漢翔 (2634)-元大-館前券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	56.40	13	56.24	56.00	-10	15,052	-0.07%
2024/05/03	8	57.01	28	57.47	56.80	-20	14,897	-0.13%
2024/05/02	11	57.71	46.1	57.72	57.90	-35.1	14,767	-0.24%
2024/04/30	6.1	57.58	4	57.68	57.20	2.1	14,617	0.01%
2024/04/29	7	57.74	13	58.12	57.80	-6	14,483	-0.04%
2024/04/26	17	58.03	16	57.39	57.70	1	14,327	0.01%
2024/04/25	4	57.35	2.1	58.04	57.30	1.9	14,138	0.01%
2024/04/24	13.2	57.21	19.2	57.94	57.10	-6	13,958	-0.04%
2024/04/23	25.1	57.85	29.2	57.11	57.80	-4.1	13,656	-0.03%
2024/04/22	21.2	57.80	17	58.19	56.10	4.2	13,472	0.03%
2024/04/19	55.4	58.62	19	58.26	57.60	36.4	13,470	0.27%
2024/04/18	49	57.68	29.1	58.12	58.70	19.9	12,973	0.15%
2024/04/17	46	56.29	9	56.40	55.80	37	12,495	0.30%
2024/04/16	313.8	55.54	286	57.46	55.40	27.8	12,617	0.22%	大買/大賣/
2024/04/15	87.1	58.74	96.7	58.36	58.00	-9.6	12,092	-0.08%
2024/04/12	15.4	56.48	11	56.73	56.80	4.4	11,131	0.04%
2024/04/11	10.1	56.41	21	57.28	55.80	-10.9	11,010	-0.10%
2024/04/10	259.3	57.52	229.7	57.58	56.80	29.6	10,635	0.28%	大買/大賣/
2024/04/09	24	54.98	49	55.73	57.50	-25	9,678	-0.26%
2024/04/08	11.2	53.22	2	53.20	53.00	9.2	8,809	0.10%
2024/04/03	2.1	53.76	1	54.00	53.70	1.1	8,809	0.01%
2024/04/02	15	54.19	16	54.10	54.30	-1	8,725	-0.01%
2024/04/01	22	54.31	36.2	54.20	54.40	-14.2	8,554	-0.17%
2024/03/29	55	51.96	33	53.00	52.60	22	8,247	0.27%
2024/03/28	13.3	53.72	12.3	54.10	52.60	1	8,231	0.01%
2024/03/27	10.6	52.09	15.3	52.82	53.20	-4.6	7,646	-0.06%
2024/03/26	8.1	50.32	0	0.00	49.65	8.1	7,194	0.11%
2024/03/25	3.3	50.52	4.2	50.22	50.40	-0.9	7,200	-0.01%
2024/03/22	7.2	50.09	8	49.96	50.30	-0.9	7,172	-0.01%
2024/03/21	2	48.43	2	48.50	48.70	0	6,957	0.00%
2024/03/20	5	48.29	1	48.40	47.95	4	6,979	0.06%
2024/03/19	1	48.40	2.1	48.70	48.60	-1.1	6,984	-0.02%
2024/03/18	1.3	47.39	4	48.35	48.40	-2.8	7,276	-0.04%
2024/03/15	3.5	48.01	5.1	48.11	47.55	-1.6	7,377	-0.02%
2024/03/14	3.1	47.14	0	0.00	47.15	3.1	7,313	0.04%
2024/03/13	5.1	47.70	4	47.63	47.55	1.1	7,365	0.01%
2024/03/12	5.6	47.72	2	47.75	48.15	3.6	7,418	0.05%
2024/03/11	8.1	47.56	8	47.67	47.55	0	7,409	0.00%
2024/03/08	4.1	47.40	3	47.62	47.10	1.1	7,416	0.01%
2024/03/07	6.1	48.48	1	48.40	48.30	5.1	7,380	0.07%
2024/03/06	3.1	49.07	2.1	49.38	48.90	1	7,391	0.01%
2024/03/05	2.1	49.65	2	49.48	49.45	0.1	7,401	0.00%
2024/03/04	3	49.97	0.1	49.95	49.80	3	7,410	0.04%
2024/03/01	1	49.65	2	49.43	49.60	-1	7,433	-0.01%
2024/02/29	2	49.65	2	49.63	49.65	0	7,682	0.00%
2024/02/27	0.1	48.95	2	48.80	48.90	-2	8,222	-0.02%
2024/02/26	3	49.62	0	0.00	49.75	3	8,200	0.04%
2024/02/23	4.1	49.01	8	48.72	48.40	-4	8,159	-0.05%
2024/02/22	4.1	49.10	2	49.18	49.25	2.1	8,163	0.03%
2024/02/21	2	49.25	1	49.05	49.10	1	8,207	0.01%
2024/02/20	1	49.00	3	49.20	49.05	-2	8,243	-0.02%
2024/02/19	1	49.50	1	49.50	49.45	0	8,342	0.00%
2024/02/16	3.1	49.24	0	0.00	49.30	3.1	8,393	0.04%
2024/02/15	2	49.03	4.4	48.78	49.20	-2.4	8,522	-0.03%
2024/02/05	4.1	47.98	3.1	47.91	48.10	1	8,533	0.01%
2024/02/02	7.1	48.49	4	48.68	48.25	3.1	8,539	0.04%
2024/02/01	4.1	48.87	0	0.00	48.85	4.1	8,508	0.05%
2024/01/31	3.2	49.35	2	49.50	49.20	1.2	8,619	0.01%
2024/01/30	2.1	50.15	2	49.85	49.80	0.1	8,825	0.00%
2024/01/29	1	50.00	3	50.20	50.20	-2	8,876	-0.02%
2024/01/26	0.2	50.13	4.4	50.03	49.90	-4.3	9,023	-0.05%
2024/01/25	4	50.50	0	0.00	50.10	4	9,076	0.04%
2024/01/24	1	50.30	1	50.61	50.50	0	9,094	0.00%
2024/01/23	0	0.00	0.2	50.35	50.20	-0.2	9,120	0.00%
2024/01/22	48	50.20	12.1	50.00	49.90	35.9	9,131	0.39%
2024/01/19	0.2	50.18	1.1	50.20	49.95	-0.8	9,129	-0.01%
2024/01/18	3	49.70	5.1	50.00	49.80	-2.1	9,208	-0.02%
2024/01/17	3.1	50.99	5.1	50.64	50.20	-1.9	9,224	-0.02%
2024/01/16	4.1	51.40	8.3	51.76	51.30	-4.2	9,252	-0.05%
2024/01/15	306.1	52.76	182	53.43	52.10	124.1	9,218	1.35%	大買/大賣/鉅額交易
2024/01/12	6	53.00	4.5	53.00	53.00	1.6	8,866	0.02%
2024/01/11	18.2	51.29	24.5	50.79	52.00	-6.4	8,723	-0.07%
2024/01/10	97.5	51.68	93.7	52.11	51.60	3.8	8,783	0.04%
2024/01/09	17.6	51.91	1	51.50	51.50	16.6	8,630	0.19%
2024/01/08	37.1	54.62	24	54.10	53.70	13.1	8,428	0.16%
2024/01/05	7.1	53.19	2.1	53.27	54.20	5	8,203	0.06%
2024/01/04	3	52.87	11	52.89	52.70	-8	8,070	-0.10%
2024/01/03	4	53.13	4	52.93	52.70	0	8,366	0.00%
2024/01/02	1	53.90	1	53.60	53.60	0	8,328	0.00%
2023/12/29	0	0.00	3	53.67	53.60	-3	8,357	-0.04%
2023/12/28	1.3	53.12	1	53.30	53.10	0.3	8,331	0.00%
2023/12/27	1	52.70	6	52.83	52.80	-5	8,352	-0.06%
2023/12/26	18	53.09	0	0.00	53.00	18	8,419	0.21%
2023/12/25	10.1	53.31	35	53.19	53.30	-24.9	8,402	-0.30%
2023/12/22	0	0.00	3	52.63	52.30	-3	8,360	-0.04%
2023/12/21	53	52.55	17	52.91	52.10	36	8,547	0.42%
2023/12/20	11	52.57	4	52.25	52.70	7	8,441	0.08%
2023/12/19	39	51.88	11	51.69	52.00	28	8,505	0.33%
2023/12/18	17	52.78	0	0.00	52.80	17	8,579	0.20%
2023/12/15	35	52.66	44	52.60	52.50	-9	8,674	-0.10%
2023/12/14	4	52.33	10	52.18	52.00	-6	8,797	-0.07%
2023/12/13	188	52.48	87	53.14	51.90	101	8,952	1.13%	大買/鉅額交易
2023/12/12	2	52.75	21	52.41	52.70	-19	8,927	-0.21%
2023/12/11	13	51.61	8	51.54	51.50	5	9,025	0.06%
2023/12/08	13	51.66	3	52.27	51.50	10	9,174	0.11%
2023/12/07	7	52.46	14	52.56	52.20	-7	9,367	-0.07%
2023/12/06	12	52.20	5	52.54	52.00	7	10,039	0.07%
2023/12/05	8	52.56	5	52.90	52.40	3	10,377	0.03%
2023/12/04	7	53.03	7.6	52.97	53.10	-0.6	10,439	-0.01%
2023/12/01	4	52.25	14	52.22	52.30	-10	10,463	-0.10%
2023/11/30	2	51.50	2	51.65	51.80	0	10,729	0.00%
2023/11/28	1	52.00	24	51.96	52.30	-23	11,478	-0.20%
2023/11/27	16	52.27	5.2	51.91	51.60	10.8	11,941	0.09%
2023/11/24	38.2	52.62	46.6	52.88	52.60	-8.4	11,969	-0.07%
2023/11/22	1	50.70	0	0.00	50.70	1	13,177	0.01%
2023/11/21	9.1	50.70	16	50.64	50.60	-7	14,097	-0.05%
2023/11/20	10	51.20	3	50.93	51.20	7	15,292	0.05%
2023/11/17	11.1	50.46	18	50.35	50.40	-7	16,846	-0.04%
2023/11/16	13	50.49	10	49.99	50.40	3	16,958	0.02%
2023/11/15	8	49.51	4	49.53	49.25	4	16,884	0.02%
2023/11/14	8	49.78	2	50.30	49.25	6	16,885	0.04%
2023/11/13	9	48.92	15	49.23	49.15	-6	16,852	-0.04%
2023/11/10	26	48.86	2	49.05	48.55	24	16,862	0.14%
2023/11/09	27	49.25	2	49.83	49.10	25	16,918	0.15%
2023/11/08	5	49.42	10	49.35	49.50	-5	17,049	-0.03%
2023/11/07	86.1	49.55	87	49.89	49.35	-1	17,126	-0.01%
2023/11/06	10.1	51.65	8	51.86	51.60	2.1	17,057	0.01%
2023/11/03	10.1	51.38	4	51.08	51.80	6.1	17,234	0.04%
2023/11/02	3.1	49.79	5.2	49.95	50.10	-2.1	17,601	-0.01%
2023/11/01	3	48.67	1	48.65	48.70	2	17,693	0.01%
2023/10/31	4.2	49.22	4	48.83	48.55	0.2	17,832	0.00%
