漢翔 (2634)-富邦-彰化券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.2
漲跌
▼0.6
漲幅
-1.04%
成交量
10,299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－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	57.23	1.1	57.89	57.20	1.9	14,617	0.01%
2024/04/29	8	57.83	6	57.77	57.80	2	14,483	0.01%
2024/04/26	8	57.79	7	57.64	57.70	1	14,327	0.01%
2024/04/25	23.1	57.55	25	58.02	57.30	-1.9	14,138	-0.01%
2024/04/24	7	57.51	3	57.87	57.10	4	13,958	0.03%
2024/04/23	4	57.23	4	57.63	57.80	0	13,656	0.00%
2024/04/22	12	57.78	14	57.67	56.10	-2	13,472	-0.01%
2024/04/19	7	58.83	14	58.76	57.60	-7	13,470	-0.05%
2024/04/18	7	57.56	18	58.29	58.70	-11	12,973	-0.08%
2024/04/17	8	56.03	9	56.55	55.80	-1	12,495	-0.01%
2024/04/16	25.3	58.20	22	56.36	55.40	3.3	12,617	0.03%
2024/04/15	52	58.91	182	59.07	58.00	-130	12,092	-1.08%	大賣/鉅額交易
2024/04/12	5	56.72	3	57.03	56.80	2	11,131	0.02%
2024/04/11	24.1	56.64	6	56.88	55.80	18.1	11,010	0.16%
2024/04/10	84.1	58.31	21.3	57.37	56.80	62.8	10,635	0.59%
2024/04/09	38	54.62	60.8	56.80	57.50	-22.8	9,678	-0.24%
2024/04/08	1	53.00	1	53.00	53.00	0	8,809	0.00%
2024/04/03	3	53.93	2	53.85	53.70	1	8,809	0.01%
2024/04/02	1.3	54.31	33	54.20	54.30	-31.7	8,725	-0.36%
2024/04/01	1	54.40	21.3	54.10	54.40	-20.3	8,554	-0.24%
2024/03/29	1	52.10	3	52.70	52.60	-2	8,247	-0.02%
2024/03/28	6	53.48	11	53.45	52.60	-5	8,231	-0.06%
2024/03/27	28	51.58	34.5	51.82	53.20	-6.5	7,646	-0.08%
2024/03/26	3	50.47	9	50.13	49.65	-6	7,194	-0.08%
2024/03/25	6.1	50.17	10.1	50.49	50.40	-4.1	7,200	-0.06%
2024/03/22	19.1	49.99	36	49.98	50.30	-17	7,172	-0.24%
2024/03/21	6.2	48.68	14	48.54	48.70	-7.8	6,957	-0.11%
2024/03/20	5.2	48.27	2	47.95	47.95	3.2	6,979	0.05%
2024/03/19	7.1	48.60	35	48.79	48.60	-27.9	6,984	-0.40%
2024/03/18	3	47.35	40	47.93	48.40	-37	7,276	-0.51%
2024/03/15	3	47.82	20.1	47.55	47.55	-17.1	7,377	-0.23%
2024/03/14	1.1	47.34	8	47.06	47.15	-6.9	7,313	-0.09%
2024/03/13	0.2	47.63	7	48.09	47.55	-6.8	7,365	-0.09%
2024/03/12	1.1	47.50	32.1	48.10	48.15	-31	7,418	-0.42%
2024/03/11	9	47.66	21	47.98	47.55	-12	7,409	-0.16%
2024/03/08	16.2	47.39	6	47.52	47.10	10.2	7,416	0.14%
2024/03/07	6	48.38	5	48.39	48.30	1	7,380	0.01%
2024/03/06	1.1	49.11	0	0.00	48.90	1.1	7,391	0.01%
2024/03/05	0.1	49.60	0	0.00	49.45	0.1	7,401	0.00%
2024/03/04	1	49.85	14	49.91	49.80	-13	7,410	-0.18%
2024/03/01	0	0.00	15	49.65	49.60	-15	7,433	-0.20%
2024/02/29	1.7	49.66	3	49.65	49.65	-1.3	7,682	-0.02%
2024/02/27	1.1	49.89	4	48.94	48.90	-2.9	8,222	-0.04%
2024/02/26	5	49.45	20.1	49.80	49.75	-15.1	8,200	-0.18%
2024/02/23	13.1	48.60	4	48.63	48.40	9.1	8,159	0.11%
2024/02/22	1	49.00	7	49.25	49.25	-6	8,163	-0.07%
2024/02/21	1	49.05	0	0.00	49.10	1	8,207	0.01%
2024/02/20	1	49.35	2	49.15	49.05	-1	8,243	-0.01%
2024/02/19	0	0.00	2	49.35	49.45	-2	8,342	-0.02%
2024/02/16	6.1	49.17	3	49.13	49.30	3.1	8,393	0.04%
2024/02/15	2.2	48.70	3	49.25	49.20	-0.9	8,522	-0.01%
2024/02/05	4	48.09	3	47.90	48.10	1	8,533	0.01%
2024/02/02	1.1	48.56	0	0.00	48.25	1.1	8,539	0.01%
2024/02/01	5.2	48.90	1	48.85	48.85	4.2	8,508	0.05%
2024/01/31	2	49.45	1	49.20	49.20	1	8,619	0.01%
2024/01/30	0.3	50.23	1	49.95	49.80	-0.7	8,825	-0.01%
2024/01/26	6	49.99	0	0.00	49.90	6	9,023	0.07%
2024/01/25	9.2	50.39	2	50.15	50.10	7.2	9,076	0.08%
2024/01/24	8	50.76	6	50.67	50.50	2	9,094	0.02%
2024/01/23	1	50.20	1	50.20	50.20	0	9,120	0.00%
2024/01/22	3	50.00	3.2	50.01	49.90	-0.2	9,131	0.00%
2024/01/19	1	50.00	0	50.20	49.95	1	9,129	0.01%
2024/01/18	2	49.98	5	49.93	49.80	-3	9,208	-0.03%
2024/01/17	13.1	51.35	1	50.20	50.20	12.1	9,224	0.13%
2024/01/16	1	51.90	4	51.30	51.30	-3	9,252	-0.03%
2024/01/15	21.2	53.55	10	52.88	52.10	11.2	9,218	0.12%
2024/01/12	4	52.90	34	53.23	53.00	-30	8,866	-0.34%
2024/01/11	5.2	51.17	9	51.37	52.00	-3.8	8,723	-0.04%
2024/01/10	28	52.08	25	51.71	51.60	3	8,783	0.03%
2024/01/09	44.1	52.60	28	51.75	51.50	16.1	8,630	0.19%
2024/01/08	17	53.99	5	54.00	53.70	12	8,428	0.14%
2024/01/05	5	54.28	21	54.14	54.20	-16	8,203	-0.20%
2024/01/04	3	53.17	2	52.70	52.70	1	8,070	0.01%
2024/01/03	2	53.50	3	52.73	52.70	-1	8,366	-0.01%
2024/01/02	2	53.90	3	53.57	53.60	-1	8,328	-0.01%
2023/12/29	3	53.47	6	53.68	53.60	-3	8,357	-0.04%
2023/12/28	2	52.80	4	53.25	53.10	-2	8,331	-0.02%
2023/12/27	5	52.96	4	52.90	52.80	1	8,352	0.01%
2023/12/26	5	53.36	3	53.00	53.00	2	8,419	0.02%
2023/12/25	2	53.35	12	53.33	53.30	-10	8,402	-0.12%
2023/12/22	5	52.34	4	52.45	52.30	1	8,360	0.01%
2023/12/21	16.1	53.18	2	52.10	52.10	14.1	8,547	0.17%
2023/12/20	1	52.50	1	52.70	52.70	0	8,441	0.00%
2023/12/19	7	51.94	3	51.90	52.00	4	8,505	0.05%
2023/12/18	9	52.80	2	52.80	52.80	7	8,579	0.08%
2023/12/15	2	52.40	10	52.38	52.50	-8	8,674	-0.09%
2023/12/14	2	52.30	2	52.05	52.00	0	8,797	0.00%
2023/12/13	59	53.41	5	52.50	51.90	54	8,952	0.60%
2023/12/12	3	52.67	2	52.50	52.70	1	8,927	0.01%
2023/12/11	2.1	51.60	4	51.60	51.50	-1.9	9,025	-0.02%
2023/12/08	4	52.12	3	51.50	51.50	1	9,174	0.01%
2023/12/07	2	52.50	2	52.25	52.20	0	9,367	0.00%
2023/12/06	3	52.40	4	52.45	52.00	-1	10,039	-0.01%
2023/12/05	2.1	53.18	2	52.40	52.40	0.1	10,377	0.00%
2023/12/04	2	53.20	4	53.28	53.10	-2	10,439	-0.02%
2023/12/01	4	52.18	4	52.20	52.30	0	10,463	0.00%
2023/11/30	23	51.54	2	51.80	51.80	21	10,729	0.20%
2023/11/29	2	52.60	5	52.02	51.90	-3	11,055	-0.03%
2023/11/28	2	52.50	13	52.16	52.30	-11	11,478	-0.10%
2023/11/27	15	52.81	19	51.98	51.60	-4	11,941	-0.03%
2023/11/24	36	52.65	36	52.85	52.60	0	11,969	0.00%
2023/11/22	0	0.00	1	50.80	50.70	-1	13,177	-0.01%
2023/11/21	22	50.67	3	50.83	50.60	19	14,097	0.13%
2023/11/20	2	50.85	4	51.08	51.20	-2	15,292	-0.01%
2023/11/16	0	0.00	2.1	50.39	50.40	-2.1	16,958	-0.01%
2023/11/15	1	49.75	1	49.25	49.25	0	16,884	0.00%
2023/11/14	14	49.51	3	49.23	49.25	11	16,885	0.07%
2023/11/13	2	49.28	0	49.35	49.15	2	16,852	0.01%
2023/11/10	1	49.10	1	48.55	48.55	0	16,862	0.00%
2023/11/09	1.1	49.64	1	49.55	49.10	0	16,918	0.00%
2023/11/08	5	50.17	9.1	49.73	49.50	-4.1	17,049	-0.02%
2023/11/07	21	49.44	2	49.35	49.35	19	17,126	0.11%
2023/11/06	4	51.95	4	51.68	51.60	0	17,057	0.00%
2023/11/03	1	51.90	9.1	51.84	51.80	-8.1	17,234	-0.05%
2023/11/02	3	50.02	3	50.20	50.10	0	17,601	0.00%
2023/11/01	1	48.85	1	48.70	48.70	0	17,693	0.00%
2023/10/31	1	50.10	1	48.55	48.55	0	17,832	0.00%
2023/10/30	3	50.03	1	49.60	49.60	2	17,965	0.01%
2023/10/27	1	50.00	1	50.10	50.10	0	18,128	0.00%
2023/10/26	5	50.11	9	50.66	50.00	-4	18,398	-0.02%
2023/10/25	0	0.00	40	50.63	50.50	-40	18,384	-0.22%
2023/10/24	3.1	48.63	10	50.30	50.10	-7	18,391	-0.04%
