8	34.58	1	34.80	34.70	7	14,968	0.05%
2022/07/20	11	34.88	4	35.39	35.35	7	15,124	0.05%
2022/07/19	5	34.82	1	35.00	35.00	4	15,270	0.03%
2022/07/18	9	34.74	9	34.99	35.00	0	15,522	0.00%
2022/07/15	8	34.86	12	34.82	35.10	-4	15,567	-0.03%
2022/07/14	22	36.05	21	35.82	35.85	1	15,585	0.01%
2022/07/13	17	35.23	28	35.87	36.05	-11	15,513	-0.07%
2022/07/12	13	34.17	7	34.55	34.25	6	15,255	0.04%
2022/07/11	6	34.28	8	34.40	34.35	-2	15,535	-0.01%
2022/07/08	20	33.02	0	0.00	32.75	20	15,691	0.13%
2022/07/07	10	33.98	10	33.45	33.40	0	15,583	0.00%
2022/07/06	3	34.40	35	34.07	33.85	-32	15,517	-0.21%
2022/07/05	34	33.60	0	0.00	34.70	34	15,350	0.22%
2022/07/04	2	32.55	2	33.50	33.10	0	14,928	0.00%
2022/07/01	0	0.00	30	32.92	32.55	-30	14,518	-0.21%
2022/06/30	41	32.23	7	32.40	32.35	34	13,940	0.24%
2022/06/29	0	0.00	72	32.90	32.20	-72	13,691	-0.53%
2022/06/28	10	32.20	0	32.30	32.15	10	13,485	0.07%
2022/06/27	10	31.95	0	32.13	31.85	10	13,380	0.07%
2022/06/24	51	31.75	0	31.63	31.75	51	13,262	0.38%
2022/06/23	11	31.77	0	0.00	31.15	11	13,081	0.08%
2022/06/22	17	32.85	31	31.45	31.35	-14	12,740	-0.11%
2022/06/21	6	33.99	6	34.05	34.40	0	12,182	0.00%
2022/06/20	41	36.01	103	35.80	34.40	-62	11,440	-0.54%	大賣/
2022/06/17	139	37.18	25.1	35.79	38.20	113.9	9,329	1.22%	大買/鉅額交易
2022/06/16	2	35.50	16	35.28	34.75	-14	8,190	-0.17%
2022/06/15	0	0.00	0	33.85	34.00	0	7,566	0.00%
2022/06/10	0	33.55	0	0.00	33.45	0	7,403	0.00%
2022/06/09	17	34.02	5	33.95	33.95	12	7,389	0.16%
2022/06/08	0	0.00	1	33.95	34.05	-1	7,334	-0.01%
2022/06/06	0	33.09	0	0.00	32.95	0	7,260	0.00%
2022/06/01	3	34.02	2	34.20	33.90	1	7,222	0.01%
2022/05/31	1	34.40	0	0.00	34.10	1	7,105	0.01%
2022/05/30	2	34.15	1	34.15	34.20	1	7,023	0.01%
2022/05/27	0	0.00	3	34.50	33.50	-3	6,976	-0.04%
2022/05/25	3	34.02	0	0.00	33.85	3	6,836	0.04%
2022/05/24	13	34.20	16	34.22	34.00	-3	6,625	-0.05%
2022/05/23	5	34.10	3	34.30	33.75	2	6,483	0.03%
2022/05/19	1	32.35	10	32.60	32.45	-9	6,117	-0.15%
2022/05/18	0	0.00	0	32.95	32.80	0	6,131	0.00%
2022/05/17	0	0.00	0	32.50	32.50	0	6,135	0.00%
2022/05/16	10	31.85	2	31.35	31.95	8	6,090	0.13%
2022/05/13	2	31.70	10	31.74	31.55	-8	6,042	-0.13%
2022/05/12	3	31.40	1	31.40	31.15	2	5,992	0.03%
2022/05/11	6	33.55	0	0.00	32.90	6	5,844	0.10%
2022/05/10	1	32.80	2	33.00	33.60	-1	5,743	-0.02%
2022/05/09	4	32.80	0	0.00	32.55	4	5,606	0.07%
2022/05/06	0	0.00	0	32.51	32.50	0	5,441	0.00%
2022/05/04	8	32.64	3	32.35	32.25	5	5,328	0.09%
2022/05/03	12	33.65	0	33.82	32.85	12	5,266	0.23%
2022/04/29	0	0.00	2	33.15	33.20	-2	5,153	-0.04%
2022/04/28	25	33.07	0	33.20	33.20	25	5,071	0.49%
2022/04/27	7	33.46	255	33.03	33.25	-248	4,986	-4.97%	大賣/鉅額交易
2022/04/26	0	33.90	3	34.43	34.20	-3	4,794	-0.06%
2022/04/25	10	34.42	1	34.25	34.20	9	4,451	0.20%
2022/04/22	1	34.65	5	34.14	34.70	-4	4,162	-0.10%
2022/04/21	0	32.93	14	32.94	32.80	-14	3,836	-0.36%
2022/04/20	34	33.76	17	34.01	33.80	17	3,651	0.47%
2022/04/19	23	33.49	0	0.00	34.00	23	3,416	0.67%
2022/04/18	0	33.10	16	33.28	33.50	-16	3,197	-0.50%
2022/04/15	12	32.79	18	33.26	33.75	-6	2,960	-0.20%
2022/04/14	9	31.98	7.1	32.10	32.30	1.9	2,484	0.08%
2022/04/13	13	30.82	10.1	30.92	30.85	3	2,029	0.15%
