漢翔 (2634)-永興-水湳券商分點個股進出

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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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	1	43.05	0	0.00	43.55	1	3,680	0.03%
2024/11/14	0	0.00	1	43.50	43.50	-1	3,193	-0.03%
2024/11/07	1	47.35	1	46.45	46.25	0	3,113	0.00%
2024/11/04	2	44.90	0	0.00	44.90	2	3,138	0.06%
2024/10/29	2	44.70	1	44.40	44.55	1	3,412	0.03%
2024/10/28	1	45.20	0	0.00	45.20	1	3,403	0.03%
2024/10/25	0	0.00	1	45.35	45.30	-1	3,430	-0.03%
2024/10/24	1	45.60	0	0.00	45.50	1	3,457	0.03%
2024/10/22	2	45.70	0	0.00	45.70	2	3,702	0.05%
2024/10/18	2	45.80	0.5	46.05	45.70	1.5	3,766	0.04%
2024/10/14	2	45.78	0	0.00	45.65	2	4,168	0.05%
2024/10/09	1	46.15	0	0.00	46.10	1	4,101	0.02%
2024/10/08	1	47.50	0	0.00	47.00	1	4,098	0.02%
2024/10/01	1	48.00	0	0.00	48.00	1	4,347	0.02%
2024/09/30	0	0.00	2	49.00	48.20	-2	4,406	-0.05%
2024/09/25	5	48.97	0	0.00	48.75	5	4,503	0.11%
2024/09/24	2	49.95	3	50.00	49.30	-1	4,525	-0.02%
2024/09/23	5	49.08	6	49.08	48.90	-1	4,484	-0.02%
2024/09/13	5	47.33	5	47.34	47.85	0	4,823	0.00%
2024/09/11	6	45.58	0	0.00	45.30	6	4,904	0.12%
2024/09/05	0	0.00	2	47.00	46.65	-2	4,930	-0.04%
2024/09/04	4	47.25	0	0.00	47.05	4	5,011	0.08%
2024/08/23	0	0.00	1	50.20	50.20	-1	5,568	-0.02%
2024/08/20	0	0.00	6	49.15	49.15	-6	5,881	-0.10%
2024/08/14	3	48.50	0	0.00	48.40	3	7,745	0.04%
2024/08/12	0	0.00	1	48.65	48.55	-1	8,141	-0.01%
2024/08/07	1	46.95	20	48.18	48.30	-19	8,860	-0.21%
2024/08/06	17	44.73	40	44.39	46.00	-23	8,879	-0.26%
2024/08/05	4	47.14	0	0.00	45.50	4	8,924	0.04%
2024/08/02	1	51.50	0	0.00	50.50	1	9,074	0.01%
2024/08/01	0	0.00	1	52.50	52.20	-1	9,131	-0.01%
2024/07/29	1	53.00	1	52.10	51.50	0	9,520	0.00%
2024/07/23	1	52.50	2	53.15	52.60	-1	9,645	-0.01%
2024/07/22	0	0.00	3	50.70	50.30	-3	9,727	-0.03%
2024/07/19	2	51.65	1	51.30	51.00	1	9,936	0.01%
2024/07/18	19	53.03	29	53.76	52.30	-10	10,277	-0.10%
2024/07/16	0	0.00	5	51.14	51.10	-5	10,579	-0.05%
2024/07/12	0	0.00	5	51.50	51.40	-5	11,939	-0.04%
2024/07/10	0	0.00	10	52.10	51.90	-10	12,949	-0.08%
2024/07/09	2	52.50	0	0.00	52.30	2	14,141	0.01%
2024/07/04	0	0.00	1	53.30	53.70	-1	15,635	-0.01%
2024/07/02	0	0.00	31	53.70	53.70	-31	16,582	-0.19%
2024/06/28	0	0.00	3	54.00	53.40	-3	16,832	-0.02%
2024/06/26	1	52.50	2	52.80	53.40	-1	17,284	-0.01%
2024/06/25	5	51.82	0	0.00	52.90	5	17,870	0.03%
2024/06/24	6	52.18	0	0.00	52.10	6	18,505	0.03%
2024/06/20	43	53.02	13	53.04	52.70	30	18,527	0.16%
2024/06/19	3	52.10	0	0.00	52.10	3	18,615	0.02%
2024/06/18	2	53.00	7	52.83	52.80	-5	18,575	-0.03%
2024/06/17	5	53.00	6	52.98	52.90	-1	18,590	-0.01%
2024/06/14	2	52.90	0	0.00	52.90	2	18,598	0.01%
2024/06/12	3	52.50	0	0.00	52.60	3	18,670	0.02%
2024/06/11	4	53.50	0	0.00	53.00	4	18,674	0.02%
2024/06/07	0	0.00	1	54.70	54.60	-1	18,620	-0.01%
2024/06/06	0	0.00	2	54.00	54.00	-2	18,568	-0.01%
2024/06/04	3	53.70	5	53.62	53.50	-2	18,607	-0.01%
2024/06/03	2	53.30	0	0.00	53.10	2	18,623	0.01%
2024/05/31	11	53.08	1	53.10	52.90	10	18,623	0.05%
2024/05/30	3	52.90	2	53.35	52.90	1	18,607	0.01%
2024/05/29	12.9	54.29	4	54.50	54.00	8.9	18,554	0.05%
2024/05/28	3	55.83	3	55.80	55.40	0	18,412	0.00%
2024/05/27	7	55.89	0	0.00	55.80	7	18,383	0.04%
2024/05/24	10	55.50	8	55.70	55.90	2	18,324	0.01%
2024/05/23	8	57.15	18	57.05	56.30	-10	18,221	-0.05%
2024/05/22	10	54.80	0	0.00	54.60	10	17,613	0.06%
2024/05/21	2	56.35	0	0.00	55.90	2	17,365	0.01%
2024/05/20	2	57.90	8	58.13	57.00	-6	17,119	-0.04%
2024/05/17	0	0.00	6	57.30	57.40	-6	16,493	-0.04%
2024/05/15	1	56.30	9.1	56.66	55.70	-8.1	16,108	-0.05%
2024/05/14	3	56.30	14	55.51	56.30	-11	15,840	-0.07%
2024/05/13	1	53.50	0	0.00	53.30	1	15,566	0.01%
2024/05/10	2	53.80	10	54.50	54.50	-8	15,519	-0.05%
2024/05/09	5	54.50	5	54.00	53.80	0	15,501	0.00%
2024/05/08	17	53.84	0	0.00	54.50	17	15,444	0.11%
2024/05/07	3	55.57	0	0.00	55.70	3	15,150	0.02%
2024/05/06	6	56.05	1	56.30	56.00	5	15,052	0.03%
2024/05/03	11	57.05	0	0.00	56.80	11	14,897	0.07%
2024/05/02	1	57.10	17	57.96	57.90	-16	14,767	-0.11%
2024/04/30	0	0.00	1	58.20	57.20	-1	14,617	-0.01%
2024/04/26	7	57.47	2	57.90	57.70	5	14,327	0.03%
2024/04/25	0	0.00	8	57.96	57.30	-8	14,138	-0.06%
2024/04/24	12	57.21	1	58.00	57.10	11	13,958	0.08%
2024/04/23	1	57.70	2	58.20	57.80	-1	13,656	-0.01%
2024/04/22	4.5	57.24	0	0.00	56.10	4.5	13,472	0.03%
2024/04/19	5	58.78	6	58.33	57.60	-1	13,470	-0.01%
2024/04/18	2	58.10	32	57.98	58.70	-30	12,973	-0.23%
2024/04/17	2	55.90	4	56.58	55.80	-2	12,495	-0.02%
2024/04/16	32	56.12	8	56.94	55.40	24	12,617	0.19%
2024/04/15	17	58.28	35	59.36	58.00	-18	12,092	-0.15%
2024/04/12	9	56.28	3	57.27	56.80	6	11,131	0.05%
2024/04/11	13	56.65	0	0.00	55.80	13	11,010	0.12%
2024/04/10	16	57.69	11.1	57.79	56.80	4.9	10,635	0.05%
2024/04/09	4	57.00	61	56.80	57.50	-57	9,678	-0.59%
2024/04/08	1	52.80	0	0.00	53.00	1	8,809	0.01%
2024/04/03	9	53.86	0	0.00	53.70	9	8,809	0.10%
2024/04/02	6	54.35	5	54.68	54.30	1	8,725	0.01%
2024/04/01	12	53.98	12	53.92	54.40	0	8,554	0.00%
2024/03/29	2	52.25	5	52.78	52.60	-3	8,247	-0.04%
2024/03/28	15	53.35	12	53.85	52.60	3	8,231	0.04%
2024/03/27	9	52.19	11	52.53	53.20	-2	7,646	-0.03%
2024/03/25	0	0.00	2	50.05	50.40	-2	7,200	-0.03%
2024/03/22	4	49.70	14	49.82	50.30	-10	7,172	-0.14%
2024/03/21	0	0.00	4	48.75	48.70	-4	6,957	-0.06%
2024/03/20	1	48.00	0	0.00	47.95	1	6,979	0.01%
2024/03/15	0	0.00	9	48.11	47.55	-9	7,377	-0.12%
2024/03/14	5	47.10	0	0.00	47.15	5	7,313	0.07%
2024/03/12	2	47.80	0	0.00	48.15	2	7,418	0.03%
2024/03/11	2	47.78	1	47.60	47.55	1	7,409	0.01%
2024/03/08	8	47.83	0	0.00	47.10	8	7,416	0.11%
2024/03/07	1	48.50	0	0.00	48.30	1	7,380	0.01%
2024/03/06	0	0.00	1	49.25	48.90	-1	7,391	-0.01%
2024/03/05	4	49.45	0	0.00	49.45	4	7,401	0.05%
2024/03/04	1	49.90	0	0.00	49.80	1	7,410	0.01%
2024/02/29	0	0.00	10	49.70	49.65	-10	7,682	-0.13%
2024/02/26	10	49.80	12	49.50	49.75	-2	8,200	-0.02%
2024/02/23	8	48.73	0	0.00	48.40	8	8,159	0.10%
2024/02/20	0	0.00	1	49.05	49.05	-1	8,243	-0.01%
2024/02/19	0	0.00	1	49.50	49.45	-1	8,342	-0.01%
2024/02/16	4	49.18	0	0.00	49.30	4	8,393	0.05%
2024/02/15	0	0.00	3	48.85	49.20	-3	8,522	-0.04%
2024/02/05	1	48.00	0	0.00	48.10	1	8,533	0.01%
2024/02/02	1	48.40	0	0.00	48.25	1	8,539	0.01%
2024/02/01	3	48.75	0	0.00	48.85	3	8,508	0.04%
2024/01/31	11	49.19	0	0.00	49.20	11	8,619	0.13%
2024/01/30	7.5	49.92	0	0.00	49.80	7.5	8,825	0.08%
2024/01/29	0	0.00	2	50.10	50.20	-2	8,876	-0.02%
2024/01/25	5	50.20	1	50.40	50.10	4	9,076	0.04%
2024/01/24	0	0.00	3	51.00	50.50	-3	9,094	-0.03%
2024/01/19	3	50.10	0	0.00	49.95	3	9,129	0.03%
2024/01/18	1	49.70	0	0.00	49.80	1	9,208	0.01%
2024/01/17	2	50.90	0	0.00	50.20	2	9,224	0.02%
2024/01/16	9	51.61	0	0.00	51.30	9	9,252	0.10%
2024/01/15	9	53.66	4	52.68	52.10	5	9,218	0.05%
2024/01/12	0	0.00	7	52.96	53.00	-7	8,866	-0.08%