2023/10/23	2	48.15	7	48.41	48.40	-5	18,373	-0.03%
2023/10/20	8	48.35	22	48.35	48.45	-14	18,464	-0.08%
2023/10/19	2	49.30	2	49.55	49.80	0	18,502	0.00%
2023/10/18	52	50.33	22	51.05	49.30	30	18,654	0.16%
2023/10/17	41.2	52.15	2	52.90	51.60	39.2	18,695	0.21%
2023/10/16	21	53.85	1	53.71	53.70	20	18,661	0.11%
2023/10/13	0.5	54.30	2	54.50	54.70	-1.5	18,861	-0.01%
2023/10/12	14	54.24	3	54.10	54.30	11	19,063	0.06%
2023/10/11	33	55.83	27	54.63	53.90	6	19,196	0.03%
2023/10/06	4	53.60	4	53.68	53.80	0	19,075	0.00%
2023/10/05	20	53.30	0	0.00	53.60	20	19,149	0.10%
2023/10/04	4.1	53.40	0	0.00	53.30	4.1	19,196	0.02%
2023/10/03	1.1	54.88	3	54.30	54.20	-1.9	19,333	-0.01%
2023/10/02	73.3	55.06	6	55.00	55.00	67.3	19,460	0.35%
2023/09/28	26.6	54.89	1	54.50	54.90	25.6	19,648	0.13%
2023/09/27	6.2	54.42	9	54.29	54.40	-2.8	20,053	-0.01%
2023/09/26	7.3	55.37	4	55.58	54.60	3.3	20,131	0.02%
2023/09/25	14	56.76	2.7	56.86	56.70	11.4	20,174	0.06%
2023/09/22	14.1	55.80	7	55.63	55.70	7.1	20,194	0.04%
2023/09/21	9	55.17	19	55.23	55.50	-10	20,340	-0.05%
2023/09/20	34	55.94	3	56.50	56.00	31	20,661	0.15%
2023/09/19	14.1	56.61	14	56.54	56.20	0.1	20,917	0.00%
2023/09/18	3	58.93	3	58.27	57.60	0	21,299	0.00%
2023/09/15	36	58.41	8	58.33	58.00	28	22,514	0.12%
2023/09/14	19.3	59.36	5	59.66	59.20	14.3	24,361	0.06%
2023/09/13	10	60.13	32	60.11	59.90	-22	25,282	-0.09%
2023/09/12	25	60.72	12	61.26	60.50	13	25,608	0.05%
2023/09/11	33	62.54	33	62.55	60.80	0	25,750	0.00%
2023/09/08	9	61.09	28	61.09	61.90	-19	25,155	-0.08%
2023/09/07	10	60.90	3	60.33	60.40	7	24,936	0.03%
2023/09/06	3	60.50	3.1	60.37	60.30	-0.1	25,092	0.00%
2023/09/05	13.1	60.28	6	59.92	59.50	7.1	25,246	0.03%
2023/09/04	19	62.33	15	62.04	61.30	4	25,481	0.02%
2023/09/01	29	62.53	33.4	62.65	62.40	-4.4	25,566	-0.02%
2023/08/31	30	62.20	16.6	62.37	62.00	13.4	25,428	0.05%
2023/08/30	22	61.00	11	61.53	61.60	11	25,425	0.04%
2023/08/29	31	59.86	19.6	60.31	61.50	11.4	25,440	0.04%
2023/08/28	35	62.46	22.5	61.60	61.00	12.5	24,866	0.05%
2023/08/25	21.2	61.38	10	61.12	60.30	11.2	23,852	0.05%
2023/08/24	20	60.96	30	60.86	61.40	-10	23,172	-0.04%
2023/08/23	53.3	59.52	56.1	59.55	59.00	-2.8	22,194	-0.01%
2023/08/22	1	55.28	11	55.16	55.50	-10	20,868	-0.05%
2023/08/21	1	55.20	2	55.65	55.50	-1	20,986	0.00%
2023/08/18	0	0.00	2	55.25	54.70	-2	21,567	-0.01%
2023/08/17	9.2	55.00	6	54.98	55.10	3.2	22,073	0.01%
2023/08/16	3	53.40	3	53.73	53.80	0	22,699	0.00%
2023/08/15	5	53.82	8	53.99	53.90	-3	23,079	-0.01%
2023/08/14	11	55.11	6	54.12	54.00	5	23,352	0.02%
2023/08/11	8	56.93	9	57.09	56.80	-1	23,780	0.00%
2023/08/10	3	57.93	3	57.90	58.00	0	23,730	0.00%
2023/08/09	9	58.42	3.3	57.81	58.30	5.7	23,730	0.02%
2023/08/08	24	58.00	50.1	57.99	57.80	-26.1	23,855	-0.11%
2023/08/07	13	56.94	0	0.00	57.20	13	23,996	0.05%
2023/08/04	11	55.77	13	56.02	56.10	-2	24,323	-0.01%
2023/08/02	2	55.60	11	55.19	55.20	-9	24,828	-0.04%
2023/08/01	12	55.95	14	55.09	54.80	-2	25,063	-0.01%
2023/07/31	6	55.48	11	55.48	55.50	-5	25,683	-0.02%
2023/07/28	1	53.71	19	53.80	53.80	-18	26,100	-0.07%
2023/07/27	6	54.58	5	54.40	54.50	1	27,285	0.00%
2023/07/26	2	53.75	3	53.90	53.40	-1	28,078	0.00%
2023/07/25	8	53.44	23	53.31	54.00	-15	29,699	-0.05%
2023/07/24	0	0.00	1	53.70	53.50	-1	31,348	0.00%
2023/07/21	17	55.92	7	55.24	54.40	10	32,211	0.03%
2023/07/20	13	55.50	8	55.87	55.70	5	34,259	0.01%
2023/07/19	13	54.39	4	53.71	53.70	9	35,118	0.03%
2023/07/18	0	53.90	4	54.35	53.50	-4	35,969	-0.01%
2023/07/17	7	54.84	13	54.90	54.80	-6	36,519	-0.02%
2023/07/14	5	55.80	1	56.60	55.70	4	37,088	0.01%
2023/07/13	3.3	56.37	7	56.21	56.10	-3.8	38,925	-0.01%
2023/07/12	1	57.60	0	0.00	57.20	1	41,165	0.00%
2023/07/11	5.1	57.84	1	58.00	57.70	4.1	43,826	0.01%
2023/07/10	12	58.67	10.3	59.08	58.30	1.7	45,283	0.00%
2023/07/07	4	59.23	4	59.20	59.40	0	46,632	0.00%
2023/07/06	13	60.68	17	61.49	60.20	-4	47,102	-0.01%
2023/07/05	12.5	62.54	17	62.44	61.90	-4.5	47,378	-0.01%
2023/07/04	2	61.30	16	61.27	61.30	-14	47,089	-0.03%
2023/07/03	6	59.80	7	61.00	61.40	-1	47,026	0.00%
2023/06/30	1	59.70	10.1	60.10	60.00	-9.1	46,820	-0.02%
2023/06/29	10	60.84	12	61.02	60.50	-2	46,813	0.00%
2023/06/28	13	61.14	5	61.00	60.70	8	46,669	0.02%
2023/06/27	7	60.71	4	60.68	59.30	3	46,754	0.01%
2023/06/26	8.1	61.73	12.5	61.93	60.70	-4.4	47,177	-0.01%
2023/06/21	40.1	65.48	25.5	65.57	63.40	14.6	46,949	0.03%
2023/06/20	155.2	64.87	104	64.34	65.00	51.2	45,875	0.11%	大買/大賣/
2023/06/19	165	62.72	188.1	63.57	63.90	-23.1	43,882	-0.05%	大買/大賣/
2023/06/16	25	57.76	34	57.96	58.10	-9	42,910	-0.02%
2023/06/15	7	56.05	5	56.64	57.30	2	42,614	0.00%
2023/06/13	1.1	56.70	27.5	56.56	56.60	-26.4	42,460	-0.06%
2023/06/12	1	56.80	0	0.00	56.50	1	42,670	0.00%
2023/06/09	2	57.50	5	57.56	57.50	-3	42,840	-0.01%
2023/06/08	22.1	57.86	9	57.99	57.70	13.1	43,055	0.03%
2023/06/07	2	57.50	22.2	57.28	57.50	-20.2	42,805	-0.05%
2023/06/06	2	56.55	7	56.63	56.40	-5	43,073	-0.01%
2023/06/05	13.5	57.33	12	57.37	57.30	1.5	43,876	0.00%
2023/06/02	4	56.35	13	56.20	56.30	-9	43,546	-0.02%
2023/06/01	1	55.70	12	55.46	55.30	-11	43,401	-0.03%
2023/05/31	1	55.10	27	55.18	55.40	-26	43,443	-0.06%
2023/05/30	21	55.71	15	55.47	54.80	6	43,459	0.01%
2023/05/29	14	55.64	13	56.25	55.80	1	43,343	0.00%
2023/05/26	22	54.86	17	55.02	54.80	5	43,222	0.01%
2023/05/25	3	55.97	23.2	56.10	56.00	-20.2	43,100	-0.05%
2023/05/24	5.2	56.99	11	57.48	56.70	-5.8	43,064	-0.01%
2023/05/23	13	56.88	40	56.75	56.70	-27	42,899	-0.06%
2023/05/22	32	56.09	59.3	55.98	56.90	-27.3	42,593	-0.06%
2023/05/19	31	54.63	9	54.44	54.20	22	42,282	0.05%
2023/05/18	2.2	55.30	9	54.52	54.50	-6.8	42,021	-0.02%
2023/05/17	5	55.18	63.1	54.79	55.00	-58.1	41,789	-0.14%
2023/05/16	3	53.87	1	53.70	53.70	2	41,378	0.00%
2023/05/15	15	53.23	3	53.80	53.70	12	41,725	0.03%
2023/05/12	6	54.10	7	54.34	54.40	-1	43,241	0.00%
2023/05/11	11	54.55	24	53.78	54.00	-13	43,592	-0.03%
2023/05/10	12.1	55.34	10.4	55.70	55.30	1.7	43,073	0.00%
2023/05/09	15	55.26	58	55.18	54.50	-43	42,634	-0.10%
2023/05/08	9	56.77	21.2	56.79	56.60	-12.2	42,096	-0.03%
2023/05/05	16	56.81	8.2	56.51	56.40	7.8	41,801	0.02%
2023/05/04	24.2	58.04	9	57.82	57.60	15.2	41,148	0.04%
2023/05/03	26	58.62	63.2	58.83	58.70	-37.2	40,545	-0.09%
2023/05/02	19	57.99	5	58.08	57.40	14	39,311	0.04%
2023/04/28	34.3	58.68	20	59.00	58.00	14.3	38,504	0.04%
2023/04/27	12	57.18	24	57.52	57.50	-12	36,822	-0.03%
2023/04/26	35	55.30	38.6	55.59	55.90	-3.6	35,055	-0.01%
2023/04/25	35.3	57.98	68	57.06	56.40	-32.7	34,075	-0.10%
