漢翔 (2634)-第一金-豐原券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/21	5	43.20	0	0.00	43.55	5	3,680	0.14%
2024/11/20	1	43.85	0	0.00	43.45	1	3,611	0.03%
2024/11/19	1	43.80	2	44.30	44.05	-1	3,494	-0.03%
2024/11/18	7	42.59	2	43.08	43.25	5	3,348	0.15%
2024/11/15	4	42.88	1	43.80	43.10	3	3,246	0.09%
2024/11/14	16	43.70	0	0.00	43.50	16	3,193	0.50%
2024/11/13	5	44.90	0	0.00	44.90	5	3,139	0.16%
2024/11/11	0	0.00	2	46.50	46.00	-2	3,129	-0.06%
2024/11/07	3	46.50	9	47.41	46.25	-6	3,113	-0.19%
2024/11/06	3	45.03	2	45.80	45.75	1	3,015	0.03%
2024/10/30	1	44.50	0	0.00	44.35	1	3,357	0.03%
2024/10/29	0	0.00	5	44.80	44.55	-5	3,412	-0.15%
2024/10/28	3	45.27	0	0.00	45.20	3	3,403	0.09%
2024/10/25	12	45.31	5	45.35	45.30	7	3,430	0.20%
2024/10/24	26	45.77	1	45.90	45.50	25	3,457	0.72%
2024/10/23	5	46.00	25	45.90	46.00	-20	3,577	-0.56%
2024/10/21	2	45.50	0	0.00	45.60	2	3,733	0.05%
2024/10/18	1	45.85	0	0.00	45.70	1	3,766	0.03%
2024/10/17	2	46.60	0	0.00	46.00	2	4,124	0.05%
2024/10/16	4	45.70	0	0.00	45.60	4	4,145	0.10%
2024/10/15	15	46.13	2	46.10	45.55	13	4,153	0.31%
2024/10/11	10	45.85	1	45.85	45.75	9	4,103	0.22%
2024/10/09	5	46.37	2	46.35	46.10	3	4,101	0.07%
2024/10/07	0	0.00	5	48.20	48.05	-5	4,190	-0.12%
2024/09/30	1	48.95	0.2	48.64	48.20	0.8	4,406	0.02%
2024/09/26	0	0.00	3	49.10	48.80	-3	4,421	-0.07%
2024/09/25	1	49.00	1	49.05	48.75	0	4,503	0.00%
2024/09/24	16	49.86	6	49.19	49.30	10	4,525	0.22%
2024/09/23	11	49.03	0	0.00	48.90	11	4,484	0.25%
2024/09/18	0	0.00	5	48.00	47.25	-5	4,607	-0.11%
2024/09/13	0	0.00	5	47.00	47.85	-5	4,823	-0.10%
2024/09/11	10	45.50	0	0.00	45.30	10	4,904	0.20%
2024/09/06	2	46.45	0	0.00	46.35	2	4,925	0.04%
2024/09/05	0	0.00	1	46.65	46.65	-1	4,930	-0.02%
2024/09/04	7	47.12	0	0.00	47.05	7	5,011	0.14%
2024/09/03	1.2	49.26	1	49.50	48.80	0.2	5,066	0.00%
2024/08/29	10	50.00	0	0.00	49.90	10	5,273	0.19%
2024/08/28	2	50.30	0	0.00	50.50	2	5,318	0.04%
2024/08/27	1	50.30	0	0.00	50.30	1	5,349	0.02%
2024/08/23	1	49.90	0	0.00	50.20	1	5,568	0.02%
2024/08/21	10	49.15	0	0.00	49.30	10	5,708	0.18%
2024/08/20	1.2	48.89	0	0.00	49.15	1.2	5,881	0.02%
2024/08/16	20	48.60	20	48.50	48.50	0	6,838	0.00%
2024/08/15	1	48.60	1	48.55	48.50	0	7,092	0.00%
2024/08/13	0	0.00	1	48.70	48.85	-1	8,060	-0.01%
2024/08/09	1	47.70	2	47.50	47.50	-1	8,433	-0.01%
2024/08/07	4	47.96	31	47.81	48.30	-27	8,860	-0.30%
2024/08/06	5	45.50	1	45.95	46.00	4	8,879	0.05%
2024/08/05	3	46.30	1	47.00	45.50	2	8,924	0.02%
2024/08/02	5	51.60	41	50.51	50.50	-36	9,074	-0.40%
2024/08/01	1	52.40	4.1	52.52	52.20	-3.1	9,131	-0.03%
2024/07/31	2	51.30	0	0.00	51.40	2	9,252	0.02%
2024/07/30	3	51.07	3	51.57	51.90	0	9,377	0.00%
2024/07/29	2	52.55	3	51.90	51.50	-1	9,520	-0.01%
2024/07/26	6	52.55	6	52.95	52.60	0	9,609	0.00%
2024/07/23	31	51.15	46	52.60	52.60	-15	9,645	-0.16%
2024/07/22	1	50.90	1	50.60	50.30	0	9,727	0.00%
2024/07/19	0	0.00	1	51.40	51.00	-1	9,936	-0.01%
2024/07/18	8	53.84	1	53.00	52.30	7	10,277	0.07%
2024/07/17	1	52.50	0	0.00	52.40	1	10,185	0.01%
2024/07/16	0	0.00	5	51.00	51.10	-5	10,579	-0.05%
2024/07/15	3	50.73	5	50.80	50.50	-2	11,283	-0.02%
2024/07/12	7	51.60	0	0.00	51.40	7	11,939	0.06%
2024/07/11	3	51.73	1	51.90	51.60	2	12,153	0.02%
2024/07/09	5	52.96	0	0.00	52.30	5	14,141	0.04%
2024/07/08	0.1	53.80	0	0.00	53.60	0.1	14,343	0.00%
2024/07/03	15	53.38	0	0.00	53.80	15	16,506	0.09%
2024/07/02	1	54.00	3	53.63	53.70	-2	16,582	-0.01%
2024/07/01	1	53.90	41	53.72	54.00	-40	16,694	-0.24%
2024/06/28	1	53.70	2	53.60	53.40	-1	16,832	-0.01%
2024/06/27	2	53.10	0	0.00	53.70	2	17,152	0.01%
2024/06/26	1	52.80	1	52.70	53.40	0	17,284	0.00%
2024/06/25	3	51.70	0	0.00	52.90	3	17,870	0.02%
2024/06/24	4	52.00	0	0.00	52.10	4	18,505	0.02%
2024/06/21	35	52.70	0	0.00	52.30	35	18,485	0.19%
2024/06/20	5	53.00	4	52.93	52.70	1	18,527	0.01%
2024/06/18	1	52.80	0	0.00	52.80	1	18,575	0.01%
2024/06/17	0.1	53.30	0	0.00	52.90	0.1	18,590	0.00%
2024/06/14	1	53.10	0	0.00	52.90	1	18,598	0.01%
2024/06/13	0	0.00	0.1	52.90	53.10	-0.1	18,606	0.00%
2024/06/12	8	52.54	2	52.65	52.60	6	18,670	0.03%
2024/06/11	29.1	53.47	1	53.00	53.00	28.1	18,674	0.15%
2024/06/07	2	54.20	0	0.00	54.60	2	18,620	0.01%
2024/06/06	1	54.30	0	0.00	54.00	1	18,568	0.01%
2024/06/03	0	0.00	20	53.30	53.10	-20	18,623	-0.11%
2024/05/31	3	53.00	0	0.00	52.90	3	18,623	0.02%
2024/05/30	2.1	53.22	3	53.03	52.90	-0.9	18,607	0.00%
2024/05/29	14.1	54.31	5	54.62	54.00	9.1	18,554	0.05%
2024/05/28	20	55.80	13	55.88	55.40	7	18,412	0.04%
2024/05/27	32	55.81	30	55.87	55.80	2	18,383	0.01%
2024/05/24	7	55.53	10	55.81	55.90	-3	18,324	-0.02%
2024/05/23	16.1	56.53	122	56.97	56.30	-105.9	18,221	-0.58%	大賣/鉅額交易
2024/05/22	14.1	54.87	1.1	54.82	54.60	13	17,613	0.07%
2024/05/21	9	56.81	7	56.01	55.90	2	17,365	0.01%
2024/05/20	35	57.26	39.7	57.89	57.00	-4.7	17,119	-0.03%
2024/05/17	14	56.54	35	56.75	57.40	-21	16,493	-0.13%
2024/05/16	6.7	55.47	1	56.00	55.70	5.7	16,178	0.04%
2024/05/15	29	56.49	20.1	56.36	55.70	8.9	16,108	0.06%
2024/05/14	26.1	55.86	86	56.17	56.30	-59.9	15,840	-0.38%
2024/05/13	108.1	53.67	0	0.00	53.30	108.1	15,566	0.69%	大買/鉅額交易
2024/05/10	3.8	54.33	2	54.25	54.50	1.8	15,519	0.01%
2024/05/09	1	55.30	3	53.90	53.80	-2	15,501	-0.01%
2024/05/08	33.1	54.27	3	53.97	54.50	30.1	15,444	0.19%
2024/05/07	1.5	55.37	17	55.63	55.70	-15.5	15,150	-0.10%
2024/05/06	12.1	55.80	5	56.22	56.00	7.1	15,052	0.05%
2024/05/03	3	57.50	0	0.00	56.80	3	14,897	0.02%
2024/05/02	0	0.00	22	57.75	57.90	-22	14,767	-0.15%
2024/04/30	2	57.10	4	57.68	57.20	-2	14,617	-0.01%
2024/04/29	7	57.80	2.1	57.75	57.80	5	14,483	0.03%
2024/04/26	1	57.40	0.2	57.50	57.70	0.9	14,327	0.01%
2024/04/25	6	57.58	44	57.80	57.30	-38	14,138	-0.27%
2024/04/24	9.2	57.75	8	57.46	57.10	1.2	13,958	0.01%
2024/04/23	6	57.27	12	57.67	57.80	-6	13,656	-0.04%
2024/04/22	25.1	57.99	31	57.80	56.10	-5.9	13,472	-0.04%
2024/04/19	84.1	58.93	158.4	58.31	57.60	-74.3	13,470	-0.55%	大賣/
2024/04/18	5	58.50	26	58.53	58.70	-21	12,973	-0.16%
2024/04/17	17.3	56.11	18.4	55.83	55.80	-1.1	12,495	-0.01%
2024/04/16	23.2	57.31	19	57.33	55.40	4.2	12,617	0.03%
2024/04/15	73.9	58.57	72.1	58.86	58.00	1.8	12,092	0.01%
2024/04/12	7	56.40	14	56.54	56.80	-7	11,131	-0.06%
2024/04/11	12.2	56.35	13	56.12	55.80	-0.8	11,010	-0.01%
2024/04/10	61.3	57.59	33	57.25	56.80	28.3	10,635	0.27%
2024/04/09	7.1	57.36	116.1	55.16	57.50	-109.1	9,678	-1.13%	大賣/鉅額交易
2024/04/08	7	53.14	14	52.94	53.00	-7	8,809	-0.08%
2024/04/03	11	53.86	2	53.70	53.70	9	8,809	0.10%
2024/04/02	37	54.27	22	54.15	54.30	15	8,725	0.17%
2024/04/01	1	53.70	11	54.34	54.40	-10	8,554	-0.12%