2024/01/11	5	50.94	2	51.30	52.00	3	8,723	0.03%
2024/01/10	8	52.06	5	52.70	51.60	3	8,783	0.03%
2024/01/09	10	52.36	0	0.00	51.50	10	8,630	0.12%
2024/01/08	3	53.83	0	0.00	53.70	3	8,428	0.04%
2024/01/05	0	0.00	4	54.30	54.20	-4	8,203	-0.05%
2024/01/04	5	53.00	5	52.90	52.70	0	8,070	0.00%
2024/01/03	5	52.94	0	0.00	52.70	5	8,366	0.06%
2023/12/29	0	0.00	4	53.58	53.60	-4	8,357	-0.05%
2023/12/28	3	52.87	0	0.00	53.10	3	8,331	0.04%
2023/12/27	3	52.70	0	0.00	52.80	3	8,352	0.04%
2023/12/25	2	53.30	6	53.32	53.30	-4	8,402	-0.05%
2023/12/22	3	52.43	2	52.20	52.30	1	8,360	0.01%
2023/12/21	11	52.20	7	53.13	52.10	4	8,547	0.05%
2023/12/19	12	52.06	5	51.90	52.00	7	8,505	0.08%
2023/12/15	4	52.00	2	52.00	52.50	2	8,674	0.02%
2023/12/14	0	0.00	6	52.33	52.00	-6	8,797	-0.07%
2023/12/13	16	52.61	5	54.00	51.90	11	8,952	0.12%
2023/12/12	11	52.72	7	52.31	52.70	4	8,927	0.04%
2023/12/08	1	52.20	0	0.00	51.50	1	9,174	0.01%
2023/12/06	0	0.00	9	52.22	52.00	-9	10,039	-0.09%
2023/12/05	0	0.00	3	52.40	52.40	-3	10,377	-0.03%
2023/12/04	9	52.67	2	53.05	53.10	7	10,439	0.07%
2023/12/01	0	0.00	12	52.39	52.30	-12	10,463	-0.11%
2023/11/30	1	51.60	0	0.00	51.80	1	10,729	0.01%
2023/11/29	0	0.00	3	52.10	51.90	-3	11,055	-0.03%
2023/11/28	1	52.10	8	52.06	52.30	-7	11,478	-0.06%
2023/11/27	4	52.63	2	53.20	51.60	2	11,941	0.02%
2023/11/24	13	51.46	6	52.88	52.60	7	11,969	0.06%
2023/11/22	0	0.00	2	51.20	50.70	-2	13,177	-0.02%
2023/11/20	0	0.00	1	50.90	51.20	-1	15,292	-0.01%
2023/11/17	0	0.00	10	50.50	50.40	-10	16,846	-0.06%
2023/11/16	0	0.00	11	50.15	50.40	-11	16,958	-0.06%
2023/11/14	6	49.25	3	50.27	49.25	3	16,885	0.02%
2023/11/13	1	48.80	0	0.00	49.15	1	16,852	0.01%
2023/11/10	3	48.65	0	0.00	48.55	3	16,862	0.02%
2023/11/09	6	49.27	0	0.00	49.10	6	16,918	0.04%
2023/11/08	1	50.50	0	0.00	49.50	1	17,049	0.01%
2023/11/07	8	49.68	3	49.35	49.35	5	17,126	0.03%
2023/11/06	6	51.60	2	51.65	51.60	4	17,057	0.02%
2023/11/03	0	0.00	9	51.76	51.80	-9	17,234	-0.05%
2023/11/02	0	0.00	10	50.15	50.10	-10	17,601	-0.06%
2023/11/01	0	0.00	5	48.62	48.70	-5	17,693	-0.03%
2023/10/31	4	49.20	0	0.00	48.55	4	17,832	0.02%
2023/10/27	0	0.00	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	3	50.90	0	0.00	50.00	3	18,398	0.02%
2023/10/25	1	50.60	1	51.00	50.50	0	18,384	0.00%
2023/10/24	1	49.60	3	49.40	50.10	-2	18,391	-0.01%
2023/10/23	3	48.50	1	47.95	48.40	2	18,373	0.01%
2023/10/20	8	48.40	0	0.00	48.45	8	18,464	0.04%
2023/10/19	9	49.71	4	49.53	49.80	5	18,502	0.03%
2023/10/18	20	49.87	6	50.80	49.30	14	18,654	0.08%
2023/10/17	5	52.54	0	0.00	51.60	5	18,695	0.03%
2023/10/16	7	54.16	7	53.87	53.70	0	18,661	0.00%
2023/10/13	0	0.00	1	54.70	54.70	-1	18,861	-0.01%
2023/10/12	5	54.00	0	0.00	54.30	5	19,063	0.03%
2023/10/11	0	0.00	5	55.88	53.90	-5	19,196	-0.03%
2023/10/05	3	53.50	0	0.00	53.60	3	19,149	0.02%
2023/10/04	4	53.43	4	53.33	53.30	0	19,196	0.00%
2023/10/02	5	55.10	0	0.00	55.00	5	19,460	0.03%
2023/09/28	5	54.40	0	0.00	54.90	5	19,648	0.03%
2023/09/27	4	54.40	1	54.60	54.40	3	20,053	0.01%
2023/09/26	9	55.07	0	0.00	54.60	9	20,131	0.04%
2023/09/25	0	0.00	1	56.80	56.70	-1	20,174	0.00%
2023/09/22	1	55.90	30	56.00	55.70	-29	20,194	-0.14%
2023/09/21	9	55.34	0	0.00	55.50	9	20,340	0.04%
2023/09/20	1	56.30	8	55.99	56.00	-7	20,661	-0.03%
2023/09/19	5	56.76	0	0.00	56.20	5	20,917	0.02%
2023/09/18	1	58.80	3	58.90	57.60	-2	21,299	-0.01%
2023/09/15	16	58.08	2	58.60	58.00	14	22,514	0.06%
2023/09/14	7	60.04	4	59.28	59.20	3	24,361	0.01%
2023/09/13	1	60.60	2	60.05	59.90	-1	25,282	0.00%
2023/09/12	3	61.57	0	60.70	60.50	3	25,608	0.01%
2023/09/11	28	62.38	7	62.61	60.80	21	25,750	0.08%
2023/09/08	6	61.47	2	61.70	61.90	4	25,155	0.02%
2023/09/06	4	60.08	0	0.00	60.30	4	25,092	0.02%
2023/09/05	2	60.00	4	60.25	59.50	-2	25,246	-0.01%
2023/09/04	1	61.80	2.1	62.17	61.30	-1.1	25,481	0.00%
2023/09/01	2	62.60	8	62.75	62.40	-6	25,566	-0.02%
2023/08/31	10	62.51	5	62.60	62.00	5	25,428	0.02%
2023/08/30	6	61.08	1	61.10	61.60	5	25,425	0.02%
2023/08/29	6	59.47	6	59.83	61.50	0	25,440	0.00%
2023/08/28	6	62.20	5	62.06	61.00	1	24,866	0.00%
2023/08/25	8	61.31	10	61.28	60.30	-2	23,852	-0.01%
2023/08/24	21	61.68	31.3	61.50	61.40	-10.3	23,172	-0.04%
2023/08/23	8	59.78	5	58.86	59.00	3	22,194	0.01%
2023/08/21	0	0.00	2	54.80	55.50	-2	20,986	-0.01%
2023/08/18	1	54.70	2	55.10	54.70	-1	21,567	0.00%
2023/08/17	3	53.50	4	55.25	55.10	-1	22,073	0.00%
2023/08/14	0	0.00	1	54.70	54.00	-1	23,352	0.00%
2023/08/11	3	58.10	103	56.74	56.80	-100	23,780	-0.42%	大賣/
2023/08/09	1	58.40	0	0.00	58.30	1	23,730	0.00%
2023/08/08	3	58.37	2	58.40	57.80	1	23,855	0.00%
2023/08/07	0	0.00	4	56.23	57.20	-4	23,996	-0.02%
2023/08/04	0	0.00	1	56.00	56.10	-1	24,323	0.00%
2023/08/02	1	55.40	7	55.61	55.20	-6	24,828	-0.02%
2023/08/01	2	55.55	1	54.80	54.80	1	25,063	0.00%
2023/07/31	0	0.00	2	54.55	55.50	-2	25,683	-0.01%
2023/07/25	1	52.80	1	53.90	54.00	0	29,699	0.00%
2023/07/24	5	53.70	2	53.35	53.50	3	31,348	0.01%
2023/07/21	0	0.00	34	54.70	54.40	-34	32,211	-0.11%
2023/07/20	9	55.23	1	54.90	55.70	8	34,259	0.02%
2023/07/19	2	54.70	6	53.72	53.70	-4	35,118	-0.01%
2023/07/18	2	53.70	12	53.55	53.50	-10	35,969	-0.03%
2023/07/17	4	54.83	3	54.90	54.80	1	36,519	0.00%
2023/07/14	0	0.00	26.7	56.78	55.70	-26.7	37,088	-0.07%
2023/07/13	1	56.70	0	0.00	56.10	1	38,925	0.00%
2023/07/12	0	0.00	1	57.60	57.20	-1	41,165	0.00%
2023/07/11	1	57.60	1	57.90	57.70	0	43,826	0.00%
2023/07/10	8	58.59	0	0.00	58.30	8	45,283	0.02%
2023/07/07	8	59.44	2	59.65	59.40	6	46,632	0.01%
2023/07/06	1	62.20	1	61.30	60.20	0	47,102	0.00%
2023/07/05	4	62.55	3	62.37	61.90	1	47,378	0.00%
2023/07/04	6	61.55	5	61.46	61.30	1	47,089	0.00%
2023/07/03	0	0.00	5	59.72	61.40	-5	47,026	-0.01%
2023/06/30	2	60.05	2	60.10	60.00	0	46,820	0.00%
2023/06/29	1	61.20	3	60.50	60.50	-2	46,813	0.00%
2023/06/28	6	60.58	7.6	60.91	60.70	-1.6	46,669	0.00%
2023/06/27	11	60.04	13	59.56	59.30	-2	46,754	0.00%
2023/06/26	9	61.62	2.4	61.25	60.70	6.6	47,177	0.01%
2023/06/21	30	65.13	28	63.83	63.40	2	46,949	0.00%
2023/06/20	28	64.72	17	64.84	65.00	11	45,875	0.02%
2023/06/19	5	62.76	62.1	63.29	63.90	-57.1	43,882	-0.13%
2023/06/16	1	57.80	11	58.15	58.10	-10	42,910	-0.02%
2023/06/15	6	55.72	13	56.41	57.30	-7	42,614	-0.02%
2023/06/13	5	56.68	7	56.84	56.60	-2	42,460	0.00%
2023/06/12	1	57.00	3	56.30	56.50	-2	42,670	0.00%
2023/06/09	0	0.00	5	57.82	57.50	-5	42,840	-0.01%
2023/06/08	2	57.50	2	57.60	57.70	0	43,055	0.00%
2023/06/07	2	57.40	8	57.54	57.50	-6	42,805	-0.01%
2023/06/06	3	56.63	0	0.00	56.40	3	43,073	0.01%
2023/06/05	4	57.20	6.8	57.31	57.30	-2.8	43,876	-0.01%
2023/06/02	0	0.00	9	56.16	56.30	-9	43,546	-0.02%
2023/06/01	4	55.28	2	55.55	55.30	2	43,401	0.00%
2023/05/31	4	55.15	3	55.17	55.40	1	43,443	0.00%
2023/05/30	4	54.88	2	54.80	54.80	2	43,459	0.00%
2023/05/29	1	56.20	3	55.60	55.80	-2	43,343	0.00%
