漢翔 (2634)-元大-嘉義券商分點個股進出

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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
8,457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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	65.1	55.80	248.2	55.64	55.70	-183.1	15,150	-1.21%	大賣/鉅額交易
2024/05/06	92	55.91	97	56.29	56.00	-5	15,052	-0.03%
2024/05/03	39	56.93	2	56.85	56.80	37	14,897	0.25%
2024/05/02	8	57.48	4	58.05	57.90	4	14,767	0.03%
2024/04/30	41	57.47	26	57.30	57.20	15	14,617	0.10%
2024/04/29	23	57.74	3	58.10	57.80	20	14,483	0.14%
2024/04/26	12	57.25	12	57.69	57.70	0	14,327	0.00%
2024/04/25	3.1	57.88	35	57.81	57.30	-31.9	14,138	-0.23%
2024/04/24	21.1	57.76	44	57.62	57.10	-22.9	13,958	-0.16%
2024/04/23	20	57.87	15	57.57	57.80	5	13,656	0.04%
2024/04/22	117.3	57.16	118	57.62	56.10	-0.8	13,472	-0.01%	大買/大賣/
2024/04/19	348	58.19	55	58.54	57.60	293	13,470	2.18%	大買/鉅額交易
2024/04/18	38.3	58.43	36.8	58.44	58.70	1.5	12,973	0.01%
2024/04/17	34.4	56.15	19	56.34	55.80	15.4	12,495	0.12%
2024/04/16	66.5	57.69	157.2	56.34	55.40	-90.7	12,617	-0.72%	大賣/
2024/04/15	84.2	58.75	77.5	59.02	58.00	6.7	12,092	0.06%
2024/04/12	12	56.39	34.1	56.22	56.80	-22.1	11,131	-0.20%
2024/04/11	49	56.75	18	56.78	55.80	31	11,010	0.28%
2024/04/10	57.6	57.99	67.2	57.54	56.80	-9.6	10,635	-0.09%
2024/04/09	77	57.13	142.1	56.71	57.50	-65.1	9,678	-0.67%	大賣/
2024/04/08	11	53.19	7	53.00	53.00	4	8,809	0.05%
2024/04/03	116.1	53.63	21	54.47	53.70	95.1	8,809	1.08%	大買/
2024/04/02	13.1	54.23	24.4	54.21	54.30	-11.4	8,725	-0.13%
2024/04/01	20	54.05	89.1	54.18	54.40	-69.1	8,554	-0.81%
2024/03/29	40	52.23	33	52.38	52.60	7	8,247	0.08%
2024/03/28	92	53.61	79	53.48	52.60	13	8,231	0.16%
2024/03/27	59.2	52.97	76.1	52.45	53.20	-16.9	7,646	-0.22%
2024/03/26	5.1	50.14	2	50.40	49.65	3.1	7,194	0.04%
2024/03/25	3	50.08	6	50.21	50.40	-3	7,200	-0.04%
2024/03/22	13.1	49.87	33	49.86	50.30	-19.9	7,172	-0.28%
2024/03/21	2	48.18	8	48.53	48.70	-6	6,957	-0.09%
2024/03/20	3.1	47.92	3	48.22	47.95	0.1	6,979	0.00%
2024/03/19	8	48.56	8	48.78	48.60	0	6,984	0.00%
2024/03/18	1.1	47.38	4	48.10	48.40	-3	7,276	-0.04%
2024/03/15	6	47.84	20	48.01	47.55	-14	7,377	-0.19%
2024/03/14	7	47.29	2	47.25	47.15	5	7,313	0.07%
2024/03/13	12	47.95	10	47.80	47.55	2	7,365	0.03%
2024/03/12	5.2	47.61	4	47.85	48.15	1.2	7,418	0.02%
2024/03/11	3	47.50	0	0.00	47.55	3	7,409	0.04%
2024/03/08	4.1	47.33	3.5	47.54	47.10	0.6	7,416	0.01%
2024/03/07	21	48.59	9	48.38	48.30	12	7,380	0.16%
2024/03/06	12	49.20	2	49.30	48.90	10	7,391	0.14%
2024/03/05	16	49.56	3.3	49.37	49.45	12.7	7,401	0.17%
2024/03/04	5	50.02	8.2	49.96	49.80	-3.2	7,410	-0.04%
2024/03/01	0.1	49.70	0.2	49.75	49.60	-0.1	7,433	0.00%
2024/02/29	7.6	49.54	24	49.47	49.65	-16.5	7,682	-0.21%
2024/02/27	7.1	48.84	1.3	49.03	48.90	5.8	8,222	0.07%
2024/02/26	11.1	49.57	20	49.20	49.75	-9	8,200	-0.11%
2024/02/23	18.8	48.70	1	48.55	48.40	17.8	8,159	0.22%
2024/02/22	8.1	48.91	6	49.19	49.25	2.1	8,163	0.03%
2024/02/21	2.1	49.15	5	49.10	49.10	-2.9	8,207	-0.04%
2024/02/20	2.1	49.15	6	49.45	49.05	-3.9	8,243	-0.05%
2024/02/19	8.1	49.45	0	0.00	49.45	8.1	8,342	0.10%
2024/02/16	5.1	49.22	10	49.20	49.30	-4.9	8,393	-0.06%
2024/02/15	0	48.65	0	0.00	49.20	0	8,522	0.00%
2024/02/05	26.1	48.22	17	47.92	48.10	9.1	8,533	0.11%
2024/02/02	9.1	48.29	8	48.84	48.25	1.1	8,539	0.01%
2024/02/01	0.1	49.12	8	48.96	48.85	-7.9	8,508	-0.09%
2024/01/31	15	49.67	5	49.26	49.20	10	8,619	0.12%
2024/01/30	3	49.93	3	50.20	49.80	0	8,825	0.00%
2024/01/29	0	50.20	4	50.00	50.20	-4	8,876	-0.04%
2024/01/26	0	50.10	0	0.00	49.90	0	9,023	0.00%
2024/01/25	1	50.30	1	50.30	50.10	0	9,076	0.00%
2024/01/24	0	0.00	1	50.60	50.50	-1	9,094	-0.01%
2024/01/23	1	50.20	4	50.20	50.20	-3	9,120	-0.03%
2024/01/22	0	0.00	8	50.00	49.90	-8	9,131	-0.09%
2024/01/19	5	49.99	27	50.19	49.95	-22	9,129	-0.24%
2024/01/18	18.3	49.74	1	49.81	49.80	17.3	9,208	0.19%
2024/01/17	24	50.84	7	50.76	50.20	17	9,224	0.18%
2024/01/16	14.5	51.44	10	51.50	51.30	4.5	9,252	0.05%
2024/01/15	41.5	53.40	23	53.91	52.10	18.5	9,218	0.20%
2024/01/12	6	52.97	37.5	53.02	53.00	-31.5	8,866	-0.36%
2024/01/11	36	50.81	7	50.69	52.00	29	8,723	0.33%
2024/01/10	18.1	52.04	12	52.20	51.60	6.1	8,783	0.07%
2024/01/09	28.3	52.35	103.2	52.01	51.50	-74.9	8,630	-0.87%	大賣/
2024/01/08	13	54.27	17	54.67	53.70	-4	8,428	-0.05%
2024/01/05	0.1	53.90	17	53.81	54.20	-17	8,203	-0.21%
2024/01/04	2	52.70	5	53.10	52.70	-3	8,070	-0.04%
2024/01/03	8	53.07	0	0.00	52.70	8	8,366	0.10%
2024/01/02	0	53.60	4	53.63	53.60	-4	8,328	-0.05%
2023/12/29	3	53.40	22	53.53	53.60	-19	8,357	-0.23%
2023/12/28	12	53.02	0	0.00	53.10	12	8,331	0.14%
2023/12/27	7	52.71	1	52.91	52.80	6	8,352	0.07%
2023/12/26	10	53.21	11	53.18	53.00	-1	8,419	-0.01%
2023/12/25	108.2	52.98	20	53.26	53.30	88.2	8,402	1.05%	大買/
2023/12/22	8	52.30	12	52.18	52.30	-4	8,360	-0.05%
2023/12/21	9	52.63	5	53.04	52.10	4	8,547	0.05%
2023/12/20	1	52.80	1	52.80	52.70	0	8,441	0.00%
2023/12/19	5.1	51.72	2	52.00	52.00	3.1	8,505	0.04%
2023/12/18	5	52.80	1	52.80	52.80	4	8,579	0.05%
2023/12/15	0	52.51	18	52.30	52.50	-18	8,674	-0.21%
2023/12/14	0	52.20	0.5	52.20	52.00	-0.5	8,797	-0.01%
2023/12/13	41.5	52.85	5	53.66	51.90	36.5	8,952	0.41%
2023/12/12	2	52.80	4	52.98	52.70	-2	8,927	-0.02%
2023/12/11	6	51.60	8	51.90	51.50	-2	9,025	-0.02%
2023/12/08	13	51.95	16	52.59	51.50	-3	9,174	-0.03%
2023/12/07	1	52.22	12	52.57	52.20	-11	9,367	-0.12%
2023/12/06	5	52.04	13	52.30	52.00	-8	10,039	-0.08%
2023/12/05	11.1	52.66	0	0.00	52.40	11.1	10,377	0.11%
2023/12/04	1	53.07	54	52.93	53.10	-53	10,439	-0.51%
2023/12/01	2	52.15	12.1	52.37	52.30	-10.1	10,463	-0.10%
2023/11/30	18	51.48	1	51.50	51.80	17	10,729	0.16%
2023/11/29	0	52.40	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	11	52.40	81	51.96	52.30	-70	11,478	-0.61%
2023/11/27	29	52.38	18	51.72	51.60	11	11,941	0.09%
2023/11/24	91	52.99	54.6	52.73	52.60	36.4	11,969	0.30%
2023/11/22	0	51.20	5	50.84	50.70	-5	13,177	-0.04%
2023/11/21	9	50.96	8	50.58	50.60	1	14,097	0.01%
2023/11/20	0.5	50.90	20	51.20	51.20	-19.5	15,292	-0.13%
2023/11/17	1	50.20	4	50.10	50.40	-3	16,846	-0.02%
2023/11/16	8	50.12	3	49.97	50.40	5	16,958	0.03%
2023/11/15	9.1	49.49	1	49.70	49.25	8.1	16,884	0.05%
2023/11/14	6.3	50.30	12.2	50.20	49.25	-5.9	16,885	-0.03%
2023/11/13	0	0.00	1	49.30	49.15	-1	16,852	-0.01%
2023/11/10	8	48.81	7	49.00	48.55	1	16,862	0.01%
2023/11/09	20.2	49.50	0	0.00	49.10	20.2	16,918	0.12%
2023/11/08	20	49.45	4	50.63	49.50	16	17,049	0.09%
2023/11/07	33	49.82	1	49.55	49.35	32	17,126	0.19%
2023/11/06	15.1	51.83	17	52.36	51.60	-1.9	17,057	-0.01%
2023/11/03	6	51.92	20	51.44	51.80	-14	17,234	-0.08%
2023/11/02	2	50.20	13	49.40	50.10	-11	17,601	-0.06%
2023/11/01	32	48.34	31.5	48.56	48.70	0.5	17,693	0.00%
2023/10/31	10	49.48	0.2	50.10	48.55	9.8	17,832	0.05%
2023/10/30	6	49.87	8.3	49.85	49.60	-2.3	17,965	-0.01%
2023/10/27	6	50.37	5	50.00	50.10	1	18,128	0.01%