2022/04/12	8	30.71	2.4	30.29	30.70	5.6	1,866	0.30%
2022/04/11	94	29.96	6	30.03	29.80	88	1,758	5.00%
2022/04/07	0.4	29.26	5	29.20	29.20	-4.6	1,654	-0.28%
2022/04/06	0	29.25	0	0.00	29.35	0	1,709	0.00%
2022/04/01	0	0.00	1	29.25	29.35	-1	1,719	-0.06%
2022/03/30	1	29.30	0	29.75	29.35	1	1,749	0.05%
2022/03/29	11.1	29.37	0	0.00	29.30	11.1	1,756	0.63%
2022/03/28	1	29.35	0	0.00	29.50	1	1,756	0.06%
2022/03/25	0	29.60	0	0.00	29.60	0	1,759	0.00%
2022/03/24	0	0.00	1.1	29.71	29.70	-1.1	1,762	-0.06%
2022/03/23	1	29.60	0	0.00	29.85	1	1,764	0.06%
2022/03/22	0.1	29.55	2	29.70	29.55	-2	1,758	-0.11%
2022/03/21	4	29.70	1	29.80	29.60	3	1,754	0.17%
2022/03/18	0	0.00	1.2	29.55	29.55	-1.2	1,765	-0.07%
2022/03/17	1	29.25	3.2	29.49	29.50	-2.2	1,765	-0.12%
2022/03/16	3.5	28.91	0	0.00	29.10	3.5	1,764	0.20%
2022/03/15	4.2	29.16	0	0.00	29.00	4.2	1,762	0.24%
2022/03/14	0	29.35	0	0.00	29.30	0	1,770	0.00%
2022/03/11	0.2	29.52	0	0.00	29.40	0.2	1,804	0.01%
2022/03/10	2	29.40	5.5	29.69	29.75	-3.5	1,823	-0.19%
2022/03/09	0	0.00	1.1	29.15	29.25	-1.1	1,821	-0.06%
2022/03/08	15	28.84	0	0.00	28.75	15	1,808	0.83%
2022/03/07	0	29.75	0	0.00	29.55	0	1,761	0.00%
2022/03/04	0	0.00	2	30.00	29.90	-2	1,748	-0.11%
2022/03/03	2.1	29.95	0	0.00	29.95	2.1	1,782	0.12%
2022/03/02	4.1	30.17	4.1	30.12	30.15	-0.1	1,816	0.00%
2022/03/01	10	30.12	4.6	30.42	30.05	5.4	1,838	0.29%
2022/02/25	0.1	29.60	0.1	29.78	29.55	-0.1	1,820	0.00%
2022/02/24	2.2	29.81	0	0.00	29.45	2.2	1,850	0.12%
2022/02/23	9	29.94	0	0.00	29.90	9	1,868	0.48%
2022/02/22	3.3	29.75	0.2	29.99	29.95	3.1	1,908	0.16%
2022/02/21	36	30.15	2.1	30.06	30.05	33.9	1,957	1.73%
2022/02/18	0	0.00	10.1	30.10	30.15	-10.1	2,008	-0.50%
2022/02/17	11	29.85	0.3	29.93	29.95	10.7	2,144	0.50%
2022/02/16	0	0.00	0.1	29.60	29.45	-0.1	2,102	0.00%
2022/02/15	2	29.25	0.1	29.45	29.35	2	2,122	0.09%
2022/02/14	0.2	29.21	0	0.00	29.25	0.2	2,127	0.01%
2022/02/11	0.1	29.50	0	0.00	29.60	0.1	2,141	0.00%
2022/02/10	0.1	29.60	0	0.00	29.65	0.1	2,169	0.00%
2022/02/09	0.1	29.58	0	0.00	29.75	0.1	2,200	0.00%
2022/02/08	0	29.50	0	0.00	29.70	0	2,206	0.00%
2022/02/07	0	0.00	2.2	29.60	29.55	-2.2	2,223	-0.10%
2022/01/26	0.1	29.10	0	0.00	29.10	0.1	2,237	0.00%
2022/01/25	1.3	29.14	0.1	29.35	29.05	1.2	2,263	0.05%
2022/01/24	105.1	29.30	10	29.20	29.35	95.1	2,248	4.23%	大買/
2022/01/21	0.2	29.49	0	0.00	29.45	0.2	2,236	0.01%
2022/01/19	0	0.00	2.1	29.80	29.70	-2.1	2,234	-0.09%
2022/01/18	0.1	29.70	0	0.00	29.65	0.1	2,228	0.00%
2022/01/17	0.1	29.64	0	0.00	29.70	0.1	2,239	0.00%
2022/01/13	0.1	29.80	1.1	30.19	30.15	-1	2,254	-0.04%
2022/01/12	0.1	29.65	0	0.00	29.70	0.1	2,230	0.00%
2022/01/11	1.1	29.91	0	0.00	29.95	1.1	2,228	0.05%
2022/01/10	5	30.90	0	30.75	30.40	5	2,201	0.23%
2022/01/07	2	29.90	0.1	30.14	29.95	1.9	2,108	0.09%
2022/01/06	3	30.03	0	0.00	29.65	3	2,037	0.15%
2022/01/05	0	0.00	0.1	29.60	29.55	-0.1	1,997	-0.01%
2022/01/04	0	0.00	0.6	29.90	29.50	-0.6	1,995	-0.03%
2022/01/03	0.1	29.35	0	0.00	29.30	0.1	1,983	0.00%
2021/12/30	1.1	29.39	46	29.37	29.35	-44.9	1,985	-2.26%
2021/12/29	0.2	29.53	1	29.90	29.60	-0.8	1,970	-0.04%
2021/12/28	0.1	29.50	5	29.52	29.55	-4.9	1,915	-0.26%
2021/12/27	0	0.00	2	29.75	29.70	-2	1,915	-0.10%