2023/05/26	7	54.93	2	54.70	54.80	5	43,222	0.01%
2023/05/25	2	55.75	2	55.95	56.00	0	43,100	0.00%
2023/05/24	11	57.53	11	57.06	56.70	0	43,064	0.00%
2023/05/23	3	56.97	3.7	56.70	56.70	-0.7	42,899	0.00%
2023/05/22	12	56.02	23	56.13	56.90	-11	42,593	-0.03%
2023/05/19	154	54.64	15	54.65	54.20	139	42,282	0.33%	大買/鉅額交易
2023/05/18	13	54.86	11	54.64	54.50	2	42,021	0.00%
2023/05/17	10	55.18	14	55.04	55.00	-4	41,789	-0.01%
2023/05/16	2	53.70	0	0.00	53.70	2	41,378	0.00%
2023/05/15	2	54.10	1	53.40	53.70	1	41,725	0.00%
2023/05/12	0	0.00	10	54.29	54.40	-10	43,241	-0.02%
2023/05/11	6	53.52	7.1	53.65	54.00	-1.1	43,592	0.00%
2023/05/10	2	54.80	4	55.68	55.30	-2	43,073	0.00%
2023/05/09	2	54.30	1	54.30	54.50	1	42,634	0.00%
2023/05/08	3	56.77	55.2	56.77	56.60	-52.2	42,096	-0.12%
2023/05/05	5	56.08	1	55.60	56.40	4	41,801	0.01%
2023/05/04	2	58.00	3	58.07	57.60	-1	41,148	0.00%
2023/05/03	15	59.21	35	58.60	58.70	-20	40,545	-0.05%
2023/05/02	12	58.82	20	57.75	57.40	-8	39,311	-0.02%
2023/04/28	15	58.79	70	58.26	58.00	-55	38,504	-0.14%
2023/04/27	4	57.08	9	57.53	57.50	-5	36,822	-0.01%
2023/04/26	12	55.60	7	55.47	55.90	5	35,055	0.01%
2023/04/25	49	57.65	19	57.37	56.40	30	34,075	0.09%
2023/04/24	8	56.65	14.3	56.33	57.50	-6.3	31,803	-0.02%
2023/04/21	10	53.88	24	54.34	54.70	-14	30,689	-0.05%
2023/04/20	13	54.72	9	54.47	54.40	4	29,705	0.01%
2023/04/19	19	56.55	23	56.29	56.60	-4	28,932	-0.01%
2023/04/18	30	57.12	28.7	56.16	55.90	1.3	28,155	0.00%
2023/04/17	23	55.58	48	57.71	58.00	-25	26,225	-0.10%
2023/04/14	44	54.45	73.1	54.27	54.20	-29.1	23,870	-0.12%
2023/04/13	25	50.94	127	52.24	52.90	-102	21,249	-0.48%	大賣/鉅額交易
2023/04/12	9	47.54	137	47.67	48.15	-128	20,124	-0.64%	大賣/鉅額交易
2023/04/11	12	44.58	4	44.64	43.80	8	18,629	0.04%
2023/04/10	2	43.50	32	44.08	44.30	-30	18,055	-0.17%
2023/04/07	3	42.28	8	42.44	42.40	-5	17,575	-0.03%
2023/04/06	1	41.95	2	42.20	42.00	-1	17,668	-0.01%
2023/03/31	1	41.65	1	41.60	41.65	0	17,716	0.00%
2023/03/30	28	41.75	0	0.00	41.85	28	17,689	0.16%
2023/03/29	0	0.00	1	41.70	41.55	-1	17,597	-0.01%
2023/03/28	12	41.65	9	42.12	41.20	3	17,588	0.02%
2023/03/27	24	43.96	39.1	43.95	43.20	-15.1	17,093	-0.09%
2023/03/24	0	0.00	6	42.19	42.45	-6	16,439	-0.04%
2023/03/23	3	41.53	0	0.00	41.75	3	16,380	0.02%
2023/03/22	0	0.00	1	41.00	40.85	-1	16,148	-0.01%
2023/03/21	6	41.30	26	41.42	41.00	-20	16,101	-0.12%
2023/03/20	0	0.00	34	41.00	41.00	-34	16,040	-0.21%
2023/03/16	2	40.20	0	0.00	40.20	2	16,215	0.01%
2023/03/15	7	40.81	9	41.01	41.00	-2	16,594	-0.01%
2023/03/14	5	39.62	4	40.23	39.85	1	16,663	0.01%
2023/03/13	33	38.64	0	0.00	38.95	33	17,010	0.19%
2023/03/10	1	41.40	2	41.23	40.90	-1	17,105	-0.01%
2023/03/09	9	41.32	48.2	41.48	42.05	-39.2	17,023	-0.23%
2023/03/08	8	40.99	21	41.24	41.00	-13	16,777	-0.08%
2023/03/07	2	39.05	22	39.40	39.40	-20	16,726	-0.12%
2023/03/03	1	38.30	16.2	38.59	38.40	-15.2	16,513	-0.09%
2023/03/01	1	37.90	1	37.85	38.00	0	16,423	0.00%
2023/02/24	0	0.00	1	38.30	38.50	-1	16,568	-0.01%
2023/02/23	2	38.93	1	39.05	39.20	1	16,400	0.01%
2023/02/22	2	38.48	7	39.02	39.20	-5	16,303	-0.03%
2023/02/21	2	39.25	11	39.50	38.80	-9	16,229	-0.06%
2023/02/20	11	39.01	3	39.00	38.80	8	15,930	0.05%
2023/02/17	0	0.00	1	38.40	38.50	-1	15,735	-0.01%
2023/02/16	2	38.15	4	38.10	38.00	-2	15,357	-0.01%
2023/02/15	1	37.30	1	37.25	37.30	0	15,226	0.00%
2023/02/14	0	0.00	2	37.20	37.60	-2	15,097	-0.01%
2023/02/13	2	37.25	1	37.65	37.65	1	15,039	0.01%
2023/02/10	10	38.46	25	39.13	37.95	-15	14,717	-0.10%
2023/02/09	3	36.98	63	37.42	37.35	-60	13,007	-0.46%
2023/02/08	5	36.05	5	35.85	35.90	0	12,322	0.00%
2023/02/07	1	35.35	0	0.00	35.45	1	12,217	0.01%
2023/02/06	0	0.00	2	35.60	35.50	-2	12,254	-0.02%
2023/02/03	1	34.55	0	0.00	34.95	1	12,155	0.01%
2023/01/17	1	34.30	0	0.00	34.15	1	11,749	0.01%
2023/01/16	0	0.00	1	34.35	34.40	-1	11,809	-0.01%
2023/01/10	6	35.25	1	35.00	34.80	5	11,948	0.04%
2023/01/09	0	0.00	1	35.10	34.95	-1	11,937	-0.01%
2023/01/06	0	0.00	29	35.29	35.25	-29	11,951	-0.24%
2023/01/05	0	0.00	2	35.73	35.25	-2	12,024	-0.02%
2023/01/04	6	35.40	0	0.00	35.45	6	11,953	0.05%
2023/01/03	5	35.40	22	35.74	35.40	-17	11,892	-0.14%
2022/12/30	3	36.02	8	35.85	35.75	-5	11,774	-0.04%
2022/12/29	0	0.00	20	35.10	35.10	-20	11,294	-0.18%
2022/12/28	1	35.05	0	0.00	35.10	1	11,223	0.01%
2022/12/27	18	35.04	2	35.00	35.00	16	11,126	0.14%
2022/12/26	3	35.18	2	35.48	35.25	1	11,028	0.01%
2022/12/23	0	0.00	30	34.42	34.55	-30	10,789	-0.28%
2022/12/22	10	33.35	0	0.00	33.50	10	10,626	0.09%
2022/12/21	20	33.25	0	0.00	33.25	20	10,653	0.19%
2022/12/20	1	34.70	1	33.30	33.30	0	10,740	0.00%
2022/12/16	1	35.25	0	0.00	34.95	1	10,808	0.01%
2022/12/15	4	35.90	11	36.02	35.95	-7	10,663	-0.07%
2022/12/14	0	0.00	12	34.96	35.00	-12	10,373	-0.12%
2022/12/13	11	34.37	0	0.00	34.35	11	10,265	0.11%
2022/12/12	1	35.15	0	0.00	34.85	1	10,170	0.01%
2022/12/08	11	35.57	10	35.20	35.20	1	9,939	0.01%
2022/12/07	26	35.75	11	35.87	35.85	15	9,652	0.16%
2022/12/06	10	36.25	10	34.75	35.60	0	9,049	0.00%
2022/12/05	11	35.58	15	36.41	36.25	-4	8,693	-0.05%
2022/12/02	12	33.93	54	34.64	34.80	-42	7,945	-0.53%
2022/12/01	10	33.15	0	0.00	33.10	10	7,385	0.14%
2022/11/30	5	33.39	1	33.30	33.40	4	7,203	0.06%
2022/11/29	13	33.51	51	34.33	33.90	-38	6,738	-0.56%
2022/11/28	1	32.05	3	32.05	31.90	-2	5,674	-0.04%
2022/11/22	12	31.71	3	32.05	31.55	9	5,426	0.17%
2022/11/18	20	31.05	10	31.25	31.05	10	5,115	0.20%
2022/11/17	16	30.52	0	0.00	30.60	16	5,066	0.32%
2022/11/16	11	31.27	10	31.60	31.05	1	4,972	0.02%
2022/11/15	12	30.97	0	0.00	30.95	12	4,857	0.25%
2022/11/11	10	30.90	0	0.00	30.90	10	4,846	0.21%
2022/11/09	13	31.42	3	31.05	31.05	10	5,034	0.20%
2022/11/08	26	31.72	1	31.55	31.60	25	4,958	0.50%
2022/11/07	0	0.00	1	33.00	33.05	-1	4,776	-0.02%
2022/11/04	0	0.00	3	32.75	32.65	-3	4,807	-0.06%
2022/11/03	3	33.25	24	33.11	33.10	-21	4,848	-0.43%
2022/11/02	1	32.70	1	32.40	32.45	0	4,956	0.00%
2022/11/01	2	31.75	0	0.00	31.80	2	5,247	0.04%
2022/10/28	0	0.00	3	30.90	30.60	-3	5,701	-0.05%
2022/10/26	2	31.30	1	31.05	31.05	1	7,147	0.01%
2022/10/25	4	31.64	0	0.00	31.35	4	7,599	0.05%
2022/10/20	7	30.26	0	0.00	30.25	7	7,750	0.09%
2022/10/18	20	31.30	0	0.00	31.30	20	7,721	0.26%
2022/10/13	6	31.53	0	0.00	31.15	6	8,057	0.07%
2022/10/12	4	32.80	0	0.00	32.90	4	8,015	0.05%
2022/10/07	1	33.45	0	0.00	33.45	1	8,286	0.01%
2022/09/30	2	33.20	0	0.00	33.80	2	9,935	0.02%
2022/09/29	1	33.95	0	0.00	34.00	1	10,071	0.01%
2022/09/28	0	0.00	1	34.00	33.70	-1	10,280	-0.01%
2022/09/27	5	34.48	0	0.00	34.15	5	10,620	0.05%
2022/09/26	0	0.00	10	36.80	35.55	-10	10,875	-0.09%
2022/09/23	3	36.10	0	0.00	36.10	3	11,223	0.03%
2022/09/20	0	0.00	2	35.80	36.10	-2	11,680	-0.02%
2022/09/19	20	35.60	0	0.00	35.60	20	11,793	0.17%
2022/09/16	1	36.00	0	0.00	36.05	1	11,941	0.01%
2022/09/15	20	36.69	22	37.36	36.55	-2	12,241	-0.02%