2023/10/26	5	50.26	4.1	50.39	50.00	0.9	18,398	0.00%
2023/10/25	13	50.67	1	50.90	50.50	12	18,384	0.07%
2023/10/24	15.3	48.53	13	49.90	50.10	2.3	18,391	0.01%
2023/10/23	9	48.34	5.1	48.65	48.40	3.9	18,373	0.02%
2023/10/20	0	48.40	4	48.65	48.45	-4	18,464	-0.02%
2023/10/19	12.1	49.45	1	49.45	49.80	11.1	18,502	0.06%
2023/10/18	8.2	50.44	6	50.63	49.30	2.2	18,654	0.01%
2023/10/17	20.2	52.89	9	52.10	51.60	11.2	18,695	0.06%
2023/10/16	15	53.85	5.1	54.06	53.70	9.9	18,661	0.05%
2023/10/13	5	54.30	1	54.20	54.70	4	18,861	0.02%
2023/10/12	17.1	54.36	3	54.30	54.30	14.1	19,063	0.07%
2023/10/11	25.1	55.55	21	55.34	53.90	4.1	19,196	0.02%
2023/10/06	0	0.00	2	53.25	53.80	-2	19,075	-0.01%
2023/10/05	17	53.51	1	53.50	53.60	16	19,149	0.08%
2023/10/04	8.2	53.65	0	0.00	53.30	8.2	19,196	0.04%
2023/10/03	17	54.61	0	0.00	54.20	17	19,333	0.09%
2023/10/02	12	55.08	0	0.00	55.00	12	19,460	0.06%
2023/09/28	2.1	54.67	3	54.80	54.90	-0.9	19,648	0.00%
2023/09/27	13.1	54.12	5	54.20	54.40	8.1	20,053	0.04%
2023/09/26	23	55.17	0	0.00	54.60	23	20,131	0.11%
2023/09/25	10	56.90	8	56.35	56.70	2	20,174	0.01%
2023/09/22	8	55.10	6	55.67	55.70	2	20,194	0.01%
2023/09/21	24.2	55.05	26	55.18	55.50	-1.8	20,340	-0.01%
2023/09/20	9.1	56.07	0	0.00	56.00	9.1	20,661	0.04%
2023/09/19	13.2	56.81	7	57.83	56.20	6.2	20,917	0.03%
2023/09/18	32.1	58.34	14	58.57	57.60	18.1	21,299	0.09%
2023/09/15	21.1	58.42	15	58.93	58.00	6.1	22,514	0.03%
2023/09/14	20.1	59.75	35	59.91	59.20	-14.9	24,361	-0.06%
2023/09/13	19	60.17	6	60.08	59.90	13	25,282	0.05%
2023/09/12	34	60.76	27	61.05	60.50	7	25,608	0.03%
2023/09/11	85	62.23	48.3	62.06	60.80	36.7	25,750	0.14%
2023/09/08	7.1	61.56	18.2	61.37	61.90	-11.1	25,155	-0.04%
2023/09/07	7.1	60.21	3	60.50	60.40	4.1	24,936	0.02%
2023/09/06	8	60.16	2.1	60.29	60.30	6	25,092	0.02%
2023/09/05	12.1	60.47	4	59.88	59.50	8.1	25,246	0.03%
2023/09/04	25.1	61.80	46.1	61.68	61.30	-21	25,481	-0.08%
2023/09/01	14	62.28	27.1	62.58	62.40	-13.1	25,566	-0.05%
2023/08/31	23	62.10	27.1	62.22	62.00	-4.1	25,428	-0.02%
2023/08/30	26.1	61.10	15.1	61.20	61.60	11	25,425	0.04%
2023/08/29	65	60.48	51.3	60.21	61.50	13.8	25,440	0.05%
2023/08/28	79.1	62.40	63.1	61.94	61.00	15.9	24,866	0.06%
2023/08/25	65.3	61.18	59.1	61.19	60.30	6.2	23,852	0.03%
2023/08/24	98.1	60.85	81.4	61.72	61.40	16.7	23,172	0.07%
2023/08/23	51.1	59.62	75.1	59.85	59.00	-24.1	22,194	-0.11%
2023/08/22	3	54.83	1	55.40	55.50	2	20,868	0.01%
2023/08/21	1	55.20	1	55.70	55.50	0	20,986	0.00%
2023/08/18	0	0.00	1	54.70	54.70	-1	21,567	0.00%
2023/08/17	6	54.97	12.2	55.29	55.10	-6.2	22,073	-0.03%
2023/08/16	1	53.90	1	54.00	53.80	0	22,699	0.00%
2023/08/15	2	53.85	4	54.10	53.90	-2	23,079	-0.01%
2023/08/14	5.1	55.15	12	54.37	54.00	-6.9	23,352	-0.03%
2023/08/11	38.1	57.12	50	56.61	56.80	-12	23,780	-0.05%
2023/08/10	9	57.80	9	58.26	58.00	0	23,730	0.00%
2023/08/09	15.3	57.66	28	58.16	58.30	-12.8	23,730	-0.05%
2023/08/08	56	58.43	39	57.91	57.80	17	23,855	0.07%
2023/08/07	1	55.60	10	56.24	57.20	-9	23,996	-0.04%
2023/08/04	1	55.90	8	56.00	56.10	-7	24,323	-0.03%
2023/08/02	4	54.98	8	55.21	55.20	-4	24,828	-0.02%
2023/08/01	8	55.03	35	55.35	54.80	-27	25,063	-0.11%
2023/07/31	53	55.73	6	55.30	55.50	47	25,683	0.18%
2023/07/28	15	53.83	0	0.00	53.80	15	26,100	0.06%
2023/07/27	5.1	54.60	7	54.36	54.50	-2	27,285	-0.01%
2023/07/26	3	53.70	17.5	54.14	53.40	-14.5	28,078	-0.05%
2023/07/25	18.1	53.39	2	53.75	54.00	16.1	29,699	0.05%
2023/07/24	8.1	53.66	11.1	53.49	53.50	-3	31,348	-0.01%
2023/07/21	24	55.22	68.3	55.01	54.40	-44.3	32,211	-0.14%
2023/07/20	75.2	55.47	4	55.43	55.70	71.2	34,259	0.21%
2023/07/19	17.1	54.78	12	53.80	53.70	5.1	35,118	0.01%
2023/07/18	14.6	54.05	4	54.03	53.50	10.6	35,969	0.03%
2023/07/17	8.1	54.94	0.3	54.80	54.80	7.8	36,519	0.02%
2023/07/14	17.2	56.36	6	55.87	55.70	11.2	37,088	0.03%
2023/07/13	22.2	56.56	5	57.30	56.10	17.2	38,925	0.04%
2023/07/12	15	57.71	29	57.57	57.20	-14	41,165	-0.03%
2023/07/11	5	58.04	2	57.85	57.70	3	43,826	0.01%
2023/07/10	6.2	58.80	133	58.98	58.30	-126.9	45,283	-0.28%	大賣/鉅額交易
2023/07/07	123	59.88	129.2	58.53	59.40	-6.1	46,632	-0.01%	大買/大賣/
2023/07/06	23	61.35	60	60.91	60.20	-37	47,102	-0.08%
2023/07/05	57	62.35	20.2	62.35	61.90	36.8	47,378	0.08%
2023/07/04	2	61.40	8	61.59	61.30	-6	47,089	-0.01%
2023/07/03	5	60.44	10	60.60	61.40	-5	47,026	-0.01%
2023/06/30	6.1	60.10	13	59.86	60.00	-6.9	46,820	-0.01%
2023/06/29	4.2	60.82	13	61.07	60.50	-8.8	46,813	-0.02%
2023/06/28	48.1	61.10	12	61.19	60.70	36.1	46,669	0.08%
2023/06/27	5	60.49	2	59.85	59.30	3	46,754	0.01%
2023/06/26	92.3	62.14	56	61.91	60.70	36.3	47,177	0.08%
2023/06/21	130.5	64.69	140	65.34	63.40	-9.5	46,949	-0.02%	大買/大賣/
2023/06/20	238.4	64.65	335.1	64.18	65.00	-96.8	45,875	-0.21%	大買/大賣/
2023/06/19	65	62.00	69.3	62.71	63.90	-4.3	43,882	-0.01%
2023/06/16	29	58.06	27	57.91	58.10	2	42,910	0.00%
2023/06/15	46	55.92	41	56.26	57.30	5	42,614	0.01%
2023/06/14	16	56.24	18	56.48	56.00	-2	42,368	0.00%
2023/06/13	4	56.75	66.7	56.65	56.60	-62.7	42,460	-0.15%
2023/06/12	19.1	56.93	13.1	56.44	56.50	6	42,670	0.01%
2023/06/09	23.1	58.05	31	57.64	57.50	-7.9	42,840	-0.02%
2023/06/08	28.1	57.61	38.1	57.89	57.70	-10	43,055	-0.02%
2023/06/07	26	57.66	14	57.29	57.50	12	42,805	0.03%
2023/06/06	42.5	56.76	21	56.52	56.40	21.5	43,073	0.05%
2023/06/05	291.4	57.47	22	57.21	57.30	269.4	43,876	0.61%	大買/鉅額交易
2023/06/02	27	56.09	50	56.20	56.30	-23	43,546	-0.05%
2023/06/01	2	55.20	8	54.98	55.30	-6	43,401	-0.01%
2023/05/31	25.1	55.12	47	55.13	55.40	-22	43,443	-0.05%
2023/05/30	13	55.34	7	55.36	54.80	6	43,459	0.01%
2023/05/29	4	56.23	18	55.89	55.80	-14	43,343	-0.03%
2023/05/26	25	55.12	81.5	54.81	54.80	-56.5	43,222	-0.13%
2023/05/25	18.1	55.94	102.2	55.89	56.00	-84.1	43,100	-0.20%	大賣/
2023/05/24	71	57.99	23	57.46	56.70	48	43,064	0.11%
2023/05/23	62	56.81	16	56.81	56.70	46	42,899	0.11%
2023/05/22	80	56.25	54	56.19	56.90	26	42,593	0.06%
2023/05/19	29	54.17	51	54.68	54.20	-22	42,282	-0.05%
2023/05/18	72	54.81	18.1	54.74	54.50	53.9	42,021	0.13%
2023/05/17	71	55.06	30.1	55.22	55.00	40.9	41,789	0.10%
2023/05/16	4	53.90	2.2	53.70	53.70	1.8	41,378	0.00%
2023/05/15	46.1	53.56	47	54.07	53.70	-0.9	41,725	0.00%
2023/05/12	114.2	54.36	72	53.50	54.40	42.2	43,241	0.10%	大買/
2023/05/11	44.1	54.83	133	53.79	54.00	-88.9	43,592	-0.20%	大賣/
2023/05/10	85	55.70	10	55.61	55.30	75	43,073	0.17%
2023/05/09	47	54.86	33	55.25	54.50	14	42,634	0.03%
2023/05/08	12	56.88	15	56.87	56.60	-3	42,096	-0.01%
2023/05/05	39.2	56.66	90.2	56.60	56.40	-51.1	41,801	-0.12%
2023/05/04	25.3	58.20	23	57.82	57.60	2.3	41,148	0.01%
2023/05/03	103.2	58.97	74	59.01	58.70	29.2	40,545	0.07%	大買/
2023/05/02	35.2	58.20	48.1	58.11	57.40	-12.9	39,311	-0.03%
2023/04/28	144	58.57	165	58.49	58.00	-21	38,504	-0.05%	大買/大賣/
2023/04/27	231.1	57.62	208	57.10	57.50	23.1	36,822	0.06%	大買/大賣/
2023/04/26	71.8	55.80	75.2	55.73	55.90	-3.4	35,055	-0.01%
2023/04/25	122.2	57.02	141.2	57.22	56.40	-19	34,075	-0.06%	大買/大賣/