2021/12/24	1	29.40	0.1	29.50	29.40	1	1,908	0.05%
2021/12/22	0	0.00	0.1	29.35	29.10	-0.1	1,931	-0.01%
2021/12/21	0	28.90	0	0.00	29.10	0	1,921	0.00%
2021/12/17	2.1	29.00	0	0.00	29.10	2.1	1,928	0.11%
2021/12/15	5	29.07	0	0.00	29.00	5	1,959	0.26%
2021/12/14	0	0.00	6	29.08	29.00	-6	1,973	-0.30%
2021/12/09	5	29.61	0	0.00	29.55	5	2,023	0.25%
2021/12/08	5.2	29.76	0	0.00	29.65	5.2	2,041	0.25%
2021/12/07	0	0.00	2.1	30.22	29.95	-2.1	2,038	-0.10%
2021/12/06	0	0.00	0.1	29.60	29.75	-0.1	2,040	-0.01%
2021/12/01	0	0.00	1	29.30	29.20	-1	2,127	-0.05%
2021/11/30	6.2	29.47	1.2	29.51	29.00	5	2,148	0.23%
2021/11/29	3.3	29.32	2.2	29.23	29.20	1.2	2,151	0.05%
2021/11/26	2.3	29.99	4	29.86	29.80	-1.8	2,116	-0.08%
2021/11/25	0	0.00	3	30.40	30.40	-3	2,090	-0.14%
2021/11/24	3	30.55	12.4	30.53	30.55	-9.4	2,070	-0.45%
2021/11/23	11.4	30.08	1	30.20	30.20	10.4	2,019	0.51%
2021/11/22	1.1	30.02	1	30.20	30.40	0.1	1,998	0.01%
2021/11/19	4	30.09	3	30.23	30.25	1	1,969	0.05%
2021/11/18	42	30.16	12	30.28	30.35	30	1,928	1.56%
2021/11/17	9	29.98	6	30.07	30.00	3	1,854	0.16%
2021/11/16	1	29.80	10.9	29.83	29.80	-9.9	1,794	-0.55%
2021/11/15	2.1	29.00	1	29.00	29.00	1.1	1,619	0.07%
2021/11/12	4.3	29.09	1.5	29.19	29.25	2.8	1,622	0.17%
2021/11/10	1.3	29.07	0	0.00	28.95	1.3	1,709	0.07%
2021/11/09	0	0.00	0.1	29.35	29.35	-0.1	1,728	-0.01%
2021/11/08	0.3	29.00	7	29.24	29.15	-6.7	1,715	-0.39%
2021/11/05	0	0.00	5	28.90	28.70	-5	1,730	-0.29%
2021/11/04	0	0.00	0.1	29.00	28.80	-0.1	1,755	-0.01%
2021/11/03	11	28.83	0	0.00	28.65	11	1,774	0.62%
2021/11/02	0.1	28.75	0.4	28.91	28.75	-0.4	1,772	-0.02%
2021/10/26	5	28.05	0	0.00	28.10	5	2,138	0.23%
2021/10/25	5	28.05	0	0.00	28.10	5	2,173	0.23%
2021/10/22	1	28.00	0	0.00	27.95	1	2,200	0.05%
2021/10/21	0	0.00	1	28.15	28.15	-1	2,230	-0.04%
2021/10/13	2	27.85	0	0.00	28.10	2	2,449	0.08%
2021/10/07	0	0.00	5	28.30	28.40	-5	2,513	-0.20%
2021/09/29	5	27.95	0	0.00	28.10	5	2,558	0.20%
2021/09/28	0	0.00	10	28.20	28.20	-10	2,560	-0.39%
2021/09/24	5	28.20	0	0.00	28.20	5	2,599	0.19%
2021/09/23	0	0.00	10	28.40	28.35	-10	2,616	-0.38%
2021/09/22	0	0.00	1	27.90	28.25	-1	2,650	-0.04%
2021/09/17	1	28.40	1.1	28.45	28.35	-0.1	2,882	0.00%
2021/09/16	0.1	28.05	15	28.22	28.25	-15	2,897	-0.52%
2021/09/15	31	28.05	0	0.00	28.10	31	2,938	1.05%
2021/09/13	1	27.40	1	27.40	27.35	0	3,292	0.00%
2021/09/10	5	27.50	0	0.00	27.55	5	3,380	0.15%
2021/09/07	2	27.90	0	0.00	27.90	2	3,370	0.06%
2021/09/06	1	28.40	3	28.40	28.10	-2	3,378	-0.06%
2021/09/03	1	28.60	0	0.00	28.65	1	3,337	0.03%
2021/09/02	6	28.90	0	0.00	28.90	6	3,334	0.18%
2021/09/01	1	29.01	0	0.00	29.00	1	3,338	0.03%
2021/08/31	0	0.00	1.2	29.16	29.15	-1.2	3,352	-0.04%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	0	29.05	0.2	29.30	29.10	-0.2	3,501	-0.01%
2021/08/26	3.2	29.11	1	29.35	29.10	2.2	3,738	0.06%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/24	0	0.00	0.1	29.50	29.30	-0.1	3,733	0.00%
2021/08/23	3	29.15	1	29.15	29.15	2	3,741	0.05%
2021/08/20	3	28.73	9	28.85	28.90	-6	3,751	-0.16%
2021/08/19	9	29.08	0	0.00	28.95	9	3,743	0.24%
2021/08/18	14.1	28.95	28	28.86	29.45	-13.9	3,722	-0.37%
2021/08/17	7	29.53	0	0.00	29.30	7	3,701	0.19%
2021/08/16	4	29.98	2	30.60	29.45	2	3,687	0.05%