2022/09/12	1	36.45	6	36.73	36.80	-5	15,449	-0.03%
2022/09/07	0	0.00	20	35.75	35.75	-20	17,074	-0.12%
2022/09/05	0	0.00	10	35.60	35.35	-10	17,077	-0.06%
2022/08/24	0	0.00	1	36.00	35.75	-1	17,235	-0.01%
2022/08/22	21	35.20	0	0.00	35.20	21	17,223	0.12%
2022/08/17	4	35.10	0	0.00	35.05	4	17,429	0.02%
2022/08/16	23	35.70	0	0.00	35.60	23	17,431	0.13%
2022/08/15	0	0.00	20	36.90	36.90	-20	17,493	-0.11%
2022/08/10	0	0.00	10	37.00	36.75	-10	17,554	-0.06%
2022/08/09	0	0.00	1	37.05	37.15	-1	17,517	-0.01%
2022/08/08	1	37.75	0.3	36.75	37.00	0.7	17,402	0.00%
2022/08/05	0	0.00	1	35.90	35.95	-1	17,068	-0.01%
2022/08/04	21	36.15	0	0.00	36.00	21	16,971	0.12%
2022/08/03	1	37.40	0	0.00	37.10	1	16,796	0.01%
2022/08/02	0	0.00	5	38.16	38.20	-5	16,240	-0.03%
2022/08/01	0	0.00	28	37.27	37.35	-28	15,602	-0.18%
2022/07/29	1	35.95	0	0.00	35.90	1	15,172	0.01%
2022/07/28	0	0.00	2	35.40	35.25	-2	15,100	-0.01%
2022/07/27	0	0.00	20	35.90	35.90	-20	15,046	-0.13%
2022/07/26	0	0.00	2	35.00	35.20	-2	14,971	-0.01%
2022/07/25	0	0.00	1	35.15	34.95	-1	14,971	-0.01%
2022/07/22	2	34.70	0	0.00	35.00	2	14,970	0.01%
2022/07/19	0	0.00	1	35.05	35.00	-1	15,270	-0.01%
2022/07/18	1	34.80	0	0.00	35.00	1	15,522	0.01%
2022/07/15	1	35.30	2	34.85	35.10	-1	15,567	-0.01%
2022/07/14	0	0.00	3	36.10	35.85	-3	15,585	-0.02%
2022/07/13	0	0.00	3	35.87	36.05	-3	15,513	-0.02%
2022/07/12	0	0.00	2	34.60	34.25	-2	15,255	-0.01%
2022/07/11	0	0.00	9	34.08	34.35	-9	15,535	-0.06%
2022/07/08	4	33.10	4	34.60	32.75	0	15,691	0.00%
2022/07/06	11	33.97	0.6	34.20	33.85	10.4	15,517	0.07%
2022/07/05	0	0.00	5	34.70	34.70	-5	15,350	-0.03%
2022/07/04	1	33.10	2	33.30	33.10	-1	14,928	-0.01%
2022/07/01	2	33.98	2	32.80	32.55	0	14,518	0.00%
2022/06/30	3	32.33	1	32.35	32.35	2	13,940	0.01%
2022/06/29	0	0.00	1	32.90	32.20	-1	13,691	-0.01%
2022/06/28	0	0.00	1	32.20	32.15	-1	13,485	-0.01%
2022/06/24	3	31.50	0	0.00	31.75	3	13,262	0.02%
2022/06/23	1	31.65	82	31.50	31.15	-81	13,081	-0.62%
2022/06/22	17	32.03	0	0.00	31.35	17	12,740	0.13%
2022/06/21	0	0.00	1	34.40	34.40	-1	12,182	-0.01%
2022/06/20	114	37.60	0	0.00	34.40	114	11,440	1.00%	大買/鉅額交易
2022/06/17	5	37.71	50.8	37.06	38.20	-45.8	9,329	-0.49%
2022/06/16	7	34.66	38	35.25	34.75	-31	8,190	-0.38%
2022/06/15	0	0.00	20	34.00	34.00	-20	7,566	-0.26%
2022/06/14	0	0.00	2	33.10	33.45	-2	7,473	-0.03%
2022/06/13	1	33.05	0	0.00	33.45	1	7,447	0.01%
2022/06/06	0	0.00	1	33.45	32.95	-1	7,260	-0.01%
2022/06/02	2	33.40	0	0.00	33.40	2	7,273	0.03%
2022/06/01	0	0.00	1	34.30	33.90	-1	7,222	-0.01%
2022/05/31	20	34.45	0	0.00	34.10	20	7,105	0.28%
2022/05/30	0	0.00	1	34.00	34.20	-1	7,023	-0.01%
2022/05/27	0	0.00	3	33.50	33.50	-3	6,976	-0.04%
2022/05/26	0	0.00	53	34.18	33.95	-53	6,926	-0.77%
2022/05/25	1	34.00	1	33.95	33.85	0	6,836	0.00%
2022/05/24	0	0.00	5	34.25	34.00	-5	6,625	-0.08%
2022/05/23	4	34.25	11	34.02	33.75	-7	6,483	-0.11%
2022/05/20	2	33.30	7	33.48	33.30	-5	6,281	-0.08%
2022/05/18	0	0.00	1	32.90	32.80	-1	6,131	-0.02%
2022/05/13	6	31.50	0	0.00	31.55	6	6,042	0.10%
2022/05/11	10	33.40	0	0.00	32.90	10	5,844	0.17%
2022/05/09	0	0.00	1	33.00	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	4	32.50	32.50	-4	5,441	-0.07%
2022/05/03	20	32.86	0	0.00	32.85	20	5,266	0.38%
2022/04/29	0	0.00	1	33.30	33.20	-1	5,153	-0.02%
2022/04/28	2	33.50	10	33.20	33.20	-8	5,071	-0.16%
2022/04/27	1	33.30	8	33.26	33.25	-7	4,986	-0.14%
2022/04/26	2	34.23	1	34.90	34.20	1	4,794	0.02%
2022/04/25	6	34.30	10	34.34	34.20	-4	4,451	-0.09%
2022/04/22	14	34.21	53	34.23	34.70	-39	4,162	-0.94%
2022/04/21	0	0.00	20	32.87	32.80	-20	3,836	-0.52%
2022/04/20	0	0.00	8	33.83	33.80	-8	3,651	-0.22%
2022/04/19	0	0.00	1	33.80	34.00	-1	3,416	-0.03%
2022/04/18	17	33.57	18.8	33.36	33.50	-1.8	3,197	-0.06%
2022/04/15	1	33.45	11	33.73	33.75	-10	2,960	-0.34%
2022/04/14	0	0.00	6	31.98	32.30	-6	2,484	-0.24%
2022/04/13	0	0.00	1	30.95	30.85	-1	2,029	-0.05%
2022/04/12	0	0.00	23	30.65	30.70	-23	1,866	-1.23%
2022/04/11	0	0.00	18	30.12	29.80	-18	1,758	-1.02%
2022/03/24	0	0.00	1	29.70	29.70	-1	1,762	-0.06%
2022/03/17	0	0.00	10	29.55	29.50	-10	1,765	-0.57%
2022/03/08	11	28.90	10	28.90	28.75	1	1,808	0.06%
2022/03/07	1	29.70	0	0.00	29.55	1	1,761	0.06%
2022/02/21	1	30.10	10	30.05	30.05	-9	1,957	-0.46%
2022/02/18	10	30.28	1	30.15	30.15	9	2,008	0.45%
2022/02/17	0	0.00	10	30.00	29.95	-10	2,144	-0.47%
2022/01/13	0	0.00	2	30.15	30.15	-2	2,254	-0.09%
2022/01/10	0	0.00	31	30.99	30.40	-31	2,201	-1.41%
2022/01/07	10	30.00	2	30.00	29.95	8	2,108	0.38%
2021/12/30	0	0.00	2	29.40	29.35	-2	1,985	-0.10%
2021/12/29	0	0.00	2	29.70	29.60	-2	1,970	-0.10%
2021/12/17	0	0.00	6	29.09	29.10	-6	1,928	-0.31%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/11/29	1	29.10	0	0.00	29.20	1	2,151	0.05%
2021/11/25	0	0.00	2	30.80	30.40	-2	2,090	-0.10%
2021/11/24	0	0.00	6	30.50	30.55	-6	2,070	-0.29%
2021/11/22	0	0.00	5	30.35	30.40	-5	1,998	-0.25%
2021/11/18	0	0.00	10	30.29	30.35	-10	1,928	-0.52%
2021/11/17	0	0.00	6	30.08	30.00	-6	1,854	-0.32%
2021/11/16	0	0.00	21	30.18	29.80	-21	1,794	-1.17%
2021/11/10	0	0.00	2	29.15	28.95	-2	1,709	-0.12%
2021/11/08	0	0.00	6	29.20	29.15	-6	1,715	-0.35%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/11/01	0	0.00	6	28.39	28.35	-6	1,768	-0.34%
2021/10/26	0	0.00	2	28.10	28.10	-2	2,138	-0.09%
2021/10/25	3	27.98	0	0.00	28.10	3	2,173	0.14%
2021/10/19	0	0.00	10	28.45	28.45	-10	2,374	-0.42%
2021/10/18	0	0.00	1	28.25	28.25	-1	2,400	-0.04%
2021/10/15	0	0.00	5	28.20	28.20	-5	2,420	-0.21%
2021/09/30	0	0.00	20	28.15	28.60	-20	2,560	-0.78%
2021/09/28	1	28.15	0	0.00	28.20	1	2,560	0.04%
2021/09/24	3	28.20	0	0.00	28.20	3	2,599	0.12%
2021/09/13	14	27.35	0	0.00	27.35	14	3,292	0.43%
2021/09/08	10	27.70	0	0.00	27.40	10	3,401	0.29%
2021/08/25	0	0.00	0	29.20	29.15	0	3,738	0.00%
2021/08/18	2	28.70	0	0.00	29.45	2	3,722	0.05%
2021/08/17	10	29.25	0	0.00	29.30	10	3,701	0.27%
2021/08/16	0	0.00	8	30.57	29.45	-8	3,687	-0.22%
2021/08/09	0	0.00	2	30.03	30.00	-2	3,526	-0.06%
2021/08/06	0	0.00	2	29.55	29.80	-2	3,516	-0.06%
2021/08/05	3	29.80	2	29.55	29.70	1	3,543	0.03%
2021/08/02	0	0.00	27	30.57	30.90	-27	3,548	-0.76%
2021/07/28	0	0.00	9	29.42	29.80	-9	3,342	-0.27%
2021/07/27	1	30.00	0.1	29.95	30.00	0.9	3,385	0.03%
2021/07/26	0	0.00	7	29.93	29.85	-7	3,374	-0.21%
2021/07/23	2	29.80	9	29.57	29.55	-7	3,343	-0.21%
2021/07/22	0	0.00	8	29.16	29.00	-8	3,339	-0.24%
2021/07/19	0	0.00	20	29.17	29.25	-20	3,503	-0.57%
2021/07/12	0	0.00	1	28.70	28.80	-1	4,147	-0.02%
2021/07/09	5	28.65	0	0.00	28.55	5	4,213	0.12%
2021/07/07	1	28.90	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	1	29.00	29.00	-1	4,282	-0.02%
2021/07/05	1	28.75	0	0.00	28.95	1	4,284	0.02%
2021/07/02	3	28.85	0	0.00	28.90	3	4,283	0.07%
2021/06/30	2	29.05	0	0.00	29.15	2	4,275	0.05%
2021/06/29	7	29.12	20	29.20	29.10	-13	4,272	-0.30%