2024/03/29	4	52.55	12	52.66	52.60	-8	8,247	-0.10%
2024/03/28	28	53.67	36.2	53.54	52.60	-8.2	8,231	-0.10%
2024/03/27	37.3	53.29	65.9	52.97	53.20	-28.7	7,646	-0.37%
2024/03/26	2	50.05	13	50.34	49.65	-11	7,194	-0.15%
2024/03/25	21	50.00	25.2	50.37	50.40	-4.2	7,200	-0.06%
2024/03/22	7.1	49.41	7	50.13	50.30	0.1	7,172	0.00%
2024/03/21	10	48.70	2.1	48.31	48.70	7.9	6,957	0.11%
2024/03/20	16	48.13	1	48.00	47.95	15	6,979	0.21%
2024/03/18	2	47.73	1	47.45	48.40	1	7,276	0.01%
2024/03/15	12	47.74	0	0.00	47.55	12	7,377	0.16%
2024/03/14	3.1	47.11	2	47.10	47.15	1.1	7,313	0.02%
2024/03/13	3.1	47.64	4	47.60	47.55	-0.9	7,365	-0.01%
2024/03/12	3.1	47.68	0.1	47.80	48.15	3.1	7,418	0.04%
2024/03/11	1	47.65	4	47.95	47.55	-3	7,409	-0.04%
2024/03/08	20.1	47.29	3.2	47.34	47.10	16.9	7,416	0.23%
2024/03/07	6.1	48.38	8	48.38	48.30	-1.9	7,380	-0.03%
2024/03/04	1	49.85	1	49.95	49.80	0	7,410	0.00%
2024/03/01	2	49.45	5	49.65	49.60	-3	7,433	-0.04%
2024/02/27	1	49.10	0	0.00	48.90	1	8,222	0.01%
2024/02/26	13	49.68	11	49.51	49.75	2	8,200	0.02%
2024/02/23	26	48.56	0	0.00	48.40	26	8,159	0.32%
2024/02/22	2	49.08	1	49.00	49.25	1	8,163	0.01%
2024/02/21	20	49.15	0	0.00	49.10	20	8,207	0.24%
2024/02/20	1	49.25	2	49.08	49.05	-1	8,243	-0.01%
2024/02/19	2	49.45	0	0.00	49.45	2	8,342	0.02%
2024/02/16	14	49.26	10.1	49.30	49.30	3.9	8,393	0.05%
2024/02/15	10	48.80	1	48.80	49.20	9	8,522	0.11%
2024/02/05	2	48.20	0	0.00	48.10	2	8,533	0.02%
2024/02/02	2.2	48.36	1	48.30	48.25	1.2	8,539	0.01%
2024/02/01	3	48.73	0.1	48.95	48.85	2.9	8,508	0.03%
2024/01/31	5.1	48.92	13	49.28	49.20	-8	8,619	-0.09%
2024/01/30	1.2	49.88	14	50.30	49.80	-12.8	8,825	-0.15%
2024/01/29	1	50.20	4	50.30	50.20	-3	8,876	-0.03%
2024/01/25	1.1	50.21	0	0.00	50.10	1.1	9,076	0.01%
2024/01/24	1	50.20	3	50.77	50.50	-2	9,094	-0.02%
2024/01/23	22	50.30	3	50.20	50.20	19	9,120	0.21%
2024/01/22	2	49.95	2	50.05	49.90	0	9,131	0.00%
2024/01/19	2	50.10	21	50.00	49.95	-19	9,129	-0.21%
2024/01/18	45	50.35	43	49.90	49.80	2	9,208	0.02%
2024/01/17	48	50.97	0	0.00	50.20	48	9,224	0.52%
2024/01/16	11	51.37	0	0.00	51.30	11	9,252	0.12%
2024/01/15	7	53.41	4	53.83	52.10	3	9,218	0.03%
2024/01/12	4.1	52.95	29.1	53.00	53.00	-25	8,866	-0.28%
2024/01/11	26.1	50.59	21	51.96	52.00	5.1	8,723	0.06%
2024/01/10	8	51.99	2	52.60	51.60	6	8,783	0.07%
2024/01/09	31	52.23	39.2	52.64	51.50	-8.2	8,630	-0.10%
2024/01/08	29	53.81	49	54.42	53.70	-20	8,428	-0.24%
2024/01/05	0	0.00	22.1	54.01	54.20	-22.1	8,203	-0.27%
2024/01/04	2	53.10	0	0.00	52.70	2	8,070	0.02%
2024/01/03	0	0.00	1	52.80	52.70	-1	8,366	-0.01%
2024/01/02	21	53.84	30	53.66	53.60	-9	8,328	-0.11%
2023/12/29	14	53.45	9	53.54	53.60	5	8,357	0.06%
2023/12/28	1	52.90	6	53.30	53.10	-5	8,331	-0.06%
2023/12/27	0	0.00	74	53.00	52.80	-74	8,352	-0.89%
2023/12/26	26	53.25	26	53.06	53.00	0	8,419	0.00%
2023/12/25	1	53.70	2	52.90	53.30	-1	8,402	-0.01%
2023/12/22	1	52.20	1	52.70	52.30	0	8,360	0.00%
2023/12/21	10	52.51	5.2	52.78	52.10	4.8	8,547	0.06%
2023/12/20	1	52.70	0	0.00	52.70	1	8,441	0.01%
2023/12/19	3	51.87	9	51.72	52.00	-6	8,505	-0.07%
2023/12/18	5	52.70	0	0.00	52.80	5	8,579	0.06%
2023/12/15	55.4	52.59	0	0.00	52.50	55.4	8,674	0.64%
2023/12/14	8	52.10	2	52.10	52.00	6	8,797	0.07%
2023/12/13	40	52.96	0	0.00	51.90	40	8,952	0.45%
2023/12/12	28	52.57	4	52.73	52.70	24	8,927	0.27%
2023/12/11	0	0.00	4	51.60	51.50	-4	9,025	-0.04%
2023/12/08	4	51.93	0	0.00	51.50	4	9,174	0.04%
2023/12/07	4	52.70	6	52.67	52.20	-2	9,367	-0.02%
2023/12/06	5	52.24	1	52.30	52.00	4	10,039	0.04%
2023/12/05	21.1	52.40	0	0.00	52.40	21.1	10,377	0.20%
2023/12/04	1	52.90	3	53.03	53.10	-2	10,439	-0.02%
2023/12/01	0	0.00	1.1	52.55	52.30	-1.1	10,463	-0.01%
2023/11/30	0	0.00	2	51.70	51.80	-2	10,729	-0.02%
2023/11/28	0	0.00	2	52.20	52.30	-2	11,478	-0.02%
2023/11/27	8.1	52.87	5.2	52.38	51.60	3	11,941	0.02%
2023/11/24	44	52.33	31.5	52.62	52.60	12.6	11,969	0.10%
2023/11/20	0	0.00	1.1	51.19	51.20	-1.1	15,292	-0.01%
2023/11/17	0	0.00	3	50.50	50.40	-3	16,846	-0.02%
2023/11/16	4	50.39	3	50.13	50.40	1	16,958	0.01%
2023/11/14	1	49.35	0	0.00	49.25	1	16,885	0.01%
2023/11/13	1.6	49.36	10.8	48.88	49.15	-9.2	16,852	-0.05%
2023/11/10	11	48.67	0	0.00	48.55	11	16,862	0.07%
2023/11/09	2	49.28	8	49.46	49.10	-6	16,918	-0.04%
2023/11/08	8	49.73	1	49.90	49.50	7	17,049	0.04%
2023/11/07	72.2	49.69	1	49.75	49.35	71.2	17,126	0.42%
2023/11/06	4	51.85	4.2	51.83	51.60	-0.2	17,057	0.00%
2023/11/03	1	52.00	11.5	51.51	51.80	-10.5	17,234	-0.06%
2023/11/02	7	49.48	0	0.00	50.10	7	17,601	0.04%
2023/11/01	1.1	48.28	8	48.25	48.70	-6.9	17,693	-0.04%
2023/10/31	11	48.81	0	0.00	48.55	11	17,832	0.06%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	4	50.10	50.10	-4	18,128	-0.02%
2023/10/25	0	50.70	3	50.83	50.50	-3	18,384	-0.02%
2023/10/24	3	49.37	9	48.47	50.10	-6	18,391	-0.03%
2023/10/23	1	48.45	5	48.54	48.40	-4	18,373	-0.02%
2023/10/20	6	48.78	7	48.58	48.45	-1	18,464	-0.01%
2023/10/19	1	49.80	17	49.81	49.80	-16	18,502	-0.09%
2023/10/18	50.3	50.09	26	50.73	49.30	24.3	18,654	0.13%
2023/10/17	30.1	51.94	4	51.50	51.60	26.1	18,695	0.14%
2023/10/16	26	53.84	6	54.47	53.70	20	18,661	0.11%
2023/10/13	1	54.00	0	0.00	54.70	1	18,861	0.01%
2023/10/12	8	54.14	3	54.17	54.30	5	19,063	0.03%
2023/10/11	59	54.08	6	56.12	53.90	53	19,196	0.28%
2023/10/06	5	53.50	0	0.00	53.80	5	19,075	0.03%
2023/10/05	17	53.51	2	53.45	53.60	15	19,149	0.08%
2023/10/04	3.1	53.37	4	53.55	53.30	-1	19,196	0.00%
2023/10/03	3.2	54.64	6	54.47	54.20	-2.8	19,333	-0.01%
2023/10/02	1	55.00	2	55.60	55.00	-1	19,460	-0.01%
2023/09/28	35.1	54.84	0	0.00	54.90	35.1	19,648	0.18%
2023/09/27	4.5	54.34	6	54.22	54.40	-1.5	20,053	-0.01%
2023/09/26	28.1	54.89	0	0.00	54.60	28.1	20,131	0.14%
2023/09/25	3	56.63	4	56.73	56.70	-1	20,174	-0.01%
2023/09/22	22.3	55.99	5	55.78	55.70	17.3	20,194	0.09%
2023/09/21	2	54.85	0	0.00	55.50	2	20,340	0.01%
2023/09/20	22.1	56.20	16	56.19	56.00	6.1	20,661	0.03%
2023/09/19	18.7	56.65	2	57.00	56.20	16.7	20,917	0.08%
2023/09/18	19.2	59.01	6	58.53	57.60	13.2	21,299	0.06%
2023/09/15	42	59.05	9	58.67	58.00	33	22,514	0.15%
2023/09/14	42.2	59.61	6	59.37	59.20	36.2	24,361	0.15%
2023/09/13	30	60.08	20	60.30	59.90	10	25,282	0.04%
2023/09/12	15.3	60.91	3	60.60	60.50	12.3	25,608	0.05%
2023/09/11	28	62.17	17	62.31	60.80	11	25,750	0.04%
2023/09/08	20	60.73	18	61.21	61.90	2	25,155	0.01%
2023/09/07	1	60.80	1	60.40	60.40	0	24,936	0.00%
2023/09/06	4	60.33	1	60.30	60.30	3	25,092	0.01%
2023/09/05	27	59.86	12	60.35	59.50	15	25,246	0.06%
2023/09/04	19	62.02	0	0.00	61.30	19	25,481	0.07%
2023/09/01	23.2	62.19	31.1	62.36	62.40	-7.9	25,566	-0.03%