2023/04/24	63.1	56.26	44	56.43	57.50	19.1	31,803	0.06%
2023/04/21	96.1	54.65	79	53.26	54.70	17.1	30,689	0.06%
2023/04/20	63.5	54.65	76.1	54.80	54.40	-12.6	29,705	-0.04%
2023/04/19	41.1	56.24	28.1	56.31	56.60	13	28,932	0.04%
2023/04/18	194.6	56.92	171.5	57.00	55.90	23.1	28,155	0.08%	大買/大賣/
2023/04/17	127.1	57.47	114.2	57.32	58.00	12.9	26,225	0.05%	大買/大賣/
2023/04/14	345	54.27	276.2	54.22	54.20	68.8	23,870	0.29%	大買/大賣/
2023/04/13	74.2	50.65	58.9	51.80	52.90	15.3	21,249	0.07%
2023/04/12	94	47.21	105.4	47.50	48.15	-11.4	20,124	-0.06%	大賣/
2023/04/11	32.1	44.48	17.1	44.71	43.80	15	18,629	0.08%
2023/04/10	9	43.79	8	43.68	44.30	1	18,055	0.01%
2023/04/07	3.1	42.41	16	42.31	42.40	-12.9	17,575	-0.07%
2023/04/06	32	42.23	35	42.11	42.00	-3	17,668	-0.02%
2023/03/31	0.1	41.75	0	0.00	41.65	0.1	17,716	0.00%
2023/03/30	1	41.55	2	41.83	41.85	-1	17,689	-0.01%
2023/03/29	6	41.50	6	41.47	41.55	0	17,597	0.00%
2023/03/28	20	42.21	63	41.43	41.20	-43	17,588	-0.24%
2023/03/27	49.5	43.82	22	43.66	43.20	27.5	17,093	0.16%
2023/03/24	14	42.05	15	42.12	42.45	-1	16,439	-0.01%
2023/03/23	3	41.60	3.5	41.66	41.75	-0.5	16,380	0.00%
2023/03/22	2.1	40.80	1	40.85	40.85	1.1	16,148	0.01%
2023/03/21	0.1	41.00	0	0.00	41.00	0.1	16,101	0.00%
2023/03/20	2	40.83	3.1	40.94	41.00	-1.1	16,040	-0.01%
2023/03/17	0	0.00	1.1	40.36	40.25	-1.1	16,072	-0.01%
2023/03/16	3	40.15	13	40.11	40.20	-10	16,215	-0.06%
2023/03/15	11	41.00	8.1	40.70	41.00	3	16,594	0.02%
2023/03/14	7.1	40.15	13	40.12	39.85	-6	16,663	-0.04%
2023/03/13	28	38.81	62.4	38.90	38.95	-34.4	17,010	-0.20%
2023/03/10	22	40.93	40	41.16	40.90	-18	17,105	-0.11%
2023/03/09	69.2	42.09	110.1	41.82	42.05	-40.9	17,023	-0.24%	大賣/
2023/03/08	59.2	41.45	111	41.39	41.00	-51.8	16,777	-0.31%	大賣/
2023/03/07	1	38.75	55	38.86	39.40	-54	16,726	-0.32%
2023/03/06	5	38.81	2	38.95	38.65	3	16,633	0.02%
2023/03/03	2	38.38	47	38.67	38.40	-45	16,513	-0.27%
2023/03/02	2	38.00	1	37.85	37.85	1	16,435	0.01%
2023/03/01	1	37.85	1	38.25	38.00	0	16,423	0.00%
2023/02/24	0	0.00	2	38.53	38.50	-2	16,568	-0.01%
2023/02/23	7	38.91	4	39.15	39.20	3	16,400	0.02%
2023/02/22	7	38.66	18.1	39.04	39.20	-11.1	16,303	-0.07%
2023/02/21	28.1	39.62	47	39.52	38.80	-18.9	16,229	-0.12%
2023/02/20	18	39.10	28	38.93	38.80	-10	15,930	-0.06%
2023/02/17	16	38.71	13	38.61	38.50	3	15,735	0.02%
2023/02/16	7	37.91	18	37.87	38.00	-11	15,357	-0.07%
2023/02/15	7	37.75	0	0.00	37.30	7	15,226	0.05%
2023/02/14	3	37.27	3.6	37.24	37.60	-0.6	15,097	0.00%
2023/02/13	27	37.53	24	37.60	37.65	3	15,039	0.02%
2023/02/10	106.1	38.73	125	38.85	37.95	-18.9	14,717	-0.13%	大買/大賣/
2023/02/09	21	37.32	30	37.40	37.35	-9	13,007	-0.07%
2023/02/08	0.1	35.90	21	35.80	35.90	-20.9	12,322	-0.17%
2023/02/07	6	35.40	1	35.30	35.45	5	12,217	0.04%
2023/02/06	0	0.00	2	35.50	35.50	-2	12,254	-0.02%
2023/02/03	0	0.00	1	34.70	34.95	-1	12,155	-0.01%
2023/02/02	24	34.46	0	0.00	34.45	24	12,027	0.20%
2023/02/01	0	0.00	2	35.05	34.55	-2	11,897	-0.02%
2023/01/31	1	34.70	1	34.55	34.60	0	11,785	0.00%
2023/01/30	2.1	34.17	3	34.35	34.10	-0.9	11,767	-0.01%
2023/01/17	1	34.25	2	34.35	34.15	-1	11,749	-0.01%
2023/01/16	1	34.70	1	34.35	34.40	0	11,809	0.00%
2023/01/13	0	0.00	1	35.00	34.70	-1	11,871	-0.01%
2023/01/12	0	0.00	1	35.00	34.85	-1	11,970	-0.01%
2023/01/11	3	35.37	0	35.00	35.05	3	11,993	0.02%
2023/01/10	0	0.00	0.1	34.91	34.80	-0.1	11,948	0.00%
2023/01/09	0	0.00	5.6	34.98	34.95	-5.6	11,937	-0.05%
2023/01/06	2	35.50	4	35.35	35.25	-2	11,951	-0.02%
2023/01/05	6	35.71	5.4	35.69	35.25	0.6	12,024	0.00%
2023/01/04	0	0.00	3	35.27	35.45	-3	11,953	-0.03%
2023/01/03	1	35.25	0	0.00	35.40	1	11,892	0.01%
2022/12/30	8	35.95	13.1	35.99	35.75	-5.1	11,774	-0.04%
2022/12/29	3	35.15	5	34.96	35.10	-2	11,294	-0.02%
2022/12/28	2	35.18	1	35.06	35.10	1	11,223	0.01%
2022/12/27	13	35.37	9	35.04	35.00	4	11,126	0.04%
2022/12/26	7	35.35	16.6	35.24	35.25	-9.6	11,028	-0.09%
2022/12/23	3	34.83	7.1	34.45	34.55	-4.1	10,789	-0.04%
2022/12/22	1	33.60	6	33.55	33.50	-5	10,626	-0.05%
2022/12/21	10	33.20	6	33.41	33.25	4	10,653	0.04%
2022/12/20	1	33.80	4	33.71	33.30	-3	10,740	-0.03%
2022/12/19	1	34.55	1	34.45	34.40	0	10,836	0.00%
2022/12/16	7	35.13	6	35.06	34.95	1	10,808	0.01%
2022/12/15	14	35.25	9	35.22	35.95	5	10,663	0.05%
2022/12/14	0	0.00	8	34.66	35.00	-8	10,373	-0.08%
2022/12/13	3	34.45	2	34.65	34.35	1	10,265	0.01%
2022/12/12	4	34.96	0	0.00	34.85	4	10,170	0.04%
2022/12/09	8	35.01	2	35.45	34.85	6	10,069	0.06%
2022/12/08	33	35.41	10	35.85	35.20	23	9,939	0.23%
2022/12/07	11	34.99	8	36.51	35.85	3	9,652	0.03%
2022/12/06	104	35.83	12	35.08	35.60	92	9,049	1.02%	大買/
2022/12/05	51.1	36.55	62	36.69	36.25	-10.9	8,693	-0.13%
2022/12/02	7	34.60	25	34.80	34.80	-18	7,945	-0.23%
2022/12/01	39	33.27	3	33.38	33.10	36	7,385	0.49%
2022/11/30	67	33.52	4	33.70	33.40	63	7,203	0.87%
2022/11/29	56	33.11	24	34.02	33.90	32	6,738	0.47%
2022/11/28	5	31.95	0	0.00	31.90	5	5,674	0.09%
2022/11/25	6	31.58	0	0.00	31.40	6	5,575	0.11%
2022/11/24	10	31.35	0	0.00	31.40	10	5,571	0.18%
2022/11/23	9	31.55	6	31.76	31.55	3	5,518	0.05%
2022/11/22	9.2	31.83	2.4	31.80	31.55	6.9	5,426	0.13%
2022/11/21	10	30.95	0	0.00	30.90	10	5,128	0.19%
2022/11/18	25.3	31.14	3	31.08	31.05	22.3	5,115	0.44%
2022/11/17	5	30.57	1	30.60	30.60	4	5,066	0.08%
2022/11/16	2	31.58	0	0.00	31.05	2	4,972	0.04%
2022/11/14	2	31.05	0	0.00	31.15	2	4,831	0.04%
2022/11/11	0.1	31.28	0	0.00	30.90	0.1	4,846	0.00%
2022/11/09	6.2	31.07	0	0.00	31.05	6.2	5,034	0.12%
2022/11/08	11.2	32.05	1	31.55	31.60	10.2	4,958	0.21%
2022/11/02	0	0.00	1	32.55	32.45	-1	4,956	-0.02%
2022/10/26	0	31.10	0	0.00	31.05	0	7,147	0.00%
2022/10/24	2	32.43	1	32.15	32.30	1	7,643	0.01%
2022/10/21	0	0.00	1	31.60	31.60	-1	7,662	-0.01%
2022/10/20	0	30.35	0	0.00	30.25	0	7,750	0.00%
2022/10/19	1	31.00	0	0.00	31.15	1	7,706	0.01%
2022/10/17	0	0.00	15	31.61	31.80	-15	7,877	-0.19%
2022/10/14	5	31.60	25	31.45	31.45	-20	8,017	-0.25%
2022/10/13	5	31.34	0	0.00	31.15	5	8,057	0.06%
2022/10/12	1.1	32.95	0	0.00	32.90	1.1	8,015	0.01%
2022/10/07	25	33.60	0	0.00	33.45	25	8,286	0.30%
2022/10/06	0	34.10	0	0.00	33.95	0	8,551	0.00%
2022/10/03	10	33.85	2	33.70	34.15	8	9,695	0.08%
2022/09/29	0	0.00	2	34.25	34.00	-2	10,071	-0.02%
2022/09/28	0	33.75	11	33.88	33.70	-11	10,280	-0.11%
2022/09/27	10.1	34.59	0	0.00	34.15	10.1	10,620	0.10%
2022/09/26	4.1	36.13	9	36.51	35.55	-4.9	10,875	-0.05%
2022/09/23	0	0.00	1	36.25	36.10	-1	11,223	-0.01%
2022/09/22	0	0.00	5	35.86	35.95	-5	11,423	-0.04%
2022/09/19	2	35.65	1	35.70	35.60	1	11,793	0.01%
2022/09/16	0	0.00	16	36.08	36.05	-16	11,941	-0.13%
2022/09/15	3	37.85	2	37.00	36.55	1	12,241	0.01%
2022/09/14	0	0.00	9	36.63	36.85	-9	12,686	-0.07%
2022/09/13	0	0.00	9	36.85	36.70	-9	13,391	-0.07%
2022/09/12	2	36.80	0	0.00	36.80	2	15,449	0.01%
2022/09/06	2	35.60	8	35.64	35.60	-6	17,122	-0.04%
2022/09/02	6	35.35	11	35.34	35.20	-5	17,101	-0.03%
2022/09/01	1	35.70	0	0.00	35.25	1	17,091	0.01%