2021/06/28	1	29.85	2	30.15	29.65	-1	4,246	-0.02%
2021/06/25	0	0.00	12	29.73	29.50	-12	4,015	-0.30%
2021/06/24	1	29.60	10	30.00	29.75	-9	4,006	-0.22%
2021/06/22	11	30.26	32.1	30.50	29.85	-21.1	3,860	-0.55%
2021/06/08	20	29.42	0	0.00	29.00	20	3,430	0.58%
2021/06/07	0	0.00	21	28.42	29.00	-21	3,438	-0.61%
2021/06/04	10	29.96	2	29.85	29.30	8	3,439	0.23%
2021/06/03	4	29.95	43	29.81	29.90	-39	3,338	-1.17%
2021/06/01	0	0.00	1	28.00	27.85	-1	3,156	-0.03%
2021/05/31	21	27.84	0	0.00	27.85	21	3,201	0.66%
2021/05/24	1	27.50	0	0.00	27.40	1	3,920	0.03%
2021/05/21	5	26.90	0	0.00	26.90	5	3,944	0.13%
2021/05/18	1	26.65	0	0.00	26.85	1	3,980	0.03%
2021/05/17	8	25.59	7	25.60	25.60	1	3,973	0.03%
2021/05/14	7	26.55	0	0.00	26.60	7	3,929	0.18%
2021/05/13	57	26.42	0	0.00	26.35	57	3,904	1.46%
2021/05/12	6	26.50	5	26.50	26.50	1	3,863	0.03%
2021/05/07	0	0.00	0.2	30.40	28.60	-0.2	3,706	0.00%
2021/05/06	6	28.35	0	0.00	28.40	6	3,709	0.16%
2021/05/05	17	28.52	0	0.00	28.40	17	3,687	0.46%
2021/05/04	1	29.00	0	0.00	28.50	1	3,672	0.03%
2021/05/03	0	0.00	5	29.50	29.55	-5	3,600	-0.14%
2021/04/28	1	30.00	12	29.99	30.00	-11	3,573	-0.31%
2021/04/26	0	0.00	17	30.76	30.75	-17	3,499	-0.49%
2021/04/23	0	0.00	1	30.65	30.70	-1	3,442	-0.03%
2021/04/22	0	0.00	21	31.44	30.50	-21	3,378	-0.62%
2021/04/21	1	30.10	0.9	30.30	30.30	0.1	3,153	0.00%
2021/04/20	0	0.00	3	30.65	30.45	-3	3,118	-0.10%
2021/04/19	5	30.35	34	31.00	31.10	-29	3,048	-0.95%
2021/04/16	10	29.75	0	0.00	29.75	10	2,815	0.36%
2021/04/15	0	0.00	4	29.59	29.55	-4	2,786	-0.14%
2021/04/14	3	29.00	0	0.00	29.20	3	2,739	0.11%
2021/04/08	1	28.90	1.1	28.97	29.00	-0.1	2,760	0.00%
2021/04/06	2	28.90	0	0.00	28.95	2	2,763	0.07%
2021/04/01	16	28.77	0	0.00	28.80	16	2,767	0.58%
2021/03/31	2	28.83	0	0.00	28.85	2	2,749	0.07%
2021/03/29	6	29.10	0	0.00	29.15	6	2,731	0.22%
2021/03/23	5	29.00	0	0.00	29.10	5	2,893	0.17%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	0	0.00	1	29.30	29.30	-1	2,870	-0.03%
2021/03/10	0	0.00	2	29.60	29.35	-2	2,877	-0.07%
2021/03/09	0	0.00	20	29.70	29.75	-20	2,850	-0.70%
2021/03/08	0	0.00	6	29.97	29.95	-6	2,837	-0.21%
2021/03/05	1	30.00	1	30.00	29.75	0	2,814	0.00%
2021/03/04	0	0.00	1	29.95	30.00	-1	2,795	-0.04%
2021/03/03	8	29.83	0	0.00	29.70	8	2,756	0.29%
2021/03/02	1	30.10	1	29.95	29.70	0	2,725	0.00%
2021/02/26	8	29.90	16	30.11	30.30	-8	2,564	-0.31%
2021/02/25	26	29.14	31	29.29	29.55	-5	2,295	-0.22%
2021/02/23	0	0.00	9	28.55	28.60	-9	2,105	-0.43%
2021/02/22	0	0.00	9	28.20	28.25	-9	2,129	-0.42%
2021/02/02	6	27.10	0	0.00	27.15	6	2,155	0.28%
2021/01/29	1	27.15	0	0.00	27.15	1	2,150	0.05%
2021/01/28	9	27.30	0	0.00	27.35	9	2,133	0.42%
2021/01/27	0	0.00	0.7	27.60	27.55	-0.7	2,117	-0.03%
2021/01/26	1	27.65	3	27.50	27.50	-2	2,120	-0.09%
2021/01/25	3	28.05	0	0.00	27.95	3	2,114	0.14%
2021/01/22	4	28.05	1	28.10	28.20	3	2,125	0.14%
2021/01/18	1	27.55	0	0.00	27.60	1	2,051	0.05%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	13	28.05	0	0.00	28.05	13	2,011	0.65%
2021/01/12	21	28.41	0	0.00	28.10	21	1,963	1.07%
2021/01/08	0	0.00	5	28.60	28.70	-5	1,908	-0.26%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	6	28.75	0	0.00	28.85	6	1,869	0.32%
2021/01/05	0	0.00	2	29.45	29.15	-2	1,829	-0.11%
2021/01/04	1	29.25	15	29.74	29.45	-14	1,815	-0.77%
2020/12/29	5	29.00	0	0.00	29.05	5	1,703	0.29%
2020/12/21	0	0.00	27	29.51	29.45	-27	1,672	-1.61%
2020/12/18	0	0.00	17	29.14	29.10	-17	1,601	-1.06%
2020/12/16	0	0.00	7.1	28.84	28.85	-7.1	1,580	-0.45%
2020/12/11	7	28.05	2	28.15	28.05	5	1,567	0.32%
2020/12/10	11	28.30	0	0.00	28.25	11	1,562	0.70%
2020/12/09	9	28.50	2	28.40	28.60	7	1,578	0.44%
2020/12/08	0	0.00	10	28.70	28.60	-10	1,590	-0.63%
2020/12/04	0	0.00	20	29.10	29.10	-20	1,630	-1.23%
2020/12/02	0	0.00	2	28.25	28.45	-2	1,667	-0.12%
2020/12/01	1	28.35	0	0.00	28.55	1	1,732	0.06%
2020/11/27	0	0.00	4	28.85	28.95	-4	1,888	-0.21%
2020/11/25	0	0.00	2	29.05	29.00	-2	2,846	-0.07%
2020/11/20	0	0.00	6	28.99	28.90	-6	2,889	-0.21%
2020/11/19	0	0.00	3	28.98	29.00	-3	2,900	-0.10%
2020/11/18	1	28.45	0	0.00	28.60	1	2,895	0.03%
2020/11/16	0	0.00	2	28.50	28.45	-2	2,965	-0.07%
2020/11/09	2	27.90	1	28.10	27.80	1	3,092	0.03%
2020/11/06	0	0.00	5	27.93	28.05	-5	3,106	-0.16%
2020/10/29	5	27.32	0	0.00	27.30	5	3,212	0.16%
2020/10/26	2	27.80	0	0.00	27.75	2	3,234	0.06%
2020/10/23	7	27.85	0	0.00	27.85	7	3,230	0.22%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/15	5	28.20	0	0.00	28.05	5	3,327	0.15%
2020/10/13	2	28.13	0	0.00	28.20	2	3,337	0.06%
2020/10/12	1	28.35	2	28.85	28.45	-1	3,364	-0.03%
2020/09/29	0	0.00	1	28.50	28.50	-1	3,601	-0.03%
2020/09/28	0	0.00	30	28.50	28.40	-30	3,633	-0.83%
2020/09/25	22	28.02	1	28.10	28.00	21	3,669	0.57%
2020/09/24	30	28.20	4	28.60	28.05	26	3,668	0.71%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	0	0.00	4	29.55	29.30	-4	3,629	-0.11%
2020/09/16	0	0.00	5	29.75	29.75	-5	3,732	-0.13%
2020/09/15	4	29.60	0	0.00	29.55	4	3,759	0.11%
2020/09/14	6	29.36	0	0.00	29.40	6	3,766	0.16%
2020/09/10	0	0.00	5	30.00	29.85	-5	3,733	-0.13%
2020/09/09	5	30.00	5	30.00	30.00	0	3,708	0.00%
2020/09/08	0	0.00	70	30.29	30.25	-70	3,685	-1.90%
2020/09/07	1	30.45	1.1	30.31	30.40	-0.1	3,680	0.00%
2020/09/04	3	30.18	0	0.00	30.25	3	3,677	0.08%
2020/09/03	12	30.73	10	30.65	30.65	2	3,632	0.06%
2020/09/02	0	0.00	4	30.58	30.85	-4	3,597	-0.11%
2020/09/01	40	31.94	2	31.55	31.20	38	3,539	1.07%
2020/08/31	33	31.31	101.1	31.66	32.00	-68.1	3,278	-2.08%	大賣/
2020/08/28	0	0.00	11	29.03	29.10	-11	2,640	-0.42%
2020/08/27	0	0.00	2	28.60	28.70	-2	2,584	-0.08%
2020/08/26	0	0.00	20	28.70	28.70	-20	2,581	-0.77%
2020/08/24	0	0.00	4	28.60	28.55	-4	2,583	-0.15%
2020/08/21	2	27.95	1	27.95	28.05	1	2,607	0.04%
2020/08/20	16	27.81	0	0.00	27.75	16	2,621	0.61%
2020/08/19	4	28.78	16	28.95	28.85	-12	2,558	-0.47%
2020/08/17	0	0.00	4	28.39	28.40	-4	2,503	-0.16%
2020/08/14	0	0.00	5	27.65	27.60	-5	2,506	-0.20%
2020/08/12	1	27.55	0	0.00	27.40	1	2,542	0.04%
2020/08/11	0	0.00	1	27.60	27.30	-1	2,533	-0.04%
2020/08/10	0	0.00	6	27.20	27.20	-6	2,519	-0.24%
2020/08/07	0	0.00	3	27.00	26.70	-3	2,500	-0.12%
2020/08/06	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	5	27.25	0	0.00	27.20	5	2,519	0.20%
2020/08/03	1	26.90	1	27.25	27.60	0	2,528	0.00%
2020/07/31	4	26.73	0	0.00	26.65	4	2,524	0.16%
2020/07/28	1	26.65	131	26.50	26.55	-130	2,579	-5.04%	大賣/鉅額交易
2020/07/27	2	27.35	0	0.00	26.95	2	2,591	0.08%
2020/07/21	2	27.90	0	0.00	27.85	2	2,594	0.08%
2020/07/16	2	27.80	8	28.20	28.20	-6	2,620	-0.23%
2020/07/13	12	27.87	0	0.00	27.80	12	2,631	0.46%
2020/07/10	8	28.08	0	0.00	27.80	8	2,631	0.30%
2020/07/09	7	28.77	0	0.00	28.65	7	2,602	0.27%
2020/07/08	12	29.75	10	29.60	29.75	2	2,560	0.08%
2020/07/06	8	29.69	0	0.00	29.65	8	2,490	0.32%
2020/06/24	10	30.00	0	0.00	29.95	10	2,482	0.40%
2020/06/23	3	30.10	14	30.17	30.35	-11	2,480	-0.44%