2021/08/13	1	30.35	2	30.40	30.20	-1	3,583	-0.03%
2021/08/11	2	30.10	17	30.09	29.95	-15	3,535	-0.42%
2021/08/10	0	0.00	1	30.20	30.20	-1	3,511	-0.03%
2021/08/06	4	29.60	0	0.00	29.80	4	3,516	0.11%
2021/08/04	2	30.00	1	30.00	29.85	1	3,632	0.03%
2021/08/03	6	30.46	0	0.00	30.50	6	3,618	0.17%
2021/08/02	0	0.00	13	30.78	30.90	-13	3,548	-0.37%
2021/07/30	3	29.95	2	29.95	29.80	1	3,339	0.03%
2021/07/28	2	29.45	4	29.40	29.80	-2	3,342	-0.06%
2021/07/27	5	29.95	5	29.95	30.00	0	3,385	0.00%
2021/07/26	7	29.64	1	30.00	29.85	6	3,374	0.18%
2021/07/23	1	29.45	0	0.00	29.55	1	3,343	0.03%
2021/07/22	0	0.00	2	29.10	29.00	-2	3,339	-0.06%
2021/07/21	0	0.00	2	28.70	28.65	-2	3,365	-0.06%
2021/07/20	0	0.00	1	28.95	28.80	-1	3,422	-0.03%
2021/07/19	0	0.00	2	29.15	29.25	-2	3,503	-0.06%
2021/07/15	1	28.50	0	0.00	28.65	1	3,764	0.03%
2021/07/13	2	28.80	0	0.00	28.55	2	4,110	0.05%
2021/07/08	0	0.00	1	28.90	28.85	-1	4,279	-0.02%
2021/07/07	10	29.05	1	29.10	28.85	9	4,283	0.21%
2021/07/01	0	0.00	3	29.17	29.00	-3	4,276	-0.07%
2021/06/29	0	0.00	1	29.40	29.10	-1	4,272	-0.02%
2021/06/28	4	30.03	0	0.00	29.65	4	4,246	0.09%
2021/06/23	0	0.00	2	30.30	29.70	-2	3,958	-0.05%
2021/06/22	3	30.53	24	30.43	29.85	-21	3,860	-0.54%
2021/06/21	0	0.00	3	29.85	29.55	-3	3,570	-0.08%
2021/06/18	4	29.33	0	0.00	29.20	4	3,472	0.12%
2021/06/04	1	29.80	22	29.31	29.30	-21	3,439	-0.61%
2021/06/03	6	29.58	0	0.00	29.90	6	3,338	0.18%
2021/05/31	10	27.75	0	0.00	27.85	10	3,201	0.31%
2021/05/28	0	0.00	10	27.60	27.65	-10	3,238	-0.31%
2021/05/27	0	0.00	10	27.30	27.20	-10	3,418	-0.29%
2021/05/24	0	0.00	14	27.45	27.40	-14	3,920	-0.36%
2021/05/13	0	0.00	9	26.39	26.35	-9	3,904	-0.23%
2021/05/12	26	26.54	5	27.70	26.50	21	3,863	0.54%
2021/05/11	1	28.05	10	28.10	28.00	-9	3,754	-0.24%
2021/05/07	0	0.00	3	28.55	28.60	-3	3,706	-0.08%
2021/05/06	0	0.00	20	28.49	28.40	-20	3,709	-0.54%
2021/05/05	15	28.55	0	0.00	28.40	15	3,687	0.41%
2021/05/03	3	29.82	0	0.00	29.55	3	3,600	0.08%
2021/04/28	10	29.95	1	30.00	30.00	9	3,573	0.25%
2021/04/27	0	0.00	39	30.50	30.30	-39	3,541	-1.10%
2021/04/23	3	30.92	1	30.65	30.70	2	3,442	0.06%
2021/04/22	3	31.03	0	0.00	30.50	3	3,378	0.09%
2021/04/21	0	0.00	1	30.30	30.30	-1	3,153	-0.03%
2021/04/20	11	30.50	10	30.65	30.45	1	3,118	0.03%
2021/04/19	3	30.33	11	30.53	31.10	-8	3,048	-0.26%
2021/04/16	1	29.70	0	0.00	29.75	1	2,815	0.04%
2021/04/15	2	29.53	3	29.60	29.55	-1	2,786	-0.04%
2021/04/14	5	29.05	5	29.30	29.20	0	2,739	0.00%
2021/04/13	10	28.80	0	0.00	28.75	10	2,694	0.37%
2021/04/12	0	0.00	10	28.80	28.80	-10	2,694	-0.37%
2021/04/09	0	0.00	4	28.90	28.90	-4	2,767	-0.14%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/03/31	6	28.86	2	28.90	28.85	4	2,749	0.15%
2021/03/29	1	29.05	2	29.15	29.15	-1	2,731	-0.04%
2021/03/26	0	0.00	16	29.25	29.30	-16	2,761	-0.58%
2021/03/18	5	29.40	0	0.00	29.25	5	2,874	0.17%
2021/03/16	0	0.00	1	29.35	29.30	-1	2,877	-0.03%
2021/03/15	1	29.10	0	0.00	29.50	1	2,873	0.03%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	1	29.25	0	0.00	29.30	1	2,870	0.03%
2021/03/10	2	29.43	0	0.00	29.35	2	2,877	0.07%
2021/03/08	2	29.95	1	30.15	29.95	1	2,837	0.04%
2021/03/05	0	0.00	3	29.83	29.75	-3	2,814	-0.11%