2023/04/24	20.6	56.03	45.2	56.95	57.50	-24.6	31,803	-0.08%
2023/04/21	40.1	54.57	21	54.21	54.70	19.1	30,689	0.06%
2023/04/20	13.1	54.86	14	54.55	54.40	-0.9	29,705	0.00%
2023/04/19	21	56.45	18.1	56.58	56.60	2.9	28,932	0.01%
2023/04/18	53.2	56.77	50.5	56.16	55.90	2.7	28,155	0.01%
2023/04/17	43.1	57.75	38	57.57	58.00	5.1	26,225	0.02%
2023/04/14	105.1	54.71	98	54.81	54.20	7.1	23,870	0.03%	大買/
2023/04/13	50	50.95	61	52.39	52.90	-11	21,249	-0.05%
2023/04/12	28	47.12	40	47.27	48.15	-12	20,124	-0.06%
2023/04/11	27	44.44	11	44.41	43.80	16	18,629	0.09%
2023/04/10	23	43.68	34	43.83	44.30	-11	18,055	-0.06%
2023/04/07	3.1	42.17	27	42.35	42.40	-24	17,575	-0.14%
2023/04/06	7	42.00	1	42.00	42.00	6	17,668	0.03%
2023/03/31	0	41.80	8	41.73	41.65	-8	17,716	-0.05%
2023/03/30	1	41.70	1	41.85	41.85	0	17,689	0.00%
2023/03/29	4	41.57	4	41.61	41.55	0	17,597	0.00%
2023/03/28	9	41.84	15	41.70	41.20	-6	17,588	-0.03%
2023/03/27	67	43.53	56	43.46	43.20	11	17,093	0.06%
2023/03/24	25	41.97	96	42.27	42.45	-71	16,439	-0.43%
2023/03/23	2	41.63	7	41.67	41.75	-5	16,380	-0.03%
2023/03/22	20	40.85	1	41.15	40.85	19	16,148	0.12%
2023/03/21	16	41.45	41	41.29	41.00	-25	16,101	-0.16%
2023/03/20	13	41.04	12	41.14	41.00	1	16,040	0.01%
2023/03/17	7	40.49	2	40.20	40.25	5	16,072	0.03%
2023/03/16	4	40.09	9	40.31	40.20	-5	16,215	-0.03%
2023/03/15	19	40.91	9	41.01	41.00	10	16,594	0.06%
2023/03/14	9	39.68	218	40.14	39.85	-209	16,663	-1.25%	大賣/鉅額交易
2023/03/13	117	38.59	269	39.18	38.95	-152	17,010	-0.89%	大買/大賣/鉅額交易
2023/03/10	5	41.51	4	41.42	40.90	1	17,105	0.01%
2023/03/09	216	41.51	45	41.83	42.05	171	17,023	1.00%	大買/鉅額交易
2023/03/08	191	41.08	89	41.07	41.00	102	16,777	0.61%	大買/鉅額交易
2023/03/07	7	38.96	11	39.13	39.40	-4	16,726	-0.02%
2023/03/06	61	38.78	12	38.68	38.65	49	16,633	0.29%
2023/03/03	54	38.38	36	38.32	38.40	18	16,513	0.11%
2023/03/02	39	37.84	2	37.85	37.85	37	16,435	0.23%
2023/03/01	1	37.80	10	38.00	38.00	-9	16,423	-0.05%
2023/02/24	5	38.61	4	38.58	38.50	1	16,568	0.01%
2023/02/23	6	38.90	9	39.06	39.20	-3	16,400	-0.02%
2023/02/22	8	38.71	8	39.12	39.20	0	16,303	0.00%
2023/02/21	7	39.09	15	39.15	38.80	-8	16,229	-0.05%
2023/02/20	15	38.85	12	38.96	38.80	3	15,930	0.02%
2023/02/17	6	38.47	18	38.58	38.50	-12	15,735	-0.08%
2023/02/16	2	37.83	5	37.98	38.00	-3	15,357	-0.02%
2023/02/15	24	37.26	5	37.40	37.30	19	15,226	0.12%
2023/02/14	91	37.12	5	37.33	37.60	86	15,097	0.57%
2023/02/13	56	37.45	32	37.44	37.65	24	15,039	0.16%
2023/02/10	60.1	38.50	86	39.49	37.95	-26	14,717	-0.18%
2023/02/09	12	37.09	28	37.22	37.35	-16	13,007	-0.12%
2023/02/08	2	35.85	32	35.82	35.90	-30	12,322	-0.24%
2023/02/07	15	35.30	15	35.47	35.45	0	12,217	0.00%
2023/02/06	1	35.55	9	35.52	35.50	-8	12,254	-0.07%
2023/02/03	0	0.00	23	34.59	34.95	-23	12,155	-0.19%
2023/02/02	30	34.43	21	34.83	34.45	9	12,027	0.08%
2023/02/01	31	34.79	20	34.71	34.55	11	11,897	0.09%
2023/01/31	0	0.00	32	34.61	34.60	-32	11,785	-0.27%
2023/01/30	38.1	34.13	3	34.27	34.10	35.1	11,767	0.30%
2023/01/17	40	34.18	0	0.00	34.15	40	11,749	0.34%
2023/01/16	0	34.40	1	34.25	34.40	-1	11,809	-0.01%
2023/01/13	21	34.70	0	0.00	34.70	21	11,871	0.18%
2023/01/12	14	34.90	0	0.00	34.85	14	11,970	0.12%
2023/01/11	11	35.10	0	0.00	35.05	11	11,993	0.09%
2023/01/09	15	34.95	0	0.00	34.95	15	11,937	0.13%
2023/01/05	0	0.00	9	35.35	35.25	-9	12,024	-0.07%
2023/01/04	31	35.05	10	35.25	35.45	21	11,953	0.18%
2023/01/03	1	35.20	2	35.50	35.40	-1	11,892	-0.01%
2022/12/30	5	35.91	57.1	35.94	35.75	-52.1	11,774	-0.44%
2022/12/29	7	35.01	36	35.11	35.10	-29	11,294	-0.26%
2022/12/28	3	35.22	45	35.39	35.10	-42	11,223	-0.37%
2022/12/27	22.1	35.23	2	35.00	35.00	20.1	11,126	0.18%
2022/12/26	12	34.98	34	35.54	35.25	-22	11,028	-0.20%
2022/12/23	9	34.67	0	34.75	34.55	9	10,789	0.08%
2022/12/22	11	33.41	0	0.00	33.50	11	10,626	0.10%
2022/12/21	32	33.28	0	0.00	33.25	32	10,653	0.30%
2022/12/20	1	33.45	0	0.00	33.30	1	10,740	0.01%
2022/12/16	17	35.12	11	34.82	34.95	6	10,808	0.06%
2022/12/15	30	35.59	10	35.45	35.95	20	10,663	0.19%
2022/12/14	35	34.81	0	35.00	35.00	35	10,373	0.34%
2022/12/13	1	35.05	0	0.00	34.35	1	10,265	0.01%
2022/12/12	15	34.99	0	0.00	34.85	15	10,170	0.15%
2022/12/09	4	35.26	3	34.98	34.85	1	10,069	0.01%
2022/12/08	15	35.84	11	35.70	35.20	4	9,939	0.04%
2022/12/07	17	35.11	12	36.05	35.85	5	9,652	0.05%
2022/12/06	18	36.15	12	35.78	35.60	6	9,049	0.07%
2022/12/05	25	36.13	21	37.04	36.25	4	8,693	0.05%
2022/12/02	26	34.25	63.1	34.85	34.80	-37.1	7,945	-0.47%
2022/12/01	83	33.08	2	33.45	33.10	81	7,385	1.10%
2022/11/30	54	33.24	1	33.35	33.40	53	7,203	0.74%
2022/11/29	8	33.70	78.1	33.36	33.90	-70.1	6,738	-1.04%
2022/11/28	10	31.95	43	31.97	31.90	-33	5,674	-0.58%
2022/11/24	110	31.31	1	31.25	31.40	109	5,571	1.96%	大買/鉅額交易
2022/11/23	3	31.68	205	31.72	31.55	-202	5,518	-3.66%	大賣/鉅額交易
2022/11/22	25	31.97	198	31.87	31.55	-173	5,426	-3.19%	大賣/鉅額交易
2022/11/21	1	30.95	4	31.15	30.90	-3	5,128	-0.06%
2022/11/18	0	0.00	12	30.60	31.05	-12	5,115	-0.24%
2022/11/17	76.1	30.57	9	30.63	30.60	67.1	5,066	1.32%
2022/11/16	2	31.16	33	31.39	31.05	-31	4,972	-0.62%
2022/11/15	80	30.92	20	31.15	30.95	60	4,857	1.24%
2022/11/14	0	0.00	10	31.23	31.15	-10	4,831	-0.21%
2022/11/11	42	31.06	1	31.00	30.90	41	4,846	0.85%
2022/11/10	2	30.90	2	31.15	31.10	0	4,916	0.00%
2022/11/09	79	31.06	0	0.00	31.05	79	5,034	1.57%
2022/11/08	120	32.08	201	31.97	31.60	-81	4,958	-1.63%	大買/大賣/
2022/11/07	0	33.25	2	33.10	33.05	-2	4,776	-0.04%
2022/11/04	30	32.67	0	0.00	32.65	30	4,807	0.62%
2022/11/03	0	0.00	0	32.80	33.10	0	4,848	0.00%
2022/11/02	0	0.00	0	32.50	32.45	0	4,956	0.00%
2022/11/01	10	31.65	0	0.00	31.80	10	5,247	0.19%
2022/10/31	0	0.00	20	31.38	31.35	-20	5,441	-0.37%
2022/10/28	1	31.30	0	0.00	30.60	1	5,701	0.02%
2022/10/26	32	31.03	0	0.00	31.05	32	7,147	0.45%
2022/10/25	0	0.00	23	31.65	31.35	-23	7,599	-0.30%
2022/10/24	0	0.00	9	32.27	32.30	-9	7,643	-0.12%
2022/10/21	0	0.00	1	31.60	31.60	-1	7,662	-0.01%
2022/10/20	27	30.38	0	0.00	30.25	27	7,750	0.35%
2022/10/18	28	31.31	0	0.00	31.30	28	7,721	0.36%
2022/10/17	2	31.45	0	0.00	31.80	2	7,877	0.03%
2022/10/14	2	31.55	0	31.90	31.45	2	8,017	0.02%
2022/10/13	1	31.20	0	0.00	31.15	1	8,057	0.01%
2022/10/12	1	33.45	0	0.00	32.90	1	8,015	0.01%
2022/10/07	0	33.40	0	0.00	33.45	0	8,286	0.00%
2022/10/05	0	34.20	0	0.00	34.10	0	9,131	0.00%
2022/09/29	0	0.00	1	34.49	34.00	-1	10,071	-0.01%
2022/09/28	1	33.85	0	0.00	33.70	1	10,280	0.01%
2022/09/27	0	34.35	1	34.60	34.15	-1	10,620	-0.01%
2022/09/26	204	36.52	9	36.53	35.55	195	10,875	1.79%	大買/鉅額交易