2023/10/30	0	0.00	2	49.65	49.60	-2	17,965	-0.01%
2023/10/27	0	0.00	1	50.00	50.10	-1	18,128	-0.01%
2023/10/26	55.2	51.00	64	50.16	50.00	-8.8	18,398	-0.05%
2023/10/25	6	50.57	1	50.90	50.50	5	18,384	0.03%
2023/10/24	9	49.52	7.3	49.55	50.10	1.7	18,391	0.01%
2023/10/23	0.1	48.60	3	48.62	48.40	-2.9	18,373	-0.02%
2023/10/20	15.2	48.43	9	48.54	48.45	6.2	18,464	0.03%
2023/10/19	6.1	49.58	0.6	49.67	49.80	5.5	18,502	0.03%
2023/10/18	20.3	49.82	16.1	50.13	49.30	4.2	18,654	0.02%
2023/10/17	6.5	52.82	0	0.00	51.60	6.5	18,695	0.03%
2023/10/16	22.2	54.06	2	54.20	53.70	20.2	18,661	0.11%
2023/10/13	0	0.00	3	54.37	54.70	-3	18,861	-0.02%
2023/10/12	1.1	54.02	0	0.00	54.30	1.1	19,063	0.01%
2023/10/11	12	55.54	13.1	54.76	53.90	-1.1	19,196	-0.01%
2023/10/06	0.1	53.70	0	53.95	53.80	0	19,075	0.00%
2023/10/05	9.1	53.44	2.1	53.61	53.60	7	19,149	0.04%
2023/10/04	2.1	53.41	0.6	53.76	53.30	1.5	19,196	0.01%
2023/10/03	0.3	54.68	0.1	54.94	54.20	0.2	19,333	0.00%
2023/10/02	1.2	54.97	1	55.60	55.00	0.2	19,460	0.00%
2023/09/28	2	54.90	0	0.00	54.90	2	19,648	0.01%
2023/09/27	0.1	54.27	14	54.20	54.40	-13.9	20,053	-0.07%
2023/09/26	4.4	55.09	12.1	55.24	54.60	-7.8	20,131	-0.04%
2023/09/25	4.1	56.72	2	56.90	56.70	2	20,174	0.01%
2023/09/22	25	56.00	16	55.79	55.70	9	20,194	0.04%
2023/09/21	1	55.79	6	55.18	55.50	-5	20,340	-0.02%
2023/09/20	18	56.29	4.1	56.01	56.00	13.9	20,661	0.07%
2023/09/19	6.2	57.48	2	56.75	56.20	4.2	20,917	0.02%
2023/09/18	6.4	58.85	5.2	58.04	57.60	1.2	21,299	0.01%
2023/09/15	50.5	58.61	25	58.69	58.00	25.5	22,514	0.11%
2023/09/14	5.1	59.74	8	60.09	59.20	-2.9	24,361	-0.01%
2023/09/13	3.1	59.97	0	0.00	59.90	3.1	25,282	0.01%
2023/09/12	7	60.77	4	60.63	60.50	3	25,608	0.01%
2023/09/11	53.4	62.07	46.7	61.91	60.80	6.6	25,750	0.03%
2023/09/08	33	61.22	36.5	60.95	61.90	-3.5	25,155	-0.01%
2023/09/07	0.2	60.60	20	60.20	60.40	-19.8	24,936	-0.08%
2023/09/06	52.1	60.20	17.2	60.35	60.30	34.9	25,092	0.14%
2023/09/05	29.4	60.40	33	60.74	59.50	-3.6	25,246	-0.01%
2023/09/04	53.1	61.77	40.4	61.70	61.30	12.7	25,481	0.05%
2023/09/01	12	62.43	17.1	62.60	62.40	-5.1	25,566	-0.02%
2023/08/31	17	62.18	53	62.29	62.00	-36	25,428	-0.14%
2023/08/30	5	60.80	3	61.33	61.60	2	25,425	0.01%
2023/08/29	18	60.18	11	60.25	61.50	7	25,440	0.03%
2023/08/28	54.1	62.33	48.2	61.75	61.00	5.9	24,866	0.02%
2023/08/25	60.3	61.08	55	61.48	60.30	5.3	23,852	0.02%
2023/08/24	99.9	61.23	90	61.39	61.40	10	23,172	0.04%
2023/08/23	69.4	59.56	57.5	59.31	59.00	11.9	22,194	0.05%
2023/08/22	1	54.30	0	0.00	55.50	1	20,868	0.00%
2023/08/21	2.1	55.26	2	55.30	55.50	0.1	20,986	0.00%
2023/08/18	7	55.04	0	0.00	54.70	7	21,567	0.03%
2023/08/17	20	53.46	10	55.20	55.10	10	22,073	0.05%
2023/08/16	3	53.60	0	0.00	53.80	3	22,699	0.01%
2023/08/15	1	53.90	1	54.10	53.90	0	23,079	0.00%
2023/08/14	1.1	56.13	1	54.70	54.00	0.1	23,352	0.00%
2023/08/10	10	57.95	52.1	57.97	58.00	-42.1	23,730	-0.18%
2023/08/09	18.2	58.26	10.1	58.15	58.30	8.1	23,730	0.03%
2023/08/08	9.1	58.05	14.1	58.10	57.80	-5	23,855	-0.02%
2023/08/07	3.1	55.62	23	55.83	57.20	-19.9	23,996	-0.08%
2023/08/04	0.2	56.10	9.1	55.78	56.10	-8.9	24,323	-0.04%
2023/08/02	10.5	55.46	16	55.39	55.20	-5.5	24,828	-0.02%
2023/08/01	17	55.36	7.1	54.95	54.80	10	25,063	0.04%
2023/07/31	8	55.75	3	55.57	55.50	5	25,683	0.02%
2023/07/28	4	53.90	1	53.90	53.80	3	26,100	0.01%
2023/07/27	2	54.75	3	54.33	54.50	-1	27,285	0.00%
2023/07/26	2.1	53.80	3	53.80	53.40	-1	28,078	0.00%
2023/07/25	7.1	53.11	4.1	53.67	54.00	3	29,699	0.01%
2023/07/24	23	53.53	33	53.60	53.50	-10	31,348	-0.03%
2023/07/21	14.1	55.61	1	55.60	54.40	13.1	32,211	0.04%
2023/07/20	17	55.86	5	56.34	55.70	12	34,259	0.04%
2023/07/19	5	54.02	6	54.10	53.70	-1	35,118	0.00%
2023/07/18	9.3	54.06	10	53.89	53.50	-0.7	35,969	0.00%
2023/07/17	3.1	54.80	3.5	54.69	54.80	-0.4	36,519	0.00%
2023/07/14	7	56.75	5	56.34	55.70	2	37,088	0.01%
2023/07/13	4	56.68	3	57.00	56.10	1	38,925	0.00%
2023/07/12	5.1	57.52	13	57.81	57.20	-8	41,165	-0.02%
2023/07/11	4	57.83	8	58.04	57.70	-4	43,826	-0.01%
2023/07/10	6.3	58.62	27.2	59.02	58.30	-20.9	45,283	-0.05%
2023/07/07	2.3	59.22	15	59.03	59.40	-12.7	46,632	-0.03%
2023/07/06	29.1	61.89	3	60.50	60.20	26.1	47,102	0.06%
2023/07/05	11	62.32	7	62.80	61.90	4	47,378	0.01%
2023/07/04	43	61.66	61.2	61.48	61.30	-18.2	47,089	-0.04%
2023/07/03	23.2	60.87	4	59.58	61.40	19.2	47,026	0.04%
2023/06/30	5	60.02	4	59.98	60.00	1	46,820	0.00%
2023/06/29	8	60.95	1	61.10	60.50	7	46,813	0.01%
2023/06/28	15	60.85	4	61.53	60.70	11	46,669	0.02%
2023/06/27	1.1	61.04	16	60.30	59.30	-14.9	46,754	-0.03%
2023/06/26	16	61.49	12.5	61.47	60.70	3.5	47,177	0.01%
2023/06/21	67	65.49	53.9	64.95	63.40	13.2	46,949	0.03%
2023/06/20	80.1	65.01	94.6	64.47	65.00	-14.5	45,875	-0.03%
2023/06/19	29	61.46	22	63.28	63.90	7	43,882	0.02%
2023/06/16	7	58.00	12.5	57.99	58.10	-5.5	42,910	-0.01%
2023/06/15	3.5	56.96	116.5	55.35	57.30	-113	42,614	-0.27%	大賣/鉅額交易
2023/06/14	10.2	56.61	28	56.35	56.00	-17.8	42,368	-0.04%
2023/06/13	1.2	56.86	11.2	56.77	56.60	-10	42,460	-0.02%
2023/06/12	14.5	56.76	10	56.99	56.50	4.5	42,670	0.01%
2023/06/09	16	57.70	3	57.77	57.50	13	42,840	0.03%
2023/06/08	21	57.82	30	57.63	57.70	-9	43,055	-0.02%
2023/06/07	7	57.44	21	57.52	57.50	-13.9	42,805	-0.03%
2023/06/06	18.7	57.20	4	56.68	56.40	14.7	43,073	0.03%
2023/06/05	7	57.41	15	57.60	57.30	-8	43,876	-0.02%
2023/06/02	105	56.59	3	56.30	56.30	102	43,546	0.23%	大買/鉅額交易
2023/06/01	1	55.40	7	55.01	55.30	-6	43,401	-0.01%
2023/05/31	4	55.15	5	55.26	55.40	-1	43,443	0.00%
2023/05/30	7	54.93	7	54.86	54.80	0	43,459	0.00%
2023/05/29	2	55.90	6	56.03	55.80	-4	43,343	-0.01%
2023/05/26	19	55.01	14	55.23	54.80	5	43,222	0.01%
2023/05/25	14	55.99	10	55.93	56.00	4	43,100	0.01%
2023/05/24	18.1	57.54	16	57.54	56.70	2.1	43,064	0.00%
2023/05/23	23.3	57.02	19.1	56.70	56.70	4.2	42,899	0.01%
2023/05/22	27.1	56.35	65.1	56.14	56.90	-38	42,593	-0.09%
2023/05/19	8	55.16	7.6	55.17	54.20	0.4	42,282	0.00%
2023/05/18	21.1	55.00	12.5	54.83	54.50	8.6	42,021	0.02%
2023/05/17	35.7	55.30	33	55.03	55.00	2.7	41,789	0.01%
2023/05/16	26.2	53.76	5	53.80	53.70	21.2	41,378	0.05%
2023/05/15	28.2	53.46	13	53.92	53.70	15.2	41,725	0.04%
2023/05/12	10.2	53.54	25	53.70	54.40	-14.8	43,241	-0.03%
2023/05/11	16.7	54.12	2	53.85	54.00	14.7	43,592	0.03%
2023/05/10	9.2	55.75	16	55.54	55.30	-6.8	43,073	-0.02%
2023/05/09	22.1	54.82	110	54.93	54.50	-87.9	42,634	-0.21%	大賣/
2023/05/08	0	0.00	21	56.72	56.60	-21	42,096	-0.05%
2023/05/05	53.3	56.20	43	56.27	56.40	10.3	41,801	0.02%