2022/08/31	0	0.00	1	35.65	35.50	-1	17,113	-0.01%
2022/08/30	18	35.08	1	35.25	35.15	17	17,109	0.10%
2022/08/29	2	35.05	0	0.00	35.00	2	17,110	0.01%
2022/08/26	1	35.95	4	36.00	35.80	-3	17,097	-0.02%
2022/08/25	5	35.77	0	0.00	35.75	5	17,140	0.03%
2022/08/24	1	36.20	0	0.00	35.75	1	17,235	0.01%
2022/08/23	2	35.88	0	0.00	35.90	2	17,266	0.01%
2022/08/19	4	35.15	0	0.00	35.10	4	17,273	0.02%
2022/08/18	6	34.95	5	35.20	35.40	1	17,291	0.01%
2022/08/17	16	35.31	5	35.41	35.05	11	17,429	0.06%
2022/08/16	29	36.29	0	0.00	35.60	29	17,431	0.17%
2022/08/15	3	36.77	1	37.10	36.90	2	17,493	0.01%
2022/08/12	32	37.03	4	37.20	37.00	28	17,579	0.16%
2022/08/11	11	36.99	2	37.20	36.80	9	17,572	0.05%
2022/08/10	2	37.00	6	36.88	36.75	-4	17,554	-0.02%
2022/08/09	1.2	37.00	0	0.00	37.15	1.2	17,517	0.01%
2022/08/08	9	37.24	68	37.33	37.00	-59	17,402	-0.34%
2022/08/05	19.1	36.05	17	35.76	35.95	2.1	17,068	0.01%
2022/08/04	3	36.28	6	36.45	36.00	-3	16,971	-0.02%
2022/08/03	13	37.82	19	37.11	37.10	-6	16,796	-0.04%
2022/08/02	39	37.67	42	37.94	38.20	-3	16,240	-0.02%
2022/08/01	5	37.31	30	36.94	37.35	-25	15,602	-0.16%
2022/07/29	0	0.00	14	35.94	35.90	-14	15,172	-0.09%
2022/07/28	6	35.62	2	35.30	35.25	4	15,100	0.03%
2022/07/27	52	35.74	5	35.85	35.90	47	15,046	0.31%
2022/07/26	0	0.00	11	35.12	35.20	-11	14,971	-0.07%
2022/07/25	0	0.00	1	35.15	34.95	-1	14,971	-0.01%
2022/07/22	4	34.81	10	35.14	35.00	-6	14,970	-0.04%
2022/07/21	29	34.72	0.8	34.80	34.70	28.2	14,968	0.19%
2022/07/20	3	35.15	2	35.33	35.35	1	15,124	0.01%
2022/07/19	2	34.85	4	35.10	35.00	-2	15,270	-0.01%
2022/07/18	3	34.82	0	0.00	35.00	3	15,522	0.02%
2022/07/15	47	34.81	29	34.72	35.10	18	15,567	0.12%
2022/07/14	35	35.86	13	35.92	35.85	22	15,585	0.14%
2022/07/13	12.4	35.69	13	35.95	36.05	-0.6	15,513	0.00%
2022/07/12	2.4	34.20	4	34.40	34.25	-1.6	15,255	-0.01%
2022/07/11	3	34.18	15	34.36	34.35	-12	15,535	-0.08%
2022/07/08	23	32.92	4	33.49	32.75	19	15,691	0.12%
2022/07/07	15.1	33.86	27	33.61	33.40	-12	15,583	-0.08%
2022/07/06	41	34.38	32	34.53	33.85	9	15,517	0.06%
2022/07/05	19	33.88	22	34.08	34.70	-3	15,350	-0.02%
2022/07/04	23	32.26	19	32.53	33.10	4	14,928	0.03%
2022/07/01	21	33.38	22	32.95	32.55	-1	14,518	-0.01%
2022/06/30	4	32.25	5	32.40	32.35	-1	13,940	-0.01%
2022/06/29	3	32.42	16	32.20	32.20	-13	13,691	-0.09%
2022/06/28	2	32.40	1	32.20	32.15	1	13,485	0.01%
2022/06/27	2	31.90	29	31.84	31.85	-27	13,380	-0.20%
2022/06/24	24	31.51	2	31.65	31.75	22	13,262	0.17%
2022/06/23	6	31.52	3	31.30	31.15	3	13,081	0.02%
2022/06/22	21	32.15	11	32.04	31.35	10	12,740	0.08%
2022/06/21	31	34.29	15	34.06	34.40	16	12,182	0.13%
2022/06/20	62	37.53	101	37.02	34.40	-39	11,440	-0.34%	大賣/
2022/06/17	56	36.17	136	36.19	38.20	-80	9,329	-0.86%	大賣/
2022/06/16	19	35.01	40	35.25	34.75	-21	8,190	-0.26%
2022/06/15	0	0.00	12	34.00	34.00	-12	7,566	-0.16%
2022/06/13	1	33.10	0	0.00	33.45	1	7,447	0.01%
2022/06/10	1	33.45	0	0.00	33.45	1	7,403	0.01%
2022/06/09	4	34.00	2	34.00	33.95	2	7,389	0.03%
2022/06/08	0	0.00	1.3	33.83	34.05	-1.3	7,334	-0.02%
2022/06/07	0	0.00	1	33.50	33.60	-1	7,289	-0.01%
2022/06/06	2	33.40	1	33.15	32.95	1	7,260	0.01%
2022/06/02	13	33.80	2	33.53	33.40	11	7,273	0.15%
2022/06/01	1	34.65	2	34.08	33.90	-1	7,222	-0.01%
2022/05/31	0	0.00	2	34.35	34.10	-2	7,105	-0.03%
2022/05/30	0	0.00	16	34.00	34.20	-16	7,023	-0.23%
2022/05/27	1	33.70	63	33.85	33.50	-62	6,976	-0.89%
2022/05/26	0	0.00	0	34.30	33.95	0	6,926	0.00%
2022/05/25	63	34.77	12	33.99	33.85	51	6,836	0.75%
2022/05/24	2	34.20	2.1	34.19	34.00	-0.1	6,625	0.00%
2022/05/23	3	34.05	2.4	33.90	33.75	0.6	6,483	0.01%
2022/05/20	4	33.30	5	33.50	33.30	-1	6,281	-0.02%
2022/05/19	1	32.40	0	0.00	32.45	1	6,117	0.02%
2022/05/13	2	31.85	5	31.84	31.55	-3	6,042	-0.05%
2022/05/12	10	32.09	12	31.60	31.15	-2	5,992	-0.03%
2022/05/11	7	33.24	18	33.25	32.90	-11	5,844	-0.19%
2022/05/10	17	33.07	19	32.91	33.60	-2	5,743	-0.03%
2022/05/09	9.1	32.74	16	32.84	32.55	-6.9	5,606	-0.12%
2022/05/04	1.1	32.86	12	32.37	32.25	-10.9	5,328	-0.20%
2022/05/03	5	33.81	1	33.60	32.85	4	5,266	0.08%
2022/04/28	0.2	33.23	0	0.00	33.20	0.2	5,071	0.00%
2022/04/27	12.3	33.39	5	33.00	33.25	7.3	4,986	0.15%
2022/04/26	13	34.36	5	34.42	34.20	8	4,794	0.17%
2022/04/25	2	34.05	4	34.61	34.20	-2	4,451	-0.04%
2022/04/22	21	33.36	88	34.14	34.70	-67	4,162	-1.61%
2022/04/21	6	33.25	18.2	33.83	32.80	-12.2	3,836	-0.32%
2022/04/20	10	34.28	10	33.95	33.80	0	3,651	0.00%
2022/04/19	15	33.54	7	33.21	34.00	8	3,416	0.23%
2022/04/18	13	33.49	35.1	33.35	33.50	-22.1	3,197	-0.69%
2022/04/15	28	33.13	29.3	33.45	33.75	-1.3	2,960	-0.05%
2022/04/14	14	32.29	45	32.08	32.30	-31	2,484	-1.25%
2022/04/13	4	30.74	2.1	30.92	30.85	1.9	2,029	0.09%
2022/04/12	30	30.45	5	30.33	30.70	25	1,866	1.34%
2022/04/11	1.1	30.24	57	30.09	29.80	-55.9	1,758	-3.18%
2022/04/07	0.2	29.60	0	0.00	29.20	0.2	1,654	0.01%
2022/04/01	1	29.35	0	0.00	29.35	1	1,719	0.06%
2022/03/25	0	0.00	0.1	29.70	29.60	-0.1	1,759	0.00%
2022/03/14	0	0.00	2	29.35	29.30	-2	1,770	-0.11%
2022/03/10	1	29.40	0.1	29.65	29.75	0.9	1,823	0.05%
2022/03/09	3	28.87	0	0.00	29.25	3	1,821	0.16%
2022/03/08	9	28.65	33	28.90	28.75	-24	1,808	-1.33%
2022/03/07	2	29.75	2	29.60	29.55	0	1,761	0.00%
2022/02/25	6	29.64	0	0.00	29.55	6	1,820	0.33%
2022/02/24	0	0.00	1	29.65	29.45	-1	1,850	-0.05%
2022/02/22	0	0.00	40	29.80	29.95	-40	1,908	-2.10%
2022/02/18	4	30.20	0	0.00	30.15	4	2,008	0.20%
2022/02/17	39	29.82	2.1	29.90	29.95	36.9	2,144	1.72%
2022/02/16	0	0.00	14	29.60	29.45	-14	2,102	-0.67%
2022/02/15	14	29.30	7	29.30	29.35	7	2,122	0.33%
2022/02/14	4	29.23	0	0.00	29.25	4	2,127	0.19%
2022/02/11	1	29.55	5	29.55	29.60	-4	2,141	-0.19%
2022/02/10	11	29.72	0	0.00	29.65	11	2,169	0.51%
2022/02/08	15	29.61	0	0.00	29.70	15	2,206	0.68%
2022/02/07	10	29.41	3	29.57	29.55	7	2,223	0.31%
2022/01/26	0	0.00	7.3	29.10	29.10	-7.3	2,237	-0.32%
2022/01/25	15	29.25	0	0.00	29.05	15	2,263	0.66%
2022/01/24	11	29.12	0	0.00	29.35	11	2,248	0.49%
2022/01/21	6	29.45	1	29.40	29.45	5	2,236	0.22%
2022/01/19	8	29.66	0	0.00	29.70	8	2,234	0.36%
2022/01/18	5	29.80	0.4	29.85	29.65	4.6	2,228	0.21%
2022/01/10	2	30.70	31	30.65	30.40	-29	2,201	-1.32%
2022/01/07	2	29.95	25	30.04	29.95	-23	2,108	-1.09%
2022/01/06	15	29.86	5	30.05	29.65	10	2,037	0.49%
2022/01/05	11	29.60	0	0.00	29.55	11	1,997	0.55%
2022/01/04	0	0.00	5	29.50	29.50	-5	1,995	-0.25%
2022/01/03	15	29.35	0	0.00	29.30	15	1,983	0.76%
2021/12/30	17	29.40	0	0.00	29.35	17	1,985	0.86%
2021/12/29	0	0.00	7	29.70	29.60	-7	1,970	-0.36%
2021/12/28	0	0.00	24	29.63	29.55	-24	1,915	-1.25%
2021/12/23	0	0.00	5	29.50	29.35	-5	1,926	-0.26%
2021/12/22	5	29.10	0	0.00	29.10	5	1,931	0.26%
2021/12/20	1	29.00	0	0.00	29.00	1	1,922	0.05%
2021/12/17	2	29.00	0	0.00	29.10	2	1,928	0.10%
2021/12/16	13	29.10	0	0.00	29.10	13	1,939	0.67%
2021/12/14	18	29.14	0	0.00	29.00	18	1,973	0.91%
2021/12/10	0	0.00	1	29.60	29.55	-1	1,999	-0.05%
2021/12/08	0	0.00	0	29.95	29.65	0	2,041	0.00%