2022/09/23	1	36.30	2	36.40	36.10	-1	11,223	-0.01%
2022/09/22	0	0.00	12	36.00	35.95	-12	11,423	-0.11%
2022/09/21	1	35.60	0	35.55	35.55	1	11,592	0.01%
2022/09/19	0	35.90	2	36.25	35.60	-2	11,793	-0.02%
2022/09/16	6	36.22	0	0.00	36.05	6	11,941	0.05%
2022/09/15	10	37.47	4	37.01	36.55	6	12,241	0.05%
2022/09/14	1	36.85	0	0.00	36.85	1	12,686	0.01%
2022/09/13	1	36.45	1	36.70	36.70	0	13,391	0.00%
2022/09/12	0	0.00	1	36.75	36.80	-1	15,449	-0.01%
2022/09/08	1	36.05	0	0.00	36.00	1	16,498	0.01%
2022/09/07	2	35.85	0	0.00	35.75	2	17,074	0.01%
2022/09/05	0	0.00	20	35.50	35.35	-20	17,077	-0.12%
2022/09/02	0	0.00	36	35.40	35.20	-36	17,101	-0.21%
2022/09/01	0	0.00	20	35.45	35.25	-20	17,091	-0.12%
2022/08/31	3	35.10	2	35.40	35.50	1	17,113	0.01%
2022/08/30	2	35.48	2	35.15	35.15	0	17,109	0.00%
2022/08/26	5	35.95	4	36.00	35.80	1	17,097	0.01%
2022/08/25	1	35.70	6	35.78	35.75	-5	17,140	-0.03%
2022/08/24	2	36.03	5	35.70	35.75	-3	17,235	-0.02%
2022/08/23	1	35.75	67.1	35.91	35.90	-66.1	17,266	-0.38%
2022/08/22	0	35.05	0	0.00	35.20	0	17,223	0.00%
2022/08/19	15	35.08	2	35.15	35.10	13	17,273	0.08%
2022/08/18	0	0.00	15	34.95	35.40	-15	17,291	-0.09%
2022/08/17	19	35.14	0	0.00	35.05	19	17,429	0.11%
2022/08/16	16	35.99	66.7	36.30	35.60	-50.6	17,431	-0.29%
2022/08/15	0	0.00	7	36.89	36.90	-7	17,493	-0.04%
2022/08/12	0	0.00	1	37.15	37.00	-1	17,579	-0.01%
2022/08/11	0	0.00	5	37.10	36.80	-5	17,572	-0.03%
2022/08/10	5	36.97	0	0.00	36.75	5	17,554	0.03%
2022/08/09	32	37.05	31	37.15	37.15	1	17,517	0.01%
2022/08/08	29	37.24	6	37.32	37.00	23	17,402	0.13%
2022/08/05	131	35.83	2	35.85	35.95	129	17,068	0.76%	大買/鉅額交易
2022/08/04	57	36.68	1	37.15	36.00	56	16,971	0.33%
2022/08/03	70	37.04	19	37.00	37.10	51	16,796	0.30%
2022/08/02	7	37.84	139	37.60	38.20	-132	16,240	-0.81%	大賣/鉅額交易
2022/08/01	43	36.22	36	36.87	37.35	7	15,602	0.04%
2022/07/29	1	35.80	8	35.84	35.90	-7	15,172	-0.05%
2022/07/28	21	35.52	0	0.00	35.25	21	15,100	0.14%
2022/07/27	18	35.98	7	36.01	35.90	11	15,046	0.07%
2022/07/26	1	35.20	1	35.20	35.20	0	14,971	0.00%
2022/07/25	5	35.13	0	35.20	34.95	5	14,971	0.03%
2022/07/22	1	34.85	0	0.00	35.00	1	14,970	0.01%
2022/07/21	5	34.30	4	34.40	34.70	1	14,968	0.01%
2022/07/20	3	35.35	4	35.48	35.35	-1	15,124	-0.01%
2022/07/19	1	34.91	2	35.00	35.00	-1	15,270	-0.01%
2022/07/18	63	35.38	3	35.38	35.00	60	15,522	0.39%
2022/07/15	6	34.77	8.1	34.79	35.10	-2.1	15,567	-0.01%
2022/07/14	27	35.84	19	35.84	35.85	8	15,585	0.05%
2022/07/13	65	35.91	23	36.05	36.05	42	15,513	0.27%
2022/07/12	36	34.11	7	34.19	34.25	29	15,255	0.19%
2022/07/11	3	33.82	17	34.41	34.35	-14	15,535	-0.09%
2022/07/08	4	33.71	30	34.30	32.75	-26	15,691	-0.17%
2022/07/07	31	33.41	0	0.00	33.40	31	15,583	0.20%
2022/07/06	5	34.29	32	34.55	33.85	-27	15,517	-0.17%
2022/07/05	5	34.50	14	34.24	34.70	-9	15,350	-0.06%
2022/07/04	4	32.14	5	32.38	33.10	-1	14,928	-0.01%
2022/07/01	30	33.17	28	33.66	32.55	2	14,518	0.01%
2022/06/30	49	32.89	0	0.00	32.35	49	13,940	0.35%
2022/06/29	9	32.27	4	32.38	32.20	5	13,691	0.04%
2022/06/28	8	32.12	2	32.08	32.15	6	13,485	0.04%
2022/06/27	3	31.77	4	31.90	31.85	-1	13,380	-0.01%
2022/06/24	1	32.05	5	31.78	31.75	-4	13,262	-0.03%
2022/06/23	5.1	31.85	5	31.82	31.15	0.1	13,081	0.00%
2022/06/22	40	32.96	7	33.00	31.35	33	12,740	0.26%
2022/06/21	18	34.07	14	34.07	34.40	4	12,182	0.03%
2022/06/20	37	37.00	124	37.79	34.40	-87	11,440	-0.76%	大賣/
2022/06/17	13	35.08	68.1	37.33	38.20	-55.1	9,329	-0.59%
2022/06/16	6	35.35	47	35.32	34.75	-41	8,190	-0.50%
2022/06/09	1	34.20	51	34.25	33.95	-50	7,389	-0.68%
2022/06/07	0	33.50	5	33.40	33.60	-5	7,289	-0.07%
2022/06/06	1	33.15	0	0.00	32.95	1	7,260	0.01%
2022/06/02	1	33.50	0	0.00	33.40	1	7,273	0.01%
2022/06/01	4	34.20	3	33.90	33.90	1	7,222	0.01%
2022/05/30	0	0.00	15	34.10	34.20	-15	7,023	-0.21%
2022/05/27	4	33.83	2	33.50	33.50	2	6,976	0.03%
2022/05/26	2	33.85	2	33.95	33.95	0	6,926	0.00%
2022/05/25	3	34.00	1	34.50	33.85	2	6,836	0.03%
2022/05/24	0	0.00	5	34.40	34.00	-5	6,625	-0.08%
2022/05/23	0	0.00	9	34.06	33.75	-9	6,483	-0.14%
2022/05/18	0	0.00	10	32.68	32.80	-10	6,131	-0.16%
2022/05/17	10	32.57	0	0.00	32.50	10	6,135	0.16%
2022/05/16	5	32.15	5	31.45	31.95	0	6,090	0.00%
2022/05/12	2	32.55	0	0.00	31.15	2	5,992	0.03%
2022/05/11	1	33.00	0	0.00	32.90	1	5,844	0.02%
2022/05/10	0	0.00	6	33.33	33.60	-6	5,743	-0.10%
2022/05/04	0	0.00	0.1	32.95	32.25	-0.1	5,328	0.00%
2022/05/03	54	33.76	70	33.15	32.85	-16	5,266	-0.30%
2022/04/29	4	33.20	13.1	33.14	33.20	-9.1	5,153	-0.18%
2022/04/28	0	0.00	2	33.05	33.20	-2	5,071	-0.04%
2022/04/27	1	33.30	1	33.20	33.25	0	4,986	0.00%
2022/04/26	3	33.80	5	34.83	34.20	-2	4,794	-0.04%
2022/04/25	11	34.15	12	34.31	34.20	-1	4,451	-0.02%
2022/04/22	2	34.23	6	34.22	34.70	-4	4,162	-0.10%
2022/04/21	50	33.58	7	33.14	32.80	43	3,836	1.12%
2022/04/20	23	34.00	13.4	33.87	33.80	9.6	3,651	0.26%
2022/04/19	2	33.70	6	33.84	34.00	-4	3,416	-0.12%
2022/04/18	12	33.15	6	33.41	33.50	6	3,197	0.19%
2022/04/15	14	32.52	47	33.39	33.75	-33	2,960	-1.11%
2022/04/14	37	31.56	16	32.21	32.30	21	2,484	0.85%
2022/04/13	0	0.00	3	30.82	30.85	-3	2,029	-0.15%
2022/04/12	2	30.65	3	30.47	30.70	-1	1,866	-0.05%
2022/04/08	0	0.00	3.2	29.33	29.30	-3.2	1,654	-0.19%
2022/03/31	0	0.00	2	29.40	29.35	-2	1,747	-0.11%
2022/03/08	1	29.25	0	0.00	28.75	1	1,808	0.06%
2022/03/07	2	29.75	0	0.00	29.55	2	1,761	0.11%
2022/03/02	0	0.00	2	30.10	30.15	-2	1,816	-0.11%
2022/03/01	0	0.00	0.2	30.30	30.05	-0.2	1,838	-0.01%
2022/02/25	1	29.50	1	29.55	29.55	0	1,820	0.00%
2022/02/22	0	0.00	1	29.75	29.95	-1	1,908	-0.05%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/17	1	29.85	0	30.00	29.95	1	2,144	0.04%
2022/02/16	2	29.50	0	0.00	29.45	2	2,102	0.10%
2022/02/11	0	0.00	2	29.60	29.60	-2	2,141	-0.09%
2022/02/09	0	0.00	1	29.65	29.75	-1	2,200	-0.04%
2022/01/12	0	0.00	2	29.65	29.70	-2	2,230	-0.09%
2022/01/10	7	30.75	1	30.50	30.40	6	2,201	0.27%
2022/01/07	2	29.95	3	30.10	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	13	29.93	29.65	-13	2,037	-0.64%
2021/12/30	4	29.38	0	0.00	29.35	4	1,985	0.20%
2021/12/29	3	29.42	0	0.00	29.60	3	1,970	0.15%
2021/12/24	0	0.00	1	29.30	29.40	-1	1,908	-0.05%
2021/12/22	0	0.00	4	29.20	29.10	-4	1,931	-0.21%
2021/12/21	0	0.00	1	28.95	29.10	-1	1,921	-0.05%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/13	0	0.00	2	29.55	29.45	-2	1,975	-0.10%
2021/12/09	5	29.56	0	0.00	29.55	5	2,023	0.25%
2021/12/08	0	0.00	3	29.90	29.65	-3	2,041	-0.15%
2021/12/07	1	30.25	0	0.00	29.95	1	2,038	0.05%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/03	3	29.30	2	29.25	29.35	1	2,068	0.05%