2023/08/31	35	61.94	38	62.39	62.00	-3	25,428	-0.01%
2023/08/30	11	60.81	13	61.18	61.60	-2	25,425	-0.01%
2023/08/29	75.1	59.63	53.1	59.84	61.50	22	25,440	0.09%
2023/08/28	33	62.32	39	62.37	61.00	-6	24,866	-0.02%
2023/08/25	101	61.27	82	60.70	60.30	19	23,852	0.08%	大買/
2023/08/24	64.1	61.54	35.2	61.72	61.40	28.9	23,172	0.12%
2023/08/23	32.1	58.93	39.2	59.75	59.00	-7.1	22,194	-0.03%
2023/08/22	3	54.80	4	55.03	55.50	-1	20,868	0.00%
2023/08/21	12	55.41	3	55.37	55.50	9	20,986	0.04%
2023/08/18	2	54.95	12	55.36	54.70	-10	21,567	-0.05%
2023/08/17	2	54.99	2	55.10	55.10	0	22,073	0.00%
2023/08/16	3	53.80	1	53.80	53.80	2	22,699	0.01%
2023/08/15	16	54.23	1	53.80	53.90	15	23,079	0.06%
2023/08/14	2.1	54.19	3	54.20	54.00	-0.9	23,352	0.00%
2023/08/11	2.1	56.33	2	56.20	56.80	0.1	23,780	0.00%
2023/08/10	3.1	58.02	7	58.21	58.00	-3.9	23,730	-0.02%
2023/08/09	3	57.77	11	57.77	58.30	-8	23,730	-0.03%
2023/08/08	2	58.30	5	58.00	57.80	-3	23,855	-0.01%
2023/08/07	2	55.45	1	55.50	57.20	1	23,996	0.00%
2023/08/04	12	55.82	6	56.08	56.10	6	24,323	0.02%
2023/08/02	2.2	55.15	8	55.49	55.20	-5.8	24,828	-0.02%
2023/08/01	2	55.65	4	55.20	54.80	-2	25,063	-0.01%
2023/07/31	3	55.77	8.3	55.45	55.50	-5.3	25,683	-0.02%
2023/07/28	1	53.60	4	53.80	53.80	-3	26,100	-0.01%
2023/07/27	1.1	54.41	0	0.00	54.50	1.1	27,285	0.00%
2023/07/26	1	53.90	1	53.50	53.40	0	28,078	0.00%
2023/07/25	1.3	53.32	1	52.80	54.00	0.3	29,699	0.00%
2023/07/24	7.1	53.64	4	53.53	53.50	3.1	31,348	0.01%
2023/07/21	6.1	54.85	4	55.35	54.40	2.1	32,211	0.01%
2023/07/20	14	55.85	15.1	55.72	55.70	-1.1	34,259	0.00%
2023/07/19	4	54.03	2	53.85	53.70	2	35,118	0.01%
2023/07/18	5.1	53.78	4	53.78	53.50	1.1	35,969	0.00%
2023/07/17	7	54.80	4	54.85	54.80	3	36,519	0.01%
2023/07/14	11.2	55.91	45	55.74	55.70	-33.8	37,088	-0.09%
2023/07/13	7	56.36	6	56.85	56.10	1	38,925	0.00%
2023/07/12	0	0.00	2	57.50	57.20	-2	41,165	0.00%
2023/07/11	3	58.00	1	58.10	57.70	2	43,826	0.00%
2023/07/10	10	58.80	0	0.00	58.30	10	45,283	0.02%
2023/07/07	5	59.44	20	59.35	59.40	-15	46,632	-0.03%
2023/07/06	119	61.34	146	60.37	60.20	-27	47,102	-0.06%	大買/大賣/
2023/07/05	25	62.87	11	62.51	61.90	14	47,378	0.03%
2023/07/04	5	61.50	6	61.42	61.30	-1	47,089	0.00%
2023/07/03	6	59.73	10	60.69	61.40	-4	47,026	-0.01%
2023/06/30	0	0.00	2	60.00	60.00	-2	46,820	0.00%
2023/06/29	9	60.76	2	60.90	60.50	7	46,813	0.01%
2023/06/28	10.1	60.52	11	60.56	60.70	-0.9	46,669	0.00%
2023/06/27	11	59.61	20	59.51	59.30	-9	46,754	-0.02%
2023/06/26	35	61.99	27.5	61.43	60.70	7.5	47,177	0.02%
2023/06/21	23.5	65.19	14	65.50	63.40	9.5	46,949	0.02%
2023/06/20	49	64.56	33	64.35	65.00	16	45,875	0.03%
2023/06/19	21	62.06	21.1	62.66	63.90	-0.1	43,882	0.00%
2023/06/16	0	0.00	21	58.07	58.10	-21	42,910	-0.05%
2023/06/15	12.1	55.65	33	55.51	57.30	-21	42,614	-0.05%
2023/06/14	4	56.13	1	56.40	56.00	3	42,368	0.01%
2023/06/13	5	56.94	2	56.65	56.60	3	42,460	0.01%
2023/06/12	2	57.15	83	56.69	56.50	-81	42,670	-0.19%
2023/06/09	2	57.60	6	57.93	57.50	-4	42,840	-0.01%
2023/06/08	38	57.89	18.1	57.72	57.70	19.9	43,055	0.05%
2023/06/07	33	57.34	12	57.47	57.50	21	42,805	0.05%
2023/06/06	12	57.02	1	56.90	56.40	11	43,073	0.03%
2023/06/05	5	57.18	22.2	57.62	57.30	-17.2	43,876	-0.04%
2023/06/02	7	56.66	21	56.34	56.30	-14	43,546	-0.03%
2023/06/01	3	55.50	7	55.39	55.30	-4	43,401	-0.01%
2023/05/31	0	0.00	20	55.00	55.40	-20	43,443	-0.05%
2023/05/30	12	55.07	9	55.02	54.80	3	43,459	0.01%
2023/05/29	10	56.26	7	55.73	55.80	3	43,343	0.01%
2023/05/26	6	54.87	2.5	55.03	54.80	3.6	43,222	0.01%
2023/05/25	22	55.87	2	56.00	56.00	20	43,100	0.05%
2023/05/24	38	57.37	40	57.54	56.70	-2	43,064	0.00%
2023/05/23	46	56.78	46	56.77	56.70	0	42,899	0.00%
2023/05/22	30	56.00	88	56.11	56.90	-58	42,593	-0.14%
2023/05/19	23.5	55.01	19	54.42	54.20	4.5	42,282	0.01%
2023/05/18	18	54.67	19	54.63	54.50	-1	42,021	0.00%
2023/05/17	70	55.35	7	55.30	55.00	63	41,789	0.15%
2023/05/16	8	53.86	10	53.70	53.70	-2	41,378	0.00%
2023/05/15	9	53.43	8	53.69	53.70	1	41,725	0.00%
2023/05/12	26	54.22	31	53.93	54.40	-5	43,241	-0.01%
2023/05/11	28.1	54.28	88	53.78	54.00	-59.9	43,592	-0.14%
2023/05/10	31	55.63	16	55.49	55.30	15	43,073	0.03%
2023/05/09	15.4	55.16	40	55.07	54.50	-24.7	42,634	-0.06%
2023/05/08	14	56.91	25.1	56.73	56.60	-11.1	42,096	-0.03%
2023/05/05	19.5	56.44	96	56.57	56.40	-76.6	41,801	-0.18%
2023/05/04	50.3	58.12	86	57.81	57.60	-35.7	41,148	-0.09%
2023/05/03	76.1	58.66	62.3	58.48	58.70	13.8	40,545	0.03%
2023/05/02	52	58.49	38	58.22	57.40	14	39,311	0.04%
2023/04/28	122	58.60	54.2	58.73	58.00	67.8	38,504	0.18%	大買/
2023/04/27	94.3	57.10	78	57.46	57.50	16.3	36,822	0.04%
2023/04/26	44	55.59	34	55.76	55.90	10	35,055	0.03%
2023/04/25	83	57.17	85.4	56.96	56.40	-2.4	34,075	-0.01%
2023/04/24	50.1	55.90	27	56.14	57.50	23.1	31,803	0.07%
2023/04/21	35	54.15	43	54.26	54.70	-8	30,689	-0.03%
2023/04/20	42	54.40	40	54.68	54.40	2	29,705	0.01%
2023/04/19	64.1	56.36	42.3	56.33	56.60	21.9	28,932	0.08%
2023/04/18	64.1	56.54	77	56.98	55.90	-13	28,155	-0.05%
2023/04/17	168	58.13	214.1	57.54	58.00	-46.1	26,225	-0.18%	大買/大賣/
2023/04/14	139	54.41	96	54.09	54.20	43	23,870	0.18%	大買/
2023/04/13	161	51.03	125.1	52.44	52.90	35.9	21,249	0.17%	大買/大賣/
2023/04/12	47	47.01	195.1	47.02	48.15	-148.1	20,124	-0.74%	大賣/鉅額交易
2023/04/11	154.3	44.69	21	44.48	43.80	133.3	18,629	0.72%	大買/鉅額交易
2023/04/10	26.1	43.66	25.1	43.99	44.30	0.9	18,055	0.01%
2023/04/07	5	42.13	4	42.34	42.40	1	17,575	0.01%
2023/04/06	11	42.14	8	42.00	42.00	3	17,668	0.02%
2023/03/31	7	41.81	1	41.65	41.65	6	17,716	0.03%
2023/03/30	1	41.90	3.2	41.88	41.85	-2.2	17,689	-0.01%
2023/03/29	3.3	41.63	1	41.50	41.55	2.3	17,597	0.01%
2023/03/28	9	41.98	7	42.17	41.20	2	17,588	0.01%
2023/03/27	141	43.49	124	43.35	43.20	17	17,093	0.10%	大買/大賣/
2023/03/24	45	42.10	7	42.09	42.45	38	16,439	0.23%
2023/03/23	3	41.33	6	41.71	41.75	-3	16,380	-0.02%
2023/03/22	30.1	41.27	0	0.00	40.85	30.1	16,148	0.19%
2023/03/21	3	41.25	0	0.00	41.00	3	16,101	0.02%
2023/03/20	175	41.10	177	40.94	41.00	-2	16,040	-0.01%	大買/大賣/
2023/03/17	0	0.00	1	40.30	40.25	-1	16,072	-0.01%
2023/03/16	7	40.19	18	39.82	40.20	-11	16,215	-0.07%
2023/03/15	9	40.86	10	41.06	41.00	-1	16,594	-0.01%
2023/03/14	4	39.45	9	40.01	39.85	-5	16,663	-0.03%
2023/03/13	10.1	38.75	3	39.05	38.95	7.1	17,010	0.04%
2023/03/10	7	41.35	22	41.62	40.90	-15	17,105	-0.09%
2023/03/09	34	41.58	13	41.48	42.05	21	17,023	0.12%
2023/03/08	40.1	40.76	29	40.98	41.00	11.1	16,777	0.07%
2023/03/07	4	38.96	9	39.12	39.40	-5	16,726	-0.03%
2023/03/06	13	38.82	13	39.01	38.65	0	16,633	0.00%