2021/03/03	1	30.00	0	0.00	29.70	1	2,756	0.04%
2021/03/02	1	29.80	7	30.31	29.70	-6	2,725	-0.22%
2021/02/26	13	29.69	6	29.61	30.30	7	2,564	0.27%
2021/02/25	8	28.82	25	28.85	29.55	-17	2,295	-0.74%
2021/02/24	0	0.00	1	28.75	28.35	-1	2,119	-0.05%
2021/02/22	2	28.10	0	0.00	28.25	2	2,129	0.09%
2021/02/04	0	0.00	2	27.60	27.40	-2	2,090	-0.10%
2021/02/03	2	27.20	0	0.00	27.25	2	2,108	0.09%
2021/02/02	5	27.20	0	0.00	27.15	5	2,155	0.23%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/26	15	27.70	0	0.00	27.50	15	2,120	0.71%
2021/01/25	5	28.00	0	28.10	27.95	5	2,114	0.24%
2021/01/22	0	0.00	10	28.25	28.20	-10	2,125	-0.47%
2021/01/20	1	27.40	0	0.00	27.25	1	2,085	0.05%
2021/01/19	0	0.00	5	28.00	27.60	-5	2,053	-0.24%
2021/01/18	8	27.59	0	0.00	27.60	8	2,051	0.39%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/12	2	28.33	0	0.00	28.10	2	1,963	0.10%
2021/01/08	6	28.77	0	0.00	28.70	6	1,908	0.31%
2021/01/07	5	28.70	0	0.00	28.70	5	1,893	0.26%
2021/01/06	6	28.88	0	0.00	28.85	6	1,869	0.32%
2021/01/04	5	29.50	18	29.74	29.45	-13	1,815	-0.72%
2020/12/31	0	0.00	3	28.95	29.00	-3	1,728	-0.17%
2020/12/29	3	28.90	0	0.00	29.05	3	1,703	0.18%
2020/12/28	2	28.90	0	0.00	28.95	2	1,684	0.12%
2020/12/25	5	28.60	0	0.00	28.60	5	1,654	0.30%
2020/12/24	3	28.55	0	0.00	28.60	3	1,651	0.18%
2020/12/22	3	28.40	0	0.00	28.40	3	1,671	0.18%
2020/12/21	1	29.60	14	29.54	29.45	-13	1,672	-0.78%
2020/12/18	0	28.55	0	0.00	29.10	0	1,601	0.00%
2020/12/16	1	28.95	0	0.00	28.85	1	1,580	0.06%
2020/12/15	2	28.25	0	0.00	28.20	2	1,545	0.13%
2020/12/14	0.1	28.05	10	28.10	28.30	-10	1,557	-0.64%
2020/12/10	1	28.41	0	0.00	28.25	1	1,562	0.07%
2020/12/09	8	28.45	0	0.00	28.60	8	1,578	0.51%
2020/12/07	4	28.80	0	0.00	28.85	4	1,616	0.25%
2020/12/04	5	29.05	0	0.00	29.10	5	1,630	0.31%
2020/12/03	0	28.40	2	28.70	28.75	-2	1,629	-0.12%
2020/12/02	0	28.55	0	0.00	28.45	0	1,667	0.00%
2020/12/01	1.1	28.60	0	0.00	28.55	1.1	1,732	0.06%
2020/11/27	0	28.80	3	28.70	28.95	-3	1,888	-0.16%
2020/11/25	0	28.60	0	0.00	29.00	0	2,846	0.00%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/23	2	28.80	1	28.70	28.80	1	2,901	0.03%
2020/11/20	0	0.00	3	28.95	28.90	-3	2,889	-0.10%
2020/11/19	5	28.65	5	29.10	29.00	0	2,900	0.00%
2020/11/17	0	0.00	5	28.50	28.55	-5	2,894	-0.17%
2020/11/16	0	0.00	4	28.69	28.45	-4	2,965	-0.13%
2020/11/12	1	28.40	0	0.00	28.60	1	3,061	0.03%
2020/11/10	3	28.40	0	0.00	28.30	3	3,128	0.10%
2020/11/06	0	0.00	1	27.85	28.05	-1	3,106	-0.03%
2020/10/30	2	27.20	0	0.00	27.40	2	3,214	0.06%
2020/10/26	0	0.00	17	27.92	27.75	-17	3,234	-0.53%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/19	2	27.95	0	0.00	28.15	2	3,311	0.06%
2020/09/30	0	0.00	3	28.45	28.35	-3	3,523	-0.09%
2020/09/29	1	28.30	10	28.45	28.50	-9	3,601	-0.25%
2020/09/25	4	28.05	0	0.00	28.00	4	3,669	0.11%
2020/09/24	0	0.00	20	28.25	28.05	-20	3,668	-0.55%
2020/09/18	10	29.85	0	0.00	29.80	10	3,612	0.28%
2020/09/17	10	29.60	0	0.00	29.55	10	3,641	0.27%
2020/09/15	0	0.00	1	29.60	29.55	-1	3,759	-0.03%
2020/09/14	15	29.41	2	29.40	29.40	13	3,766	0.35%
2020/09/11	7	29.65	5	29.90	29.70	2	3,746	0.05%
2020/09/10	8	30.00	0	0.00	29.85	8	3,733	0.21%
2020/09/09	7	30.01	0	0.00	30.00	7	3,708	0.19%