2021/11/30	1	29.45	0	0.00	29.00	1	2,148	0.05%
2021/11/29	0	0.00	1	29.20	29.20	-1	2,151	-0.05%
2021/11/26	4	29.98	1	29.90	29.80	3	2,116	0.14%
2021/11/25	2	30.53	0	0.00	30.40	2	2,090	0.10%
2021/11/24	4	30.63	2	30.60	30.55	2	2,070	0.10%
2021/11/23	1	29.90	0	0.00	30.20	1	2,019	0.05%
2021/11/22	2	30.30	0	0.00	30.40	2	1,998	0.10%
2021/11/19	3	30.05	1	29.95	30.25	2	1,969	0.10%
2021/11/18	11	30.32	0.6	30.20	30.35	10.4	1,928	0.54%
2021/11/17	8	29.97	6.2	30.08	30.00	1.8	1,854	0.10%
2021/11/16	2	30.05	0	0.00	29.80	2	1,794	0.11%
2021/11/15	0	0.00	2	29.00	29.00	-2	1,619	-0.12%
2021/11/12	1	29.05	6	29.13	29.25	-5	1,622	-0.31%
2021/11/10	1	28.90	1	29.10	28.95	0	1,709	0.00%
2021/11/09	3	29.27	0	0.00	29.35	3	1,728	0.17%
2021/11/04	1	28.80	35	28.85	28.80	-34	1,755	-1.94%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/28	0	0.00	1	28.40	28.35	-1	1,912	-0.05%
2021/10/25	2	28.10	0	0.00	28.10	2	2,173	0.09%
2021/10/22	0	0.00	0.2	28.00	27.95	-0.2	2,200	-0.01%
2021/10/20	0.2	28.35	0	0.00	28.25	0.2	2,298	0.01%
2021/10/15	0	0.00	4	28.20	28.20	-4	2,420	-0.17%
2021/10/04	0	0.00	1	28.30	28.25	-1	2,547	-0.04%
2021/10/01	0	0.00	1	28.10	28.15	-1	2,552	-0.04%
2021/09/30	4	28.34	0	0.00	28.60	4	2,560	0.16%
2021/09/29	1	27.90	0	0.00	28.10	1	2,558	0.04%
2021/09/27	1	28.20	0	0.00	28.10	1	2,578	0.04%
2021/09/24	2	28.23	0	0.00	28.20	2	2,599	0.08%
2021/09/14	1	27.95	1	27.95	27.95	0	3,017	0.00%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	0	0.00	15	27.40	27.55	-15	3,380	-0.44%
2021/09/06	10	28.10	0	0.00	28.10	10	3,378	0.30%
2021/09/03	2	28.70	0	0.00	28.65	2	3,337	0.06%
2021/09/02	2	28.85	0	0.00	28.90	2	3,334	0.06%
2021/08/31	0	0.00	1	29.10	29.15	-1	3,352	-0.03%
2021/08/30	4	28.96	0	0.00	29.00	4	3,383	0.12%
2021/08/26	2	29.00	0	0.00	29.10	2	3,738	0.05%
2021/08/25	5	29.14	0	0.00	29.15	5	3,738	0.13%
2021/08/23	0	0.00	2	29.18	29.15	-2	3,741	-0.05%
2021/08/20	1	28.95	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	28.90	0	0.00	28.95	1	3,743	0.03%
2021/08/17	1	29.35	0	0.00	29.30	1	3,701	0.03%
2021/08/16	2	30.43	6	30.20	29.45	-4	3,687	-0.11%
2021/08/13	4	30.35	3	30.30	30.20	1	3,583	0.03%
2021/08/12	3	30.17	3	30.05	30.25	0	3,542	0.00%
2021/08/11	5	30.45	10	30.27	29.95	-5	3,535	-0.14%
2021/08/10	0	0.00	8.1	30.06	30.20	-8.1	3,511	-0.23%
2021/08/09	4	29.98	2.8	30.06	30.00	1.2	3,526	0.03%
2021/08/06	1	29.55	0	0.00	29.80	1	3,516	0.03%
2021/08/05	2	29.60	0	0.00	29.70	2	3,543	0.06%
2021/08/04	7	29.95	4	30.06	29.85	3	3,632	0.08%
2021/08/03	8	30.77	1	30.95	30.50	7	3,618	0.19%
2021/08/02	3	30.43	12	30.66	30.90	-9	3,548	-0.25%
2021/07/30	1	30.00	2	29.98	29.80	-1	3,339	-0.03%
2021/07/29	2	29.93	8	30.00	30.00	-6	3,343	-0.18%
2021/07/23	0	0.00	32	29.60	29.55	-32	3,343	-0.96%
2021/07/21	1	28.70	0	0.00	28.65	1	3,365	0.03%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/15	0	0.00	5	28.60	28.65	-5	3,764	-0.13%
2021/07/14	0	0.00	1	28.75	28.65	-1	3,870	-0.03%
2021/07/13	1	28.70	0	0.00	28.55	1	4,110	0.02%
2021/07/09	0	0.00	4	28.68	28.55	-4	4,213	-0.09%
2021/07/08	1	28.85	0	0.00	28.85	1	4,279	0.02%
2021/07/07	3	28.90	0	0.00	28.85	3	4,283	0.07%
2021/07/05	0	0.00	4	28.90	28.95	-4	4,284	-0.09%
2021/07/02	4	28.85	0	0.00	28.90	4	4,283	0.09%
2021/07/01	7	28.96	2	29.10	29.00	5	4,276	0.12%
2021/06/30	0	0.00	6	29.33	29.15	-6	4,275	-0.14%
2021/06/29	17	29.27	1	29.20	29.10	16	4,272	0.37%
2021/06/28	6	30.09	26	30.15	29.65	-20	4,246	-0.47%
2021/06/25	7	29.63	6	29.69	29.50	1	4,015	0.02%
2021/06/24	4	29.94	3	29.82	29.75	1	4,006	0.02%
2021/06/23	10	29.65	22	30.29	29.70	-12	3,958	-0.30%
2021/06/22	7	30.14	20	30.30	29.85	-13	3,860	-0.34%
2021/06/21	1	29.60	2	29.35	29.55	-1	3,570	-0.03%
2021/06/18	5	29.39	3	29.40	29.20	2	3,472	0.06%
2021/06/16	0	0.00	1	28.45	28.50	-1	3,456	-0.03%
2021/06/15	1	28.50	0	0.00	28.60	1	3,456	0.03%
2021/06/08	0	0.00	2	29.40	29.00	-2	3,430	-0.06%
2021/06/07	6	28.84	0	0.00	29.00	6	3,438	0.17%
2021/06/04	12.2	30.11	7	29.48	29.30	5.2	3,439	0.15%
2021/06/03	4	30.14	3	29.87	29.90	1	3,338	0.03%
2021/05/28	0	0.00	0.7	27.60	27.65	-0.7	3,238	-0.02%
2021/05/27	0	0.00	1	27.25	27.20	-1	3,418	-0.03%
2021/05/20	1	26.75	0	0.00	26.60	1	3,972	0.03%
2021/05/17	3	25.67	0	0.00	25.60	3	3,973	0.08%
2021/05/13	2	26.55	0	0.00	26.35	2	3,904	0.05%
2021/05/12	2	27.50	3	26.57	26.50	-1	3,863	-0.03%
2021/05/11	2.5	28.44	2	28.10	28.00	0.5	3,754	0.01%
2021/05/07	2	28.65	0	0.00	28.60	2	3,706	0.05%
2021/05/06	4	28.65	0	0.00	28.40	4	3,709	0.11%
2021/05/05	1	28.45	0	0.00	28.40	1	3,687	0.03%
2021/05/04	1	28.50	171	28.70	28.50	-170	3,672	-4.63%	大賣/鉅額交易
2021/05/03	1	29.70	1	29.60	29.55	0	3,600	0.00%
2021/04/28	9	29.97	2	29.98	30.00	7	3,573	0.20%
2021/04/27	5	30.52	0	0.00	30.30	5	3,541	0.14%
2021/04/26	15	30.64	31	30.80	30.75	-16	3,499	-0.46%
2021/04/23	2	30.70	1	30.95	30.70	1	3,442	0.03%
2021/04/22	41	31.36	32	31.15	30.50	9	3,378	0.27%
2021/04/21	6.5	30.24	1	30.20	30.30	5.5	3,153	0.17%
2021/04/20	0	0.00	1	30.50	30.45	-1	3,118	-0.03%
2021/04/19	6	30.20	27	30.30	31.10	-21	3,048	-0.69%
2021/04/16	0	0.00	4	29.71	29.75	-4	2,815	-0.14%
2021/04/15	2.4	29.56	2.4	29.56	29.55	0	2,786	0.00%
2021/04/14	4.1	29.27	32	29.16	29.20	-27.9	2,739	-1.02%
2021/04/13	11	28.78	1	28.75	28.75	10	2,694	0.37%
2021/04/12	3	28.82	0	0.00	28.80	3	2,694	0.11%
2021/04/09	0	0.00	11	28.90	28.90	-11	2,767	-0.40%
2021/04/08	1	29.05	9	29.00	29.00	-8	2,760	-0.29%
2021/04/07	1	28.95	6	29.03	29.05	-5	2,756	-0.18%
2021/04/01	5	28.76	1	28.70	28.80	4	2,767	0.15%
2021/03/31	4	28.88	0	0.00	28.85	4	2,749	0.15%
2021/03/30	4	29.10	2	29.20	29.05	2	2,743	0.07%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/26	1	29.20	0	0.00	29.30	1	2,761	0.04%
2021/03/24	1	29.20	1	29.25	29.35	0	2,894	0.00%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	1	28.95	0	0.00	29.00	1	2,929	0.03%
2021/03/19	1	29.20	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.25	1	29.40	29.25	0	2,874	0.00%
2021/03/17	0	0.00	1	29.25	29.30	-1	2,872	-0.03%
2021/03/16	23	29.62	0	0.00	29.30	23	2,877	0.80%
2021/03/15	2	29.30	1	29.45	29.50	1	2,873	0.03%
2021/03/12	7	29.14	0	0.00	29.10	7	2,869	0.24%
2021/03/11	1	29.25	1	29.30	29.30	0	2,870	0.00%
2021/03/10	2.1	29.47	0	0.00	29.35	2.1	2,877	0.07%
2021/03/09	1	29.75	6.3	29.78	29.75	-5.3	2,850	-0.19%
2021/03/08	1.1	30.05	13	29.99	29.95	-11.9	2,837	-0.42%
2021/03/05	0	0.00	3	29.85	29.75	-3	2,814	-0.11%
2021/03/04	0	0.00	2	29.80	30.00	-2	2,795	-0.07%
2021/03/03	2	29.70	10	29.80	29.70	-8	2,756	-0.29%