2020/06/22	0	0.00	8	30.01	29.75	-8	2,427	-0.33%
2020/06/19	1	29.30	0	0.00	29.55	1	2,429	0.04%
2020/06/12	0	0.00	10	28.70	29.10	-10	2,646	-0.38%
2020/06/11	2	29.85	0.1	29.35	29.25	1.9	2,687	0.07%
2020/06/10	1	29.75	0	0.00	29.85	1	2,692	0.04%
2020/06/09	37	30.16	0	0.00	29.80	37	2,762	1.34%
2020/06/08	3	30.30	0	0.00	30.30	3	2,787	0.11%
2020/06/05	0	0.00	31	30.39	30.20	-31	2,759	-1.12%
2020/06/04	33	29.63	2	29.55	29.55	31	2,757	1.12%
2020/06/03	10	29.60	0	0.00	29.60	10	2,854	0.35%
2020/06/02	131	29.50	0	0.00	29.50	131	2,856	4.59%	大買/鉅額交易
2020/05/29	0	0.00	1	29.25	29.30	-1	2,836	-0.04%
2020/05/28	0	0.00	11	29.65	29.10	-11	2,835	-0.39%
2020/05/25	0	0.00	3	28.50	28.45	-3	2,852	-0.11%
2020/05/22	1	28.80	0	0.00	28.55	1	2,906	0.03%
2020/05/21	3	29.17	1	28.50	29.05	2	2,963	0.07%
2020/05/20	2	28.10	0	0.00	28.05	2	2,890	0.07%
2020/05/19	0	0.00	1	28.05	28.40	-1	2,895	-0.03%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	0	0.00	20	27.70	27.70	-20	2,942	-0.68%
2020/05/06	0	0.00	4	28.29	28.15	-4	2,952	-0.14%
2020/05/05	2	28.50	0	0.00	28.70	2	2,967	0.07%
2020/04/30	0	0.00	3	28.50	28.70	-3	3,020	-0.10%
2020/04/29	0	0.00	4.3	28.15	28.05	-4.3	3,066	-0.14%
2020/04/28	3	27.80	8	28.10	27.85	-5	3,121	-0.16%
2020/04/27	0	0.00	2	27.60	27.65	-2	3,276	-0.06%
2020/04/24	0	0.00	1	26.90	26.90	-1	3,326	-0.03%
2020/04/23	4	26.90	8	26.88	26.85	-4	3,370	-0.12%
2020/04/22	6	26.75	3	26.65	26.90	3	3,396	0.09%
2020/04/21	0	0.00	1	27.60	27.25	-1	3,449	-0.03%
2020/04/17	1	27.95	2	27.60	27.75	-1	4,042	-0.02%
2020/04/16	1	27.75	0	0.00	27.65	1	4,198	0.02%
2020/04/15	20	28.30	6	28.41	28.40	14	4,255	0.33%
2020/04/14	0	0.00	1	27.95	28.10	-1	4,358	-0.02%
2020/04/13	0	0.00	10	27.70	27.65	-10	4,434	-0.23%
2020/04/10	5	27.60	0	0.00	27.70	5	4,619	0.11%
2020/04/09	0	0.00	5	27.90	27.95	-5	4,817	-0.10%
2020/04/08	0	0.00	25	27.61	27.80	-25	5,048	-0.50%
2020/04/01	2	26.65	0	0.00	26.65	2	5,870	0.03%
2020/03/31	3	26.65	0	0.00	26.65	3	5,923	0.05%
2020/03/30	0	0.00	20	26.60	26.70	-20	6,005	-0.33%
2020/03/27	6	26.91	0	0.00	26.65	6	6,254	0.10%
2020/03/24	12	26.31	0	0.00	26.10	12	6,581	0.18%
2020/03/23	2	26.10	5	26.10	26.00	-3	6,688	-0.04%
2020/03/20	0	0.00	19	27.49	26.95	-19	6,707	-0.28%
2020/03/19	10	26.30	83	25.87	26.50	-73	6,654	-1.10%
2020/03/18	2	26.80	0	0.00	26.80	2	6,527	0.03%
2020/03/17	12	26.44	2	26.95	26.95	10	6,497	0.15%
2020/03/13	33	26.89	142	27.06	27.65	-109	6,381	-1.71%	大賣/鉅額交易
2020/03/12	10	28.75	0	0.00	28.80	10	6,274	0.16%
2020/03/11	20	29.79	0	0.00	29.55	20	6,208	0.32%
2020/03/09	33	30.17	20	30.35	29.70	13	6,162	0.21%
2020/03/06	7	30.90	0	0.00	30.90	7	6,071	0.12%
2020/03/05	0	0.00	5	31.25	31.15	-5	6,069	-0.08%
2020/03/04	10	30.90	0	0.00	31.00	10	6,069	0.16%
2020/03/03	20	31.08	0	0.00	31.15	20	6,058	0.33%
2020/03/02	15	30.84	0	0.00	31.00	15	6,044	0.25%
2020/02/27	25	31.31	1	31.50	31.35	24	5,990	0.40%
2020/02/26	3	31.45	2	31.50	31.70	1	5,938	0.02%
2020/02/25	9	31.52	0	0.00	31.55	9	5,905	0.15%
2020/02/24	3	31.92	0	0.00	31.85	3	5,835	0.05%
2020/02/20	0	0.00	50	32.90	32.75	-50	5,715	-0.87%
2020/02/18	0	0.00	50	32.60	32.65	-50	5,659	-0.88%
2020/02/14	5	32.90	0	0.00	32.90	5	5,617	0.09%
2020/02/13	2	32.95	0	0.00	32.95	2	5,599	0.04%
2020/02/12	1	33.00	0	0.00	32.85	1	5,596	0.02%
2020/02/10	5	32.60	5	32.70	32.65	0	5,518	0.00%
2020/02/07	1	32.95	0	0.00	33.00	1	5,487	0.02%
2020/02/06	0	0.00	3	33.43	33.45	-3	5,439	-0.06%
2020/02/05	11	33.25	0	0.00	33.30	11	5,406	0.20%
2020/02/03	15	32.68	4	32.93	33.05	11	5,279	0.21%
2020/01/31	0	0.00	4	33.78	33.75	-4	5,190	-0.08%
2020/01/30	12	33.51	23	33.33	33.30	-11	5,112	-0.22%
2020/01/20	0	0.00	7	35.07	34.95	-7	4,941	-0.14%
2020/01/17	0	0.00	4	34.70	34.75	-4	4,869	-0.08%
2020/01/15	5	34.60	2	34.85	34.60	3	4,798	0.06%
2020/01/14	7	34.46	2	34.45	34.45	5	4,731	0.11%
2020/01/13	13	35.67	25	36.22	34.75	-12	4,620	-0.26%
2020/01/10	1	34.80	2	34.60	34.75	-1	4,117	-0.02%
2020/01/09	1	34.30	0	0.00	34.30	1	3,935	0.03%
2020/01/08	2	34.70	3	34.60	34.30	-1	3,847	-0.03%
2020/01/06	3	35.50	18	35.35	35.00	-15	3,631	-0.41%
2020/01/03	16	35.34	2	35.15	35.05	14	3,437	0.41%
2020/01/02	2	35.85	8	35.66	35.85	-6	3,225	-0.19%
2019/12/31	12	35.15	41	35.00	35.90	-29	2,963	-0.98%
2019/12/30	3.2	33.53	57	33.53	33.50	-53.8	2,327	-2.31%
2019/12/27	1	32.70	21.1	32.64	32.50	-20.1	2,156	-0.93%
2019/12/26	0	0.00	3	33.07	32.85	-3	2,051	-0.15%
2019/12/25	3	33.17	0	0.00	32.90	3	1,984	0.15%
2019/12/24	0	0.00	12	33.29	32.95	-12	1,895	-0.63%
2019/12/23	2	32.98	83	32.97	33.10	-81	1,654	-4.89%
2019/12/19	1	31.70	0	0.00	31.50	1	1,299	0.08%
2019/12/18	24	32.36	8	32.48	32.10	16	1,240	1.29%
2019/12/17	0	0.00	7	31.76	31.60	-7	1,091	-0.64%
2019/12/16	4	31.21	0	0.00	31.30	4	1,044	0.38%
2019/12/12	17	31.15	1	31.10	31.15	16	1,042	1.53%
2019/12/11	10	31.10	0	0.00	31.15	10	1,060	0.94%
2019/12/10	12	31.21	0	0.00	31.25	12	1,053	1.14%
2019/12/04	7	31.31	0	0.00	31.30	7	1,034	0.68%
2019/12/02	2	31.60	0	0.00	31.60	2	976	0.20%
2019/11/28	0	0.00	4	31.80	31.80	-4	948	-0.42%
2019/11/27	6	31.70	3	31.75	31.80	3	988	0.30%
2019/11/26	0.4	31.80	0	0.00	31.80	0.4	975	0.04%
2019/11/15	0	0.00	3	31.87	31.90	-3	1,051	-0.29%
2019/11/14	5	31.70	0	0.00	31.80	5	1,075	0.46%
2019/11/13	0	0.00	3	31.90	31.85	-3	1,082	-0.28%
2019/11/11	0	0.00	10.4	31.66	31.80	-10.4	1,098	-0.94%
2019/10/31	0	0.00	1	31.75	31.75	-1	1,143	-0.09%
2019/10/28	0	0.00	1	31.61	31.80	-1	1,133	-0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/21	0	0.00	1	31.60	31.50	-1	1,205	-0.08%
2019/10/18	7	31.57	0	0.00	31.50	7	1,196	0.59%
2019/10/16	27.3	31.75	18.3	31.80	31.70	9	1,181	0.76%
2019/10/14	3	31.65	0	0.00	31.70	3	1,180	0.25%
2019/10/08	0	0.00	1	32.10	32.00	-1	1,179	-0.08%
2019/10/07	0	0.00	1	32.30	32.20	-1	1,184	-0.08%
2019/10/04	0	0.00	1	32.20	32.20	-1	1,212	-0.08%
2019/10/03	0	0.00	10	32.00	32.05	-10	1,267	-0.79%
2019/10/02	0	0.00	10	32.03	32.05	-10	1,349	-0.74%
2019/09/25	0	0.00	3	32.47	32.65	-3	1,560	-0.19%
2019/09/24	2	32.45	4	32.49	32.55	-2	1,585	-0.13%
2019/09/23	1	32.30	11	32.30	32.25	-10	1,590	-0.63%
2019/09/20	2	32.00	0	0.00	32.05	2	1,633	0.12%
2019/09/18	0	0.00	1	32.00	32.00	-1	1,714	-0.06%
2019/09/16	6	31.55	0	0.00	31.50	6	1,757	0.34%
2019/09/12	6	31.70	0	0.00	31.75	6	1,756	0.34%
2019/09/11	7	31.78	0	0.00	31.75	7	1,782	0.39%
2019/09/04	0	0.00	1	32.00	32.05	-1	1,819	-0.05%
2019/09/02	2	31.80	12	32.06	32.20	-10	1,906	-0.52%
2019/08/30	15	31.57	0	0.00	31.45	15	1,938	0.77%
2019/08/23	0	0.00	1	32.80	32.45	-1	2,056	-0.05%
2019/08/21	0	0.00	26	33.23	32.85	-26	2,064	-1.26%
2019/08/19	10	32.63	10	32.48	32.65	0	2,036	0.00%
2019/08/16	5	31.70	2	31.73	31.90	3	2,011	0.15%
2019/08/15	5	31.35	5	31.40	31.40	0	2,002	0.00%
2019/08/12	2	32.00	0	0.00	31.95	2	1,991	0.10%
2019/08/08	0	0.00	5	31.95	31.95	-5	1,968	-0.25%
2019/08/07	2	31.60	0	0.00	31.60	2	1,970	0.10%