2023/05/04	47.1	58.37	56	58.20	57.60	-8.9	41,148	-0.02%
2023/05/03	100	59.02	79	58.55	58.70	21	40,545	0.05%
2023/05/02	21.5	58.52	30.1	58.19	57.40	-8.6	39,311	-0.02%
2023/04/28	74	58.53	88	58.49	58.00	-14	38,504	-0.04%
2023/04/27	121.4	57.33	122	57.35	57.50	-0.7	36,822	0.00%	大買/大賣/
2023/04/26	68.1	55.60	88	55.60	55.90	-19.9	35,055	-0.06%
2023/04/25	86	57.42	64	57.30	56.40	22	34,075	0.06%
2023/04/24	32.2	56.38	24.7	56.53	57.50	7.6	31,803	0.02%
2023/04/21	36	54.66	8.1	53.97	54.70	27.9	30,689	0.09%
2023/04/20	22	54.25	8	54.85	54.40	14	29,705	0.05%
2023/04/19	34.2	56.47	10	56.10	56.60	24.2	28,932	0.08%
2023/04/18	85.5	57.12	50	55.83	55.90	35.5	28,155	0.13%
2023/04/17	95	57.53	98	57.00	58.00	-3	26,225	-0.01%
2023/04/14	131	54.60	79.2	54.30	54.20	51.8	23,870	0.22%	大買/
2023/04/13	44.1	50.99	44.1	51.66	52.90	0	21,249	0.00%
2023/04/12	38.1	47.27	44	47.26	48.15	-5.9	20,124	-0.03%
2023/04/11	5	44.33	7	44.44	43.80	-2	18,629	-0.01%
2023/04/10	38	43.70	35.1	43.79	44.30	2.9	18,055	0.02%
2023/04/07	5	42.28	10	42.30	42.40	-5	17,575	-0.03%
2023/04/06	8	42.21	16	41.98	42.00	-8	17,668	-0.05%
2023/03/31	11	41.74	3	41.62	41.65	8	17,716	0.05%
2023/03/30	1	41.65	10	41.88	41.85	-9	17,689	-0.05%
2023/03/29	0	0.00	7	41.65	41.55	-7	17,597	-0.04%
2023/03/28	15	41.42	25	41.77	41.20	-10	17,588	-0.06%
2023/03/27	20.1	44.08	12	44.09	43.20	8.1	17,093	0.05%
2023/03/24	11	41.88	8	42.43	42.45	3	16,439	0.02%
2023/03/23	18	41.75	5.1	41.50	41.75	12.9	16,380	0.08%
2023/03/22	1	40.80	1	40.85	40.85	0	16,148	0.00%
2023/03/21	12	41.00	1	41.25	41.00	11	16,101	0.07%
2023/03/20	13.1	40.99	10	41.15	41.00	3.1	16,040	0.02%
2023/03/17	1	40.30	0.2	40.63	40.25	0.8	16,072	0.01%
2023/03/16	6.2	39.98	8	39.95	40.20	-1.8	16,215	-0.01%
2023/03/15	5	41.12	14.2	40.94	41.00	-9.2	16,594	-0.06%
2023/03/14	7	39.69	7	40.07	39.85	0	16,663	0.00%
2023/03/13	63.1	38.86	28	38.69	38.95	35.1	17,010	0.21%
2023/03/10	15.1	41.58	11.1	41.21	40.90	4	17,105	0.02%
2023/03/09	57.1	41.06	40.1	41.74	42.05	17	17,023	0.10%
2023/03/08	28.1	41.13	48.4	41.05	41.00	-20.3	16,777	-0.12%
2023/03/07	1.3	39.33	10	38.94	39.40	-8.8	16,726	-0.05%
2023/03/06	30	38.86	8.2	38.68	38.65	21.8	16,633	0.13%
2023/03/03	11	38.75	2.7	38.56	38.40	8.3	16,513	0.05%
2023/03/02	10.5	37.79	3	37.80	37.85	7.5	16,435	0.05%
2023/03/01	11.2	38.38	4	37.79	38.00	7.2	16,423	0.04%
2023/02/24	3.1	38.49	48	38.55	38.50	-44.9	16,568	-0.27%
2023/02/23	13	38.98	3	38.95	39.20	10	16,400	0.06%
2023/02/22	15	38.75	6	39.16	39.20	9	16,303	0.05%
2023/02/21	63	39.09	31	39.37	38.80	32	16,229	0.20%
2023/02/20	13	38.87	13.2	38.86	38.80	-0.2	15,930	0.00%
2023/02/17	20	38.59	20.1	38.70	38.50	-0.1	15,735	0.00%
2023/02/16	5	37.92	29.3	37.93	38.00	-24.3	15,357	-0.16%
2023/02/15	7.1	37.60	5	37.50	37.30	2.1	15,226	0.01%
2023/02/14	46.7	37.20	18	37.19	37.60	28.7	15,097	0.19%
2023/02/13	54.7	37.45	7.1	37.43	37.65	47.6	15,039	0.32%
2023/02/10	196.1	38.85	95	38.72	37.95	101.1	14,717	0.69%	大買/鉅額交易
2023/02/09	9.1	37.35	33	37.57	37.35	-23.9	13,007	-0.18%
2023/02/08	55	35.72	9	35.78	35.90	46	12,322	0.37%
2023/02/07	1	35.35	30	35.25	35.45	-29	12,217	-0.24%
2023/02/06	15	35.53	7	35.35	35.50	8	12,254	0.07%
2023/02/03	20	35.13	1	34.75	34.95	19	12,155	0.16%
2023/02/02	1	34.60	1.1	34.81	34.45	-0.1	12,027	0.00%
2023/02/01	13	34.78	7.2	34.85	34.55	5.9	11,897	0.05%
2023/01/31	0	0.00	1	34.55	34.60	-1	11,785	-0.01%
2023/01/30	0.3	34.45	0	0.00	34.10	0.3	11,767	0.00%
2023/01/13	0	0.00	1	34.95	34.70	-1	11,871	-0.01%
2023/01/12	1	34.95	0	0.00	34.85	1	11,970	0.01%
2023/01/11	0	0.00	10	35.50	35.05	-10	11,993	-0.08%
2023/01/09	6	35.20	0	0.00	34.95	6	11,937	0.05%
2023/01/06	7	35.34	0	0.00	35.25	7	11,951	0.06%
2023/01/05	0	0.00	1	35.65	35.25	-1	12,024	-0.01%
2023/01/04	12	35.04	5	35.50	35.45	7	11,953	0.06%
2023/01/03	2	35.25	0	0.00	35.40	2	11,892	0.02%
2022/12/30	5	35.79	15	35.89	35.75	-10	11,774	-0.08%
2022/12/29	0	0.00	4	35.04	35.10	-4	11,294	-0.04%
2022/12/28	2	35.40	11	35.22	35.10	-9	11,223	-0.08%
2022/12/27	8	35.22	8	35.09	35.00	0	11,126	0.00%
2022/12/26	7	35.17	0.2	35.30	35.25	6.8	11,028	0.06%
2022/12/23	8.2	34.66	0.3	34.85	34.55	7.9	10,789	0.07%
2022/12/22	0.1	33.60	1	33.45	33.50	-0.9	10,626	-0.01%
2022/12/21	0	0.00	2	33.38	33.25	-2	10,653	-0.02%
2022/12/20	0	33.40	1	33.45	33.30	-1	10,740	-0.01%
2022/12/19	0	0.00	1	35.00	34.40	-1	10,836	-0.01%
2022/12/16	7.1	34.92	1	35.25	34.95	6.1	10,808	0.06%
2022/12/15	14	35.56	0.2	35.65	35.95	13.9	10,663	0.13%
2022/12/14	12	34.53	0	0.00	35.00	12	10,373	0.12%
2022/12/13	0	0.00	10.3	34.68	34.35	-10.3	10,265	-0.10%
2022/12/12	6	34.70	2.4	34.76	34.85	3.7	10,170	0.04%
2022/12/09	4.2	35.09	2	35.10	34.85	2.2	10,069	0.02%
2022/12/08	13	35.62	2	35.65	35.20	11	9,939	0.11%
2022/12/07	37	35.42	30	35.71	35.85	7	9,652	0.07%
2022/12/06	15	35.63	29	35.81	35.60	-14	9,049	-0.15%
2022/12/05	31	36.20	28.6	36.61	36.25	2.4	8,693	0.03%
2022/12/02	13	34.72	19.6	34.56	34.80	-6.6	7,945	-0.08%
2022/12/01	0	0.00	11	33.22	33.10	-11	7,385	-0.15%
2022/11/30	10.8	33.27	10	33.35	33.40	0.8	7,203	0.01%
2022/11/29	47.6	33.74	76.4	34.28	33.90	-28.8	6,738	-0.43%
2022/11/28	7	31.92	5	32.00	31.90	2	5,674	0.04%
2022/11/25	2	31.35	0	0.00	31.40	2	5,575	0.04%
2022/11/23	0	0.00	12	31.58	31.55	-12	5,518	-0.22%
2022/11/22	41	31.85	123	32.10	31.55	-82	5,426	-1.51%	大賣/
2022/11/21	11	30.99	1	31.30	30.90	10	5,128	0.19%
2022/11/18	2	30.88	5	31.02	31.05	-3	5,115	-0.06%
2022/11/17	6	30.58	0	0.00	30.60	6	5,066	0.12%
2022/11/16	1.3	31.12	0	0.00	31.05	1.3	4,972	0.03%
2022/11/15	3.3	30.96	0.3	33.15	30.95	3	4,857	0.06%
2022/11/14	100	31.05	0	0.00	31.15	100	4,831	2.07%
2022/11/11	1	31.50	0	0.00	30.90	1	4,846	0.02%
2022/11/09	8	31.02	4	31.15	31.05	4	5,034	0.08%
2022/11/08	24	31.84	8	31.92	31.60	16	4,958	0.32%
2022/11/07	0	32.75	2	33.15	33.05	-2	4,776	-0.04%
2022/11/04	22	32.83	1	32.80	32.65	21	4,807	0.44%
2022/11/02	0	0.00	8	32.81	32.45	-8	4,956	-0.16%
2022/10/31	0	0.00	1	31.45	31.35	-1	5,441	-0.02%
2022/10/26	3	31.15	3	31.27	31.05	0	7,147	0.00%
2022/10/25	2	31.53	2	31.83	31.35	0	7,599	0.00%
2022/10/24	3	32.08	2	32.40	32.30	1	7,643	0.01%
2022/10/21	2	31.15	4	30.60	31.60	-2	7,662	-0.03%
2022/10/20	4	30.20	1	30.15	30.25	3	7,750	0.04%
2022/10/14	17	31.47	0	0.00	31.45	17	8,017	0.21%
2022/10/13	0	0.00	2	32.25	31.15	-2	8,057	-0.02%
2022/10/12	0	0.00	6	32.83	32.90	-6	8,015	-0.07%
2022/10/05	0	0.00	5	34.10	34.10	-5	9,131	-0.05%
2022/10/04	0	0.00	0.1	34.45	34.35	-0.1	9,375	0.00%