2021/03/02	5	30.36	2	30.20	29.70	3	2,725	0.11%
2021/02/26	12	29.86	16	30.01	30.30	-4	2,564	-0.16%
2021/02/25	2.3	29.19	16	29.22	29.55	-13.7	2,295	-0.60%
2021/02/24	0	0.00	4	28.40	28.35	-4	2,119	-0.19%
2021/02/23	0	0.00	6	28.43	28.60	-6	2,105	-0.28%
2021/02/22	2	28.10	0	0.00	28.25	2	2,129	0.09%
2021/02/19	1	27.65	0	0.00	27.85	1	2,109	0.05%
2021/02/18	5	27.75	5	27.71	27.80	0	2,106	0.00%
2021/02/05	0	0.00	1	27.60	27.40	-1	2,085	-0.05%
2021/02/03	0	0.00	10	27.25	27.25	-10	2,108	-0.47%
2021/01/27	2	27.53	18	27.54	27.55	-16	2,117	-0.76%
2021/01/26	1	27.65	0	0.00	27.50	1	2,120	0.05%
2021/01/25	5	28.00	0	0.00	27.95	5	2,114	0.24%
2021/01/20	10	27.32	0	0.00	27.25	10	2,085	0.48%
2021/01/19	1	27.60	0	0.00	27.60	1	2,053	0.05%
2021/01/15	2	27.95	1	27.85	27.90	1	2,036	0.05%
2021/01/14	0	28.15	0	0.00	28.05	0	2,011	0.00%
2021/01/13	1	28.10	0	0.00	28.20	1	1,986	0.05%
2021/01/11	1	28.75	0	0.00	28.70	1	1,924	0.05%
2021/01/07	23	28.69	0	0.00	28.70	23	1,893	1.21%
2021/01/06	15	28.93	0	0.00	28.85	15	1,869	0.80%
2021/01/05	5	29.20	1	29.20	29.15	4	1,829	0.22%
2021/01/04	6	29.63	9	29.73	29.45	-3	1,815	-0.17%
2020/12/31	1	28.90	0	0.00	29.00	1	1,728	0.06%
2020/12/30	1	28.80	0	0.00	29.05	1	1,713	0.06%
2020/12/28	1	28.65	0	0.00	28.95	1	1,684	0.06%
2020/12/24	3	28.53	0	0.00	28.60	3	1,651	0.18%
2020/12/23	0	0.00	0	28.70	28.70	0	1,647	0.00%
2020/12/22	0	0.00	5	28.80	28.40	-5	1,671	-0.30%
2020/12/21	8	29.35	1	29.55	29.45	7	1,672	0.42%
2020/12/18	0	0.00	3	29.20	29.10	-3	1,601	-0.19%
2020/12/16	1	28.05	5	28.94	28.85	-4	1,580	-0.25%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/14	0	0.00	5	28.25	28.30	-5	1,557	-0.32%
2020/12/09	127	28.49	0	0.00	28.60	127	1,578	8.04%	大買/鉅額交易
2020/12/07	4	28.94	0	0.00	28.85	4	1,616	0.25%
2020/12/04	0	0.00	1	29.15	29.10	-1	1,630	-0.06%
2020/12/01	5	28.41	1	28.70	28.55	4	1,732	0.23%
2020/11/30	4	28.73	0	0.00	28.70	4	1,792	0.22%
2020/11/27	3	28.80	0	0.00	28.95	3	1,888	0.16%
2020/11/25	0	0.00	6	29.00	29.00	-6	2,846	-0.21%
2020/11/24	1	28.60	0	0.00	28.60	1	2,891	0.03%
2020/11/23	1	28.80	0	0.00	28.80	1	2,901	0.03%
2020/11/19	0	0.00	1	28.90	29.00	-1	2,900	-0.03%
2020/11/18	1	28.50	0	0.00	28.60	1	2,895	0.03%
2020/11/17	1.9	28.50	0	0.00	28.55	1.9	2,894	0.07%
2020/11/16	2	28.55	0	0.00	28.45	2	2,965	0.07%
2020/11/13	4	28.49	0	0.00	28.50	4	3,042	0.13%
2020/11/12	0	0.00	1	28.60	28.60	-1	3,061	-0.03%
2020/11/10	43	28.45	12	28.40	28.30	31	3,128	0.99%
2020/11/09	1	27.90	0	0.00	27.80	1	3,092	0.03%
2020/11/02	0	0.00	0	28.00	27.75	0	3,208	0.00%
2020/10/27	0	0.00	1	27.75	27.80	-1	3,225	-0.03%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/19	8	28.05	0	0.00	28.15	8	3,311	0.24%
2020/10/15	1	28.10	0	0.00	28.05	1	3,327	0.03%
2020/09/22	0	0.00	1	29.30	29.30	-1	3,629	-0.03%
2020/09/21	0	0.00	4	30.23	29.80	-4	3,627	-0.11%
2020/09/17	0	0.00	2	29.65	29.55	-2	3,641	-0.05%
2020/09/14	0	0.00	4	29.35	29.40	-4	3,766	-0.11%
2020/09/11	1	29.70	10	29.65	29.70	-9	3,746	-0.24%
2020/09/10	2	29.90	0	0.00	29.85	2	3,733	0.05%
2020/09/08	1	30.25	0	0.00	30.25	1	3,685	0.03%
2020/09/07	0	0.00	1	30.50	30.40	-1	3,680	-0.03%
2020/09/04	1	30.15	3	30.27	30.25	-2	3,677	-0.05%
2020/09/03	0	0.00	2	30.85	30.65	-2	3,632	-0.06%
2020/09/02	0	0.00	7	30.72	30.85	-7	3,597	-0.19%
2020/09/01	3	31.13	5	31.20	31.20	-2	3,539	-0.06%
2020/08/31	24	31.72	26	31.91	32.00	-2	3,278	-0.06%
2020/08/28	1	29.00	11	28.89	29.10	-10	2,640	-0.38%
2020/08/26	0	0.00	26	28.62	28.70	-26	2,581	-1.01%
2020/08/25	27	28.35	26	28.55	28.35	1	2,588	0.04%
2020/08/24	26	28.60	0	0.00	28.55	26	2,583	1.01%
2020/08/20	7	28.06	6	27.97	27.75	1	2,621	0.04%
2020/08/19	1	29.00	0	0.00	28.85	1	2,558	0.04%
2020/08/18	2	28.13	0	0.00	28.10	2	2,486	0.08%
2020/08/17	2	28.33	0	0.00	28.40	2	2,503	0.08%
2020/08/14	0	0.00	1	27.60	27.60	-1	2,506	-0.04%
2020/08/12	0	0.00	1	27.50	27.40	-1	2,542	-0.04%
2020/08/10	1	27.10	0	0.00	27.20	1	2,519	0.04%
2020/08/07	0	0.00	1	27.00	26.70	-1	2,500	-0.04%
2020/08/06	2	27.10	0	0.00	26.95	2	2,485	0.08%
2020/08/05	2	26.98	1	27.10	26.95	1	2,485	0.04%
2020/08/04	2	27.43	0	0.00	27.20	2	2,519	0.08%
2020/08/03	1	27.00	2	26.98	27.60	-1	2,528	-0.04%
2020/07/31	3	26.73	0	0.00	26.65	3	2,524	0.12%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/28	15	26.58	10	26.63	26.55	5	2,579	0.19%
2020/07/27	1	27.00	0	0.00	26.95	1	2,591	0.04%
2020/07/24	0	0.00	1.2	27.71	27.65	-1.2	2,582	-0.05%
2020/07/23	0	0.00	10	28.05	28.00	-10	2,587	-0.39%
2020/07/16	0	0.00	11	28.10	28.20	-11	2,620	-0.42%
2020/07/15	2	27.55	10	27.50	27.55	-8	2,599	-0.31%
2020/07/14	2	27.60	10	27.60	27.60	-8	2,611	-0.31%
2020/07/13	0.3	27.90	10	27.85	27.80	-9.7	2,631	-0.37%
2020/07/10	3	28.10	10	28.10	27.80	-7	2,631	-0.27%
2020/07/09	7	28.84	12	28.75	28.65	-5	2,602	-0.19%
2020/07/08	0	0.00	10	29.65	29.75	-10	2,560	-0.39%
2020/07/07	1	29.55	10	29.70	29.65	-9	2,497	-0.36%
2020/07/06	1	29.70	10	29.65	29.65	-9	2,490	-0.36%
2020/07/02	2	29.85	0	0.00	29.90	2	2,469	0.08%
2020/07/01	2	29.85	0	0.00	29.80	2	2,481	0.08%
2020/06/30	0	0.00	8	29.98	29.80	-8	2,486	-0.32%
2020/06/29	3	29.70	2	29.68	29.75	1	2,486	0.04%
2020/06/24	11	29.95	0	0.00	29.95	11	2,482	0.44%
2020/06/23	4	30.25	0	0.00	30.35	4	2,480	0.16%
2020/06/22	2	29.80	0	0.00	29.75	2	2,427	0.08%
2020/06/18	4	29.33	0	0.00	29.30	4	2,450	0.16%
2020/06/17	10	29.50	4	29.50	29.40	6	2,464	0.24%
2020/06/16	0	0.00	2	29.45	29.70	-2	2,500	-0.08%
2020/06/15	1	29.00	0	0.00	29.15	1	2,623	0.04%
2020/06/12	7	28.89	0	0.00	29.10	7	2,646	0.26%
2020/06/11	4	29.51	0	0.00	29.25	4	2,687	0.15%
2020/06/10	6	29.98	0	0.00	29.85	6	2,692	0.22%
2020/06/08	6	30.49	2	30.45	30.30	4	2,787	0.14%
2020/06/05	0	0.00	4	30.53	30.20	-4	2,759	-0.14%
2020/06/04	2	29.58	0	0.00	29.55	2	2,757	0.07%
2020/06/02	4	29.36	0	0.00	29.50	4	2,856	0.14%
2020/06/01	1	29.65	1	29.60	29.50	0	2,846	0.00%
2020/05/29	4	29.33	4	29.28	29.30	0	2,836	0.00%
2020/05/28	0	0.00	2	29.60	29.10	-2	2,835	-0.07%
2020/05/26	1	28.55	0	0.00	28.65	1	2,840	0.04%
2020/05/25	1	28.30	2	28.50	28.45	-1	2,852	-0.04%
2020/05/21	4	29.14	8	29.00	29.05	-4	2,963	-0.13%
2020/05/18	0.5	27.80	0	0.00	27.75	0.5	2,885	0.02%
2020/05/13	1	27.90	0	0.00	27.85	1	2,911	0.03%
2020/05/12	0	0.00	2.1	27.51	27.60	-2.1	2,909	-0.07%
2020/05/11	4	27.66	1	27.60	27.70	3	2,942	0.10%
2020/05/08	1	27.95	0	0.00	27.95	1	2,915	0.03%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/06	2	28.25	0	0.00	28.15	2	2,952	0.07%
2020/05/05	3	28.00	2	28.25	28.70	1	2,967	0.03%
2020/05/04	1	28.00	3	28.10	28.05	-2	2,969	-0.07%