2021/11/30	1	29.00	0	0.00	29.00	1	2,148	0.05%
2021/11/26	5	29.90	0.1	29.80	29.80	4.9	2,116	0.23%
2021/11/25	11	30.52	0	0.00	30.40	11	2,090	0.53%
2021/11/24	0	0.00	5	30.52	30.55	-5	2,070	-0.24%
2021/11/23	5	29.95	0	0.00	30.20	5	2,019	0.25%
2021/11/19	2	29.95	0	0.00	30.25	2	1,969	0.10%
2021/11/18	0	0.00	10.1	30.20	30.35	-10.1	1,928	-0.52%
2021/11/17	4	29.98	58.1	29.95	30.00	-54.1	1,854	-2.92%
2021/11/16	0	0.00	6.1	29.45	29.80	-6.1	1,794	-0.34%
2021/11/15	0	0.00	2	29.05	29.00	-2	1,619	-0.12%
2021/11/12	0	0.00	0.1	29.10	29.25	-0.1	1,622	0.00%
2021/11/11	0	0.00	0.1	29.10	29.10	-0.1	1,614	0.00%
2021/11/09	0	0.00	0.1	29.35	29.35	-0.1	1,728	-0.01%
2021/11/08	30	29.25	0	29.15	29.15	30	1,715	1.75%
2021/11/04	0	0.00	25	29.00	28.80	-25	1,755	-1.42%
2021/11/02	32	28.68	2	28.80	28.75	30	1,772	1.69%
2021/10/25	2	28.03	0	0.00	28.10	2	2,173	0.09%
2021/10/18	1	28.20	0	0.00	28.25	1	2,400	0.04%
2021/10/15	0	0.00	2	28.18	28.20	-2	2,420	-0.08%
2021/10/06	0	0.00	1	28.05	28.05	-1	2,521	-0.04%
2021/10/05	1	28.00	0	0.00	28.45	1	2,526	0.04%
2021/10/04	0	0.00	1	28.15	28.25	-1	2,547	-0.04%
2021/10/01	0.1	28.30	0.1	28.45	28.15	0	2,552	0.00%
2021/09/29	0	0.00	3	27.80	28.10	-3	2,558	-0.12%
2021/09/27	0	0.00	20	28.23	28.10	-20	2,578	-0.78%
2021/09/24	0	0.00	8	28.45	28.20	-8	2,599	-0.31%
2021/09/23	0	0.00	7	28.30	28.35	-7	2,616	-0.27%
2021/09/17	1	28.50	15	28.42	28.35	-14	2,882	-0.49%
2021/09/15	10	28.20	0	0.00	28.10	10	2,938	0.34%
2021/09/14	32	27.75	0	0.00	27.95	32	3,017	1.06%
2021/09/13	3	27.27	0	0.00	27.35	3	3,292	0.09%
2021/09/09	0.1	27.70	0	0.00	27.30	0.1	3,434	0.00%
2021/09/08	0.2	27.65	0	0.00	27.40	0.2	3,401	0.00%
2021/09/07	11	28.18	0	0.00	27.90	11	3,370	0.33%
2021/09/06	15	28.38	0	28.80	28.10	15	3,378	0.44%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/31	0	0.00	50	29.15	29.15	-50	3,352	-1.49%
2021/08/30	0	0.00	0.1	29.00	29.00	-0.1	3,383	0.00%
2021/08/24	0	0.00	2.1	29.20	29.30	-2.1	3,733	-0.06%
2021/08/23	3	29.17	1.1	29.15	29.15	1.9	3,741	0.05%
2021/08/20	0	0.00	0.1	28.95	28.90	-0.1	3,751	0.00%
2021/08/19	0	0.00	0.2	29.10	28.95	-0.2	3,743	-0.01%
2021/08/18	0	0.00	2.2	29.50	29.45	-2.2	3,722	-0.06%
2021/08/16	1	30.20	0.1	29.45	29.45	0.9	3,687	0.02%
2021/08/13	0	0.00	0.1	30.20	30.20	-0.1	3,583	0.00%
2021/08/12	0	0.00	0.1	30.00	30.25	-0.1	3,542	0.00%
2021/08/11	0	0.00	0.1	29.95	29.95	-0.1	3,535	0.00%
2021/08/10	0	0.00	1.1	30.09	30.20	-1.1	3,511	-0.03%
2021/08/09	1	30.20	7.1	30.08	30.00	-6.1	3,526	-0.17%
2021/08/06	1	29.70	1.1	29.62	29.80	-0.1	3,516	0.00%
2021/08/05	0	0.00	0.1	29.65	29.70	-0.1	3,543	0.00%
2021/08/04	3	29.83	5.1	30.66	29.85	-2.1	3,632	-0.06%
2021/08/03	0	0.00	1.3	30.77	30.50	-1.3	3,618	-0.04%
2021/08/02	2	30.73	9.1	30.63	30.90	-7.1	3,548	-0.20%
2021/07/30	1	30.05	0.1	29.75	29.80	0.9	3,339	0.03%
2021/07/29	0.1	29.85	1.3	29.86	30.00	-1.2	3,343	-0.04%
2021/07/28	0	0.00	0.5	29.60	29.80	-0.5	3,342	-0.01%
2021/07/27	0	0.00	3.2	29.86	30.00	-3.2	3,385	-0.09%
2021/07/26	2	29.85	15.1	30.00	29.85	-13.1	3,374	-0.39%
2021/07/23	0	0.00	0.1	29.60	29.55	-0.1	3,343	0.00%
2021/07/22	0	0.00	2	28.95	29.00	-2	3,339	-0.06%
2021/07/20	0	0.00	1	28.90	28.80	-1	3,422	-0.03%
2021/07/19	0	0.00	10.1	29.10	29.25	-10.1	3,503	-0.29%
2021/07/16	6	29.07	0	0.00	29.10	6	3,742	0.16%
2021/07/12	1	28.85	0	0.00	28.80	1	4,147	0.02%
2021/07/09	0	0.00	2	28.60	28.55	-2	4,213	-0.05%
2021/07/06	0	0.00	1	29.30	29.00	-1	4,282	-0.02%
2021/07/01	0	0.00	2	29.08	29.00	-2	4,276	-0.05%
2021/06/29	5	29.20	3	29.05	29.10	2	4,272	0.05%
2021/06/28	10	30.01	1.1	29.99	29.65	9	4,246	0.21%
2021/06/25	1	29.70	2.2	29.65	29.50	-1.2	4,015	-0.03%
2021/06/24	0	0.00	0.1	29.75	29.75	-0.1	4,006	0.00%
2021/06/23	1.2	29.83	16.1	29.65	29.70	-14.9	3,958	-0.38%
2021/06/22	1	30.20	22.1	30.26	29.85	-21.1	3,860	-0.55%
2021/06/21	3	29.72	5	29.61	29.55	-2	3,570	-0.06%
2021/06/18	68	29.18	0	29.20	29.20	68	3,472	1.96%
2021/06/17	0	0.00	2	28.75	28.85	-2	3,433	-0.06%
2021/06/16	1	28.75	0	0.00	28.50	1	3,456	0.03%
2021/06/07	0	0.00	2.1	28.61	29.00	-2.1	3,438	-0.06%
2021/06/04	9.1	29.49	35.5	29.39	29.30	-26.4	3,439	-0.77%
2021/06/03	1	29.55	51.3	29.43	29.90	-50.3	3,338	-1.51%
2021/06/02	0	0.00	8	28.00	27.90	-8	3,139	-0.25%
2021/06/01	17	27.82	0	0.00	27.85	17	3,156	0.54%
2021/05/31	10	27.87	0	0.00	27.85	10	3,201	0.31%
2021/05/28	3	27.70	0	0.00	27.65	3	3,238	0.09%
2021/05/27	7	27.29	0	0.00	27.20	7	3,418	0.20%
2021/05/26	4	27.30	0	0.00	27.35	4	3,696	0.11%
2021/05/25	1	27.60	0	0.00	27.45	1	3,897	0.03%
2021/05/24	1	27.40	10	27.50	27.40	-9	3,920	-0.23%
2021/05/21	15	26.93	0.1	29.25	26.90	14.9	3,944	0.38%
2021/05/19	0.1	26.90	0	0.00	26.85	0.1	3,980	0.00%
2021/05/18	11.2	25.91	7	26.51	26.85	4.2	3,980	0.11%
2021/05/17	6	25.78	1	25.81	25.60	5	3,973	0.12%
2021/05/14	1.1	26.98	0	0.00	26.60	1.1	3,929	0.03%
2021/05/13	1.3	26.33	1	25.95	26.35	0.3	3,904	0.01%
2021/05/12	11.2	27.47	6	27.18	26.50	5.2	3,863	0.13%
2021/05/11	6	28.24	25.1	28.19	28.00	-19.1	3,754	-0.51%
2021/05/06	0	0.00	3	28.45	28.40	-3	3,709	-0.08%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/04	3.1	29.12	3	28.73	28.50	0.1	3,672	0.00%
2021/05/03	1	29.60	0	0.00	29.55	1	3,600	0.03%
2021/04/29	2	30.15	1	30.20	30.05	1	3,610	0.03%
2021/04/28	2.1	29.91	1	30.15	30.00	1.1	3,573	0.03%
2021/04/27	3	30.40	3	30.32	30.30	0	3,541	0.00%
2021/04/26	2	30.68	7	30.66	30.75	-5	3,499	-0.14%
2021/04/23	1	31.15	2	30.78	30.70	-1	3,442	-0.03%
2021/04/22	19	30.98	37	30.96	30.50	-18	3,378	-0.53%
2021/04/21	15	30.15	10	30.20	30.30	5	3,153	0.16%
2021/04/20	2	30.80	1	30.55	30.45	1	3,118	0.03%
2021/04/19	7.2	30.62	6	30.19	31.10	1.2	3,048	0.04%
2021/04/16	0	0.00	1	29.65	29.75	-1	2,815	-0.04%
2021/04/15	0	0.00	1	29.60	29.55	-1	2,786	-0.04%
2021/04/14	4.1	29.18	3	29.05	29.20	1.1	2,739	0.04%
2021/04/13	2	28.78	1	28.80	28.75	1	2,694	0.04%
2021/04/12	0.1	28.85	2	28.80	28.80	-1.9	2,694	-0.07%
2021/04/08	0.1	29.00	0	0.00	29.00	0.1	2,760	0.00%
2021/04/06	4	28.89	0	0.00	28.95	4	2,763	0.14%
2021/04/01	0.1	28.85	0	0.00	28.80	0.1	2,767	0.00%
2021/03/31	0.1	28.95	0	0.00	28.85	0.1	2,749	0.01%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/26	3	29.30	1	29.20	29.30	2	2,761	0.07%
2021/03/25	0	0.00	1	29.15	29.20	-1	2,842	-0.04%
2021/03/24	0	0.00	1	29.20	29.35	-1	2,894	-0.03%
2021/03/23	0	0.00	1	29.15	29.10	-1	2,893	-0.03%
2021/03/19	1	29.05	0	0.00	29.05	1	2,901	0.03%
2021/03/17	0	0.00	15.1	29.30	29.30	-15.1	2,872	-0.53%
2021/03/16	2	29.40	0	0.00	29.30	2	2,877	0.07%
2021/03/11	8	29.25	3	29.32	29.30	5	2,870	0.17%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/09	3	29.72	4	29.80	29.75	-1	2,850	-0.04%
2021/03/08	5.1	30.13	2	30.20	29.95	3.1	2,837	0.11%
2021/03/05	1	29.80	1	29.85	29.75	0	2,814	0.00%
2021/03/04	5	29.83	1	29.90	30.00	4	2,795	0.14%
2021/03/03	3	29.70	22	29.74	29.70	-19	2,756	-0.69%
2021/03/02	20	30.14	10	30.22	29.70	10	2,725	0.37%
2021/02/26	26	30.15	22	30.05	30.30	4	2,564	0.16%
2021/02/25	38	29.33	14	29.46	29.55	24	2,295	1.05%