2022/09/30	1	33.75	1	33.20	33.80	0	9,935	0.00%
2022/09/29	0	0.00	0	34.50	34.00	0	10,071	0.00%
2022/09/28	1	34.20	0	0.00	33.70	1	10,280	0.01%
2022/09/27	7.2	34.65	8	34.78	34.15	-0.9	10,620	-0.01%
2022/09/26	48	36.26	35	36.41	35.55	13	10,875	0.12%
2022/09/23	0	0.00	1	36.40	36.10	-1	11,223	-0.01%
2022/09/22	1	35.95	0	0.00	35.95	1	11,423	0.01%
2022/09/19	10	35.70	0	0.00	35.60	10	11,793	0.08%
2022/09/15	3	37.85	5	37.14	36.55	-2	12,241	-0.02%
2022/09/14	0.1	36.90	1	36.75	36.85	-0.9	12,686	-0.01%
2022/09/12	2	36.60	10	36.65	36.80	-8	15,449	-0.05%
2022/09/08	1	36.00	0	0.00	36.00	1	16,498	0.01%
2022/09/07	1	35.90	5	35.95	35.75	-4	17,074	-0.02%
2022/09/06	5	35.55	0	0.00	35.60	5	17,122	0.03%
2022/09/05	0	0.00	2	35.55	35.35	-2	17,077	-0.01%
2022/09/01	10	35.35	0	0.00	35.25	10	17,091	0.06%
2022/08/31	0	0.00	5	35.05	35.50	-5	17,113	-0.03%
2022/08/29	0	0.00	1	35.05	35.00	-1	17,110	-0.01%
2022/08/26	20	35.85	0	0.00	35.80	20	17,097	0.12%
2022/08/23	0	0.00	10	35.80	35.90	-10	17,266	-0.06%
2022/08/22	7	35.25	1	35.20	35.20	6	17,223	0.03%
2022/08/19	0.2	35.60	3	35.15	35.10	-2.9	17,273	-0.02%
2022/08/18	0	0.00	3	35.10	35.40	-3	17,291	-0.02%
2022/08/17	10	35.33	5.3	35.30	35.05	4.8	17,429	0.03%
2022/08/16	12	36.04	5	36.00	35.60	7	17,431	0.04%
2022/08/15	0	0.00	6	36.77	36.90	-6	17,493	-0.03%
2022/08/11	2	37.00	3	37.13	36.80	-1	17,572	-0.01%
2022/08/10	0	0.00	2	37.00	36.75	-2	17,554	-0.01%
2022/08/09	13	37.30	0	0.00	37.15	13	17,517	0.07%
2022/08/08	11	37.61	5.1	37.40	37.00	5.9	17,402	0.03%
2022/08/05	20	35.60	3	36.00	35.95	17	17,068	0.10%
2022/08/04	19	36.32	22	36.03	36.00	-3	16,971	-0.02%
2022/08/03	25.2	37.19	30	37.24	37.10	-4.8	16,796	-0.03%
2022/08/02	25.5	37.93	37	38.07	38.20	-11.6	16,240	-0.07%
2022/08/01	2	36.75	11	36.85	37.35	-9	15,602	-0.06%
2022/07/29	1	35.95	8	35.84	35.90	-7	15,172	-0.05%
2022/07/28	6.6	35.42	1	35.30	35.25	5.6	15,100	0.04%
2022/07/27	7	35.64	10	35.68	35.90	-3	15,046	-0.02%
2022/07/26	0	0.00	3	35.00	35.20	-3	14,971	-0.02%
2022/07/25	5	35.35	1.1	35.00	34.95	3.9	14,971	0.03%
2022/07/22	6	34.64	11	35.20	35.00	-5	14,970	-0.03%
2022/07/21	16.4	34.40	14	34.77	34.70	2.4	14,968	0.02%
2022/07/20	8.2	35.36	12	35.49	35.35	-3.8	15,124	-0.03%
2022/07/19	0.4	34.91	10.1	35.15	35.00	-9.7	15,270	-0.06%
2022/07/18	2	34.80	12.1	35.09	35.00	-10.1	15,522	-0.07%
2022/07/15	28.2	34.70	13.2	34.78	35.10	14.9	15,567	0.10%
2022/07/14	32	35.84	24	35.97	35.85	8	15,585	0.05%
2022/07/13	30	35.40	37	35.88	36.05	-7	15,513	-0.05%
2022/07/12	22	34.15	18	34.36	34.25	4	15,255	0.03%
2022/07/11	14.1	34.27	21	34.27	34.35	-6.9	15,535	-0.04%
2022/07/08	8	33.24	6.1	33.16	32.75	1.9	15,691	0.01%
2022/07/07	14	33.44	21	33.49	33.40	-7	15,583	-0.04%
2022/07/06	32	34.29	9.9	33.95	33.85	22.2	15,517	0.14%
2022/07/05	83.2	33.83	65	34.26	34.70	18.2	15,350	0.12%
2022/07/04	12	32.81	8	32.75	33.10	4	14,928	0.03%
2022/07/01	26	33.57	22	33.12	32.55	4	14,518	0.03%
2022/06/30	12	32.48	11	32.37	32.35	1	13,940	0.01%
2022/06/29	3	32.60	6	32.69	32.20	-3	13,691	-0.02%
2022/06/28	12	32.24	0	0.00	32.15	12	13,485	0.09%
2022/06/27	0	0.00	3	32.00	31.85	-3	13,380	-0.02%
2022/06/24	15	31.46	2	31.60	31.75	13	13,262	0.10%
2022/06/23	0	0.00	2	31.95	31.15	-2	13,081	-0.02%
2022/06/22	4	33.01	1.1	32.91	31.35	3	12,740	0.02%
2022/06/21	19	34.44	36	34.29	34.40	-17	12,182	-0.14%
2022/06/20	81.1	38.42	65	36.60	34.40	16.1	11,440	0.14%
2022/06/17	21	36.66	25	37.00	38.20	-4	9,329	-0.04%
2022/06/16	58	35.29	72.4	34.96	34.75	-14.4	8,190	-0.18%
2022/06/15	6	34.05	6	33.83	34.00	0	7,566	0.00%
2022/06/09	10	34.15	19	34.10	33.95	-9	7,389	-0.12%
2022/06/08	0	0.00	4	33.88	34.05	-4	7,334	-0.05%
2022/06/07	0	0.00	2	33.48	33.60	-2	7,289	-0.03%
2022/06/06	1	32.95	2	33.30	32.95	-1	7,260	-0.01%
2022/06/02	3.4	33.40	0	0.00	33.40	3.4	7,273	0.05%
2022/05/31	0.5	34.00	0	0.00	34.10	0.5	7,105	0.01%
2022/05/30	0.1	34.05	11	34.10	34.20	-10.9	7,023	-0.16%
2022/05/27	4	34.00	5	34.44	33.50	-1	6,976	-0.01%
2022/05/26	2	33.92	0	0.00	33.95	2	6,926	0.03%
2022/05/25	6	34.18	3	34.20	33.85	3	6,836	0.04%
2022/05/24	3	33.95	10	34.22	34.00	-7	6,625	-0.11%
2022/05/23	10	33.80	13	34.00	33.75	-3	6,483	-0.05%
2022/05/20	6.1	33.55	29	33.46	33.30	-22.9	6,281	-0.36%
2022/05/19	3	32.50	12	32.70	32.45	-9	6,117	-0.15%
2022/05/18	11	32.48	5	32.84	32.80	6	6,131	0.10%
2022/05/17	0	0.00	5	32.51	32.50	-5	6,135	-0.08%
2022/05/16	10	31.65	1	32.15	31.95	9	6,090	0.15%
2022/05/13	1	31.90	2	31.68	31.55	-1	6,042	-0.02%
2022/05/12	21	31.52	0	0.00	31.15	21	5,992	0.35%
2022/05/11	13.1	33.49	2	33.03	32.90	11.1	5,844	0.19%
2022/05/10	20	33.30	21	33.24	33.60	-1	5,743	-0.02%
2022/05/09	1	33.35	4	33.01	32.55	-3	5,606	-0.05%
2022/05/06	2	32.53	1	32.55	32.50	1	5,441	0.02%
2022/05/04	3	32.77	5	32.55	32.25	-2	5,328	-0.04%
2022/05/03	12	33.16	11	33.25	32.85	1	5,266	0.02%
2022/04/29	15	33.18	0	0.00	33.20	15	5,153	0.29%
2022/04/28	0	0.00	2	33.18	33.20	-2	5,071	-0.04%
2022/04/27	3	33.03	6	33.28	33.25	-3	4,986	-0.06%
2022/04/26	17	34.25	30	34.48	34.20	-13	4,794	-0.27%
2022/04/25	20	34.21	27	34.45	34.20	-7	4,451	-0.16%
2022/04/22	4.1	34.05	16	34.50	34.70	-11.9	4,162	-0.29%
2022/04/21	1	32.80	10	33.69	32.80	-9	3,836	-0.23%
2022/04/20	6	33.83	5	34.02	33.80	1	3,651	0.03%
2022/04/19	8	33.91	29	33.53	34.00	-21	3,416	-0.61%
2022/04/18	11	33.66	13	33.40	33.50	-2	3,197	-0.06%
2022/04/15	18	33.07	87.1	33.23	33.75	-69.1	2,960	-2.34%
2022/04/14	15	32.02	54	32.20	32.30	-39	2,484	-1.57%
2022/04/13	0	0.00	6	30.87	30.85	-6	2,029	-0.30%
2022/04/12	1	30.70	3	30.33	30.70	-2	1,866	-0.11%
2022/04/11	6	30.09	5	30.30	29.80	1	1,758	0.06%
2022/04/06	1	29.40	0	0.00	29.35	1	1,709	0.06%
2022/04/01	1	29.35	0	0.00	29.35	1	1,719	0.06%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0	0.00	0.2	29.65	29.85	-0.2	1,764	-0.01%
2022/03/21	1	29.80	0	0.00	29.60	1	1,754	0.06%
2022/03/07	5	29.75	4	29.55	29.55	1	1,761	0.06%
2022/03/04	10	29.95	3	29.90	29.90	7	1,748	0.40%
2022/03/02	10	30.15	10.1	30.15	30.15	-0.1	1,816	0.00%
2022/03/01	17	30.46	4	30.24	30.05	13	1,838	0.71%
2022/02/24	1	29.55	0	0.00	29.45	1	1,850	0.05%
2022/02/21	5	30.15	0	0.00	30.05	5	1,957	0.26%
2022/02/18	2	30.13	1	30.20	30.15	1	2,008	0.05%
2022/02/17	1	29.75	0	0.00	29.95	1	2,144	0.05%
2022/02/11	3	29.63	0	0.00	29.60	3	2,141	0.14%
2022/02/08	1	29.65	0	0.00	29.70	1	2,206	0.05%
2022/01/25	0	0.00	3	29.15	29.05	-3	2,263	-0.13%
2022/01/21	1	29.60	0	0.00	29.45	1	2,236	0.04%
2022/01/20	1	29.70	1	29.70	29.80	0	2,224	0.00%