2020/04/30	1	28.55	1	28.60	28.70	0	3,020	0.00%
2020/04/29	0	0.00	1	27.90	28.05	-1	3,066	-0.03%
2020/04/28	2	27.85	5	27.76	27.85	-3	3,121	-0.10%
2020/04/27	13	27.57	0	0.00	27.65	13	3,276	0.40%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/17	1	27.70	0	0.00	27.75	1	4,042	0.02%
2020/04/16	1	27.50	0	0.00	27.65	1	4,198	0.02%
2020/04/15	0	0.00	1	28.45	28.40	-1	4,255	-0.02%
2020/04/01	0	0.00	5	26.70	26.65	-5	5,870	-0.09%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/25	0	0.00	1	26.70	26.50	-1	6,557	-0.02%
2020/03/24	0	0.00	1	26.25	26.10	-1	6,581	-0.02%
2020/03/23	1	25.80	0	0.00	26.00	1	6,688	0.01%
2020/03/20	2	27.05	2	27.33	26.95	0	6,707	0.00%
2020/03/19	1	26.20	0	0.00	26.50	1	6,654	0.02%
2020/03/18	4	26.74	0	0.00	26.80	4	6,527	0.06%
2020/03/17	2	26.45	0	0.00	26.95	2	6,497	0.03%
2020/03/16	0	0.00	11.4	27.36	27.45	-11.4	6,435	-0.18%
2020/03/13	24	27.25	0	0.00	27.65	24	6,381	0.38%
2020/03/12	4	28.85	0	0.00	28.80	4	6,274	0.06%
2020/03/09	1	30.40	0	0.00	29.70	1	6,162	0.02%
2020/03/06	3	30.90	0	0.00	30.90	3	6,071	0.05%
2020/03/05	1	31.25	1	31.20	31.15	0	6,069	0.00%
2020/03/04	2	31.00	2	30.90	31.00	0	6,069	0.00%
2020/03/03	1	31.10	0	0.00	31.15	1	6,058	0.02%
2020/03/02	1	30.50	0	0.00	31.00	1	6,044	0.02%
2020/02/25	3	31.50	1	31.55	31.55	2	5,905	0.03%
2020/02/24	8	32.20	1	32.25	31.85	7	5,835	0.12%
2020/02/20	5	33.05	0	0.00	32.75	5	5,715	0.09%
2020/02/19	0	0.00	2	33.00	32.95	-2	5,686	-0.04%
2020/02/17	1	32.60	0	0.00	32.60	1	5,649	0.02%
2020/02/14	6	32.98	0	0.00	32.90	6	5,617	0.11%
2020/02/13	2	32.90	0	0.00	32.95	2	5,599	0.04%
2020/02/12	4	33.09	3	33.12	32.85	1	5,596	0.02%
2020/02/11	0	0.00	2	32.90	32.95	-2	5,543	-0.04%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	5	33.52	0.5	33.60	33.45	4.5	5,439	0.08%
2020/02/04	0	0.00	6	33.63	33.55	-6	5,351	-0.11%
2020/02/03	22	32.95	14	32.79	33.05	8	5,279	0.15%
2020/01/31	6	33.82	10	33.85	33.75	-4	5,190	-0.08%
2020/01/30	2	33.48	71	33.39	33.30	-69	5,112	-1.35%
2020/01/20	1	34.95	25	35.05	34.95	-24	4,941	-0.49%
2020/01/17	3	34.70	1	34.75	34.75	2	4,869	0.04%
2020/01/16	0	0.00	14	34.75	34.75	-14	4,822	-0.29%
2020/01/15	0.5	34.65	0	0.00	34.60	0.5	4,798	0.01%
2020/01/14	79	34.45	20	34.45	34.45	59	4,731	1.25%
2020/01/13	231	36.28	203	34.96	34.75	28	4,620	0.61%	大買/大賣/
2020/01/10	17	34.76	1	35.00	34.75	16	4,117	0.39%
2020/01/09	20	34.34	0	0.00	34.30	20	3,935	0.51%
2020/01/08	16	34.74	0	0.00	34.30	16	3,847	0.42%
2020/01/07	5	34.50	16	34.54	34.75	-11	3,711	-0.30%
2020/01/06	0	0.00	1	35.20	35.00	-1	3,631	-0.03%
2020/01/03	21	35.26	0	0.00	35.05	21	3,437	0.61%
2020/01/02	5	35.65	9	35.78	35.85	-4	3,225	-0.12%
2019/12/31	38	35.16	33	35.38	35.90	5	2,963	0.17%
2019/12/30	11	33.48	8	33.43	33.50	3	2,327	0.13%
2019/12/27	1	32.70	4	32.56	32.50	-3	2,156	-0.14%
2019/12/24	20	33.22	4	33.36	32.95	16	1,895	0.84%
2019/12/23	18	33.10	7	32.91	33.10	11	1,654	0.66%
2019/12/19	11	31.60	1	31.65	31.50	10	1,299	0.77%
2019/12/18	7	32.14	0	0.00	32.10	7	1,240	0.56%
2019/12/13	0	0.00	2	31.10	31.20	-2	1,050	-0.19%
2019/12/10	3	31.27	0	0.00	31.25	3	1,053	0.28%
2019/12/09	0	0.00	1	31.35	31.45	-1	1,057	-0.09%
2019/12/05	0	0.00	9	31.22	31.20	-9	1,056	-0.85%
2019/12/04	0	0.00	5	31.30	31.30	-5	1,034	-0.48%
2019/12/03	1	31.30	0	0.00	31.35	1	1,010	0.10%
2019/12/02	0	0.00	6	31.70	31.60	-6	976	-0.61%
2019/11/29	0	0.00	10	31.76	31.80	-10	953	-1.05%
2019/11/28	0	0.00	4	31.76	31.80	-4	948	-0.42%
2019/11/27	0	0.00	2	31.85	31.80	-2	988	-0.20%
2019/11/26	0	0.00	3	31.85	31.80	-3	975	-0.31%
2019/11/25	0	0.00	11	31.90	31.85	-11	973	-1.13%
2019/11/22	0	0.00	15	31.82	31.80	-15	971	-1.54%
2019/11/20	0	0.00	15	31.82	31.90	-15	977	-1.53%
2019/11/15	0	0.00	20	31.93	31.90	-20	1,051	-1.90%
2019/11/14	0	0.00	10	31.73	31.80	-10	1,075	-0.93%
2019/11/13	0	0.00	10	31.88	31.85	-10	1,082	-0.92%
2019/11/12	0	0.00	2	31.75	31.85	-2	1,086	-0.18%
2019/11/11	0	0.00	20	31.67	31.80	-20	1,098	-1.82%
2019/11/08	0	0.00	3	31.80	31.80	-3	1,093	-0.27%
2019/11/04	10	31.90	0	0.00	31.95	10	1,125	0.89%
2019/10/29	8	31.65	0	0.00	31.70	8	1,141	0.70%
2019/10/28	0	0.00	1	31.65	31.80	-1	1,133	-0.09%
2019/10/25	10	31.55	0	0.00	31.60	10	1,154	0.87%
2019/10/24	9	31.54	0	0.00	31.60	9	1,162	0.77%
2019/10/23	9	31.49	0	0.00	31.55	9	1,186	0.76%
2019/10/22	5	31.55	0	0.00	31.55	5	1,186	0.42%
2019/10/21	0	0.00	1	31.55	31.50	-1	1,205	-0.08%
2019/10/18	5	31.75	0	0.00	31.50	5	1,196	0.42%
2019/10/17	9	31.65	0	0.00	31.75	9	1,187	0.76%
2019/10/16	3	31.65	0	0.00	31.70	3	1,181	0.25%
2019/10/14	71	31.68	0	0.00	31.70	71	1,180	6.02%
2019/10/09	29	31.80	1	31.80	31.75	28	1,174	2.38%
2019/10/02	28	32.02	0	0.00	32.05	28	1,349	2.08%
2019/10/01	2	32.15	0	0.00	32.15	2	1,398	0.14%
2019/09/25	3	32.45	0	0.00	32.65	3	1,560	0.19%
2019/09/17	7	31.61	0	0.00	31.75	7	1,736	0.40%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/11	10	31.90	0	0.00	31.75	10	1,782	0.56%
2019/08/23	1	32.40	0	0.00	32.45	1	2,056	0.05%
2019/08/22	0	0.00	10	32.85	32.60	-10	2,069	-0.48%
2019/08/21	2	32.90	1	32.95	32.85	1	2,064	0.05%
2019/08/20	4	32.60	1	32.30	32.30	3	2,045	0.15%
2019/08/19	1	32.60	1	32.30	32.65	0	2,036	0.00%
2019/08/12	0	0.00	11	32.05	31.95	-11	1,991	-0.55%
2019/08/08	10	31.90	0	0.00	31.95	10	1,968	0.51%
2019/08/02	5	31.65	0	0.00	31.75	5	1,987	0.25%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/25	1	32.00	0	0.00	31.95	1	1,970	0.05%
2019/07/23	2	32.38	0	0.00	32.30	2	1,932	0.10%
2019/07/19	0	0.00	1	32.85	32.85	-1	1,933	-0.05%
2019/07/18	6	32.80	0	0.00	32.80	6	1,943	0.31%
2019/07/17	1	32.80	0	0.00	32.85	1	1,946	0.05%
2019/07/10	2	32.93	0	0.00	32.80	2	1,982	0.10%
2019/07/08	0	0.00	47	34.35	34.40	-47	1,968	-2.39%
2019/07/05	15	34.30	48	34.23	34.20	-33	1,884	-1.75%
2019/07/04	1	34.15	2	34.05	34.10	-1	1,863	-0.05%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/02	9	33.85	0	0.00	33.60	9	1,844	0.49%
2019/07/01	1	33.95	0	0.00	34.20	1	1,738	0.06%
2019/06/26	2	33.80	0	0.00	33.80	2	1,668	0.12%
2019/06/25	0	0.00	1	33.40	33.40	-1	1,613	-0.06%
2019/06/20	0	0.00	0	33.20	33.00	0	1,584	0.00%
2019/06/18	0	0.00	1	33.00	32.90	-1	1,567	-0.06%
2019/06/17	0	0.00	2	32.80	32.75	-2	1,585	-0.13%
2019/06/14	0	0.00	1	32.60	32.60	-1	1,616	-0.06%
2019/06/11	2	32.58	5	33.20	32.55	-3	1,710	-0.18%
2019/06/10	9	33.32	0	0.00	33.45	9	1,780	0.51%
2019/06/04	0	0.00	2	32.55	32.70	-2	1,764	-0.11%
2019/06/03	0	0.00	1	32.75	32.65	-1	1,787	-0.06%
2019/05/30	0	0.00	2	32.55	32.55	-2	1,776	-0.11%
2019/05/27	0	0.00	1	31.85	31.80	-1	1,753	-0.06%
2019/05/24	1	31.50	0	0.00	31.50	1	1,752	0.06%