2023/03/03	3	38.37	2	38.25	38.40	1	16,513	0.01%
2023/03/02	7	37.84	2	37.88	37.85	5	16,435	0.03%
2023/03/01	0	0.00	1	38.25	38.00	-1	16,423	-0.01%
2023/02/24	8	38.59	2	38.70	38.50	6	16,568	0.04%
2023/02/23	5	39.03	2	39.05	39.20	3	16,400	0.02%
2023/02/22	20	39.23	6.1	39.08	39.20	14	16,303	0.09%
2023/02/21	29	39.24	23	39.25	38.80	6	16,229	0.04%
2023/02/20	7	38.86	6.1	39.13	38.80	1	15,930	0.01%
2023/02/17	43	38.67	11.1	38.73	38.50	31.9	15,735	0.20%
2023/02/16	0	0.00	6.1	38.00	38.00	-6.1	15,357	-0.04%
2023/02/15	15	37.60	1	37.35	37.30	14	15,226	0.09%
2023/02/14	4	37.30	12	37.07	37.60	-8	15,097	-0.05%
2023/02/13	5.1	37.69	26	37.24	37.65	-21	15,039	-0.14%
2023/02/10	47	38.73	30.1	38.55	37.95	16.9	14,717	0.11%
2023/02/09	37.1	37.54	65	37.44	37.35	-27.9	13,007	-0.21%
2023/02/08	12	35.80	33	35.99	35.90	-21	12,322	-0.17%
2023/02/07	10	35.42	4	35.34	35.45	6	12,217	0.05%
2023/02/06	31	35.53	1	35.55	35.50	30	12,254	0.24%
2023/02/03	3	34.68	0	0.00	34.95	3	12,155	0.02%
2023/01/31	0	0.00	0.1	34.55	34.60	-0.1	11,785	0.00%
2023/01/17	1	34.35	0	0.00	34.15	1	11,749	0.01%
2023/01/16	0	0.00	5	34.40	34.40	-5	11,809	-0.04%
2023/01/12	2	35.20	0	0.00	34.85	2	11,970	0.02%
2023/01/10	1	35.05	1	34.95	34.80	0	11,948	0.00%
2023/01/09	6	35.00	1	34.95	34.95	5	11,937	0.04%
2023/01/06	1.1	35.26	1	35.35	35.25	0.1	11,951	0.00%
2023/01/05	5	35.73	1	35.45	35.25	4	12,024	0.03%
2023/01/04	9.1	35.58	0	0.00	35.45	9.1	11,953	0.08%
2023/01/03	5	35.40	2	35.55	35.40	3	11,892	0.03%
2022/12/30	43	35.93	14	35.75	35.75	29	11,774	0.25%
2022/12/29	23	35.09	4	34.98	35.10	19	11,294	0.17%
2022/12/28	1	35.35	1	35.40	35.10	0	11,223	0.00%
2022/12/27	12	35.46	5	35.44	35.00	7	11,126	0.06%
2022/12/26	4	35.29	26	35.30	35.25	-22	11,028	-0.20%
2022/12/23	26	34.69	1.1	33.98	34.55	24.9	10,789	0.23%
2022/12/22	1	33.70	2	33.55	33.50	-1	10,626	-0.01%
2022/12/21	1	33.55	0	0.00	33.25	1	10,653	0.01%
2022/12/20	2	34.53	2	33.40	33.30	0	10,740	0.00%
2022/12/19	0	0.00	1	34.70	34.40	-1	10,836	-0.01%
2022/12/16	1	35.30	1	34.95	34.95	0	10,808	0.00%
2022/12/15	11	35.62	6	36.00	35.95	5	10,663	0.05%
2022/12/14	1	34.35	2	34.90	35.00	-1	10,373	-0.01%
2022/12/13	2	34.85	2	34.43	34.35	0	10,265	0.00%
2022/12/12	1	34.90	1	34.85	34.85	0	10,170	0.00%
2022/12/09	1	35.50	58	34.82	34.85	-57	10,069	-0.57%
2022/12/08	1	35.95	1	35.30	35.20	0	9,939	0.00%
2022/12/07	60	35.79	9	35.48	35.85	51	9,652	0.53%
2022/12/06	15	35.73	12	35.45	35.60	3	9,049	0.03%
2022/12/05	8	36.50	20	36.75	36.25	-12	8,693	-0.14%
2022/12/02	1	35.10	2	35.05	34.80	-1	7,945	-0.01%
2022/12/01	3	33.33	0	0.00	33.10	3	7,385	0.04%
2022/11/30	16.1	33.57	2	33.70	33.40	14.1	7,203	0.20%
2022/11/29	11	33.62	24	34.04	33.90	-13	6,738	-0.19%
2022/11/28	1	32.10	2.1	31.95	31.90	-1.1	5,674	-0.02%
2022/11/25	1	31.50	0	0.00	31.40	1	5,575	0.02%
2022/11/24	0.1	31.60	1	31.35	31.40	-0.9	5,571	-0.02%
2022/11/23	1	31.90	1	31.50	31.55	0	5,518	0.00%
2022/11/22	3	31.77	2	31.85	31.55	1	5,426	0.02%
2022/11/21	1	31.30	1	30.95	30.90	0	5,128	0.00%
2022/11/18	4	31.10	1	31.30	31.05	3	5,115	0.06%
2022/11/16	2	31.67	0	0.00	31.05	2	4,972	0.04%
2022/11/15	1	31.10	0	0.00	30.95	1	4,857	0.02%
2022/11/14	1	31.00	0	0.00	31.15	1	4,831	0.02%
2022/11/09	1	31.00	0	0.00	31.05	1	5,034	0.02%
2022/11/08	4	31.86	0	0.00	31.60	4	4,958	0.08%
2022/11/07	0	0.00	1	33.05	33.05	-1	4,776	-0.02%
2022/11/04	1	32.75	0	0.00	32.65	1	4,807	0.02%
2022/11/03	0	0.00	2	32.90	33.10	-2	4,848	-0.04%
2022/11/02	1	32.65	11	32.68	32.45	-10	4,956	-0.20%
2022/10/25	1	31.40	5	31.86	31.35	-4	7,599	-0.05%
2022/10/24	10	32.13	5	32.22	32.30	5	7,643	0.07%
2022/10/21	9	30.78	6	30.61	31.60	3	7,662	0.04%
2022/10/20	20	30.04	5	30.30	30.25	15	7,750	0.19%
2022/10/19	2	31.15	0	0.00	31.15	2	7,706	0.03%
2022/10/14	1	31.45	0	0.00	31.45	1	8,017	0.01%
2022/10/13	2	31.50	0	0.00	31.15	2	8,057	0.02%
2022/10/04	1	34.30	0	0.00	34.35	1	9,375	0.01%
2022/09/30	1	33.00	0	0.00	33.80	1	9,935	0.01%
2022/09/29	1	34.00	0	0.00	34.00	1	10,071	0.01%
2022/09/28	2	34.10	2	34.00	33.70	0	10,280	0.00%
2022/09/27	1	34.40	0	0.00	34.15	1	10,620	0.01%
2022/09/26	7	36.50	11	36.10	35.55	-4	10,875	-0.04%
2022/09/21	1	35.50	0	0.00	35.55	1	11,592	0.01%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/16	3	36.15	2	35.85	36.05	1	11,941	0.01%
2022/09/15	2	37.13	1	37.54	36.55	1	12,241	0.01%
2022/09/14	1	36.15	2	36.70	36.85	-1	12,686	-0.01%
2022/09/13	0.2	36.70	0	0.00	36.70	0.2	13,391	0.00%
2022/09/12	1	36.55	4	36.56	36.80	-3	15,449	-0.02%
2022/09/08	1	35.90	0	0.00	36.00	1	16,498	0.01%
2022/09/07	1	35.60	1	35.85	35.75	0	17,074	0.00%
2022/09/06	2	35.43	6	35.73	35.60	-4	17,122	-0.02%
2022/09/05	1	35.20	1	35.60	35.35	0	17,077	0.00%
2022/09/02	0	0.00	1	35.35	35.20	-1	17,101	-0.01%
2022/08/31	1	35.05	1	35.70	35.50	0	17,113	0.00%
2022/08/29	2	35.18	0	0.00	35.00	2	17,110	0.01%
2022/08/25	1	35.75	3	35.95	35.75	-2	17,140	-0.01%
2022/08/24	2	36.10	1	35.80	35.75	1	17,235	0.01%
2022/08/23	0	0.00	2	35.78	35.90	-2	17,266	-0.01%
2022/08/22	2	34.88	18	34.99	35.20	-16	17,223	-0.09%
2022/08/19	3	35.22	0	0.00	35.10	3	17,273	0.02%
2022/08/18	1.1	35.09	3	35.28	35.40	-1.9	17,291	-0.01%
2022/08/17	1	35.05	5	35.39	35.05	-4	17,429	-0.02%
2022/08/16	2.1	36.11	2	36.20	35.60	0.1	17,431	0.00%
2022/08/15	2	37.05	2	36.98	36.90	0	17,493	0.00%
2022/08/12	2	37.18	0	0.00	37.00	2	17,579	0.01%
2022/08/11	0	0.00	1	36.90	36.80	-1	17,572	-0.01%
2022/08/10	5	37.15	0	0.00	36.75	5	17,554	0.03%
2022/08/09	2	37.20	1.2	37.24	37.15	0.8	17,517	0.00%
2022/08/08	11	36.85	1	37.00	37.00	10	17,402	0.06%
2022/08/05	3.1	35.92	5	35.99	35.95	-1.9	17,068	-0.01%
2022/08/04	3.1	36.82	0	0.00	36.00	3.1	16,971	0.02%
2022/08/03	4	37.66	10	37.13	37.10	-6	16,796	-0.04%
2022/08/02	18	37.83	20	38.10	38.20	-2	16,240	-0.01%
2022/08/01	12	36.71	31.1	37.23	37.35	-19.1	15,602	-0.12%
2022/07/29	5	35.57	18	35.82	35.90	-13	15,172	-0.09%
2022/07/28	3	35.30	0	0.00	35.25	3	15,100	0.02%
2022/07/27	4	35.70	7	35.84	35.90	-3	15,046	-0.02%
2022/07/26	6	35.03	1	34.95	35.20	5	14,971	0.03%
2022/07/22	3	34.68	4	34.94	35.00	-1	14,970	-0.01%
2022/07/21	2	34.60	0	34.40	34.70	2	14,968	0.01%
2022/07/20	2	35.05	2	35.10	35.35	0	15,124	0.00%
2022/07/19	2	34.88	0	0.00	35.00	2	15,270	0.01%
2022/07/15	0	0.00	2	34.70	35.10	-2	15,567	-0.01%
2022/07/14	7	36.14	7	35.81	35.85	0	15,585	0.00%
2022/07/13	17	35.76	19	35.74	36.05	-2	15,513	-0.01%
2022/07/12	4	34.23	7	34.43	34.25	-3	15,255	-0.02%
2022/07/11	6	34.08	11	34.25	34.35	-5	15,535	-0.03%
2022/07/08	20	34.27	20	34.26	32.75	0	15,691	0.00%
2022/07/07	2	33.93	12	33.73	33.40	-10	15,583	-0.06%