2020/09/08	6	30.40	0	0.00	30.25	6	3,685	0.16%
2020/09/07	6	30.48	2	30.50	30.40	4	3,680	0.11%
2020/09/04	2	30.20	0	0.00	30.25	2	3,677	0.05%
2020/09/03	10	30.75	24	30.83	30.65	-14	3,632	-0.39%
2020/09/02	0	0.00	2.3	31.09	30.85	-2.3	3,597	-0.06%
2020/09/01	2	32.40	3	31.03	31.20	-1	3,539	-0.03%
2020/08/31	17	31.57	56	31.98	32.00	-39	3,278	-1.19%
2020/08/28	10	29.00	0	0.00	29.10	10	2,640	0.38%
2020/08/27	50	28.50	0	0.00	28.70	50	2,584	1.93%
2020/08/25	1	28.60	0	0.00	28.35	1	2,588	0.04%
2020/08/24	0	0.00	5	28.60	28.55	-5	2,583	-0.19%
2020/08/20	1	27.65	0	0.00	27.75	1	2,621	0.04%
2020/08/19	5	29.03	1	29.10	28.85	4	2,558	0.16%
2020/08/17	1	28.20	0	0.00	28.40	1	2,503	0.04%
2020/08/13	6	27.36	0	0.00	27.40	6	2,518	0.24%
2020/08/11	5	27.55	0	0.00	27.30	5	2,533	0.20%
2020/08/07	3	26.88	0	0.00	26.70	3	2,500	0.12%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	0	0.00	3	27.20	27.20	-3	2,519	-0.12%
2020/07/28	5	26.50	0	0.00	26.55	5	2,579	0.19%
2020/07/27	0	0.00	50	27.00	26.95	-50	2,591	-1.93%
2020/07/24	10	27.70	0.6	27.75	27.65	9.4	2,582	0.36%
2020/07/23	30	28.20	0	0.00	28.00	30	2,587	1.16%
2020/07/17	12	28.31	0	0.00	28.00	12	2,608	0.46%
2020/07/16	18	28.18	0	0.00	28.20	18	2,620	0.69%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/14	5	27.65	0	0.00	27.60	5	2,611	0.19%
2020/07/13	7	27.92	100	27.80	27.80	-93	2,631	-3.53%
2020/07/10	0	0.00	50	27.80	27.80	-50	2,631	-1.90%
2020/07/09	5	28.75	0	0.00	28.65	5	2,602	0.19%
2020/07/08	3	29.60	0	0.00	29.75	3	2,560	0.12%
2020/07/07	10	29.60	9	29.57	29.65	1	2,497	0.04%
2020/07/06	30	29.80	0	0.00	29.65	30	2,490	1.20%
2020/07/03	10	29.80	0	0.00	29.70	10	2,479	0.40%
2020/07/02	7	29.92	0	0.00	29.90	7	2,469	0.28%
2020/06/30	5	29.95	0	0.00	29.80	5	2,486	0.20%
2020/06/29	0	0.00	20	29.70	29.75	-20	2,486	-0.80%
2020/06/24	0	0.00	40	29.99	29.95	-40	2,482	-1.61%
2020/06/23	133	30.49	1	30.50	30.35	132	2,480	5.32%	大買/鉅額交易
2020/06/19	2	29.80	0	0.00	29.55	2	2,429	0.08%
2020/06/16	20	29.55	1	29.45	29.70	19	2,500	0.76%
2020/06/15	0	0.00	5	29.30	29.15	-5	2,623	-0.19%
2020/06/12	5	28.69	3	28.80	29.10	2	2,646	0.08%
2020/06/11	1	29.20	0	0.00	29.25	1	2,687	0.04%
2020/06/10	31	29.85	0	0.00	29.85	31	2,692	1.15%
2020/06/09	5	29.98	0	0.00	29.80	5	2,762	0.18%
2020/06/05	1	30.20	5	29.80	30.20	-4	2,759	-0.14%
2020/06/04	11	29.64	0	0.00	29.55	11	2,757	0.40%
2020/06/03	1	29.45	0	0.00	29.60	1	2,854	0.04%
2020/06/01	5	29.55	1	29.80	29.50	4	2,846	0.14%
2020/05/29	1	29.30	1	29.15	29.30	0	2,836	0.00%
2020/05/28	0	0.00	1	29.15	29.10	-1	2,835	-0.04%
2020/05/27	0	0.00	1	28.80	29.00	-1	2,813	-0.04%
2020/05/26	1	28.75	0	0.00	28.65	1	2,840	0.04%
2020/05/25	0	0.00	1	28.40	28.45	-1	2,852	-0.04%
2020/05/21	1	29.00	0	0.00	29.05	1	2,963	0.03%
2020/05/19	0	0.00	2	28.20	28.40	-2	2,895	-0.07%
2020/05/08	1	27.90	0	0.00	27.95	1	2,915	0.03%
2020/05/07	15	28.05	0	0.00	28.05	15	2,921	0.51%
2020/05/05	1	27.95	0	0.00	28.70	1	2,967	0.03%
2020/04/29	5	28.05	0	0.00	28.05	5	3,066	0.16%
2020/04/22	1	26.55	1	26.95	26.90	0	3,396	0.00%
2020/04/21	0	0.00	5	27.25	27.25	-5	3,449	-0.14%
2020/04/20	5	27.70	0	0.00	27.80	5	3,541	0.14%
2020/04/17	3	27.90	10	27.90	27.75	-7	4,042	-0.17%