2021/02/24	0	0.00	56	28.49	28.35	-56	2,119	-2.64%
2021/02/23	16.3	28.45	0	0.00	28.60	16.3	2,105	0.77%
2021/02/22	1	28.15	0	0.00	28.25	1	2,129	0.05%
2021/02/19	1	27.60	14	27.70	27.85	-13	2,109	-0.62%
2021/02/18	0	27.75	2.1	27.75	27.80	-2.1	2,106	-0.10%
2021/02/03	0.1	27.30	0	0.00	27.25	0.1	2,108	0.00%
2021/02/01	0.1	27.50	0	0.00	27.10	0.1	2,153	0.00%
2021/01/29	0.2	27.30	0	0.00	27.15	0.2	2,150	0.01%
2021/01/28	5	27.25	0	0.00	27.35	5	2,133	0.23%
2021/01/26	5	27.78	0	0.00	27.50	5	2,120	0.24%
2021/01/25	0	0.00	1	27.90	27.95	-1	2,114	-0.05%
2021/01/22	1	28.00	1	28.25	28.20	0	2,125	0.00%
2021/01/21	13	27.55	1	27.45	27.55	12	2,086	0.58%
2021/01/20	14	27.61	0	0.00	27.25	14	2,085	0.67%
2021/01/19	10	27.70	1	27.70	27.60	9	2,053	0.44%
2021/01/18	10	27.65	1	27.65	27.60	9	2,051	0.44%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/14	3	28.10	0	0.00	28.05	3	2,011	0.15%
2021/01/12	1	28.75	1	28.40	28.10	0	1,963	0.00%
2021/01/11	1	28.70	1	28.95	28.70	0	1,924	0.00%
2021/01/06	0	0.00	10	28.80	28.85	-10	1,869	-0.53%
2021/01/05	0	0.00	1	29.50	29.15	-1	1,829	-0.05%
2021/01/04	0	0.00	2	29.80	29.45	-2	1,815	-0.11%
2020/12/28	1	28.95	0	0.00	28.95	1	1,684	0.06%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/23	1	28.70	0	0.00	28.70	1	1,647	0.06%
2020/12/22	1.2	28.97	0	0.00	28.40	1.2	1,671	0.07%
2020/12/21	0.8	29.79	14	29.40	29.45	-13.2	1,672	-0.79%
2020/12/17	27	28.50	0	0.00	28.60	27	1,561	1.73%
2020/12/10	0	0.00	3.8	28.53	28.25	-3.8	1,562	-0.24%
2020/12/09	0	0.00	1	28.55	28.60	-1	1,578	-0.06%
2020/12/07	12	28.98	0	0.00	28.85	12	1,616	0.74%
2020/12/03	0.8	28.80	0	0.00	28.75	0.8	1,629	0.05%
2020/12/02	0	0.00	1	28.45	28.45	-1	1,667	-0.06%
2020/11/26	3	28.77	0	0.00	28.70	3	2,209	0.14%
2020/11/25	2.1	29.05	1	29.00	29.00	1.1	2,846	0.04%
2020/11/23	0.8	28.90	0	0.00	28.80	0.8	2,901	0.03%
2020/11/19	2	29.00	8	28.73	29.00	-6	2,900	-0.21%
2020/11/18	8	28.48	0	0.00	28.60	8	2,895	0.28%
2020/11/12	0	0.00	8	28.45	28.60	-8	3,061	-0.26%
2020/11/11	0	0.00	0	28.25	28.55	0	3,143	0.00%
2020/11/10	15.1	28.41	32	28.39	28.30	-17	3,128	-0.54%
2020/11/09	1	27.80	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	10	27.95	28.05	-10	3,106	-0.32%
2020/11/05	0.1	27.85	0	0.00	27.75	0.1	3,132	0.00%
2020/11/03	0	0.00	15	27.90	27.90	-15	3,197	-0.47%
2020/10/28	3	27.65	1	27.80	27.65	2	3,227	0.06%
2020/10/27	4	27.75	0	0.00	27.80	4	3,225	0.12%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/13	1	28.21	0	0.00	28.20	1	3,337	0.03%
2020/10/12	36	28.64	1	28.50	28.45	35	3,364	1.04%
2020/10/08	1	28.60	1	28.65	28.80	0	3,373	0.00%
2020/10/06	1	28.76	0	0.00	28.80	1	3,418	0.03%
2020/09/30	1	28.35	0	0.00	28.35	1	3,523	0.03%
2020/09/28	0	0.00	1	28.25	28.40	-1	3,633	-0.03%
2020/09/25	2	28.03	0	0.00	28.00	2	3,669	0.05%
2020/09/24	3	28.28	0	0.00	28.05	3	3,668	0.08%
2020/09/23	2	29.00	0	0.00	29.00	2	3,634	0.06%
2020/09/22	0	0.00	5	29.40	29.30	-5	3,629	-0.14%
2020/09/14	6	29.39	1	29.35	29.40	5	3,766	0.13%
2020/09/11	0	0.00	1	29.65	29.70	-1	3,746	-0.03%
2020/09/07	0	0.00	1	30.50	30.40	-1	3,680	-0.03%
2020/09/04	14	30.15	1	30.10	30.25	13	3,677	0.35%
2020/09/03	3	30.75	6	30.93	30.65	-3	3,632	-0.08%
2020/09/02	49	30.68	1	30.65	30.85	48	3,597	1.33%
2020/09/01	22	31.80	14	31.33	31.20	8	3,539	0.23%
2020/08/31	32	31.36	50	31.68	32.00	-18	3,278	-0.55%
2020/08/28	0	0.00	2	28.85	29.10	-2	2,640	-0.08%
2020/08/27	0	0.00	2	28.65	28.70	-2	2,584	-0.08%
2020/08/26	0	0.00	1	28.65	28.70	-1	2,581	-0.04%
2020/08/25	0	0.00	15	28.35	28.35	-15	2,588	-0.58%
2020/08/24	0	0.00	3	28.62	28.55	-3	2,583	-0.12%
2020/08/19	3	28.85	15	28.97	28.85	-12	2,558	-0.47%
2020/08/17	12.1	28.50	45	28.47	28.40	-32.9	2,503	-1.31%
2020/08/13	1	27.30	0	0.00	27.40	1	2,518	0.04%
2020/08/12	5	27.45	0	0.00	27.40	5	2,542	0.20%
2020/08/11	5	27.65	0	0.00	27.30	5	2,533	0.20%
2020/08/07	2	26.73	0	0.00	26.70	2	2,500	0.08%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/05	0	0.00	2	27.00	26.95	-2	2,485	-0.08%
2020/08/04	3	27.22	0	0.00	27.20	3	2,519	0.12%
2020/08/03	2	27.25	5	27.20	27.60	-3	2,528	-0.12%
2020/07/31	6.2	26.70	0	0.00	26.65	6.2	2,524	0.25%
2020/07/30	2	26.75	0	0.00	26.75	2	2,535	0.08%
2020/07/28	8.2	26.64	0	0.00	26.55	8.2	2,579	0.32%
2020/07/27	1	27.00	5	27.30	26.95	-4	2,591	-0.15%
2020/07/23	2	28.05	0	0.00	28.00	2	2,587	0.08%
2020/07/22	0	0.00	7	28.34	28.10	-7	2,608	-0.27%
2020/07/20	1	27.90	0	0.00	27.90	1	2,589	0.04%
2020/07/17	2	28.13	0	0.00	28.00	2	2,608	0.08%
2020/07/16	10	28.25	0	0.00	28.20	10	2,620	0.38%
2020/07/15	1	27.75	30	27.70	27.55	-29	2,599	-1.12%
2020/07/14	16	27.63	0	0.00	27.60	16	2,611	0.61%
2020/07/13	1	27.95	0	0.00	27.80	1	2,631	0.04%
2020/07/10	3	28.13	0	0.00	27.80	3	2,631	0.11%
2020/07/09	5	28.78	1	28.85	28.65	4	2,602	0.15%
2020/07/08	1	29.70	0	0.00	29.75	1	2,560	0.04%
2020/07/07	2.1	29.72	0	0.00	29.65	2.1	2,497	0.08%
2020/07/06	0.2	29.65	0	0.00	29.65	0.2	2,490	0.01%
2020/07/03	20	29.79	21	29.76	29.70	-1	2,479	-0.04%
2020/07/02	22	29.90	0	0.00	29.90	22	2,469	0.89%
2020/06/30	2.2	30.00	0	0.00	29.80	2.2	2,486	0.09%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	4	30.01	0	0.00	29.95	4	2,482	0.16%
2020/06/23	0	0.00	25	30.40	30.35	-25	2,480	-1.01%
2020/06/19	3	29.75	1	29.50	29.55	2	2,429	0.08%
2020/06/17	0	0.00	1	29.65	29.40	-1	2,464	-0.04%
2020/06/16	3	29.40	0	0.00	29.70	3	2,500	0.12%
2020/06/15	6	29.25	0	0.00	29.15	6	2,623	0.23%
2020/06/12	17	28.91	25	28.71	29.10	-8	2,646	-0.30%
2020/06/11	1	29.95	11	29.70	29.25	-10	2,687	-0.37%
2020/06/09	2	29.88	2	30.23	29.80	0	2,762	0.00%
2020/06/08	5	30.30	0	0.00	30.30	5	2,787	0.18%
2020/06/05	4	29.95	2	30.20	30.20	2	2,759	0.07%
2020/06/04	1	29.60	5.4	29.57	29.55	-4.4	2,757	-0.16%
2020/06/03	1	29.45	1	29.70	29.60	0	2,854	0.00%
2020/06/02	2	29.43	0	0.00	29.50	2	2,856	0.07%
2020/06/01	8	29.58	0	0.00	29.50	8	2,846	0.28%
2020/05/25	10	28.20	21	28.50	28.45	-11	2,852	-0.39%
2020/05/22	15	28.75	19	28.71	28.55	-4	2,906	-0.14%
2020/05/21	13	29.07	0	0.00	29.05	13	2,963	0.44%
2020/05/20	0	0.00	4	28.15	28.05	-4	2,890	-0.14%
2020/05/19	3	28.20	0	0.00	28.40	3	2,895	0.10%
2020/05/18	3	27.58	2	27.75	27.75	1	2,885	0.03%
2020/05/15	1	27.40	0	0.00	27.40	1	2,887	0.03%
2020/05/14	1	27.55	4	27.75	27.50	-3	2,904	-0.10%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/11	15	27.67	1	27.65	27.70	14	2,942	0.48%
2020/05/08	1	28.15	0	0.00	27.95	1	2,915	0.03%
2020/05/06	1	28.30	0	0.00	28.15	1	2,952	0.03%
2020/04/29	15	28.07	0	0.00	28.05	15	3,066	0.49%
2020/04/27	5	27.65	0	0.00	27.65	5	3,276	0.15%
2020/04/24	0.1	27.25	0	0.00	26.90	0.1	3,326	0.00%
2020/04/22	6	26.81	0	0.00	26.90	6	3,396	0.18%
2020/04/21	2	27.30	0	0.00	27.25	2	3,449	0.06%
2020/04/20	6	27.78	1	27.75	27.80	5	3,541	0.14%
2020/04/15	11	28.31	0	0.00	28.40	11	4,255	0.26%
2020/04/10	13	27.70	0	0.00	27.70	13	4,619	0.28%
2020/04/09	0	0.00	1	27.90	27.95	-1	4,817	-0.02%
2020/04/08	1	27.85	0	0.00	27.80	1	5,048	0.02%
2020/04/07	0	0.00	2	26.70	26.85	-2	5,648	-0.04%