2022/07/06	3	34.40	9	34.43	33.85	-6	15,517	-0.04%
2022/07/05	6	34.14	14	34.12	34.70	-8	15,350	-0.05%
2022/07/04	13	32.72	9	32.98	33.10	4	14,928	0.03%
2022/07/01	7	33.11	8	33.29	32.55	-1	14,518	-0.01%
2022/06/30	4	32.23	5	32.18	32.35	-1	13,940	-0.01%
2022/06/29	4	32.45	1	32.85	32.20	3	13,691	0.02%
2022/06/27	0	0.00	1	31.95	31.85	-1	13,380	-0.01%
2022/06/24	3	32.00	0	0.00	31.75	3	13,262	0.02%
2022/06/23	4	32.10	3	31.53	31.15	1	13,081	0.01%
2022/06/22	4	32.90	20	32.04	31.35	-16	12,740	-0.13%
2022/06/21	11	34.36	3	34.18	34.40	8	12,182	0.07%
2022/06/20	66	37.70	60	37.92	34.40	6	11,440	0.05%
2022/06/17	45	37.08	43	36.70	38.20	2	9,329	0.02%
2022/06/16	20	35.83	178	34.90	34.75	-158	8,190	-1.93%	大賣/鉅額交易
2022/06/15	0	0.00	1	34.10	34.00	-1	7,566	-0.01%
2022/06/14	1	33.70	2	33.35	33.45	-1	7,473	-0.01%
2022/06/13	1	33.10	2	33.58	33.45	-1	7,447	-0.01%
2022/06/09	1	34.10	1	33.95	33.95	0	7,389	0.00%
2022/06/07	0	0.00	2	33.60	33.60	-2	7,289	-0.03%
2022/06/06	0	0.00	2	33.28	32.95	-2	7,260	-0.03%
2022/06/02	2	33.50	1	33.40	33.40	1	7,273	0.01%
2022/06/01	5	34.01	2	33.95	33.90	3	7,222	0.04%
2022/05/31	1	34.20	3	34.27	34.10	-2	7,105	-0.03%
2022/05/30	3	33.93	11	34.06	34.20	-8	7,023	-0.11%
2022/05/27	4	34.11	1	33.50	33.50	3	6,976	0.04%
2022/05/26	1	34.40	5	34.23	33.95	-4	6,926	-0.06%
2022/05/25	2	33.90	3	34.47	33.85	-1	6,836	-0.01%
2022/05/24	7	34.30	9	34.24	34.00	-2	6,625	-0.03%
2022/05/23	2	33.90	5	34.04	33.75	-3	6,483	-0.05%
2022/05/20	1	32.70	2	33.53	33.30	-1	6,281	-0.02%
2022/05/19	1	32.30	1	32.45	32.45	0	6,117	0.00%
2022/05/18	1	32.70	1	32.80	32.80	0	6,131	0.00%
2022/05/17	0	0.00	1	32.55	32.50	-1	6,135	-0.02%
2022/05/16	2	31.93	1	32.05	31.95	1	6,090	0.02%
2022/05/13	4	31.68	1	31.70	31.55	3	6,042	0.05%
2022/05/12	1	32.80	1	31.15	31.15	0	5,992	0.00%
2022/05/11	2	33.45	2	32.98	32.90	0	5,844	0.00%
2022/05/10	1	32.35	11	32.38	33.60	-10	5,743	-0.17%
2022/05/09	1	32.50	1	32.70	32.55	0	5,606	0.00%
2022/05/06	4	32.38	8	32.68	32.50	-4	5,441	-0.07%
2022/05/05	1	32.70	1	32.75	32.50	0	5,378	0.00%
2022/05/04	7	32.63	5	32.64	32.25	2	5,328	0.04%
2022/05/03	6	32.98	8	33.86	32.85	-2	5,266	-0.04%
2022/04/29	3	33.22	3	33.37	33.20	0	5,153	0.00%
2022/04/27	2	33.23	1	33.20	33.25	1	4,986	0.02%
2022/04/26	4	34.38	10	34.10	34.20	-6	4,794	-0.13%
2022/04/25	2	34.10	11	34.40	34.20	-9	4,451	-0.20%
2022/04/22	24	34.09	28.1	34.35	34.70	-4.1	4,162	-0.10%
2022/04/21	4.6	33.17	4	33.06	32.80	0.6	3,836	0.02%
2022/04/20	7.1	33.79	31	34.02	33.80	-23.9	3,651	-0.65%
2022/04/19	1	33.55	13	33.41	34.00	-12	3,416	-0.35%
2022/04/18	5	33.97	11	33.27	33.50	-6	3,197	-0.19%
2022/04/15	13	33.29	7	33.50	33.75	6	2,960	0.20%
2022/04/14	0	0.00	18	32.13	32.30	-18	2,484	-0.72%
2022/04/13	2	30.73	5	30.70	30.85	-3	2,029	-0.15%
2022/04/12	1	30.75	4	30.50	30.70	-3	1,866	-0.16%
2022/04/11	1	29.80	0	0.00	29.80	1	1,758	0.06%
2022/04/07	10	29.20	0	0.00	29.20	10	1,654	0.60%
2022/03/31	5	29.35	0	0.00	29.35	5	1,747	0.29%
2022/03/23	0	0.00	2	29.60	29.85	-2	1,764	-0.11%
2022/03/11	1	29.40	1	29.65	29.40	0	1,804	0.00%
2022/03/10	1	29.35	0	0.00	29.75	1	1,823	0.05%
2022/03/07	0	0.00	2	29.75	29.55	-2	1,761	-0.11%
2022/03/03	0	0.00	0.1	30.30	29.95	-0.1	1,782	0.00%
2022/03/01	0	0.00	10	30.05	30.05	-10	1,838	-0.54%
2022/02/21	5	30.30	0	0.00	30.05	5	1,957	0.26%
2022/02/18	0	0.00	3	30.13	30.15	-3	2,008	-0.15%
2022/02/17	0	0.00	2	29.95	29.95	-2	2,144	-0.09%
2022/01/26	0	0.00	2	29.23	29.10	-2	2,237	-0.09%
2022/01/25	1	28.95	0	0.00	29.05	1	2,263	0.04%
2022/01/24	0	0.00	6	29.20	29.35	-6	2,248	-0.27%
2022/01/18	1	29.65	1	29.70	29.65	0	2,228	0.00%
2022/01/17	0	0.00	1	29.65	29.70	-1	2,239	-0.04%
2022/01/14	0	0.00	2	29.83	29.80	-2	2,257	-0.09%
2022/01/13	0	0.00	1	29.90	30.15	-1	2,254	-0.04%
2022/01/11	0	0.00	2	30.10	29.95	-2	2,228	-0.09%
2022/01/10	10	30.80	1	30.50	30.40	9	2,201	0.41%
2022/01/07	1	29.95	6	30.30	29.95	-5	2,108	-0.24%
2022/01/06	0	0.00	1	30.10	29.65	-1	2,037	-0.05%
2022/01/05	1	29.50	0	0.00	29.55	1	1,997	0.05%
2022/01/03	3	29.30	0	0.00	29.30	3	1,983	0.15%
2021/12/29	1	29.60	2	29.55	29.60	-1	1,970	-0.05%
2021/12/28	1	29.65	0	0.00	29.55	1	1,915	0.05%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/22	1	29.25	0	0.00	29.10	1	1,931	0.05%
2021/12/17	1	29.10	0	0.00	29.10	1	1,928	0.05%
2021/12/16	1	29.10	0	0.00	29.10	1	1,939	0.05%
2021/12/15	1	29.05	0	0.00	29.00	1	1,959	0.05%
2021/12/10	0	0.00	1	29.60	29.55	-1	1,999	-0.05%
2021/12/09	1	29.45	0	0.00	29.55	1	2,023	0.05%
2021/12/07	1	30.00	0	0.00	29.95	1	2,038	0.05%
2021/12/03	1	29.20	0	0.00	29.35	1	2,068	0.05%
2021/12/02	0	0.00	1	29.15	29.05	-1	2,084	-0.05%
2021/12/01	1	29.10	0	0.00	29.20	1	2,127	0.05%
2021/11/25	1	30.45	10	30.50	30.40	-9	2,090	-0.43%
2021/11/24	0	0.00	3	30.60	30.55	-3	2,070	-0.14%
2021/11/23	0	0.00	6	30.01	30.20	-6	2,019	-0.30%
2021/11/19	0	0.00	2	30.13	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	2	30.40	30.35	-2	1,928	-0.10%
2021/11/17	0	0.00	7	30.02	30.00	-7	1,854	-0.38%
2021/11/16	3	30.00	6	29.99	29.80	-3	1,794	-0.17%
2021/11/10	0	0.00	4	29.10	28.95	-4	1,709	-0.23%
2021/11/09	1	29.35	1	29.40	29.35	0	1,728	0.00%
2021/11/04	2	28.85	0	0.00	28.80	2	1,755	0.11%
2021/11/03	1	28.65	0	0.00	28.65	1	1,774	0.06%
2021/11/02	3	28.75	0	0.00	28.75	3	1,772	0.17%
2021/11/01	1	28.35	0	0.00	28.35	1	1,768	0.06%
2021/10/27	0	0.00	1	28.15	28.25	-1	2,126	-0.05%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/19	0	0.00	10	28.40	28.45	-10	2,374	-0.42%
2021/10/07	0	0.00	5	28.40	28.40	-5	2,513	-0.20%
2021/09/30	0	0.00	10	28.35	28.60	-10	2,560	-0.39%
2021/09/23	0	0.00	20	28.40	28.35	-20	2,616	-0.76%
2021/09/22	20	28.25	0	0.00	28.25	20	2,650	0.75%
2021/09/17	0	0.00	5	28.50	28.35	-5	2,882	-0.17%
2021/09/15	1	28.10	0	0.00	28.10	1	2,938	0.03%
2021/09/14	0	0.00	10	27.53	27.95	-10	3,017	-0.33%
2021/09/13	10	27.33	10	27.40	27.35	0	3,292	0.00%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	12	27.43	0	0.00	27.30	12	3,434	0.35%
2021/09/08	3	27.63	0	0.00	27.40	3	3,401	0.09%
2021/09/07	10	27.90	0	0.00	27.90	10	3,370	0.30%
2021/09/06	13	28.22	0	0.00	28.10	13	3,378	0.38%
2021/09/03	1	28.55	0	0.00	28.65	1	3,337	0.03%
2021/09/02	2	28.80	0	0.00	28.90	2	3,334	0.06%
2021/08/31	0	0.00	10	29.15	29.15	-10	3,352	-0.30%
2021/08/18	12	28.80	1	29.45	29.45	11	3,722	0.30%
2021/08/16	1	30.25	2	29.70	29.45	-1	3,687	-0.03%
2021/08/13	2	30.28	0	0.00	30.20	2	3,583	0.06%
2021/08/12	1	30.10	0	0.00	30.25	1	3,542	0.03%
2021/08/10	0	0.00	40	30.13	30.20	-40	3,511	-1.14%
2021/08/05	0	0.00	1	29.65	29.70	-1	3,543	-0.03%
2021/08/04	13	29.87	4	30.01	29.85	9	3,632	0.25%