2022/01/18	6	29.80	0	0.00	29.65	6	2,228	0.27%
2022/01/17	1	29.65	0	0.00	29.70	1	2,239	0.04%
2022/01/14	1	29.85	5	29.75	29.80	-4	2,257	-0.18%
2022/01/13	4	29.95	2	29.90	30.15	2	2,254	0.09%
2022/01/12	1	29.70	0	0.00	29.70	1	2,230	0.04%
2022/01/10	3	30.77	0	0.00	30.40	3	2,201	0.14%
2022/01/07	3	30.00	0	0.00	29.95	3	2,108	0.14%
2022/01/06	3	29.87	0	0.00	29.65	3	2,037	0.15%
2022/01/05	1	29.55	0	0.00	29.55	1	1,997	0.05%
2021/12/30	0	0.00	6	29.35	29.35	-6	1,985	-0.30%
2021/12/22	10	29.15	0	0.00	29.10	10	1,931	0.52%
2021/12/21	1	28.95	1	29.00	29.10	0	1,921	0.00%
2021/12/16	0.1	29.20	0	0.00	29.10	0.1	1,939	0.00%
2021/12/13	5	29.50	2.6	29.53	29.45	2.4	1,975	0.12%
2021/12/10	0	0.00	5	29.46	29.55	-5	1,999	-0.25%
2021/12/08	3.6	29.85	0	0.00	29.65	3.6	2,041	0.18%
2021/12/06	0	0.00	1	29.50	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	1	29.25	29.35	-1	2,068	-0.05%
2021/12/02	0	0.00	1	29.10	29.05	-1	2,084	-0.05%
2021/11/29	0.1	29.35	0	0.00	29.20	0.1	2,151	0.00%
2021/11/26	1	29.85	0	0.00	29.80	1	2,116	0.05%
2021/11/25	3	30.75	0	0.00	30.40	3	2,090	0.14%
2021/11/24	0	0.00	10	30.50	30.55	-10	2,070	-0.48%
2021/11/23	1	30.00	0	0.00	30.20	1	2,019	0.05%
2021/11/22	0	0.00	8	30.38	30.40	-8	1,998	-0.40%
2021/11/19	0	0.00	1	30.25	30.25	-1	1,969	-0.05%
2021/11/18	52	30.15	6	30.35	30.35	46	1,928	2.39%
2021/11/17	0	0.00	5	30.13	30.00	-5	1,854	-0.27%
2021/11/12	1	29.30	1	29.05	29.25	0	1,622	0.00%
2021/11/10	2	29.18	0	0.00	28.95	2	1,709	0.12%
2021/11/09	1	29.30	0	0.00	29.35	1	1,728	0.06%
2021/11/04	0	0.00	10	28.80	28.80	-10	1,755	-0.57%
2021/11/02	0	0.00	1	28.85	28.75	-1	1,772	-0.06%
2021/11/01	1	28.30	0	0.00	28.35	1	1,768	0.06%
2021/10/29	1	28.40	0	0.00	28.20	1	1,824	0.05%
2021/10/27	0	0.00	11	28.25	28.25	-11	2,126	-0.52%
2021/10/19	1	28.45	0	0.00	28.45	1	2,374	0.04%
2021/10/08	1	28.25	0	0.00	28.15	1	2,500	0.04%
2021/10/05	1	27.95	0	0.00	28.45	1	2,526	0.04%
2021/10/04	0	0.00	20	28.25	28.25	-20	2,547	-0.79%
2021/10/01	2	28.48	0	0.00	28.15	2	2,552	0.08%
2021/09/17	0	0.00	1	28.45	28.35	-1	2,882	-0.03%
2021/09/14	0	0.00	4	27.95	27.95	-4	3,017	-0.13%
2021/09/13	11	27.35	0	0.00	27.35	11	3,292	0.33%
2021/09/09	1	27.40	1	27.55	27.30	0	3,434	0.00%
2021/09/08	5	27.56	0	0.00	27.40	5	3,401	0.15%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	2	28.15	0	0.00	28.10	2	3,378	0.06%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/26	0	0.00	2	29.35	29.10	-2	3,738	-0.05%
2021/08/25	2	29.10	0	0.00	29.15	2	3,738	0.05%
2021/08/18	4	29.03	0	0.00	29.45	4	3,722	0.11%
2021/08/17	1	29.30	0	0.00	29.30	1	3,701	0.03%
2021/08/16	3	29.82	22	30.47	29.45	-19	3,687	-0.52%
2021/08/13	0	0.00	2	30.30	30.20	-2	3,583	-0.06%
2021/08/11	1	29.95	0	0.00	29.95	1	3,535	0.03%
2021/08/10	6	30.00	1	30.10	30.20	5	3,511	0.14%
2021/08/09	3	29.70	0	0.00	30.00	3	3,526	0.09%
2021/08/06	0	0.00	1	29.55	29.80	-1	3,516	-0.03%
2021/08/05	2	29.55	2	29.68	29.70	0	3,543	0.00%
2021/08/04	1	30.00	0	0.00	29.85	1	3,632	0.03%
2021/08/03	13	31.02	1	30.80	30.50	12	3,618	0.33%
2021/08/02	9	30.59	16	30.65	30.90	-7	3,548	-0.20%
2021/07/29	1	29.90	0	0.00	30.00	1	3,343	0.03%
2021/07/28	2	29.75	3	29.73	29.80	-1	3,342	-0.03%
2021/07/27	3	29.97	2	30.05	30.00	1	3,385	0.03%
2021/07/26	2	29.98	11	29.93	29.85	-9	3,374	-0.27%
2021/07/23	0	0.00	5	29.59	29.55	-5	3,343	-0.15%
2021/07/19	0	0.00	4	29.24	29.25	-4	3,503	-0.11%
2021/07/16	0	0.00	2	29.13	29.10	-2	3,742	-0.05%
2021/07/15	0	0.00	1	28.55	28.65	-1	3,764	-0.03%
2021/07/14	1	28.80	0	0.00	28.65	1	3,870	0.03%
2021/07/13	10	28.80	0	0.00	28.55	10	4,110	0.24%
2021/07/12	1	28.60	0	0.00	28.80	1	4,147	0.02%
2021/07/09	2	28.60	0	0.00	28.55	2	4,213	0.05%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/05	0	0.00	1	28.90	28.95	-1	4,284	-0.02%
2021/07/02	1	28.85	10	28.85	28.90	-9	4,283	-0.21%
2021/07/01	0	0.00	1	29.20	29.00	-1	4,276	-0.02%
2021/06/30	30	29.20	0	0.00	29.15	30	4,275	0.70%
2021/06/29	1	29.05	10	29.10	29.10	-9	4,272	-0.21%
2021/06/28	4	29.74	2	30.18	29.65	2	4,246	0.05%
2021/06/25	1	29.60	2	29.65	29.50	-1	4,015	-0.02%
2021/06/24	4	30.03	5	29.78	29.75	-1	4,006	-0.02%
2021/06/23	6	30.04	24	30.07	29.70	-18	3,958	-0.45%
2021/06/22	36	29.78	38	30.21	29.85	-2	3,860	-0.05%
2021/06/21	41	29.32	33	29.64	29.55	8	3,570	0.22%
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	1	28.45	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1	28.75	0	0.00	28.75	1	3,427	0.03%
2021/06/10	1	28.80	0	0.00	28.80	1	3,441	0.03%
2021/06/09	1	29.00	0	0.00	29.20	1	3,429	0.03%
2021/06/08	1	28.95	0	0.00	29.00	1	3,430	0.03%
2021/06/07	4	28.59	0	0.00	29.00	4	3,438	0.12%
2021/06/04	4	29.63	1	29.50	29.30	3	3,439	0.09%
2021/06/03	9	29.33	12	29.52	29.90	-3	3,338	-0.09%
2021/06/01	0	0.00	1	27.80	27.85	-1	3,156	-0.03%
2021/05/31	0	0.00	1	28.00	27.85	-1	3,201	-0.03%
2021/05/28	3	27.65	2	27.63	27.65	1	3,238	0.03%
2021/05/27	0	0.00	3	27.20	27.20	-3	3,418	-0.09%
2021/05/26	1	27.30	2	27.50	27.35	-1	3,696	-0.03%
2021/05/24	0	0.00	3	27.22	27.40	-3	3,920	-0.08%
2021/05/19	1	26.70	1	26.85	26.85	0	3,980	0.00%
2021/05/17	3	25.80	14	25.61	25.60	-11	3,973	-0.28%
2021/05/14	1	26.40	0	0.00	26.60	1	3,929	0.03%
2021/05/13	4	25.98	3	26.43	26.35	1	3,904	0.03%
2021/05/12	15	26.58	9	26.64	26.50	6	3,863	0.16%
2021/05/10	1.1	28.71	0	0.00	28.70	1.1	3,714	0.03%
2021/05/07	1	28.55	0.1	30.40	28.60	0.9	3,706	0.03%
2021/05/06	2	28.43	0	0.00	28.40	2	3,709	0.05%
2021/05/05	3	28.47	0	0.00	28.40	3	3,687	0.08%
2021/05/04	12	28.64	0.2	28.60	28.50	11.8	3,672	0.32%
2021/05/03	2	29.65	1	29.65	29.55	1	3,600	0.03%
2021/04/29	0	0.00	1	30.20	30.05	-1	3,610	-0.03%
2021/04/28	1	29.95	0	0.00	30.00	1	3,573	0.03%
2021/04/27	0	0.00	30	30.45	30.30	-30	3,541	-0.85%
2021/04/26	0	0.00	10	30.50	30.75	-10	3,499	-0.29%
2021/04/23	30	30.90	0	0.00	30.70	30	3,442	0.87%
2021/04/22	13.2	31.74	7	31.27	30.50	6.2	3,378	0.18%
2021/04/21	2	30.10	0	0.00	30.30	2	3,153	0.06%
2021/04/20	6	30.63	3	30.62	30.45	3	3,118	0.10%
2021/04/19	4	30.60	27	30.79	31.10	-23	3,048	-0.75%
2021/04/16	2	29.58	2	29.63	29.75	0	2,815	0.00%
2021/04/15	7	29.50	6	29.55	29.55	1	2,786	0.04%
2021/04/14	1	29.50	1	29.20	29.20	0	2,739	0.00%
2021/04/13	5	28.80	0	0.00	28.75	5	2,694	0.19%
2021/04/08	10	29.00	0	29.15	29.00	10	2,760	0.36%
2021/04/07	0	0.00	13	29.05	29.05	-13	2,756	-0.47%
2021/03/26	1	29.25	0	0.00	29.30	1	2,761	0.04%
2021/03/22	1	28.90	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%
2021/03/16	0	0.00	1	29.50	29.30	-1	2,877	-0.03%
2021/03/15	1	29.10	2	29.40	29.50	-1	2,873	-0.03%