2020/04/16	10	27.65	0	0.00	27.65	10	4,198	0.24%
2020/04/15	0	0.00	1	28.35	28.40	-1	4,255	-0.02%
2020/04/10	1	27.80	0	0.00	27.70	1	4,619	0.02%
2020/04/09	1	28.30	0	0.00	27.95	1	4,817	0.02%
2020/04/07	2	26.80	0	0.00	26.85	2	5,648	0.04%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/27	10	26.90	0	0.00	26.65	10	6,254	0.16%
2020/03/25	1	26.65	10	26.75	26.50	-9	6,557	-0.14%
2020/03/24	10	26.15	0	0.00	26.10	10	6,581	0.15%
2020/03/19	0	0.00	5	25.65	26.50	-5	6,654	-0.08%
2020/03/18	2	26.78	0	0.00	26.80	2	6,527	0.03%
2020/03/17	0	0.00	7	26.95	26.95	-7	6,497	-0.11%
2020/03/13	2	27.00	0	0.00	27.65	2	6,381	0.03%
2020/03/11	0	0.00	0	29.80	29.55	0	6,208	0.00%
2020/03/10	0	0.00	1	29.05	29.45	-1	6,207	-0.02%
2020/03/09	5	29.70	0	0.00	29.70	5	6,162	0.08%
2020/03/04	3	31.00	0	0.00	31.00	3	6,069	0.05%
2020/02/27	0	0.00	1	31.30	31.35	-1	5,990	-0.02%
2020/02/26	0	0.00	10	31.45	31.70	-10	5,938	-0.17%
2020/02/21	0	0.00	5	32.65	32.60	-5	5,738	-0.09%
2020/02/19	5	33.03	0	0.00	32.95	5	5,686	0.09%
2020/02/18	0	0.00	5	32.65	32.65	-5	5,659	-0.09%
2020/02/12	1	32.85	0	0.00	32.85	1	5,596	0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	2	32.70	5	32.50	32.65	-3	5,518	-0.05%
2020/02/07	3	33.35	4	33.00	33.00	-1	5,487	-0.02%
2020/02/06	1	33.50	1	33.55	33.45	0	5,439	0.00%
2020/02/05	12	33.41	20	33.35	33.30	-8	5,406	-0.15%
2020/02/04	5	33.25	0	0.00	33.55	5	5,351	0.09%
2020/02/03	6	32.88	0	0.00	33.05	6	5,279	0.11%
2020/01/31	1	33.80	0	0.00	33.75	1	5,190	0.02%
2020/01/30	4	33.75	5	33.45	33.30	-1	5,112	-0.02%
2020/01/20	20	35.10	0	0.00	34.95	20	4,941	0.40%
2020/01/17	4	34.75	0	0.00	34.75	4	4,869	0.08%
2020/01/16	10	34.80	0	0.00	34.75	10	4,822	0.21%
2020/01/15	2	34.50	0	0.00	34.60	2	4,798	0.04%
2020/01/14	10	34.45	0	34.55	34.45	10	4,731	0.21%
2020/01/13	6	35.61	41	35.26	34.75	-35	4,620	-0.76%
2020/01/09	11	34.46	32	34.33	34.30	-21	3,935	-0.53%
2020/01/08	13	34.52	16	34.68	34.30	-3	3,847	-0.08%
2020/01/07	5	34.75	0	0.00	34.75	5	3,711	0.13%
2020/01/06	28	35.21	6	35.09	35.00	22	3,631	0.61%
2020/01/03	5	35.40	15	35.13	35.05	-10	3,437	-0.29%
2020/01/02	8.1	35.58	46	35.63	35.85	-37.9	3,225	-1.18%
2019/12/31	32	35.28	22	35.53	35.90	10	2,963	0.34%
2019/12/30	18	33.47	26	33.47	33.50	-8	2,327	-0.34%
2019/12/27	0.1	32.70	0	0.00	32.50	0.1	2,156	0.00%
2019/12/26	20	33.28	20	32.95	32.85	0	2,051	0.00%
2019/12/25	3	32.90	0	0.00	32.90	3	1,984	0.15%
2019/12/24	4	32.78	0	0.00	32.95	4	1,895	0.21%
2019/12/23	41	33.15	1	32.60	33.10	40	1,654	2.42%
2019/12/20	20	31.50	0	0.00	31.60	20	1,312	1.52%
2019/12/18	12	32.28	2	32.30	32.10	10	1,240	0.81%
2019/12/17	0	0.00	1	31.70	31.60	-1	1,091	-0.09%
2019/12/13	1	31.20	0	0.00	31.20	1	1,050	0.10%
2019/12/12	2	31.10	0	0.00	31.15	2	1,042	0.19%
2019/10/18	10	31.65	0	0.00	31.50	10	1,196	0.84%
2019/10/15	3	31.65	0	0.00	31.80	3	1,172	0.26%
2019/09/24	0	0.00	3	32.35	32.55	-3	1,585	-0.19%
2019/09/16	5	31.60	0	0.00	31.50	5	1,757	0.28%
2019/08/05	5	31.65	0	0.00	31.70	5	1,979	0.25%
2019/07/23	0	0.00	5	32.60	32.30	-5	1,932	-0.26%
2019/07/22	0	0.00	10	32.75	32.65	-10	1,927	-0.52%
2019/07/19	4	32.85	3	32.85	32.85	1	1,933	0.05%
2019/07/05	5	34.21	0	0.00	34.20	5	1,884	0.27%
2019/07/02	1	33.65	0	0.00	33.60	1	1,844	0.05%