2019/08/06	13	31.20	0	0.00	31.40	13	1,991	0.65%
2019/08/05	4	31.65	0	0.00	31.70	4	1,979	0.20%
2019/08/02	10	31.70	0	0.00	31.75	10	1,987	0.50%
2019/08/01	1	31.90	1	32.00	31.95	0	1,989	0.00%
2019/07/29	0	0.00	4.6	32.20	32.10	-4.6	2,000	-0.23%
2019/07/25	13	32.00	0	0.00	31.95	13	1,970	0.66%
2019/07/16	2	32.60	0	0.00	32.75	2	1,947	0.10%
2019/07/15	1	32.85	0	0.00	32.75	1	1,940	0.05%
2019/07/11	2	33.00	0	0.00	33.00	2	1,964	0.10%
2019/07/10	5	32.85	0	0.00	32.80	5	1,982	0.25%
2019/07/09	8	33.22	0	0.00	33.30	8	1,992	0.40%
2019/07/08	1	34.20	2	34.43	34.40	-1	1,968	-0.05%
2019/07/04	0	0.00	1	34.10	34.10	-1	1,863	-0.05%
2019/07/03	0	0.00	2	33.78	33.90	-2	1,872	-0.11%
2019/07/02	8	33.76	5	34.47	33.60	3	1,844	0.16%
2019/07/01	0	0.00	22	34.10	34.20	-22	1,738	-1.27%
2019/06/27	2	34.05	2	34.00	33.90	0	1,692	0.00%
2019/06/25	1	33.25	1	33.45	33.40	0	1,613	0.00%
2019/06/21	2	33.15	3	33.10	33.10	-1	1,570	-0.06%
2019/06/20	1	33.10	0	0.00	33.00	1	1,584	0.06%
2019/06/19	0	0.00	2	33.20	33.05	-2	1,571	-0.13%
2019/06/18	0	0.00	3	33.02	32.90	-3	1,567	-0.19%
2019/06/17	2	32.80	0	0.00	32.75	2	1,585	0.13%
2019/06/11	5	32.55	0	0.00	32.55	5	1,710	0.29%
2019/06/10	0	0.00	10	33.70	33.45	-10	1,780	-0.56%
2019/06/06	0	0.00	29	32.99	33.10	-29	1,773	-1.64%
2019/06/04	0	0.00	3	32.77	32.70	-3	1,764	-0.17%
2019/06/03	0	0.00	10	32.70	32.65	-10	1,787	-0.56%
2019/05/30	0	0.00	6	32.40	32.55	-6	1,776	-0.34%
2019/05/29	0	0.00	2	31.95	31.90	-2	1,729	-0.12%
2019/05/27	0	0.00	2	31.80	31.80	-2	1,753	-0.11%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/21	2	31.50	0	0.00	31.55	2	1,773	0.11%
2019/05/17	6	31.40	35	31.37	31.55	-29	1,818	-1.59%
2019/05/13	2	30.70	0	0.00	30.55	2	1,861	0.11%
2019/05/09	9	30.68	0.5	30.95	30.65	8.5	1,928	0.44%
2019/05/08	15	31.12	2	31.50	31.10	13	2,004	0.65%
2019/05/06	0	0.00	2	31.70	31.55	-2	2,141	-0.09%
2019/05/03	0	0.00	13	31.75	31.75	-13	2,242	-0.58%
2019/05/02	2	31.35	0	0.00	31.55	2	2,303	0.09%
2019/04/29	0	0.00	10	31.20	31.30	-10	2,299	-0.43%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/18	2	31.35	12	31.20	31.25	-10	2,344	-0.43%
2019/04/17	17	31.46	0	0.00	31.45	17	2,324	0.73%
2019/04/16	22	31.38	0	0.00	31.40	22	2,298	0.96%
2019/04/15	10	31.40	0	0.00	31.45	10	2,273	0.44%
2019/04/12	1.1	32.12	12	32.25	31.85	-10.9	2,240	-0.48%
2019/04/11	5	31.50	0	0.00	31.40	5	2,212	0.23%
2019/04/10	3	31.30	0	0.00	31.30	3	2,248	0.13%
2019/04/09	23	31.42	0	0.00	31.35	23	2,232	1.03%
2019/04/08	17	31.86	0	0.00	31.80	17	2,198	0.77%
2019/04/03	0	0.00	10	32.00	32.05	-10	2,185	-0.46%
2019/04/01	11	32.20	0	0.00	32.20	11	2,182	0.50%
2019/03/29	3	32.00	4	32.44	32.50	-1	2,165	-0.05%
2019/03/28	2	32.00	0	0.00	32.05	2	2,147	0.09%
2019/03/26	3	32.00	0	0.00	32.15	3	2,158	0.14%
2019/03/25	5	31.78	0	0.00	31.80	5	2,154	0.23%
2019/03/22	2	32.60	0	0.00	32.55	2	2,138	0.09%
2019/03/20	0	0.00	3	32.10	32.10	-3	2,119	-0.14%
2019/03/19	0	0.00	60	32.05	32.00	-60	2,095	-2.86%
2019/03/18	1	32.25	0	0.00	32.20	1	2,074	0.05%
2019/03/15	2	32.05	0	0.00	32.20	2	2,039	0.10%
2019/03/14	65	31.75	0	0.00	31.75	65	2,005	3.24%
2019/03/13	5	32.42	0	0.00	32.10	5	1,948	0.26%
2019/03/12	4	33.60	0	0.00	33.35	4	1,838	0.22%
2019/03/11	2	33.55	15	33.74	33.75	-13	1,817	-0.72%
2019/03/08	0	0.00	10	34.15	33.70	-10	1,829	-0.55%
2019/03/07	0	0.00	4	33.85	33.70	-4	1,805	-0.22%
2019/03/05	0	0.00	20	33.43	33.50	-20	1,766	-1.13%
2019/02/27	1	33.25	0	0.00	33.35	1	1,754	0.06%
2019/02/26	0	0.00	2	33.85	33.70	-2	1,745	-0.11%
2019/02/15	0	0.00	3	33.20	33.20	-3	1,775	-0.17%
2019/02/14	0	0.00	11	33.55	33.50	-11	1,759	-0.63%
2019/02/13	2	33.95	6	34.30	33.80	-4	1,735	-0.23%
2019/02/12	2	34.45	0	0.00	34.40	2	1,704	0.12%
2019/02/11	3	34.50	4.3	34.57	34.55	-1.3	1,676	-0.08%
2019/01/30	2	34.00	2	34.03	33.90	0	1,616	0.00%
2019/01/29	10	33.85	1	34.50	33.65	9	1,583	0.57%
2019/01/28	0	0.00	8	33.99	34.05	-8	1,485	-0.54%
2019/01/25	0	0.00	4	33.61	33.25	-4	1,391	-0.29%
2019/01/24	0	0.00	41	33.37	33.20	-41	1,340	-3.06%
2019/01/23	0	0.00	29	32.49	32.90	-29	1,231	-2.35%
2019/01/18	0	0.00	10	32.00	31.90	-10	1,208	-0.83%
2019/01/16	0	0.00	6	32.01	31.85	-6	1,240	-0.48%
2019/01/14	0	0.00	1	31.85	31.85	-1	1,210	-0.08%
2019/01/11	0	0.00	0.2	31.40	31.50	-0.2	1,208	-0.02%
2019/01/10	0	0.00	10	31.05	31.50	-10	1,199	-0.83%
2019/01/07	0	0.00	5	30.75	30.75	-5	1,213	-0.41%
2019/01/03	0	0.00	5	31.20	30.80	-5	1,272	-0.39%
2019/01/02	0	0.00	9	31.14	31.05	-9	1,271	-0.71%
2018/12/28	0	0.00	8	30.70	30.70	-8	1,251	-0.64%
2018/12/27	0	0.00	2	30.60	30.45	-2	1,267	-0.16%
2018/12/25	0	0.00	3	30.27	30.30	-3	1,363	-0.22%
2018/12/24	0	0.00	10	30.65	30.55	-10	1,356	-0.74%
2018/12/21	0	0.00	1	30.25	30.30	-1	1,357	-0.07%
2018/12/19	0	0.00	5	30.15	30.20	-5	1,347	-0.37%
2018/12/17	1	30.50	4	30.53	30.50	-3	1,358	-0.22%
2018/12/14	1	29.65	37	29.78	29.70	-36	1,349	-2.67%
2018/12/10	0	0.00	7	29.70	29.60	-7	1,342	-0.52%
2018/12/07	0	0.00	5	30.00	30.00	-5	1,352	-0.37%
2018/12/06	0	0.00	4	29.96	29.85	-4	1,363	-0.29%
2018/12/05	3	30.40	0	0.00	30.35	3	1,362	0.22%
2018/12/04	3	30.85	40	30.70	30.80	-37	1,384	-2.67%
2018/12/03	2	30.90	0	0.00	30.65	2	1,373	0.15%
2018/11/30	10	30.75	0	0.00	30.60	10	1,346	0.74%
2018/11/29	0	0.00	12	30.68	30.70	-12	1,336	-0.90%
2018/11/28	10	30.15	31.6	30.16	30.30	-21.6	1,299	-1.66%
2018/11/27	5	29.90	0	0.00	29.95	5	1,280	0.39%
2018/11/26	10	29.73	1	29.75	29.80	9	1,275	0.71%
2018/11/23	3	29.37	0	0.00	29.35	3	1,267	0.24%
2018/11/22	0	0.00	43	30.03	30.00	-43	1,252	-3.43%
2018/11/21	0	0.00	30	29.47	29.50	-30	1,230	-2.44%
2018/11/20	0	0.00	25	29.54	29.40	-25	1,215	-2.06%
2018/11/19	41	29.97	2	30.10	29.85	39	1,202	3.24%
2018/11/16	0	0.00	2	29.05	29.70	-2	1,163	-0.17%
2018/11/15	1	28.20	6	28.20	28.20	-5	1,103	-0.45%
2018/11/13	0	0.00	10	28.10	28.45	-10	1,103	-0.91%
2018/11/08	0	0.00	2	28.70	28.55	-2	1,130	-0.18%
2018/11/07	0	0.00	2	28.45	28.35	-2	1,136	-0.18%
2018/11/06	1	28.25	0	0.00	28.25	1	1,160	0.09%
2018/11/05	0	0.00	1	28.55	28.35	-1	1,165	-0.09%
2018/11/02	0.3	28.70	11	28.55	28.50	-10.7	1,171	-0.91%
2018/10/30	25	28.02	0	0.00	28.00	25	1,157	2.16%
2018/10/29	16	27.96	0	0.00	28.10	16	1,153	1.39%
2018/10/26	1	28.30	0	0.00	28.30	1	1,126	0.09%
2018/10/25	5	28.39	8	28.25	28.50	-3	1,104	-0.27%
2018/10/24	6	28.84	0	0.00	28.85	6	1,077	0.56%
2018/10/23	2	29.10	0	0.00	29.05	2	1,053	0.19%
2018/10/22	1	28.85	0	0.00	29.10	1	1,056	0.09%
2018/10/19	5	28.95	0	0.00	28.85	5	1,062	0.47%
2018/10/18	11	29.35	0	0.00	29.35	11	1,058	1.04%
2018/10/17	13	29.02	0	0.00	29.25	13	1,078	1.21%
2018/10/16	17	29.70	0	0.00	29.25	17	1,075	1.58%
2018/10/12	10	28.90	3	29.75	30.20	7	1,064	0.66%
2018/10/11	28	29.31	0	0.00	29.20	28	1,064	2.63%
2018/10/09	5.6	31.04	0	0.00	30.90	5.6	1,029	0.55%
2018/10/08	3	31.00	0	0.00	30.95	3	1,033	0.29%
2018/10/05	0	0.00	2	31.30	31.35	-2	1,017	-0.20%