2021/03/11	1	29.25	11	29.29	29.30	-10	2,870	-0.35%
2021/03/10	1	29.35	0	0.00	29.35	1	2,877	0.03%
2021/03/08	2	30.08	0	0.00	29.95	2	2,837	0.07%
2021/03/04	1	29.80	0	0.00	30.00	1	2,795	0.04%
2021/03/02	5	30.30	4	30.41	29.70	1	2,725	0.04%
2021/02/26	3	30.37	19	30.12	30.30	-16	2,564	-0.62%
2021/02/25	17	29.20	6	29.56	29.55	11	2,295	0.48%
2021/02/23	0	0.00	2	28.45	28.60	-2	2,105	-0.09%
2021/02/22	0	0.00	1	28.10	28.25	-1	2,129	-0.05%
2021/02/18	2	27.70	50	27.68	27.80	-48	2,106	-2.28%
2021/02/17	0	0.00	1	27.65	27.70	-1	2,104	-0.05%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	2	27.23	0	0.00	27.15	2	2,150	0.09%
2021/01/28	2	27.35	5	27.35	27.35	-3	2,133	-0.14%
2021/01/27	5.1	27.61	0	0.00	27.55	5.1	2,117	0.24%
2021/01/26	1	27.65	1.1	27.80	27.50	-0.1	2,120	-0.01%
2021/01/25	2	27.98	5	27.95	27.95	-3	2,114	-0.14%
2021/01/22	12	28.32	1	28.15	28.20	11	2,125	0.52%
2021/01/21	10	27.35	0	0.00	27.55	10	2,086	0.48%
2021/01/20	0	0.00	1	27.25	27.25	-1	2,085	-0.05%
2021/01/19	5	27.73	1.1	27.61	27.60	3.9	2,053	0.19%
2021/01/15	10	27.80	0.1	27.90	27.90	9.9	2,036	0.49%
2021/01/14	0	0.00	5	28.10	28.05	-5	2,011	-0.25%
2021/01/13	20	28.18	2	28.13	28.20	18	1,986	0.91%
2021/01/12	11	28.25	0	0.00	28.10	11	1,963	0.56%
2021/01/08	1	28.85	1	28.80	28.70	0	1,908	0.00%
2021/01/07	1	28.65	6	28.69	28.70	-5	1,893	-0.26%
2021/01/06	0	0.00	19	29.17	28.85	-19	1,869	-1.02%
2021/01/04	10	29.35	22	29.36	29.45	-12	1,815	-0.66%
2020/12/30	0	0.00	1	28.85	29.05	-1	1,713	-0.06%
2020/12/28	4	29.01	20	28.97	28.95	-16	1,684	-0.95%
2020/12/24	20	28.55	0	0.00	28.60	20	1,651	1.21%
2020/12/23	10	28.45	0	0.00	28.70	10	1,647	0.61%
2020/12/22	5	29.07	1	28.75	28.40	4	1,671	0.24%
2020/12/21	2	29.65	6	29.48	29.45	-4	1,672	-0.24%
2020/12/18	2	28.75	15	28.90	29.10	-13	1,601	-0.81%
2020/12/16	0	0.00	3	29.01	28.85	-3	1,580	-0.19%
2020/12/15	0	0.00	2	28.40	28.20	-2	1,545	-0.13%
2020/12/11	18	28.05	0	0.00	28.05	18	1,567	1.15%
2020/12/10	20	28.33	0	0.00	28.25	20	1,562	1.28%
2020/12/07	10	28.90	10	28.80	28.85	0	1,616	0.00%
2020/12/03	0	0.00	3	28.48	28.75	-3	1,629	-0.18%
2020/12/02	0	0.00	46.1	28.35	28.45	-46.1	1,667	-2.76%
2020/12/01	10	28.47	0	0.00	28.55	10	1,732	0.58%
2020/11/26	16	28.77	0	0.00	28.70	16	2,209	0.72%
2020/11/25	5	29.10	3	29.03	29.00	2	2,846	0.07%
2020/11/24	8	28.60	0	0.00	28.60	8	2,891	0.28%
2020/11/23	10	28.93	0	0.00	28.80	10	2,901	0.34%
2020/11/19	1	29.25	1	28.95	29.00	0	2,900	0.00%
2020/11/18	0	0.00	2	28.65	28.60	-2	2,895	-0.07%
2020/11/13	0	0.00	4	28.29	28.50	-4	3,042	-0.13%
2020/11/12	0	0.00	3	28.43	28.60	-3	3,061	-0.10%
2020/11/11	1	28.20	0	0.00	28.55	1	3,143	0.03%
2020/11/10	2	28.60	2	28.58	28.30	0	3,128	0.00%
2020/11/09	0	0.00	2	28.00	27.80	-2	3,092	-0.06%
2020/11/04	13	27.84	0	0.00	27.80	13	3,165	0.41%
2020/10/29	0	0.00	1	27.20	27.30	-1	3,212	-0.03%
2020/10/28	2	27.70	0	0.00	27.65	2	3,227	0.06%
2020/10/23	0	0.00	4	27.85	27.85	-4	3,230	-0.12%
2020/10/22	0	0.00	2	27.98	27.95	-2	3,257	-0.06%
2020/10/20	3	28.00	0	0.00	28.00	3	3,305	0.09%
2020/10/19	2	27.90	0	0.00	28.15	2	3,311	0.06%
2020/10/16	2	28.15	0	0.00	28.10	2	3,313	0.06%
2020/10/15	2	28.05	5	28.15	28.05	-3	3,327	-0.09%
2020/10/14	1	28.15	0	0.00	28.20	1	3,321	0.03%
2020/10/13	0	0.00	1	28.20	28.20	-1	3,337	-0.03%
2020/10/06	0	0.00	1	28.75	28.80	-1	3,418	-0.03%
2020/09/30	39	28.42	7	28.39	28.35	32	3,523	0.91%
2020/09/25	3	27.93	4	28.20	28.00	-1	3,669	-0.03%
2020/09/24	5	28.48	0	0.00	28.05	5	3,668	0.14%
2020/09/23	8	29.28	2	29.20	29.00	6	3,634	0.17%
2020/09/22	1	29.40	0	0.00	29.30	1	3,629	0.03%
2020/09/21	5	30.04	0	0.00	29.80	5	3,627	0.14%
2020/09/18	9	29.83	0	0.00	29.80	9	3,612	0.25%
2020/09/15	2	29.55	3	29.55	29.55	-1	3,759	-0.03%
2020/09/14	8	29.55	2	29.40	29.40	6	3,766	0.16%
2020/09/11	3	29.68	0	0.00	29.70	3	3,746	0.08%
2020/09/10	2	29.85	6	30.08	29.85	-4	3,733	-0.11%
2020/09/09	12	29.94	14	29.88	30.00	-2	3,708	-0.05%
2020/09/08	1	30.20	0	0.00	30.25	1	3,685	0.03%
2020/09/07	6	30.44	0	0.00	30.40	6	3,680	0.16%
2020/09/04	6	30.22	6	30.43	30.25	0	3,677	0.00%
2020/09/03	15	30.88	1	31.00	30.65	14	3,632	0.39%
2020/09/02	16	30.85	9	30.65	30.85	7	3,597	0.19%
2020/09/01	25	31.68	15	31.17	31.20	10	3,539	0.28%
2020/08/31	20	31.83	46	31.52	32.00	-26	3,278	-0.79%
2020/08/28	0	0.00	1	28.90	29.10	-1	2,640	-0.04%
2020/08/26	3	28.72	4	28.64	28.70	-1	2,581	-0.04%
2020/08/25	5	28.45	2	28.35	28.35	3	2,588	0.12%
2020/08/21	1	28.10	2	28.00	28.05	-1	2,607	-0.04%
2020/08/20	12	28.28	18	28.17	27.75	-6	2,621	-0.23%
2020/08/19	16	28.96	7	28.94	28.85	9	2,558	0.35%
2020/08/17	8	28.43	6	28.57	28.40	2	2,503	0.08%
2020/08/13	0	0.00	5	27.50	27.40	-5	2,518	-0.20%
2020/08/12	7	27.44	5	27.40	27.40	2	2,542	0.08%
2020/08/11	10	27.40	0	0.00	27.30	10	2,533	0.39%
2020/08/10	15	27.19	2	27.20	27.20	13	2,519	0.52%
2020/08/06	4	26.89	0	0.00	26.95	4	2,485	0.16%
2020/08/05	3	26.95	0.9	28.90	26.95	2.1	2,485	0.08%
2020/08/04	1	27.25	0	0.00	27.20	1	2,519	0.04%
2020/07/31	2	26.70	0	0.00	26.65	2	2,524	0.08%
2020/07/30	1	26.70	2	26.75	26.75	-1	2,535	-0.04%
2020/07/29	0	0.00	10	26.80	26.90	-10	2,571	-0.39%
2020/07/28	0	0.00	11	26.65	26.55	-11	2,579	-0.43%
2020/07/27	5	27.09	0	0.00	26.95	5	2,591	0.19%
2020/07/24	2	27.68	0	0.00	27.65	2	2,582	0.08%
2020/07/21	0	0.00	2	27.85	27.85	-2	2,594	-0.08%
2020/07/20	0	0.00	2	28.00	27.90	-2	2,589	-0.08%
2020/07/17	1	28.20	2	28.30	28.00	-1	2,608	-0.04%
2020/07/16	0	0.00	1	28.20	28.20	-1	2,620	-0.04%
2020/07/15	0	0.00	1	27.70	27.55	-1	2,599	-0.04%
2020/07/14	2	27.60	0	0.00	27.60	2	2,611	0.08%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/10	4	28.14	33	27.80	27.80	-29	2,631	-1.10%
2020/07/09	2	28.75	10	28.75	28.65	-8	2,602	-0.31%
2020/07/08	19	29.75	57	29.70	29.75	-38	2,560	-1.48%
2020/07/07	0	0.00	1	29.55	29.65	-1	2,497	-0.04%
2020/07/06	0	0.00	3	29.73	29.65	-3	2,490	-0.12%
2020/07/03	1	29.90	1	29.70	29.70	0	2,479	0.00%
2020/07/02	10	29.85	1	29.85	29.90	9	2,469	0.36%
2020/06/30	0	0.00	1	29.85	29.80	-1	2,486	-0.04%
2020/06/23	28	30.25	1	30.40	30.35	27	2,480	1.09%
2020/06/22	1	29.85	0	0.00	29.75	1	2,427	0.04%
2020/06/19	10	29.59	0	0.00	29.55	10	2,429	0.41%
2020/06/18	0	0.00	7	29.30	29.30	-7	2,450	-0.29%
2020/06/17	0	0.00	2	29.53	29.40	-2	2,464	-0.08%
2020/06/16	14	29.70	0	0.00	29.70	14	2,500	0.56%
2020/06/15	0	0.00	11	29.01	29.15	-11	2,623	-0.42%
2020/06/12	0	0.00	10	28.80	29.10	-10	2,646	-0.38%
2020/06/11	2	29.48	0	0.00	29.25	2	2,687	0.07%
2020/06/10	0	0.00	1	29.95	29.85	-1	2,692	-0.04%
2020/06/09	1	30.05	0	0.00	29.80	1	2,762	0.04%