2021/08/03	11	30.75	52	30.89	30.50	-41	3,618	-1.13%
2021/08/02	2	30.90	11	30.70	30.90	-9	3,548	-0.25%
2021/07/30	2	29.98	0	0.00	29.80	2	3,339	0.06%
2021/07/29	80	29.97	4	29.96	30.00	76	3,343	2.27%
2021/07/28	0	0.00	10	29.80	29.80	-10	3,342	-0.30%
2021/07/23	0	0.00	1	29.75	29.55	-1	3,343	-0.03%
2021/07/22	2	29.00	4	29.20	29.00	-2	3,339	-0.06%
2021/07/20	0	0.00	1	28.85	28.80	-1	3,422	-0.03%
2021/07/19	5	29.00	6	29.21	29.25	-1	3,503	-0.03%
2021/07/16	2	29.05	0.1	28.70	29.10	1.9	3,742	0.05%
2021/07/14	0	0.00	5	28.65	28.65	-5	3,870	-0.13%
2021/07/12	0	0.00	0.1	28.85	28.80	-0.1	4,147	0.00%
2021/07/09	1	28.60	0	0.00	28.55	1	4,213	0.02%
2021/07/08	0	0.00	1	28.80	28.85	-1	4,279	-0.02%
2021/07/07	1	29.05	0	0.00	28.85	1	4,283	0.02%
2021/07/06	3.1	29.07	1	29.10	29.00	2.1	4,282	0.05%
2021/07/05	1.1	28.76	2	29.00	28.95	-1	4,284	-0.02%
2021/07/01	1	29.00	0	0.00	29.00	1	4,276	0.02%
2021/06/30	1	29.35	0	0.00	29.15	1	4,275	0.02%
2021/06/29	2	29.10	1	29.20	29.10	1	4,272	0.02%
2021/06/28	2	30.13	3	30.07	29.65	-1	4,246	-0.02%
2021/06/24	0	0.00	5	29.90	29.75	-5	4,006	-0.12%
2021/06/23	8	30.04	0	0.00	29.70	8	3,958	0.20%
2021/06/22	0	0.00	57	30.14	29.85	-57	3,860	-1.48%
2021/06/21	0	0.00	0.1	29.50	29.55	-0.1	3,570	0.00%
2021/06/18	0	0.00	1	29.45	29.20	-1	3,472	-0.03%
2021/06/15	1	28.80	0	0.00	28.60	1	3,456	0.03%
2021/06/08	48	29.09	0	0.00	29.00	48	3,430	1.40%
2021/06/03	6	29.92	12	29.58	29.90	-6	3,338	-0.18%
2021/06/01	1	27.90	0	0.00	27.85	1	3,156	0.03%
2021/05/18	2	26.60	0	0.00	26.85	2	3,980	0.05%
2021/05/14	1	26.35	0	0.00	26.60	1	3,929	0.03%
2021/05/13	20	26.41	3	26.28	26.35	17	3,904	0.44%
2021/05/12	5	26.80	2	28.00	26.50	3	3,863	0.08%
2021/05/11	4	28.05	0	0.00	28.00	4	3,754	0.11%
2021/05/10	0	0.00	2	28.60	28.70	-2	3,714	-0.05%
2021/05/05	0	0.00	1	28.70	28.40	-1	3,687	-0.03%
2021/05/04	3	28.80	1	28.50	28.50	2	3,672	0.05%
2021/05/03	4	29.68	0	0.00	29.55	4	3,600	0.11%
2021/04/29	2	30.10	0	0.00	30.05	2	3,610	0.06%
2021/04/27	0	0.00	2	30.60	30.30	-2	3,541	-0.06%
2021/04/26	1	30.50	0	0.00	30.75	1	3,499	0.03%
2021/04/23	0	0.00	1	30.70	30.70	-1	3,442	-0.03%
2021/04/22	11	31.92	12	31.12	30.50	-1	3,378	-0.03%
2021/04/21	5	30.18	0	0.00	30.30	5	3,153	0.16%
2021/04/20	1	30.55	9	30.48	30.45	-8	3,118	-0.26%
2021/04/19	3	30.83	17	30.91	31.10	-14	3,048	-0.46%
2021/04/16	2	29.75	7	29.67	29.75	-5	2,815	-0.18%
2021/04/15	2	29.40	0	0.00	29.55	2	2,786	0.07%
2021/04/14	0	0.00	5	29.40	29.20	-5	2,739	-0.18%
2021/04/13	0	0.00	1	28.80	28.75	-1	2,694	-0.04%
2021/04/09	0	0.00	1	28.95	28.90	-1	2,767	-0.04%
2021/04/06	0	0.00	1	28.85	28.95	-1	2,763	-0.04%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/30	5	29.00	0	0.00	29.05	5	2,743	0.18%
2021/03/26	0	0.00	3	29.25	29.30	-3	2,761	-0.11%
2021/03/23	6	29.02	4	29.10	29.10	2	2,893	0.07%
2021/03/19	1	29.10	0	0.00	29.05	1	2,901	0.03%
2021/03/15	1	29.45	1	29.45	29.50	0	2,873	0.00%
2021/03/12	0	0.00	16	29.10	29.10	-16	2,869	-0.56%
2021/03/11	1	29.25	0	0.00	29.30	1	2,870	0.03%
2021/03/10	2	29.45	0	0.00	29.35	2	2,877	0.07%
2021/03/09	1	29.90	3	29.85	29.75	-2	2,850	-0.07%
2021/03/08	1	29.95	5	30.04	29.95	-4	2,837	-0.14%
2021/03/05	0	0.00	22	29.76	29.75	-22	2,814	-0.78%
2021/03/03	3	29.73	1	29.70	29.70	2	2,756	0.07%
2021/03/02	15	30.72	21	29.91	29.70	-6	2,725	-0.22%
2021/02/26	15	30.18	1	30.20	30.30	14	2,564	0.55%
2021/02/25	46	29.20	2	29.35	29.55	44	2,295	1.92%
2021/02/24	3	28.62	0	0.00	28.35	3	2,119	0.14%
2021/02/23	10	28.25	1	28.60	28.60	9	2,105	0.43%
2021/02/05	0	0.00	5	27.50	27.40	-5	2,085	-0.24%
2021/02/02	1	27.15	0	0.00	27.15	1	2,155	0.05%
2021/01/27	2	27.50	0	0.00	27.55	2	2,117	0.09%
2021/01/26	0	0.00	4	27.80	27.50	-4	2,120	-0.19%
2021/01/22	4	28.40	3	28.10	28.20	1	2,125	0.05%
2021/01/20	9	27.42	0	0.00	27.25	9	2,085	0.43%
2021/01/19	5	27.95	0	0.00	27.60	5	2,053	0.24%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	0.8	28.10	0	0.00	28.05	0.8	2,011	0.04%
2021/01/13	1	28.30	0	0.00	28.20	1	1,986	0.05%
2021/01/12	1	28.20	0	0.00	28.10	1	1,963	0.05%
2021/01/11	1	28.70	0	0.00	28.70	1	1,924	0.05%
2021/01/06	0	0.00	1	29.30	28.85	-1	1,869	-0.05%
2021/01/04	0.3	29.45	0	0.00	29.45	0.3	1,815	0.01%
2020/12/24	2	28.45	0	0.00	28.60	2	1,651	0.12%
2020/12/23	0	0.00	1	28.70	28.70	-1	1,647	-0.06%
2020/12/18	0	0.00	1	29.20	29.10	-1	1,601	-0.06%
2020/12/16	0	0.00	2	28.70	28.85	-2	1,580	-0.13%
2020/12/03	2	28.50	0	0.00	28.75	2	1,629	0.12%
2020/11/27	0	0.00	1	28.75	28.95	-1	1,888	-0.05%
2020/11/25	0	0.00	5	29.05	29.00	-5	2,846	-0.18%
2020/11/23	1	28.80	70	28.80	28.80	-69	2,901	-2.38%
2020/11/20	0	0.00	10	28.95	28.90	-10	2,889	-0.35%
2020/11/11	1	28.25	0	0.00	28.55	1	3,143	0.03%
2020/11/10	1	28.30	0	0.00	28.30	1	3,128	0.03%
2020/11/09	0	0.00	1	27.90	27.80	-1	3,092	-0.03%
2020/11/06	0	0.00	2	27.95	28.05	-2	3,106	-0.06%
2020/11/03	0	0.00	3	27.92	27.90	-3	3,197	-0.09%
2020/11/02	0	0.00	9	27.72	27.75	-9	3,208	-0.28%
2020/10/27	0	0.00	10	27.75	27.80	-10	3,225	-0.31%
2020/10/21	0	0.00	1	28.05	28.05	-1	3,295	-0.03%
2020/10/19	6	27.92	1	28.15	28.15	5	3,311	0.15%
2020/10/13	3	28.13	0	0.00	28.20	3	3,337	0.09%
2020/10/08	3	28.60	0	0.00	28.80	3	3,373	0.09%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	1	29.35	0	0.00	29.30	1	3,629	0.03%
2020/09/21	0	0.00	11	30.02	29.80	-11	3,627	-0.30%
2020/09/17	1	29.70	0	0.00	29.55	1	3,641	0.03%
2020/09/14	2	29.30	3	29.30	29.40	-1	3,766	-0.03%
2020/09/10	2	29.85	4	29.98	29.85	-2	3,733	-0.05%
2020/09/09	1	29.90	0	0.00	30.00	1	3,708	0.03%
2020/09/08	11	30.30	0	0.00	30.25	11	3,685	0.30%
2020/09/07	2	30.45	1	30.30	30.40	1	3,680	0.03%
2020/09/04	0	0.00	2	30.30	30.25	-2	3,677	-0.05%
2020/09/03	3	30.80	1	30.75	30.65	2	3,632	0.06%
2020/09/02	6	30.88	13	30.58	30.85	-7	3,597	-0.19%
2020/09/01	105	31.20	114.2	31.05	31.20	-9.2	3,539	-0.26%	大買/大賣/
2020/08/31	29	31.84	28	31.81	32.00	1	3,278	0.03%
2020/08/28	0	0.00	5	29.06	29.10	-5	2,640	-0.19%
2020/08/20	1	28.15	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	28.80	3	28.95	28.85	-2	2,558	-0.08%
2020/08/17	4	28.45	0	0.00	28.40	4	2,503	0.16%
2020/08/13	0	0.00	2	27.40	27.40	-2	2,518	-0.08%
2020/08/10	1	27.10	0	0.00	27.20	1	2,519	0.04%
2020/07/31	1	26.65	0	0.00	26.65	1	2,524	0.04%
2020/07/29	0	0.00	6	27.12	26.90	-6	2,571	-0.23%
2020/07/28	2	26.53	0	0.00	26.55	2	2,579	0.08%
2020/07/27	2	27.03	1	27.15	26.95	1	2,591	0.04%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/17	1	28.30	6	28.35	28.00	-5	2,608	-0.19%
2020/07/14	55	27.65	0	0.00	27.60	55	2,611	2.11%
2020/07/13	10	27.95	0	0.00	27.80	10	2,631	0.38%