2019/05/15	1	30.45	2	30.50	30.60	-1	1,837	-0.05%
2019/05/13	2	30.70	0	0.00	30.55	2	1,861	0.11%
2019/05/09	2	30.60	0	0.00	30.65	2	1,928	0.10%
2019/05/08	1	31.10	6	31.40	31.10	-5	2,004	-0.25%
2019/05/07	1	31.65	0	0.00	31.60	1	2,091	0.05%
2019/05/03	6	31.65	0	0.00	31.75	6	2,242	0.27%
2019/04/18	2	31.30	0	0.00	31.25	2	2,344	0.09%
2019/04/15	0	0.00	4.1	31.65	31.45	-4.1	2,273	-0.18%
2019/04/09	1	31.45	0	0.00	31.35	1	2,232	0.04%
2019/04/01	0	0.00	2	32.55	32.20	-2	2,182	-0.09%
2019/03/28	0	0.00	14	32.05	32.05	-14	2,147	-0.65%
2019/03/21	5	32.50	1	32.45	32.60	4	2,140	0.19%
2019/03/20	5	32.01	0	0.00	32.10	5	2,119	0.24%
2019/03/14	3	32.15	0	0.00	31.75	3	2,005	0.15%
2019/03/13	1	33.00	0	0.00	32.10	1	1,948	0.05%
2019/03/11	0	0.00	1	33.85	33.75	-1	1,817	-0.06%
2019/02/27	4	33.38	0	0.00	33.35	4	1,754	0.23%
2019/02/25	19	33.86	1	33.85	34.00	18	1,750	1.03%
2019/02/22	20	33.65	0	0.00	33.65	20	1,744	1.15%
2019/02/20	2	33.85	0	0.00	33.65	2	1,787	0.11%
2019/02/18	0	0.00	1	34.00	33.95	-1	1,794	-0.06%
2019/02/15	15	33.20	0	0.00	33.20	15	1,775	0.84%
2019/02/13	2	34.30	0	0.00	33.80	2	1,735	0.12%
2019/02/11	0	0.00	2	34.60	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	6	33.95	33.90	-6	1,616	-0.37%
2019/01/29	8	33.91	15	34.03	33.65	-7	1,583	-0.44%
2019/01/28	0	0.00	2	33.65	34.05	-2	1,485	-0.13%
2019/01/25	0	0.00	1	33.44	33.25	-1	1,391	-0.07%
2019/01/24	2	33.30	2	33.60	33.20	0	1,340	0.00%
2019/01/23	1	32.25	14	32.75	32.90	-13	1,231	-1.06%
2019/01/15	0	0.00	1	32.20	32.15	-1	1,236	-0.08%
2019/01/10	0	0.00	6	31.04	31.50	-6	1,199	-0.50%
2019/01/04	2	30.48	0	0.00	30.45	2	1,232	0.16%
2019/01/03	1	31.10	0	0.00	30.80	1	1,272	0.08%
2019/01/02	2	31.05	0	0.00	31.05	2	1,271	0.16%
2018/12/28	0	0.00	2	30.60	30.70	-2	1,251	-0.16%
2018/12/25	2	30.20	0	0.00	30.30	2	1,363	0.15%
2018/12/24	0	0.00	2	30.50	30.55	-2	1,356	-0.15%
2018/12/21	0	0.00	4	30.24	30.30	-4	1,357	-0.29%
2018/12/19	0	0.00	3	30.20	30.20	-3	1,347	-0.22%
2018/12/18	1	30.10	1	30.10	30.15	0	1,357	0.00%
2018/12/17	1	30.05	6	30.50	30.50	-5	1,358	-0.37%
2018/12/03	3	30.75	0	0.00	30.65	3	1,373	0.22%
2018/11/30	0	0.00	15	30.76	30.60	-15	1,346	-1.11%
2018/11/26	15	29.79	0	0.00	29.80	15	1,275	1.18%
2018/11/19	0	0.00	7	29.90	29.85	-7	1,202	-0.58%
2018/11/16	0	0.00	3	29.83	29.70	-3	1,163	-0.26%
2018/11/06	1	28.30	0	0.00	28.25	1	1,160	0.09%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/29	0	0.00	2	28.10	28.10	-2	1,153	-0.17%
2018/10/25	0	0.00	1	28.50	28.50	-1	1,104	-0.09%
2018/10/24	1	28.95	0	0.00	28.85	1	1,077	0.09%
2018/10/22	1	29.15	0	0.00	29.10	1	1,056	0.09%
2018/10/19	2	28.85	20	28.95	28.85	-18	1,062	-1.69%
2018/10/18	5	29.20	4	29.35	29.35	1	1,058	0.09%
2018/10/17	24	29.19	0	0.00	29.25	24	1,078	2.23%
2018/10/16	6	29.36	0	0.00	29.25	6	1,075	0.56%
2018/10/15	0	0.00	2	29.75	29.80	-2	1,067	-0.19%
2018/10/12	3	28.85	18.1	29.75	30.20	-15.1	1,064	-1.42%
2018/10/11	15	29.40	0	0.00	29.20	15	1,064	1.41%
2018/10/08	3	31.20	4	31.05	30.95	-1	1,033	-0.10%
2018/10/05	2	31.80	2	31.35	31.35	0	1,017	0.00%
2018/10/03	6	32.02	14	32.10	31.90	-8	965	-0.83%
2018/10/01	1	31.10	0	0.00	31.00	1	873	0.11%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/26	4	30.90	0	0.00	30.90	4	858	0.47%
2018/09/25	0	0.00	1	31.20	30.95	-1	856	-0.12%
2018/09/20	5	30.75	0	0.00	30.65	5	847	0.59%
2018/09/11	0	0.00	1	29.10	29.40	-1	922	-0.11%
2018/09/10	7	29.14	0	0.00	29.10	7	930	0.75%
2018/09/06	2	30.23	5	30.31	30.25	-3	947	-0.32%
2018/09/05	5	30.35	0	0.00	30.20	5	966	0.52%
2018/09/04	1	30.50	2	30.55	30.50	-1	991	-0.10%
2018/08/31	0	0.00	1	30.55	30.50	-1	1,038	-0.10%
2018/08/30	1	30.65	0	0.00	30.60	1	1,086	0.09%
2018/08/24	1	30.25	0	30.70	30.30	1	1,170	0.09%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/20	0	0.00	4.1	30.00	29.95	-4.1	1,194	-0.35%
2018/08/16	4	29.90	0	0.00	29.85	4	1,197	0.33%
2018/08/13	5	30.00	0	0.00	30.10	5	1,189	0.42%
2018/08/09	1	30.10	0	0.00	30.20	1	1,175	0.09%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/07/30	5	30.35	0	0.00	30.25	5	1,258	0.40%
2018/07/16	2	30.85	0	0.00	30.65	2	1,362	0.15%
2018/07/05	1	30.75	1	30.70	30.60	0	1,402	0.00%
2018/06/28	1	31.30	1	31.45	31.30	0	1,408	0.00%
2018/06/26	1	30.45	0	0.00	30.75	1	1,383	0.07%
2018/06/21	1	31.40	1	31.75	31.35	0	1,318	0.00%
2018/06/19	3	32.00	0	0.00	31.90	3	1,282	0.23%
2018/06/15	4	32.21	0	0.00	32.40	4	1,265	0.32%
2018/06/14	1	32.50	0	0.00	32.45	1	1,226	0.08%
2018/06/12	9	32.43	0	0.00	32.50	9	1,199	0.75%
2018/06/08	8	32.80	0	0.00	32.80	8	1,164	0.69%
2018/06/07	7	33.04	0	0.00	32.90	7	1,132	0.62%
2018/06/06	15	33.07	0	0.00	33.15	15	1,088	1.38%
2018/06/05	3	33.28	0	0.00	33.10	3	1,044	0.29%
2018/05/30	10	33.35	0	0.00	33.30	10	1,003	1.00%
2018/05/29	0	0.00	5	33.50	33.50	-5	995	-0.50%
2018/05/25	1	33.75	0	0.00	33.65	1	982	0.10%
2018/05/22	10	33.60	0	0.00	33.75	10	991	1.01%
2018/05/18	0	0.00	1	33.55	33.50	-1	999	-0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.85	0	0.00	33.70	1	1,081	0.09%
2018/05/11	6	33.90	1	33.90	33.85	5	1,081	0.46%
2018/05/03	3	34.17	0	0.00	34.15	3	1,067	0.28%
2018/04/27	4	34.85	1	35.25	34.80	3	1,054	0.28%
2018/04/25	0	0.00	5	35.04	35.70	-5	1,029	-0.49%
2018/04/20	0	0.00	6	34.70	34.95	-6	1,016	-0.59%
2018/04/18	3	34.20	1	34.15	34.10	2	1,009	0.20%
2018/04/17	2	34.23	0	0.00	34.30	2	1,019	0.20%
2018/04/13	1	34.45	0	0.00	34.65	1	1,045	0.10%
2018/04/10	5	34.40	0	0.00	34.30	5	1,105	0.45%
2018/04/09	0	0.00	4	34.75	34.70	-4	1,124	-0.36%
2018/04/03	1	34.05	0	0.00	34.25	1	1,131	0.09%
2018/03/27	0	0.00	6	33.95	34.15	-6	1,248	-0.48%
2018/03/26	2	33.70	5	33.62	33.75	-3	1,254	-0.24%
2018/03/21	3	33.98	0	0.00	33.90	3	1,313	0.23%
2018/03/20	0	0.00	1	34.00	34.00	-1	1,335	-0.08%
2018/03/15	2	34.00	0	0.00	34.05	2	1,458	0.14%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/02/27	0	0.00	1	34.35	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	10	34.13	34.40	-10	2,322	-0.43%
2018/02/22	1.1	33.95	0	0.00	34.00	1.1	2,354	0.05%
2018/02/12	10	33.40	0	0.00	33.40	10	2,415	0.41%
2018/02/09	5	33.35	0	0.00	33.60	5	2,420	0.21%
2018/02/06	11	33.86	7	33.85	34.15	4	2,431	0.16%
2018/01/31	0	0.00	1	35.00	35.20	-1	2,545	-0.04%
2018/01/25	1	35.85	1	35.80	35.85	0	2,627	0.00%
2018/01/23	0	0.00	3	35.80	35.75	-3	2,662	-0.11%
2018/01/17	1	36.15	0	0.00	36.45	1	2,815	0.04%
2018/01/16	7	35.71	0	0.00	35.90	7	2,797	0.25%
2018/01/15	3	36.00	0	0.00	35.85	3	2,774	0.11%
2018/01/12	1	36.50	0	0.00	36.35	1	2,730	0.04%
2018/01/10	1	36.90	0	0.00	36.95	1	2,718	0.04%
2018/01/03	0	0.00	0	37.30	37.30	0	2,666	0.00%