2020/06/08	0	0.00	1	30.75	30.30	-1	2,787	-0.04%
2020/06/05	0	0.00	1	30.10	30.20	-1	2,759	-0.04%
2020/06/03	20	29.64	0	0.00	29.60	20	2,854	0.70%
2020/06/01	15	29.68	0	0.00	29.50	15	2,846	0.53%
2020/05/29	20	29.28	0	0.00	29.30	20	2,836	0.71%
2020/05/28	12	29.58	4	29.68	29.10	8	2,835	0.28%
2020/05/27	0	0.00	2	28.80	29.00	-2	2,813	-0.07%
2020/05/25	0	0.00	1	28.55	28.45	-1	2,852	-0.04%
2020/05/21	10	29.25	1	29.10	29.05	9	2,963	0.30%
2020/05/20	0	0.00	3	28.10	28.05	-3	2,890	-0.10%
2020/05/19	0	0.00	3	28.05	28.40	-3	2,895	-0.10%
2020/05/18	10	27.60	1	27.65	27.75	9	2,885	0.31%
2020/05/14	0	0.00	1	27.60	27.50	-1	2,904	-0.03%
2020/05/13	3	27.38	0	0.00	27.85	3	2,911	0.10%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	1	27.60	0	0.00	27.70	1	2,942	0.03%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/05/05	0	0.00	3	28.30	28.70	-3	2,967	-0.10%
2020/05/04	0	0.00	1	28.10	28.05	-1	2,969	-0.03%
2020/04/29	0	0.00	2	28.10	28.05	-2	3,066	-0.07%
2020/04/28	0	0.00	2	28.00	27.85	-2	3,121	-0.06%
2020/04/27	0	0.00	0.1	27.80	27.65	-0.1	3,276	0.00%
2020/04/22	2	26.80	0	0.00	26.90	2	3,396	0.06%
2020/04/21	2	27.25	0	0.00	27.25	2	3,449	0.06%
2020/04/20	0	0.00	4	27.83	27.80	-4	3,541	-0.11%
2020/04/17	3	27.65	1	27.85	27.75	2	4,042	0.05%
2020/04/16	1	27.50	3	27.65	27.65	-2	4,198	-0.05%
2020/04/09	1	28.00	0	0.00	27.95	1	4,817	0.02%
2020/04/08	3	27.80	16	27.39	27.80	-13	5,048	-0.26%
2020/04/07	0	0.00	10	26.78	26.85	-10	5,648	-0.18%
2020/04/01	0	0.00	11	26.70	26.65	-11	5,870	-0.19%
2020/03/27	0	0.00	1	26.95	26.65	-1	6,254	-0.02%
2020/03/26	4	26.58	5	26.90	26.55	-1	6,567	-0.02%
2020/03/25	3	26.78	0	0.00	26.50	3	6,557	0.05%
2020/03/24	4	26.16	1	26.15	26.10	3	6,581	0.05%
2020/03/20	0	0.00	1	27.50	26.95	-1	6,707	-0.01%
2020/03/19	1	25.70	22	25.45	26.50	-21	6,654	-0.32%
2020/03/17	7	26.50	2.1	26.76	26.95	4.9	6,497	0.08%
2020/03/13	16	27.00	23	27.20	27.65	-7	6,381	-0.11%
2020/03/12	4	28.84	3	28.93	28.80	1	6,274	0.02%
2020/03/11	7	29.66	0	0.00	29.55	7	6,208	0.11%
2020/03/09	56	29.83	0	0.00	29.70	56	6,162	0.91%
2020/03/06	1	30.90	2	31.00	30.90	-1	6,071	-0.02%
2020/03/05	28	31.20	0	0.00	31.15	28	6,069	0.46%
2020/03/04	0	0.00	4	30.93	31.00	-4	6,069	-0.07%
2020/03/03	2	31.13	0	0.00	31.15	2	6,058	0.03%
2020/03/02	7	30.83	0	0.00	31.00	7	6,044	0.12%
2020/02/27	1	31.40	11	31.30	31.35	-10	5,990	-0.17%
2020/02/26	4	31.41	0.2	32.00	31.70	3.8	5,938	0.06%
2020/02/25	2	31.35	1	31.40	31.55	1	5,905	0.02%
2020/02/24	14	32.15	33	31.90	31.85	-19	5,835	-0.33%
2020/02/21	0	0.00	10	32.60	32.60	-10	5,738	-0.17%
2020/02/20	0	0.00	1	32.75	32.75	-1	5,715	-0.02%
2020/02/19	10	32.95	1	32.65	32.95	9	5,686	0.16%
2020/02/14	0	0.00	2	32.90	32.90	-2	5,617	-0.04%
2020/02/13	6	32.95	0	0.00	32.95	6	5,599	0.11%
2020/02/12	10	32.85	2	32.90	32.85	8	5,596	0.14%
2020/02/11	0	0.00	10	33.00	32.95	-10	5,543	-0.18%
2020/02/10	11	32.58	0	0.00	32.65	11	5,518	0.20%
2020/02/04	3	33.55	1	33.35	33.55	2	5,351	0.04%
2020/02/03	0	0.00	4	32.61	33.05	-4	5,279	-0.08%
2020/01/31	3	33.90	0	0.00	33.75	3	5,190	0.06%
2020/01/30	0	0.00	11	33.86	33.30	-11	5,112	-0.22%
2020/01/20	0	0.00	3	34.95	34.95	-3	4,941	-0.06%
2020/01/17	0	0.00	3	34.75	34.75	-3	4,869	-0.06%
2020/01/16	3	34.75	10	34.80	34.75	-7	4,822	-0.15%
2020/01/15	2	34.63	0	0.00	34.60	2	4,798	0.04%
2020/01/14	2	34.95	8	34.45	34.45	-6	4,731	-0.13%
2020/01/13	49	35.61	2	36.03	34.75	47	4,620	1.02%
2020/01/10	10	34.81	6	34.63	34.75	4	4,117	0.10%
2020/01/09	11	34.30	0	0.00	34.30	11	3,935	0.28%
2020/01/08	21	34.72	0	0.00	34.30	21	3,847	0.55%
2020/01/06	13	34.96	10	35.00	35.00	3	3,631	0.08%
2020/01/03	22	35.12	6	35.06	35.05	16	3,437	0.47%
2020/01/02	13	35.63	5	35.85	35.85	8	3,225	0.25%
2019/12/31	16	35.52	59	35.54	35.90	-43	2,963	-1.45%
2019/12/30	17	33.52	11	33.44	33.50	6	2,327	0.26%
2019/12/27	30	32.65	0	0.00	32.50	30	2,156	1.39%
2019/12/26	14	33.06	6	32.99	32.85	8	2,051	0.39%
2019/12/25	12	32.86	0	0.00	32.90	12	1,984	0.60%
2019/12/24	11	33.43	11	33.42	32.95	0	1,895	0.00%
2019/12/23	78	32.93	70	32.86	33.10	8	1,654	0.48%
2019/12/20	2	31.60	0	0.00	31.60	2	1,312	0.15%
2019/12/19	3	31.77	5	31.60	31.50	-2	1,299	-0.15%
2019/12/18	8	32.53	3	32.15	32.10	5	1,240	0.40%
2019/12/16	1	31.15	0	0.00	31.30	1	1,044	0.10%
2019/12/13	0	0.00	20	31.15	31.20	-20	1,050	-1.90%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/06	0	0.00	20	31.30	31.25	-20	1,053	-1.90%
2019/12/05	0	0.00	30	31.20	31.20	-30	1,056	-2.84%
2019/12/04	1	31.30	0	31.40	31.30	1	1,034	0.09%
2019/11/28	0	0.00	3	31.80	31.80	-3	948	-0.32%
2019/11/22	0.1	32.30	0	0.00	31.80	0.1	971	0.01%
2019/11/21	0.4	32.30	2	31.80	31.90	-1.6	976	-0.17%
2019/11/20	0	0.00	0.5	33.80	31.90	-0.5	977	-0.05%
2019/11/19	0	0.00	1	31.85	31.80	-1	995	-0.10%
2019/11/18	0	0.00	2	31.80	31.80	-2	1,036	-0.19%
2019/11/08	0.2	31.85	0	0.00	31.80	0.2	1,093	0.02%
2019/11/07	0	0.00	0.2	34.40	31.75	-0.2	1,119	-0.02%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/10/21	25	31.55	0	0.00	31.50	25	1,205	2.07%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/14	16	31.80	0	0.00	31.70	16	1,180	1.36%
2019/10/07	14	32.20	0	0.00	32.20	14	1,184	1.18%
2019/10/04	22	32.20	1	32.23	32.20	21	1,212	1.73%
2019/10/03	0	0.00	1	31.75	32.05	-1	1,267	-0.08%
2019/10/02	12	32.05	0	0.00	32.05	12	1,349	0.89%
2019/10/01	0	0.00	1	32.30	32.15	-1	1,398	-0.07%
2019/09/26	14	32.86	0	0.00	32.70	14	1,471	0.95%
2019/09/25	0	0.00	1	32.40	32.65	-1	1,560	-0.06%
2019/09/12	0	0.00	2	31.75	31.75	-2	1,756	-0.11%
2019/09/09	0	0.00	2	32.18	31.95	-2	1,794	-0.11%
2019/08/30	2	31.85	2	31.95	31.45	0	1,938	0.00%
2019/08/23	0	0.00	2	32.45	32.45	-2	2,056	-0.10%
2019/08/22	0	0.00	5	32.55	32.60	-5	2,069	-0.24%
2019/08/21	5	32.90	7	33.02	32.85	-2	2,064	-0.10%
2019/08/19	2	32.30	4	32.55	32.65	-2	2,036	-0.10%
2019/08/14	0	0.00	2	31.85	31.75	-2	1,995	-0.10%
2019/08/13	0	0.00	2	31.85	31.80	-2	1,983	-0.10%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/29	0	0.00	1	32.15	32.10	-1	2,000	-0.05%
2019/07/25	1	32.00	3	32.00	31.95	-2	1,970	-0.10%
2019/07/22	0	0.00	3	32.70	32.65	-3	1,927	-0.16%
2019/07/19	0	0.00	10.4	32.90	32.85	-10.4	1,933	-0.54%
2019/07/11	1	32.85	8	32.95	33.00	-7	1,964	-0.36%
2019/07/10	1	32.75	0	0.00	32.80	1	1,982	0.05%
2019/07/09	11	33.23	36	33.50	33.30	-25	1,992	-1.25%
2019/07/08	2	34.30	1	34.40	34.40	1	1,968	0.05%
2019/07/05	0	0.00	16	34.21	34.20	-16	1,884	-0.85%
2019/07/02	3	33.93	9	34.80	33.60	-6	1,844	-0.33%
2019/07/01	5	34.00	0	0.00	34.20	5	1,738	0.29%