2020/07/10	4	28.05	6	28.17	27.80	-2	2,631	-0.08%
2020/07/09	1	28.95	0.1	28.85	28.65	0.9	2,602	0.04%
2020/07/07	0	0.00	5	29.55	29.65	-5	2,497	-0.20%
2020/07/06	4	29.74	2	29.70	29.65	2	2,490	0.08%
2020/07/02	0	0.00	3	29.95	29.90	-3	2,469	-0.12%
2020/06/30	30	29.85	0	0.00	29.80	30	2,486	1.21%
2020/06/24	30	30.10	0	0.00	29.95	30	2,482	1.21%
2020/06/23	1	29.90	2	30.35	30.35	-1	2,480	-0.04%
2020/06/22	5	29.86	0	0.00	29.75	5	2,427	0.21%
2020/06/18	0	0.00	40	29.40	29.30	-40	2,450	-1.63%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/15	10	29.20	1	29.15	29.15	9	2,623	0.34%
2020/06/12	2	28.45	0	0.00	29.10	2	2,646	0.08%
2020/06/11	5	29.71	0	0.00	29.25	5	2,687	0.19%
2020/06/10	2	29.85	0	0.00	29.85	2	2,692	0.07%
2020/06/09	5	30.23	1	30.10	29.80	4	2,762	0.14%
2020/06/05	5	30.20	13	30.19	30.20	-8	2,759	-0.29%
2020/06/02	0	0.00	3	29.40	29.50	-3	2,856	-0.11%
2020/06/01	5	29.55	11	29.51	29.50	-6	2,846	-0.21%
2020/05/29	2	29.25	0	0.00	29.30	2	2,836	0.07%
2020/05/28	6	29.29	6	29.65	29.10	0	2,835	0.00%
2020/05/27	4	28.94	2	29.00	29.00	2	2,813	0.07%
2020/05/26	0	0.00	2	28.55	28.65	-2	2,840	-0.07%
2020/05/22	0	0.00	6	28.60	28.55	-6	2,906	-0.21%
2020/05/21	2.2	29.19	1	29.05	29.05	1.2	2,963	0.04%
2020/05/19	0	0.00	3	28.20	28.40	-3	2,895	-0.10%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,904	-0.03%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/11	2	27.55	0	0.00	27.70	2	2,942	0.07%
2020/05/08	1	27.95	0	0.00	27.95	1	2,915	0.03%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/05	1	28.65	0	0.00	28.70	1	2,967	0.03%
2020/05/04	1	28.05	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	9	28.57	28.70	-9	3,020	-0.30%
2020/04/27	1	27.00	0	0.00	27.65	1	3,276	0.03%
2020/04/24	1	26.65	2	26.60	26.90	-1	3,326	-0.03%
2020/04/23	2	26.80	0	0.00	26.85	2	3,370	0.06%
2020/04/22	2	26.75	0	0.00	26.90	2	3,396	0.06%
2020/04/20	5	27.85	0	0.00	27.80	5	3,541	0.14%
2020/04/16	0	0.00	2	27.50	27.65	-2	4,198	-0.05%
2020/04/14	41	28.09	0	0.00	28.10	41	4,358	0.94%
2020/04/10	2	27.60	4	27.60	27.70	-2	4,619	-0.04%
2020/04/09	1	27.90	0	0.00	27.95	1	4,817	0.02%
2020/04/08	2	27.75	1	27.75	27.80	1	5,048	0.02%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/25	5	26.76	0	0.00	26.50	5	6,557	0.08%
2020/03/24	1	26.10	0	0.00	26.10	1	6,581	0.02%
2020/03/23	2	26.03	1	26.10	26.00	1	6,688	0.01%
2020/03/20	4	27.00	1	27.15	26.95	3	6,707	0.04%
2020/03/19	11	25.03	0	0.00	26.50	11	6,654	0.17%
2020/03/18	1	26.60	0	0.00	26.80	1	6,527	0.02%
2020/03/17	2	26.63	0	0.00	26.95	2	6,497	0.03%
2020/03/16	0	0.00	10	27.65	27.45	-10	6,435	-0.16%
2020/03/13	4	26.99	1	27.25	27.65	3	6,381	0.05%
2020/03/11	5	29.90	39	29.55	29.55	-34	6,208	-0.55%
2020/03/10	2	29.38	26	29.02	29.45	-24	6,207	-0.39%
2020/03/09	21	30.37	5	30.29	29.70	16	6,162	0.26%
2020/02/27	18	31.58	0	0.00	31.35	18	5,990	0.30%
2020/02/26	1	31.25	0	0.00	31.70	1	5,938	0.02%
2020/02/24	0	0.00	1	32.25	31.85	-1	5,835	-0.02%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/17	10	32.60	0	0.00	32.60	10	5,649	0.18%
2020/02/14	0	0.00	6	32.90	32.90	-6	5,617	-0.11%
2020/02/05	0	0.00	5	33.30	33.30	-5	5,406	-0.09%
2020/02/04	1	33.65	0	0.00	33.55	1	5,351	0.02%
2020/02/03	8	32.52	30	33.00	33.05	-22	5,279	-0.42%
2020/01/31	1	33.76	0	0.00	33.75	1	5,190	0.02%
2020/01/30	19	33.30	3	33.25	33.30	16	5,112	0.31%
2020/01/20	1	34.90	8	35.10	34.95	-7	4,941	-0.14%
2020/01/16	1	34.80	0	0.00	34.75	1	4,822	0.02%
2020/01/15	8	34.61	0	0.00	34.60	8	4,798	0.17%
2020/01/14	3	34.40	2	34.60	34.45	1	4,731	0.02%
2020/01/13	72	35.52	31	34.80	34.75	41	4,620	0.89%
2020/01/08	2	34.60	16	34.51	34.30	-14	3,847	-0.36%
2020/01/07	2	34.75	2	34.75	34.75	0	3,711	0.00%
2020/01/06	36	35.41	33	35.11	35.00	3	3,631	0.08%
2020/01/03	3	35.58	2	34.95	35.05	1	3,437	0.03%
2020/01/02	10	35.65	9.1	35.78	35.85	0.9	3,225	0.03%
2019/12/31	39	35.52	45.1	35.68	35.90	-6.1	2,963	-0.20%
2019/12/30	0.2	33.55	6	33.66	33.50	-5.8	2,327	-0.25%
2019/12/27	5	32.55	0	0.00	32.50	5	2,156	0.23%
2019/12/26	5	33.00	2	33.05	32.85	3	2,051	0.15%
2019/12/25	0	0.00	2	32.80	32.90	-2	1,984	-0.10%
2019/12/24	3	33.55	1	32.70	32.95	2	1,895	0.11%
2019/12/23	12	33.09	12	33.13	33.10	0	1,654	0.00%
2019/12/20	10	31.75	10	31.55	31.60	0	1,312	0.00%
2019/12/19	6	31.66	0	0.00	31.50	6	1,299	0.46%
2019/12/18	14	32.55	11	32.15	32.10	3	1,240	0.24%
2019/12/12	1	31.15	0	0.00	31.15	1	1,042	0.10%
2019/12/09	1	31.35	0	0.00	31.45	1	1,057	0.09%
2019/12/06	1	31.25	0.4	31.30	31.25	0.6	1,053	0.06%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/11/29	1	31.90	1	31.70	31.80	0	953	0.00%
2019/11/27	0	0.00	1	31.80	31.80	-1	988	-0.10%
2019/11/25	1	31.85	10	31.80	31.85	-9	973	-0.92%
2019/11/21	0	0.00	2	31.80	31.90	-2	976	-0.20%
2019/11/08	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2019/11/06	0	0.00	0.1	32.00	31.95	-0.1	1,118	-0.01%
2019/10/31	10	31.75	0	0.00	31.75	10	1,143	0.87%
2019/10/18	0	0.00	2	31.70	31.50	-2	1,196	-0.17%
2019/10/15	1	31.65	0	0.00	31.80	1	1,172	0.09%
2019/10/14	2	31.60	0	0.00	31.70	2	1,180	0.17%
2019/10/03	0	0.00	4	31.65	32.05	-4	1,267	-0.32%
2019/10/01	3	32.17	0	0.00	32.15	3	1,398	0.21%
2019/09/27	0	0.00	6	32.35	32.25	-6	1,427	-0.42%
2019/09/26	10	32.88	1	32.85	32.70	9	1,471	0.61%
2019/09/25	0	0.00	4	32.54	32.65	-4	1,560	-0.26%
2019/09/24	0	0.00	5	32.55	32.55	-5	1,585	-0.32%
2019/09/23	0	0.00	6	32.10	32.25	-6	1,590	-0.38%
2019/09/12	0	0.00	4	31.80	31.75	-4	1,756	-0.23%
2019/09/02	2	32.03	0	0.00	32.20	2	1,906	0.10%
2019/08/30	1	31.80	0	0.00	31.45	1	1,938	0.05%
2019/08/29	2	32.20	0	0.00	32.20	2	1,911	0.10%
2019/08/23	2	32.55	0	0.00	32.45	2	2,056	0.10%
2019/08/22	1	32.50	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	4	33.09	32.85	-4	2,064	-0.19%
2019/08/19	2	32.30	0	0.00	32.65	2	2,036	0.10%
2019/08/16	2	31.75	30	31.71	31.90	-28	2,011	-1.39%
2019/08/15	1	31.30	0	0.00	31.40	1	2,002	0.05%
2019/08/14	30	31.85	0	0.00	31.75	30	1,995	1.50%
2019/07/25	2	31.95	0	0.00	31.95	2	1,970	0.10%
2019/07/23	22	32.50	0	0.00	32.30	22	1,932	1.14%
2019/07/22	23	32.60	0	0.00	32.65	23	1,927	1.19%
2019/07/17	2	32.75	0	0.00	32.85	2	1,946	0.10%
2019/07/16	0	0.00	2	32.75	32.75	-2	1,947	-0.10%
2019/07/09	0	0.00	1	33.20	33.30	-1	1,992	-0.05%
2019/07/02	1	33.60	1	34.75	33.60	0	1,844	0.00%
2019/07/01	3	34.18	0	0.00	34.20	3	1,738	0.17%
2019/06/27	3	34.00	0	0.00	33.90	3	1,692	0.18%
2019/06/26	0	0.00	1	33.80	33.80	-1	1,668	-0.06%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/21	0	0.00	1	33.10	33.10	-1	1,570	-0.06%
2019/06/19	0	0.00	1	33.10	33.05	-1	1,571	-0.06%
2019/06/18	1	33.05	0	0.00	32.90	1	1,567	0.06%