2020/04/06	2	26.40	0	0.00	26.35	2	5,799	0.03%
2020/04/01	0	0.00	1	26.60	26.65	-1	5,870	-0.02%
2020/03/30	2	26.50	0	0.00	26.70	2	6,005	0.03%
2020/03/27	0	0.00	1	27.10	26.65	-1	6,254	-0.02%
2020/03/26	0	0.00	1	26.50	26.55	-1	6,567	-0.02%
2020/03/25	4	26.68	0	0.00	26.50	4	6,557	0.06%
2020/03/24	3	26.22	0	0.00	26.10	3	6,581	0.05%
2020/03/23	1	26.00	0	0.00	26.00	1	6,688	0.01%
2020/03/20	1	27.40	0	0.00	26.95	1	6,707	0.01%
2020/03/19	4	25.46	1	25.85	26.50	3	6,654	0.05%
2020/03/18	2	26.75	1	26.85	26.80	1	6,527	0.02%
2020/03/17	1	26.95	1	26.50	26.95	0	6,497	0.00%
2020/03/16	0	0.00	5	27.54	27.45	-5	6,435	-0.08%
2020/03/13	4	27.33	0	0.00	27.65	4	6,381	0.06%
2020/03/12	2	28.80	1	28.75	28.80	1	6,274	0.02%
2020/03/11	1	29.75	1	29.80	29.55	0	6,208	0.00%
2020/03/10	3	28.60	1	29.40	29.45	2	6,207	0.03%
2020/03/09	5	30.00	17	30.25	29.70	-12	6,162	-0.19%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/03/05	2	31.15	0	0.00	31.15	2	6,069	0.03%
2020/03/04	17	30.95	2	30.95	31.00	15	6,069	0.25%
2020/03/03	21	31.07	13	31.15	31.15	8	6,058	0.13%
2020/03/02	180	30.98	25	30.95	31.00	155	6,044	2.56%	大買/鉅額交易
2020/02/27	3	31.40	7	31.42	31.35	-4	5,990	-0.07%
2020/02/26	4	31.45	3	31.70	31.70	1	5,938	0.02%
2020/02/25	11	31.51	0	0.00	31.55	11	5,905	0.19%
2020/02/24	6	32.06	3	31.85	31.85	3	5,835	0.05%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	5	32.95	2.1	33.00	32.75	2.9	5,715	0.05%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	0	0.00	2	32.65	32.60	-2	5,649	-0.04%
2020/02/14	5	32.88	4	32.90	32.90	1	5,617	0.02%
2020/02/10	3	32.55	0	0.00	32.65	3	5,518	0.05%
2020/02/07	10	33.00	0	0.00	33.00	10	5,487	0.18%
2020/02/06	15	33.45	1	33.50	33.45	14	5,439	0.26%
2020/02/05	0	0.00	2	33.35	33.30	-2	5,406	-0.04%
2020/02/04	29	33.33	12	33.60	33.55	17	5,351	0.32%
2020/02/03	7	32.69	0	0.00	33.05	7	5,279	0.13%
2020/01/31	1	33.70	3	33.72	33.75	-2	5,190	-0.04%
2020/01/30	9	33.79	42	33.64	33.30	-33	5,112	-0.65%
2020/01/20	9	34.96	4	34.91	34.95	5	4,941	0.10%
2020/01/17	0	0.00	0.3	34.80	34.75	-0.3	4,869	-0.01%
2020/01/15	1	34.90	0	0.00	34.60	1	4,798	0.02%
2020/01/14	3	34.80	1	34.40	34.45	2	4,731	0.04%
2020/01/13	21	35.80	13	35.80	34.75	8	4,620	0.17%
2020/01/10	2	34.70	11	34.73	34.75	-9	4,117	-0.22%
2020/01/09	6	34.37	3	34.47	34.30	3	3,935	0.08%
2020/01/08	3	34.48	0	0.00	34.30	3	3,847	0.08%
2020/01/06	1	35.55	31	35.05	35.00	-30	3,631	-0.83%
2020/01/03	25	35.06	0	0.00	35.05	25	3,437	0.73%
2020/01/02	4	35.73	38	35.65	35.85	-34	3,225	-1.05%
2019/12/31	98	35.42	33	35.58	35.90	65	2,963	2.19%
2019/12/30	0	0.00	9	33.41	33.50	-9	2,327	-0.39%
2019/12/27	13	32.58	5	33.00	32.50	8	2,156	0.37%
2019/12/26	2	32.85	0	0.00	32.85	2	2,051	0.10%
2019/12/25	0.1	32.90	0	0.00	32.90	0.1	1,984	0.00%
2019/12/24	4	33.03	4	33.49	32.95	0	1,895	0.00%
2019/12/23	11	33.08	25	32.91	33.10	-14	1,654	-0.85%
2019/12/20	4	31.50	0	0.00	31.60	4	1,312	0.30%
2019/12/19	9	31.62	0	0.00	31.50	9	1,299	0.69%
2019/12/18	25	32.15	0	0.00	32.10	25	1,240	2.02%
2019/12/17	5	31.73	0	0.00	31.60	5	1,091	0.46%
2019/12/13	3	31.10	0	0.00	31.20	3	1,050	0.29%
2019/12/11	1	31.15	0	0.00	31.15	1	1,060	0.09%
2019/11/15	1	31.90	1	31.90	31.90	0	1,051	0.00%
2019/11/14	0	0.00	13	31.65	31.80	-13	1,075	-1.21%
2019/11/12	2	31.80	0	0.00	31.85	2	1,086	0.18%
2019/11/07	1	31.75	0	0.00	31.75	1	1,119	0.09%
2019/11/06	70	31.96	5	31.90	31.95	65	1,118	5.81%
2019/10/29	6	31.65	0	0.00	31.70	6	1,141	0.53%
2019/10/22	0	0.00	4	31.55	31.55	-4	1,186	-0.34%
2019/10/18	0	0.00	37	31.73	31.50	-37	1,196	-3.09%
2019/10/16	6	31.70	0	0.00	31.70	6	1,181	0.51%
2019/10/15	0	0.00	27	31.80	31.80	-27	1,172	-2.30%
2019/10/14	6	31.68	36	31.70	31.70	-30	1,180	-2.54%
2019/10/09	50	31.85	0	0.00	31.75	50	1,174	4.26%
2019/10/08	0	0.00	10	32.03	32.00	-10	1,179	-0.85%
2019/10/03	2	32.00	0	0.00	32.05	2	1,267	0.16%
2019/09/25	0	0.00	6	32.45	32.65	-6	1,560	-0.38%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/12	10	31.80	0	0.00	31.75	10	1,756	0.57%
2019/09/11	1	31.80	0	0.00	31.75	1	1,782	0.06%
2019/09/10	20	31.90	1	31.80	31.90	19	1,792	1.06%
2019/09/09	20	31.95	0	0.00	31.95	20	1,794	1.11%
2019/09/04	1	32.00	0	0.00	32.05	1	1,819	0.05%
2019/09/02	10	32.08	1	31.75	32.20	9	1,906	0.47%
2019/08/30	7	31.45	0	0.00	31.45	7	1,938	0.36%
2019/08/28	1	32.20	0	0.00	32.35	1	1,929	0.05%
2019/08/21	3	32.92	0	0.00	32.85	3	2,064	0.15%
2019/08/08	1	31.85	3	31.93	31.95	-2	1,968	-0.10%
2019/08/07	0	0.00	2	31.55	31.60	-2	1,970	-0.10%
2019/08/06	0.8	31.45	4	31.20	31.40	-3.2	1,991	-0.16%
2019/08/05	0	0.00	16	31.60	31.70	-16	1,979	-0.81%
2019/08/02	0	0.00	10	31.74	31.75	-10	1,987	-0.50%
2019/08/01	0	0.00	1	32.00	31.95	-1	1,989	-0.05%
2019/07/31	2	32.15	0	0.00	31.95	2	1,996	0.10%
2019/07/29	0	0.00	1	32.10	32.10	-1	2,000	-0.05%
2019/07/26	0	0.00	4	31.93	32.00	-4	1,976	-0.20%
2019/07/25	0	0.00	2	31.90	31.95	-2	1,970	-0.10%
2019/07/23	1	32.20	7	32.65	32.30	-6	1,932	-0.31%
2019/07/22	0	0.00	1	32.85	32.65	-1	1,927	-0.05%
2019/07/19	0	0.00	2	32.88	32.85	-2	1,933	-0.10%
2019/07/18	0	0.00	2	32.80	32.80	-2	1,943	-0.10%
2019/07/17	1	32.80	0	0.00	32.85	1	1,946	0.05%
2019/07/15	2	32.80	0	0.00	32.75	2	1,940	0.10%
2019/07/12	0	0.00	2	33.20	33.15	-2	1,949	-0.10%
2019/07/09	4	33.38	0	0.00	33.30	4	1,992	0.20%
2019/07/08	1	34.20	2	34.20	34.40	-1	1,968	-0.05%
2019/07/05	3	34.12	8	34.23	34.20	-5	1,884	-0.27%
2019/07/03	6	33.73	0	0.00	33.90	6	1,872	0.32%
2019/07/02	13	33.89	2	34.70	33.60	11	1,844	0.60%
2019/07/01	3	34.07	1	34.20	34.20	2	1,738	0.12%
2019/06/28	2	33.80	0	0.00	33.80	2	1,710	0.12%
2019/06/27	5	34.10	0	0.00	33.90	5	1,692	0.30%
2019/06/26	0	0.00	2	33.68	33.80	-2	1,668	-0.12%
2019/06/21	3	33.15	0	0.00	33.10	3	1,570	0.19%
2019/06/19	1	32.80	1	33.15	33.05	0	1,571	0.00%
2019/06/18	0	0.00	1	32.95	32.90	-1	1,567	-0.06%
2019/06/17	0	0.00	3	32.55	32.75	-3	1,585	-0.19%
2019/06/12	3	32.47	0	0.00	32.45	3	1,662	0.18%
2019/06/10	2	33.43	1	33.50	33.45	1	1,780	0.06%
2019/06/06	0	0.00	4	32.95	33.10	-4	1,773	-0.23%
2019/06/03	4	32.48	6	32.50	32.65	-2	1,787	-0.11%
2019/05/29	0	0.00	13	31.96	31.90	-13	1,729	-0.75%
2019/05/27	2	31.50	0	0.00	31.80	2	1,753	0.11%
2019/05/23	0	0.00	10	31.60	31.60	-10	1,750	-0.57%
2019/05/20	2	31.65	0	0.00	31.50	2	1,803	0.11%
2019/05/15	0	0.00	2	30.40	30.60	-2	1,837	-0.11%
2019/05/14	2	30.35	4	30.60	30.35	-2	1,859	-0.11%
2019/05/10	1	30.50	0	0.00	30.50	1	1,916	0.05%
2019/05/09	6	30.63	0	0.00	30.65	6	1,928	0.31%
2019/05/08	2	31.28	0	0.00	31.10	2	2,004	0.10%
2019/05/07	8	31.65	0	0.00	31.60	8	2,091	0.38%
2019/05/06	5	31.60	0	0.00	31.55	5	2,141	0.23%
2019/04/30	2	31.35	0	0.00	31.35	2	2,298	0.09%
2019/04/26	14	31.21	0	0.00	31.00	14	2,308	0.61%
2019/04/24	1	31.35	0	0.00	31.30	1	2,290	0.04%
2019/04/23	0	0.00	5	31.60	31.55	-5	2,303	-0.22%
2019/04/17	8	31.46	2	31.50	31.45	6	2,324	0.26%
2019/04/08	6	31.75	1	32.10	31.80	5	2,198	0.23%
2019/04/02	5	31.95	0	0.00	32.05	5	2,184	0.23%
2019/03/28	1	32.10	0	0.00	32.05	1	2,147	0.05%