2019/06/28	1	33.80	0	0.00	33.80	1	1,710	0.06%
2019/06/27	1	34.05	6	34.06	33.90	-5	1,692	-0.30%
2019/06/26	2	33.65	1	33.85	33.80	1	1,668	0.06%
2019/06/25	0	0.00	1	33.40	33.40	-1	1,613	-0.06%
2019/06/24	0	0.00	4	33.40	33.40	-4	1,592	-0.25%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/19	3	33.07	0	0.00	33.05	3	1,571	0.19%
2019/06/18	0	0.00	15	32.77	32.90	-15	1,567	-0.96%
2019/06/14	6	32.74	0	0.00	32.60	6	1,616	0.37%
2019/06/12	5	32.77	0	0.00	32.45	5	1,662	0.30%
2019/06/11	3	32.55	0	0.00	32.55	3	1,710	0.18%
2019/06/06	0	0.00	1	32.95	33.10	-1	1,773	-0.06%
2019/06/04	0	0.00	2	32.70	32.70	-2	1,764	-0.11%
2019/05/31	0	0.00	7	32.62	32.45	-7	1,813	-0.39%
2019/05/30	0	0.00	3	32.47	32.55	-3	1,776	-0.17%
2019/05/29	0	0.00	3	31.90	31.90	-3	1,729	-0.17%
2019/05/28	1	31.85	5	31.83	31.75	-4	1,740	-0.23%
2019/05/27	0	0.00	3	31.65	31.80	-3	1,753	-0.17%
2019/05/17	0	0.00	5	31.52	31.55	-5	1,818	-0.27%
2019/05/10	1	30.70	0	0.00	30.50	1	1,916	0.05%
2019/05/09	0	0.00	5	31.00	30.65	-5	1,928	-0.26%
2019/05/08	1	31.20	0	0.00	31.10	1	2,004	0.05%
2019/04/30	0	0.00	2	31.35	31.35	-2	2,298	-0.09%
2019/04/29	0	0.00	5	31.25	31.30	-5	2,299	-0.22%
2019/04/26	3	31.02	0	0.00	31.00	3	2,308	0.13%
2019/04/25	1	31.30	2	31.55	31.30	-1	2,296	-0.04%
2019/04/24	2	31.40	2	31.55	31.30	0	2,290	0.00%
2019/04/23	1	31.60	0	0.00	31.55	1	2,303	0.04%
2019/04/17	5	31.43	0	0.00	31.45	5	2,324	0.22%
2019/04/15	2	31.45	3	31.40	31.45	-1	2,273	-0.04%
2019/04/12	6	31.90	20	32.31	31.85	-14	2,240	-0.62%
2019/04/09	3	31.40	0	0.00	31.35	3	2,232	0.13%
2019/04/08	5	31.89	0	0.00	31.80	5	2,198	0.23%
2019/03/29	0	0.00	13	32.33	32.50	-13	2,165	-0.60%
2019/03/28	0	0.00	1	32.05	32.05	-1	2,147	-0.05%
2019/03/27	6	32.04	0	0.00	32.10	6	2,154	0.28%
2019/03/26	9	32.20	0	0.00	32.15	9	2,158	0.42%
2019/03/25	6	31.77	0	0.00	31.80	6	2,154	0.28%
2019/03/22	1	32.60	3	32.55	32.55	-2	2,138	-0.09%
2019/03/21	0	0.00	2	32.60	32.60	-2	2,140	-0.09%
2019/03/20	10	32.07	2	32.05	32.10	8	2,119	0.38%
2019/03/19	31	32.22	0	0.00	32.00	31	2,095	1.48%
2019/03/18	12	32.27	0	0.00	32.20	12	2,074	0.58%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/14	4	31.83	0	0.00	31.75	4	2,005	0.20%
2019/03/13	7	32.14	0	0.00	32.10	7	1,948	0.36%
2019/03/12	8	33.48	2	33.35	33.35	6	1,838	0.33%
2019/03/11	0	0.00	1	33.70	33.75	-1	1,817	-0.06%
2019/03/08	25	33.70	0	0.00	33.70	25	1,829	1.37%
2019/03/07	0	0.00	4	33.86	33.70	-4	1,805	-0.22%
2019/03/06	3	33.67	1	33.60	33.60	2	1,800	0.11%
2019/03/05	1	33.45	2	33.45	33.50	-1	1,766	-0.06%
2019/03/04	2	33.45	28.9	33.45	33.50	-26.9	1,759	-1.53%
2019/02/27	5	33.40	1	33.45	33.35	4	1,754	0.23%
2019/02/26	11	33.93	2	33.78	33.70	9	1,745	0.52%
2019/02/25	14	34.05	1	33.85	34.00	13	1,750	0.74%
2019/02/21	0	0.00	1	33.80	33.65	-1	1,751	-0.06%
2019/02/19	2	34.30	0	0.00	33.85	2	1,818	0.11%
2019/02/18	0	0.00	2	33.88	33.95	-2	1,794	-0.11%
2019/02/13	1	33.80	0	0.00	33.80	1	1,735	0.06%
2019/02/12	4	34.45	2	34.60	34.40	2	1,704	0.12%
2019/02/11	1	34.15	1	34.55	34.55	0	1,676	0.00%
2019/01/29	0	0.00	1	34.10	33.65	-1	1,583	-0.06%
2019/01/28	1	33.55	3	33.77	34.05	-2	1,485	-0.13%
2019/01/25	2	33.35	5	33.50	33.25	-3	1,391	-0.22%
2019/01/24	0	0.00	4	33.45	33.20	-4	1,340	-0.30%
2019/01/23	0	0.00	2	32.00	32.90	-2	1,231	-0.16%
2019/01/10	0	0.00	1	31.55	31.50	-1	1,199	-0.08%
2018/12/11	5	29.55	0	0.00	29.70	5	1,347	0.37%
2018/12/06	1	30.00	0	0.00	29.85	1	1,363	0.07%
2018/12/05	0	0.00	1	30.55	30.35	-1	1,362	-0.07%
2018/11/29	0	0.00	1	30.20	30.70	-1	1,336	-0.07%
2018/11/23	1	30.20	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	30.00	30.00	-1	1,252	-0.08%
2018/11/21	0	0.00	10	29.70	29.50	-10	1,230	-0.81%
2018/11/19	0	0.00	2	30.13	29.85	-2	1,202	-0.17%
2018/11/16	0	0.00	10	29.10	29.70	-10	1,163	-0.86%
2018/11/12	2	28.40	0	0.00	28.45	2	1,106	0.18%
2018/11/09	1	28.35	2	28.40	28.35	-1	1,120	-0.09%
2018/11/08	2	28.60	0	0.00	28.55	2	1,130	0.18%
2018/10/30	5	28.05	0	0.00	28.00	5	1,157	0.43%
2018/10/25	1	28.30	0	0.00	28.50	1	1,104	0.09%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/22	2	29.10	0	0.00	29.10	2	1,056	0.19%
2018/10/17	6	29.00	0	0.00	29.25	6	1,078	0.56%
2018/10/11	5	29.50	0	0.00	29.20	5	1,064	0.47%
2018/10/04	0	0.00	1	31.70	31.80	-1	991	-0.10%
2018/10/03	6	32.05	18	31.90	31.90	-12	965	-1.24%
2018/09/25	0	0.00	1	30.85	30.95	-1	856	-0.12%
2018/09/19	1	30.65	1	30.80	30.80	0	853	0.00%
2018/09/14	0	0.00	1	30.65	30.40	-1	890	-0.11%
2018/09/10	2	29.33	1	29.05	29.10	1	930	0.11%
2018/09/03	0	0.00	1	30.60	30.45	-1	1,003	-0.10%
2018/08/27	2	30.43	0	0.00	30.55	2	1,169	0.17%
2018/08/03	2	30.10	0	0.00	30.05	2	1,232	0.16%
2018/07/24	17	30.95	0	0.00	30.90	17	1,269	1.34%
2018/07/23	0	0.00	140	30.90	30.90	-140	1,266	-11.05%	大賣/鉅額交易
2018/07/17	1	31.05	0	0.00	30.90	1	1,338	0.07%
2018/07/16	0	0.00	0.3	30.80	30.65	-0.3	1,362	-0.02%
2018/07/11	1	30.60	0	0.00	30.55	1	1,389	0.07%
2018/07/04	0	0.00	0	30.95	30.95	0	1,409	0.00%
2018/06/26	3	30.10	0	0.00	30.75	3	1,383	0.22%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/19	4	31.99	0	0.00	31.90	4	1,282	0.31%
2018/06/14	0	0.00	3	32.45	32.45	-3	1,226	-0.24%
2018/06/13	0	0.00	1	32.45	32.45	-1	1,220	-0.08%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	3	32.90	0	0.00	32.90	3	1,132	0.26%
2018/05/30	0	0.00	1	33.40	33.30	-1	1,003	-0.10%
2018/05/18	2.9	33.61	0	0.00	33.50	2.9	999	0.29%
2018/05/10	0	0.00	1	33.95	33.95	-1	1,073	-0.09%
2018/05/08	0	0.00	2	33.95	33.95	-2	1,074	-0.19%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/05/03	0	0.00	2	34.20	34.15	-2	1,067	-0.19%
2018/04/30	5	34.90	0	0.00	34.70	5	1,055	0.47%
2018/04/27	5	34.80	0	0.00	34.80	5	1,054	0.47%
2018/04/26	0	0.00	5	35.45	35.25	-5	1,042	-0.48%
2018/04/25	0	0.00	6	35.70	35.70	-6	1,029	-0.58%
2018/04/19	5	33.90	0	0.00	33.85	5	1,031	0.48%
2018/04/13	0	0.00	1	34.60	34.65	-1	1,045	-0.10%
2018/03/29	0	0.00	2	34.10	34.25	-2	1,223	-0.16%
2018/02/09	2	33.55	0	0.00	33.60	2	2,420	0.08%
2018/02/06	4	33.70	22	33.84	34.15	-18	2,431	-0.74%
2018/02/05	3	34.65	0	0.00	34.50	3	2,427	0.12%
2018/01/26	1	35.65	0	0.00	35.80	1	2,571	0.04%
2018/01/22	5	35.95	0	0.00	35.90	5	2,713	0.18%
2018/01/16	2	35.75	0	0.00	35.90	2	2,797	0.07%
2018/01/15	10	36.20	0	0.00	35.85	10	2,774	0.36%
2018/01/11	1	36.50	0	0.00	36.60	1	2,720	0.04%
2018/01/09	0.2	37.00	0	0.00	37.00	0.2	2,711	0.01%
2018/01/08	0	0.00	6	36.80	36.80	-6	2,699	-0.22%
2018/01/03	0	0.00	35.1	37.37	37.30	-35.1	2,666	-1.32%
2018/01/02	30	37.50	0	0.00	37.50	30	2,657	1.13%