2019/06/28	2	34.00	0	0.00	33.80	2	1,710	0.12%
2019/06/11	5	32.90	0	0.00	32.55	5	1,710	0.29%
2019/06/10	5	33.68	0	0.00	33.45	5	1,780	0.28%
2019/05/31	0	0.00	2	33.00	32.45	-2	1,813	-0.11%
2019/05/16	0	0.00	1	30.95	30.95	-1	1,815	-0.06%
2019/05/13	0	0.00	2	30.60	30.55	-2	1,861	-0.11%
2019/05/06	3	31.70	0	0.00	31.55	3	2,141	0.14%
2019/05/02	0	31.60	0	0.00	31.55	0	2,303	0.00%
2019/04/18	2	31.30	0	0.00	31.25	2	2,344	0.09%
2019/04/12	4	31.95	0	0.00	31.85	4	2,240	0.18%
2019/04/09	0	0.00	1	31.35	31.35	-1	2,232	-0.05%
2019/04/02	2	32.00	0	0.00	32.05	2	2,184	0.09%
2019/04/01	0	0.00	2	32.60	32.20	-2	2,182	-0.09%
2019/03/25	2	32.18	0	0.00	31.80	2	2,154	0.09%
2019/03/19	3	32.20	1	31.90	32.00	2	2,095	0.10%
2019/03/18	5	32.25	0	0.00	32.20	5	2,074	0.24%
2019/03/14	0	0.00	1	31.80	31.75	-1	2,005	-0.05%
2019/03/13	1	32.10	0	0.00	32.10	1	1,948	0.05%
2019/03/12	0	0.00	0	33.40	33.35	0	1,838	0.00%
2019/03/05	5	33.45	0	0.00	33.50	5	1,766	0.28%
2019/02/26	15	33.75	0	0.00	33.70	15	1,745	0.86%
2019/02/25	0	0.00	0.1	33.95	34.00	-0.1	1,750	-0.01%
2019/02/15	26	33.21	0	0.00	33.20	26	1,775	1.46%
2019/02/14	15	33.43	0	0.00	33.50	15	1,759	0.85%
2019/02/12	0	0.00	1	34.80	34.40	-1	1,704	-0.06%
2019/01/30	5	34.00	5	33.92	33.90	0	1,616	0.00%
2019/01/29	3	34.13	44	34.62	33.65	-41	1,583	-2.59%
2019/01/23	0	0.00	5	32.45	32.90	-5	1,231	-0.41%
2019/01/22	0	0.00	2	32.00	32.00	-2	1,169	-0.17%
2019/01/18	16	32.10	0	0.00	31.90	16	1,208	1.32%
2019/01/15	0	0.00	2	31.90	32.15	-2	1,236	-0.16%
2018/12/24	0	0.00	1	30.50	30.55	-1	1,356	-0.07%
2018/12/04	8	30.85	0	0.00	30.80	8	1,384	0.58%
2018/11/19	0	0.00	2	30.05	29.85	-2	1,202	-0.17%
2018/11/16	2	29.63	0	0.00	29.70	2	1,163	0.17%
2018/11/05	0	0.00	2	28.35	28.35	-2	1,165	-0.17%
2018/11/01	0	0.00	3	28.55	28.55	-3	1,163	-0.26%
2018/10/26	2	28.30	0	0.00	28.30	2	1,126	0.18%
2018/10/12	10	29.70	0	0.00	30.20	10	1,064	0.94%
2018/10/11	10	29.45	1	29.50	29.20	9	1,064	0.85%
2018/10/04	2	31.75	0	0.00	31.80	2	991	0.20%
2018/10/03	5	31.46	3	32.42	31.90	2	965	0.21%
2018/10/02	0	0.00	10	31.00	30.95	-10	876	-1.15%
2018/09/11	0	0.00	0.1	29.50	29.40	-0.1	922	-0.01%
2018/07/25	5	30.05	0	0.00	30.05	5	1,278	0.39%
2018/07/02	0	0.00	0	31.35	31.55	0	1,424	0.00%
2018/06/25	0	0.00	1	31.00	30.80	-1	1,345	-0.07%
2018/06/21	2	31.60	0	0.00	31.35	2	1,318	0.15%
2018/06/07	1	32.90	0	0.00	32.90	1	1,132	0.09%
2018/05/14	2	33.70	0	0.00	33.70	2	1,081	0.18%
2018/05/10	15	33.95	0	0.00	33.95	15	1,073	1.40%
2018/05/09	5	33.85	0	0.00	33.95	5	1,070	0.47%
2018/05/04	10	33.95	0	0.00	34.00	10	1,077	0.93%
2018/04/25	0	0.00	7	35.55	35.70	-7	1,029	-0.68%
2018/04/20	0	0.00	2	34.25	34.95	-2	1,016	-0.20%
2018/04/19	2	34.05	0	0.00	33.85	2	1,031	0.19%
2018/04/11	10	34.35	0	0.00	34.40	10	1,071	0.93%
2018/03/14	0	0.00	3	34.05	34.05	-3	1,522	-0.20%
2018/02/06	1	33.35	0	0.00	34.15	1	2,431	0.04%
2018/02/05	2	34.45	0	0.00	34.50	2	2,427	0.08%
2018/02/02	1	35.15	0	0.00	35.30	1	2,522	0.04%
2018/01/31	10	35.10	0	0.00	35.20	10	2,545	0.39%
2018/01/26	5	35.70	0	0.00	35.80	5	2,571	0.19%
2018/01/23	5	35.95	0	0.00	35.75	5	2,662	0.19%
2018/01/19	0	0.00	1	36.00	35.80	-1	2,800	-0.04%
2018/01/10	0	0.00	2	36.95	36.95	-2	2,718	-0.07%