2019/03/22	0	0.00	1	32.65	32.55	-1	2,138	-0.05%
2019/03/20	1	32.00	0	0.00	32.10	1	2,119	0.05%
2019/03/19	0	0.00	1.1	31.96	32.00	-1.1	2,095	-0.05%
2019/03/14	4	31.61	0	0.00	31.75	4	2,005	0.20%
2019/03/13	2	31.98	22	32.13	32.10	-20	1,948	-1.03%
2019/03/12	1	33.40	1	33.45	33.35	0	1,838	0.00%
2019/03/06	1	33.70	0	0.00	33.60	1	1,800	0.06%
2019/03/04	1	33.50	3	33.40	33.50	-2	1,759	-0.11%
2019/02/26	3	34.10	2	34.25	33.70	1	1,745	0.06%
2019/02/20	0	0.00	2	33.65	33.65	-2	1,787	-0.11%
2019/02/19	3	34.00	1	34.30	33.85	2	1,818	0.11%
2019/02/18	1	33.40	0	0.00	33.95	1	1,794	0.06%
2019/02/12	2	34.35	6	34.68	34.40	-4	1,704	-0.23%
2019/02/11	0	0.00	2	34.55	34.55	-2	1,676	-0.12%
2019/01/29	1	33.95	1	34.45	33.65	0	1,583	0.00%
2019/01/28	1	34.10	10	34.02	34.05	-9	1,485	-0.61%
2019/01/25	0	0.00	5	33.65	33.25	-5	1,391	-0.36%
2019/01/24	0	0.00	11	33.21	33.20	-11	1,340	-0.82%
2019/01/23	6	32.48	1	32.45	32.90	5	1,231	0.41%
2019/01/16	1	31.85	2	32.13	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	4	32.23	32.15	-4	1,236	-0.32%
2019/01/14	0	0.00	2	31.88	31.85	-2	1,210	-0.17%
2019/01/11	0	0.00	1	31.55	31.50	-1	1,208	-0.08%
2019/01/08	0	0.00	1	30.85	30.85	-1	1,200	-0.08%
2019/01/07	0	0.00	4	30.74	30.75	-4	1,213	-0.33%
2019/01/02	0	0.00	2	31.30	31.05	-2	1,271	-0.16%
2018/12/28	0	0.00	1	30.65	30.70	-1	1,251	-0.08%
2018/12/21	0	0.00	6	30.32	30.30	-6	1,357	-0.44%
2018/12/19	0	0.00	1	30.25	30.20	-1	1,347	-0.07%
2018/12/18	1	30.15	0	0.00	30.15	1	1,357	0.07%
2018/12/17	0	0.00	2	30.48	30.50	-2	1,358	-0.15%
2018/12/03	3	30.80	0	0.00	30.65	3	1,373	0.22%
2018/11/30	0	0.00	1.1	30.89	30.60	-1.1	1,346	-0.08%
2018/11/29	1	30.65	0	0.00	30.70	1	1,336	0.07%
2018/11/28	0	0.00	1	30.20	30.30	-1	1,299	-0.08%
2018/11/27	0	0.00	0.1	30.00	29.95	-0.1	1,280	-0.01%
2018/11/26	0	0.00	0.1	29.80	29.80	-0.1	1,275	-0.01%
2018/11/23	1	29.40	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	29.95	30.00	-1	1,252	-0.08%
2018/11/19	1	29.80	2.2	29.89	29.85	-1.2	1,202	-0.10%
2018/11/16	0	0.00	0.2	29.70	29.70	-0.2	1,163	-0.02%
2018/11/05	1	28.35	0	0.00	28.35	1	1,165	0.09%
2018/10/30	4	28.01	0	0.00	28.00	4	1,157	0.35%
2018/10/29	5	27.94	0	0.00	28.10	5	1,153	0.43%
2018/10/23	1	29.00	0	0.00	29.05	1	1,053	0.09%
2018/10/16	0	0.00	3	29.80	29.25	-3	1,075	-0.28%
2018/10/15	5	29.80	1	29.75	29.80	4	1,067	0.37%
2018/10/12	3	28.88	0	0.00	30.20	3	1,064	0.28%
2018/10/11	5.6	29.50	0	0.00	29.20	5.6	1,064	0.53%
2018/10/09	0	0.00	3	30.95	30.90	-3	1,029	-0.29%
2018/10/04	4	31.83	0	0.00	31.80	4	991	0.40%
2018/10/01	2	30.98	2	31.10	31.00	0	873	0.00%
2018/09/25	10	31.00	0	0.00	30.95	10	856	1.17%
2018/09/21	0	0.00	1	30.80	30.70	-1	842	-0.12%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/13	0	0.00	1	29.80	30.35	-1	901	-0.11%
2018/09/11	1	29.20	0	0.00	29.40	1	922	0.11%
2018/09/10	1	29.35	0	0.00	29.10	1	930	0.11%
2018/09/05	10	30.20	0	0.00	30.20	10	966	1.04%
2018/09/04	7	30.45	0	0.00	30.50	7	991	0.71%
2018/08/31	3	30.55	0	0.00	30.50	3	1,038	0.29%
2018/08/28	2	30.65	1	30.70	30.75	1	1,170	0.09%
2018/08/14	0	0.00	1	30.10	30.05	-1	1,188	-0.08%
2018/08/09	10	30.20	0	0.00	30.20	10	1,175	0.85%
2018/08/02	3	30.12	0	0.00	30.10	3	1,245	0.24%
2018/07/30	1	30.35	1	30.30	30.25	0	1,258	0.00%
2018/07/25	3	30.10	0	0.00	30.05	3	1,278	0.23%
2018/07/20	1	30.90	9	31.00	30.95	-8	1,287	-0.62%
2018/07/13	1	30.80	12	30.98	30.80	-11	1,385	-0.79%
2018/07/12	0	0.00	5	30.85	30.80	-5	1,387	-0.36%
2018/07/02	2	31.53	0	0.00	31.55	2	1,424	0.14%
2018/06/29	2	31.85	0	0.00	31.70	2	1,426	0.14%
2018/06/28	0	0.00	5	30.90	31.30	-5	1,408	-0.35%
2018/06/26	5	30.00	0	0.00	30.75	5	1,383	0.36%
2018/06/22	8	31.05	2	31.05	31.05	6	1,333	0.45%
2018/06/21	6	31.40	0	0.00	31.35	6	1,318	0.46%
2018/06/20	0	0.00	1	31.65	31.70	-1	1,305	-0.08%
2018/06/19	3	31.95	0	0.00	31.90	3	1,282	0.23%
2018/06/15	2	32.40	0	0.00	32.40	2	1,265	0.16%
2018/06/14	3	32.50	0	0.00	32.45	3	1,226	0.24%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/11	0	0.00	0.4	32.85	32.75	-0.4	1,170	-0.03%
2018/06/08	1	32.75	0	0.00	32.80	1	1,164	0.09%
2018/06/07	8	32.99	0	0.00	32.90	8	1,132	0.71%
2018/06/06	4	33.01	1	33.15	33.15	3	1,088	0.28%
2018/06/05	1	33.15	2	33.40	33.10	-1	1,044	-0.10%
2018/06/04	2	33.65	0	0.00	33.60	2	1,007	0.20%
2018/05/31	0	0.00	2	33.30	33.30	-2	1,000	-0.20%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/29	5	33.49	0	0.00	33.50	5	995	0.50%
2018/05/22	5	33.65	0	0.00	33.75	5	991	0.50%
2018/05/21	2	33.70	0	0.00	33.55	2	994	0.20%
2018/05/17	3	33.57	0	0.00	33.60	3	1,018	0.29%
2018/05/16	0.1	33.85	0	0.00	33.75	0.1	1,025	0.01%
2018/05/15	5	33.50	0	0.00	33.50	5	1,043	0.48%
2018/05/14	2	33.78	0	0.00	33.70	2	1,081	0.18%
2018/05/11	1	33.90	0	0.00	33.85	1	1,081	0.09%
2018/05/07	1	33.95	0	0.00	34.00	1	1,074	0.09%
2018/05/04	5	34.00	0	0.00	34.00	5	1,077	0.46%
2018/05/03	2	34.23	0	0.00	34.15	2	1,067	0.19%
2018/04/30	3	34.70	0	0.00	34.70	3	1,055	0.28%
2018/04/26	2	35.30	0	0.00	35.25	2	1,042	0.19%
2018/04/25	2	34.60	5	35.47	35.70	-3	1,029	-0.29%
2018/04/23	2.1	34.91	2	35.20	35.05	0.1	1,001	0.01%
2018/04/20	1	34.90	3	34.97	34.95	-2	1,016	-0.20%
2018/04/19	0	0.00	3	34.00	33.85	-3	1,031	-0.29%
2018/04/17	1	34.30	0	0.00	34.30	1	1,019	0.10%
2018/04/13	0	0.00	1	34.55	34.65	-1	1,045	-0.10%
2018/04/03	0	0.00	1	34.30	34.25	-1	1,131	-0.09%
2018/04/02	0	0.00	1	34.35	34.25	-1	1,160	-0.09%
2018/03/23	2	33.63	0	0.00	33.65	2	1,272	0.16%
2018/03/16	12	34.00	0	0.00	34.05	12	1,418	0.85%
2018/03/15	1	33.95	0	0.00	34.05	1	1,458	0.07%
2018/03/14	13	34.05	0	0.00	34.05	13	1,522	0.85%
2018/03/13	3	34.05	0	0.00	34.20	3	1,656	0.18%
2018/03/12	2	34.05	4	34.10	34.15	-2	1,819	-0.11%
2018/03/09	0.2	34.00	3.4	33.90	34.00	-3.2	1,957	-0.17%
2018/03/08	0	0.00	2	33.80	33.90	-2	2,053	-0.10%
2018/03/05	2	33.75	0	0.00	33.70	2	2,152	0.09%
2018/03/02	5	34.10	0	0.00	34.15	5	2,173	0.23%
2018/03/01	1	34.10	0	0.00	34.40	1	2,230	0.04%
2018/02/27	0	0.00	1	34.45	34.20	-1	2,266	-0.04%
2018/02/26	0	0.00	2	34.43	34.40	-2	2,322	-0.09%
2018/02/12	3	33.47	0	0.00	33.40	3	2,415	0.12%
2018/02/09	5	33.32	0	0.00	33.60	5	2,420	0.21%
2018/02/06	1	33.70	2	33.95	34.15	-1	2,431	-0.04%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/01/31	2	35.25	0	0.00	35.20	2	2,545	0.08%
2018/01/24	0	0.00	2	35.95	35.95	-2	2,645	-0.08%
2018/01/23	1	35.75	2	35.80	35.75	-1	2,662	-0.04%
2018/01/22	0	0.00	0.1	35.90	35.90	-0.1	2,713	0.00%
2018/01/19	2	35.93	0	0.00	35.80	2	2,800	0.07%
2018/01/18	15	36.32	10	36.25	36.20	5	2,818	0.18%
2018/01/17	7	36.08	10	36.18	36.45	-3	2,815	-0.11%
2018/01/16	3	35.45	0	0.00	35.90	3	2,797	0.11%
2018/01/15	6	36.24	0	0.00	35.85	6	2,774	0.22%
2018/01/09	2.6	36.92	0	0.00	37.00	2.6	2,711	0.09%
2018/01/08	2	36.93	0	0.00	36.80	2	2,699	0.07%
2018/01/05	2	36.45	0	0.00	37.15	2	2,692	0.07%
2018/01/04	4	36.74	3	36.70	36.60	1	2,688	0.04%
2018/01/03	1	37.45	2	37.45	37.30	-1	2,666	-0.04%
2018/01/02	0.1	37.30	5	37.40	37.50	-4.9	2,657	-0.18%