2018/10/04	0	0.00	1	31.85	31.80	-1	991	-0.10%
2018/10/03	3	31.90	28	32.41	31.90	-25	965	-2.59%
2018/10/02	0	0.00	15	31.10	30.95	-15	876	-1.71%
2018/09/28	0	0.00	3	30.65	30.65	-3	867	-0.35%
2018/09/26	0	0.00	10	30.90	30.90	-10	858	-1.17%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/21	0	0.00	5	30.70	30.70	-5	842	-0.59%
2018/09/20	5	30.80	3	31.00	30.65	2	847	0.24%
2018/09/19	0	0.00	7	30.76	30.80	-7	853	-0.82%
2018/09/18	1	30.40	3	30.50	30.55	-2	856	-0.23%
2018/09/17	1	30.20	3	30.35	30.40	-2	883	-0.23%
2018/09/14	5	30.35	2	30.60	30.40	3	890	0.34%
2018/09/13	0	0.00	13	30.22	30.35	-13	901	-1.44%
2018/09/11	0	0.00	2	29.15	29.40	-2	922	-0.22%
2018/09/10	14	29.18	0	0.00	29.10	14	930	1.50%
2018/09/07	1	30.15	22	30.31	30.10	-21	942	-2.23%
2018/09/06	2	30.25	0	0.00	30.25	2	947	0.21%
2018/09/05	5	30.20	0	0.00	30.20	5	966	0.52%
2018/09/04	1	30.45	0	0.00	30.50	1	991	0.10%
2018/09/03	10	30.48	35	30.51	30.45	-25	1,003	-2.49%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/30	0.9	30.65	0	0.00	30.60	0.9	1,086	0.08%
2018/08/28	5	30.65	0	0.00	30.75	5	1,170	0.43%
2018/08/27	0	0.00	3	30.55	30.55	-3	1,169	-0.26%
2018/08/22	2	30.40	3	30.45	30.30	-1	1,186	-0.08%
2018/08/21	0	0.00	12	30.25	30.35	-12	1,192	-1.01%
2018/08/17	2	29.93	0	0.00	29.95	2	1,195	0.17%
2018/08/15	0	0.00	5	30.00	30.05	-5	1,192	-0.42%
2018/08/13	0	0.00	6	30.04	30.10	-6	1,189	-0.50%
2018/08/10	45	30.26	0	0.00	30.25	45	1,174	3.83%
2018/08/08	0	0.00	1	30.10	30.10	-1	1,175	-0.09%
2018/08/07	0	0.00	10	30.15	30.10	-10	1,197	-0.83%
2018/08/03	5	30.30	1	30.10	30.05	4	1,232	0.32%
2018/07/31	0	0.00	1	30.35	30.20	-1	1,257	-0.08%
2018/07/30	4	30.38	1	30.40	30.25	3	1,258	0.24%
2018/07/27	0	0.00	1	30.35	30.30	-1	1,270	-0.08%
2018/07/26	10	30.20	1	30.30	30.30	9	1,277	0.70%
2018/07/24	14	30.93	0	0.00	30.90	14	1,269	1.10%
2018/07/23	0.7	31.00	0	0.00	30.90	0.7	1,266	0.06%
2018/07/20	2	31.00	0	0.00	30.95	2	1,287	0.16%
2018/07/18	21	31.08	5	31.20	31.30	16	1,337	1.20%
2018/07/17	0	0.00	1	31.00	30.90	-1	1,338	-0.07%
2018/07/12	1	30.55	1	30.75	30.80	0	1,387	0.00%
2018/07/11	0	0.00	3	30.65	30.55	-3	1,389	-0.22%
2018/07/09	0	0.00	10	30.85	30.80	-10	1,396	-0.72%
2018/07/06	1	30.65	0	0.00	30.65	1	1,404	0.07%
2018/07/05	0	0.00	29	30.70	30.60	-29	1,402	-2.07%
2018/07/03	6	31.21	0	0.00	30.85	6	1,423	0.42%
2018/07/02	0	0.00	11	31.42	31.55	-11	1,424	-0.77%
2018/06/29	0	0.00	6	31.93	31.70	-6	1,426	-0.42%
2018/06/28	30	31.30	7	31.34	31.30	23	1,408	1.63%
2018/06/27	8	30.60	1	30.70	30.60	7	1,393	0.50%
2018/06/26	7	30.05	17	30.30	30.75	-10	1,383	-0.72%
2018/06/25	2	31.00	0	0.00	30.80	2	1,345	0.15%
2018/06/22	1	31.00	11	31.06	31.05	-10	1,333	-0.75%
2018/06/21	4	31.54	0	0.00	31.35	4	1,318	0.30%
2018/06/20	0	0.00	10	31.65	31.70	-10	1,305	-0.77%
2018/06/19	2	31.95	0	0.00	31.90	2	1,282	0.16%
2018/06/15	1	32.35	0	0.00	32.40	1	1,265	0.08%
2018/06/14	3	32.55	0	0.00	32.45	3	1,226	0.24%
2018/06/12	6	32.47	0	0.00	32.50	6	1,199	0.50%
2018/06/11	0	0.00	3.1	32.83	32.75	-3.1	1,170	-0.26%
2018/06/08	5	32.83	0	0.00	32.80	5	1,164	0.43%
2018/06/07	15	32.99	0	0.00	32.90	15	1,132	1.32%
2018/06/06	5	33.05	2	33.10	33.15	3	1,088	0.28%
2018/06/05	4	33.29	3	33.15	33.10	1	1,044	0.10%
2018/06/04	0	0.00	1	33.65	33.60	-1	1,007	-0.10%
2018/05/30	1	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/23	0	0.00	10	33.90	33.90	-10	996	-1.00%
2018/05/21	1	33.70	4	33.68	33.55	-3	994	-0.30%
2018/05/18	10	33.55	0	0.00	33.50	10	999	1.00%
2018/05/16	0	0.00	10	33.60	33.75	-10	1,025	-0.97%
2018/05/15	3	33.50	0	0.00	33.50	3	1,043	0.29%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	20	33.88	0	0.00	33.85	20	1,081	1.85%
2018/05/09	4	33.90	0	0.00	33.95	4	1,070	0.37%
2018/05/04	11	33.95	0	0.00	34.00	11	1,077	1.02%
2018/05/03	1	34.20	0	0.00	34.15	1	1,067	0.09%
2018/05/02	1	34.60	2	35.20	34.55	-1	1,056	-0.09%
2018/04/26	10	35.30	0	0.00	35.25	10	1,042	0.96%
2018/04/25	0	0.00	24	35.63	35.70	-24	1,029	-2.33%
2018/04/24	0	0.00	2	34.98	35.00	-2	993	-0.20%
2018/04/23	0	0.00	1	35.10	35.05	-1	1,001	-0.10%
2018/04/20	0	0.00	37	34.57	34.95	-37	1,016	-3.64%
2018/04/19	2	34.00	0	0.00	33.85	2	1,031	0.19%
2018/04/18	1	34.15	5	34.18	34.10	-4	1,009	-0.40%
2018/04/17	0	0.00	0.2	34.35	34.30	-0.2	1,019	-0.02%
2018/04/16	0	0.00	5	34.35	34.50	-5	1,025	-0.49%
2018/04/13	10	34.50	4	34.60	34.65	6	1,045	0.57%
2018/04/12	0	0.00	5	34.52	34.65	-5	1,051	-0.48%
2018/04/11	0	0.00	5	34.40	34.40	-5	1,071	-0.47%
2018/04/10	1	34.70	0	0.00	34.30	1	1,105	0.09%
2018/04/09	5	35.00	13	34.94	34.70	-8	1,124	-0.71%
2018/04/03	3	34.25	0	0.00	34.25	3	1,131	0.27%
2018/04/02	0	0.00	7	34.24	34.25	-7	1,160	-0.60%
2018/03/30	0	0.00	1	34.30	34.25	-1	1,194	-0.08%
2018/03/29	0	0.00	5	34.25	34.25	-5	1,223	-0.41%
2018/03/27	0	0.00	10	33.90	34.15	-10	1,248	-0.80%
2018/03/26	1	33.55	0	0.00	33.75	1	1,254	0.08%
2018/03/23	1	33.65	11	33.50	33.65	-10	1,272	-0.79%
2018/03/22	10	34.10	0	0.00	34.00	10	1,279	0.78%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/20	0	0.00	5	34.10	34.00	-5	1,335	-0.37%
2018/03/19	1	34.05	0	0.00	33.95	1	1,366	0.07%
2018/03/16	14	33.97	3.6	34.05	34.05	10.4	1,418	0.73%
2018/03/15	6	34.00	0	0.00	34.05	6	1,458	0.41%
2018/03/14	5	34.05	0	0.00	34.05	5	1,522	0.33%
2018/03/13	0	0.00	2	34.20	34.20	-2	1,656	-0.12%
2018/03/12	0	0.00	20	34.15	34.15	-20	1,819	-1.10%
2018/03/09	0	0.00	1	33.95	34.00	-1	1,957	-0.05%
2018/03/07	0	0.00	11	33.81	33.75	-11	2,079	-0.53%
2018/03/06	0	0.00	5	33.85	33.75	-5	2,107	-0.24%
2018/03/02	5	34.10	0	0.00	34.15	5	2,173	0.23%
2018/02/27	20	34.35	0	0.00	34.20	20	2,266	0.88%
2018/02/26	6	34.45	2	34.30	34.40	4	2,322	0.17%
2018/02/21	3.2	33.73	0	0.00	33.85	3.2	2,412	0.13%
2018/02/12	3	33.38	0	0.00	33.40	3	2,415	0.12%
2018/02/09	26	33.37	52	33.39	33.60	-26	2,420	-1.07%
2018/02/08	0	0.00	8	33.86	34.05	-8	2,408	-0.33%
2018/02/07	11	34.09	0	0.00	33.90	11	2,430	0.45%
2018/02/06	0	0.00	17	33.55	34.15	-17	2,431	-0.70%
2018/02/05	14	34.68	0	0.00	34.50	14	2,427	0.58%
2018/01/31	1	35.10	20	35.12	35.20	-19	2,545	-0.75%
2018/01/30	10	35.40	0	0.00	35.35	10	2,546	0.39%
2018/01/26	14	35.80	0	0.00	35.80	14	2,571	0.54%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/23	0	0.00	20	35.80	35.75	-20	2,662	-0.75%
2018/01/19	10	35.95	0	0.00	35.80	10	2,800	0.36%
2018/01/18	1	36.20	0	0.00	36.20	1	2,818	0.04%
2018/01/17	11	36.20	3	36.30	36.45	8	2,815	0.28%
2018/01/16	2	35.55	0	0.00	35.90	2	2,797	0.07%
2018/01/15	1	36.00	0	0.00	35.85	1	2,774	0.04%
2018/01/12	1	36.45	1	36.35	36.35	0	2,730	0.00%
2018/01/11	1	36.50	14.2	36.58	36.60	-13.2	2,720	-0.49%
2018/01/10	1	37.00	0	0.00	36.95	1	2,718	0.04%
2018/01/09	1	36.90	0	0.00	37.00	1	2,711	0.04%
2018/01/05	1	36.40	21	36.76	37.15	-20	2,692	-0.74%
2018/01/04	1	36.60	0	0.00	36.60	1	2,688	0.04%
2018/01/02	0	0.00	1	37.25	37.50	-1	2,657	-0.04%