2019/06/17	0	0.00	1	32.70	32.75	-1	1,585	-0.06%
2019/06/13	1	32.45	3	32.50	32.60	-2	1,640	-0.12%
2019/06/11	1	32.80	0	0.00	32.55	1	1,710	0.06%
2019/06/10	21	33.48	20	33.38	33.45	1	1,780	0.06%
2019/06/06	0.5	32.95	2	32.90	33.10	-1.5	1,773	-0.08%
2019/06/05	0	0.00	20	32.70	32.65	-20	1,747	-1.14%
2019/05/31	1	32.55	0	0.00	32.45	1	1,813	0.06%
2019/05/30	2	32.43	0	0.00	32.55	2	1,776	0.11%
2019/05/27	0.5	31.80	1	31.80	31.80	-0.5	1,753	-0.03%
2019/05/22	0	0.00	15	31.61	31.75	-15	1,751	-0.86%
2019/05/15	10	30.50	0	0.00	30.60	10	1,837	0.54%
2019/05/14	0	0.00	1	30.60	30.35	-1	1,859	-0.05%
2019/05/09	0	0.00	8	30.55	30.65	-8	1,928	-0.41%
2019/04/26	7	31.00	0	0.00	31.00	7	2,308	0.30%
2019/04/25	10	31.55	10	31.30	31.30	0	2,296	0.00%
2019/04/22	1	31.50	0	0.00	31.55	1	2,319	0.04%
2019/04/18	1	31.25	0	0.00	31.25	1	2,344	0.04%
2019/04/16	1	31.35	3	31.35	31.40	-2	2,298	-0.09%
2019/04/12	3	31.90	0	0.00	31.85	3	2,240	0.13%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	1	31.75	0	0.00	31.80	1	2,198	0.05%
2019/04/03	0	0.00	0.1	32.10	32.05	-0.1	2,185	0.00%
2019/03/26	1	31.85	0	0.00	32.15	1	2,158	0.05%
2019/03/18	1	32.25	1	32.25	32.20	0	2,074	0.00%
2019/03/15	11	32.14	0	0.00	32.20	11	2,039	0.54%
2019/03/14	2	31.83	0	0.00	31.75	2	2,005	0.10%
2019/03/13	7	32.77	18	32.62	32.10	-11	1,948	-0.56%
2019/03/11	4	33.66	1	33.85	33.75	3	1,817	0.17%
2019/03/08	1	33.70	0	0.00	33.70	1	1,829	0.05%
2019/03/07	1	33.90	0	0.00	33.70	1	1,805	0.06%
2019/03/04	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/26	2	34.23	6	34.14	33.70	-4	1,745	-0.23%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/02/19	1	34.20	0	0.00	33.85	1	1,818	0.05%
2019/02/18	0	0.00	1	33.90	33.95	-1	1,794	-0.06%
2019/02/15	0	0.00	1	33.25	33.20	-1	1,775	-0.06%
2019/02/14	2	33.53	0	0.00	33.50	2	1,759	0.11%
2019/02/12	1	34.40	38	34.56	34.40	-37	1,704	-2.17%
2019/02/11	0	0.00	4	34.56	34.55	-4	1,676	-0.24%
2019/01/30	15	33.80	0	0.00	33.90	15	1,616	0.93%
2019/01/29	2	34.45	39	34.26	33.65	-37	1,583	-2.34%
2019/01/28	0	0.00	15	33.97	34.05	-15	1,485	-1.01%
2019/01/25	0	0.00	1	33.65	33.25	-1	1,391	-0.07%
2019/01/24	10	33.70	60	33.65	33.20	-50	1,340	-3.73%
2019/01/23	0	0.00	1	32.90	32.90	-1	1,231	-0.08%
2019/01/17	0	0.00	5	31.86	31.85	-5	1,224	-0.41%
2019/01/14	0	0.00	5	31.65	31.85	-5	1,210	-0.41%
2019/01/10	0	0.00	10	31.49	31.50	-10	1,199	-0.83%
2019/01/03	7	30.91	0	0.00	30.80	7	1,272	0.55%
2018/11/29	0	0.00	4	30.45	30.70	-4	1,336	-0.30%
2018/11/19	24	30.01	10	29.85	29.85	14	1,202	1.16%
2018/10/26	0	0.00	50	28.40	28.30	-50	1,126	-4.44%
2018/10/23	1	29.10	1	29.15	29.05	0	1,053	0.00%
2018/10/16	1	29.45	1	29.60	29.25	0	1,075	0.00%
2018/10/15	10	29.90	0	0.00	29.80	10	1,067	0.94%
2018/10/12	1	29.00	1	30.00	30.20	0	1,064	0.00%
2018/10/11	1	29.35	5	29.50	29.20	-4	1,064	-0.38%
2018/10/09	30	31.05	0	0.00	30.90	30	1,029	2.91%
2018/10/05	0	0.00	10	31.80	31.35	-10	1,017	-0.98%
2018/10/04	0	0.00	4	32.04	31.80	-4	991	-0.40%
2018/10/03	14	32.06	29	32.06	31.90	-15	965	-1.55%
2018/09/28	4	30.70	0	0.00	30.65	4	867	0.46%
2018/09/26	2	30.85	0	0.00	30.90	2	858	0.23%
2018/09/21	2	30.60	0	0.00	30.70	2	842	0.24%
2018/09/20	5	30.89	2	30.65	30.65	3	847	0.35%
2018/09/14	12	30.48	10	30.33	30.40	2	890	0.22%
2018/09/13	0	0.00	9	30.25	30.35	-9	901	-1.00%
2018/09/12	2	29.40	0	0.00	29.75	2	906	0.22%
2018/09/11	2	29.10	0	0.00	29.40	2	922	0.22%
2018/09/10	6	29.33	0	0.00	29.10	6	930	0.64%
2018/08/29	3	30.80	0	0.00	30.65	3	1,134	0.26%
2018/08/28	10	30.70	10	30.65	30.75	0	1,170	0.00%
2018/08/27	0	0.00	14	30.31	30.55	-14	1,169	-1.20%
2018/08/20	10	30.05	10.3	30.00	29.95	-0.3	1,194	-0.03%
2018/08/17	10	29.90	1	29.90	29.95	9	1,195	0.75%
2018/08/16	7	29.89	3	29.90	29.85	4	1,197	0.33%
2018/08/15	10	30.00	0	0.00	30.05	10	1,192	0.84%
2018/08/13	0	0.00	3	30.20	30.10	-3	1,189	-0.25%
2018/08/10	2	30.25	0	0.00	30.25	2	1,174	0.17%
2018/08/08	3	30.15	0	0.00	30.10	3	1,175	0.26%
2018/08/06	0	0.00	1	30.10	30.15	-1	1,218	-0.08%
2018/08/01	3	30.20	0	0.00	30.30	3	1,251	0.24%
2018/07/31	3	30.35	0	0.00	30.20	3	1,257	0.24%
2018/07/25	10	30.15	10	30.08	30.05	0	1,278	0.00%
2018/07/20	25	31.08	10	30.90	30.95	15	1,287	1.17%
2018/07/19	31	31.04	40	31.26	31.05	-9	1,326	-0.68%
2018/07/18	2	30.90	0.1	31.35	31.30	1.9	1,337	0.14%
2018/07/10	0	0.00	2	30.75	30.75	-2	1,387	-0.14%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/03	0	0.00	10	31.30	30.85	-10	1,423	-0.70%
2018/06/29	1	31.95	0	0.00	31.70	1	1,426	0.07%
2018/06/26	5	30.29	1	30.75	30.75	4	1,383	0.29%
2018/06/25	1	30.80	0	0.00	30.80	1	1,345	0.07%
2018/06/22	2	31.03	0	0.00	31.05	2	1,333	0.15%
2018/06/21	4	31.48	0	0.00	31.35	4	1,318	0.30%
2018/06/20	2	31.75	0	0.00	31.70	2	1,305	0.15%
2018/06/19	4	32.00	0	0.00	31.90	4	1,282	0.31%
2018/06/13	3	32.42	0	0.00	32.45	3	1,220	0.25%
2018/06/12	2	32.45	0	0.00	32.50	2	1,199	0.17%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	5	32.80	20	32.90	32.80	-15	1,164	-1.29%
2018/06/07	4	32.98	0	0.00	32.90	4	1,132	0.35%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/06/05	3	33.12	0	0.00	33.10	3	1,044	0.29%
2018/05/31	1	33.40	0	0.00	33.30	1	1,000	0.10%
2018/05/30	2	33.35	0	0.00	33.30	2	1,003	0.20%
2018/05/25	2	33.65	0	0.00	33.65	2	982	0.20%
2018/05/21	1	33.55	0	0.00	33.55	1	994	0.10%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/14	1	33.65	0	0.00	33.70	1	1,081	0.09%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/05/04	3	33.98	0	0.00	34.00	3	1,077	0.28%
2018/04/30	5	34.65	1	34.65	34.70	4	1,055	0.38%
2018/04/25	1	35.00	3.3	35.65	35.70	-2.3	1,029	-0.22%
2018/04/24	3	34.55	2	34.75	35.00	1	993	0.10%
2018/04/23	0	0.00	10	35.05	35.05	-10	1,001	-1.00%
2018/04/20	3	34.70	0	0.00	34.95	3	1,016	0.30%
2018/04/19	2	33.85	0	0.00	33.85	2	1,031	0.19%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/15	0	0.00	1	34.00	34.05	-1	1,458	-0.07%
2018/03/12	1	34.10	0	0.00	34.15	1	1,819	0.05%
2018/03/07	30	33.75	0	0.00	33.75	30	2,079	1.44%
2018/03/06	1	33.70	0	0.00	33.75	1	2,107	0.05%
2018/03/05	1	33.85	0	0.00	33.70	1	2,152	0.05%
2018/02/26	9	34.40	1	34.30	34.40	8	2,322	0.34%
2018/02/23	1	34.00	1	33.90	34.00	0	2,326	0.00%
2018/02/22	1	33.85	0	0.00	34.00	1	2,354	0.04%
2018/02/12	30	33.40	0	0.00	33.40	30	2,415	1.24%
2018/02/09	1	33.20	0	0.00	33.60	1	2,420	0.04%
2018/02/06	3	33.50	4	33.85	34.15	-1	2,431	-0.04%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/02/01	1	35.20	0	0.00	35.40	1	2,543	0.04%
2018/01/31	1	35.10	0	0.00	35.20	1	2,545	0.04%
2018/01/30	0	0.00	2	35.50	35.35	-2	2,546	-0.08%
2018/01/15	3	35.97	0	0.00	35.85	3	2,774	0.11%