漢翔 (2634)-中國信託-忠孝券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3.2	56.35	4	55.70	55.70	-0.8	16,178	0.00%
2024/05/15	55	57.01	8	56.65	55.70	47	16,108	0.29%
2024/05/14	9.5	56.19	18	55.77	56.30	-8.6	15,840	-0.05%
2024/05/13	5	53.50	3	53.87	53.30	2	15,566	0.01%
2024/05/10	2	53.90	2	54.40	54.50	0	15,519	0.00%
2024/05/09	8	54.15	4	54.40	53.80	4	15,501	0.03%
2024/05/08	20	54.21	13	54.10	54.50	7	15,444	0.05%
2024/05/07	2	55.20	0.5	55.60	55.70	1.5	15,150	0.01%
2024/05/06	5	56.08	3	56.13	56.00	2	15,052	0.01%
2024/05/03	7	56.99	1	56.80	56.80	6	14,897	0.04%
2024/05/02	3	57.57	7	57.61	57.90	-4	14,767	-0.03%
2024/04/30	2	57.30	2	57.45	57.20	0	14,617	0.00%
2024/04/29	6	57.87	3.7	57.83	57.80	2.3	14,483	0.02%
2024/04/26	0	0.00	6	58.02	57.70	-6	14,327	-0.04%
2024/04/25	7	57.81	8	57.94	57.30	-1	14,138	-0.01%
2024/04/24	11	57.56	7	57.84	57.10	4	13,958	0.03%
2024/04/23	35	57.36	55	56.46	57.80	-20	13,656	-0.15%
2024/04/22	47	58.14	58	57.30	56.10	-11	13,472	-0.08%
2024/04/19	67.1	59.02	33	58.16	57.60	34.1	13,470	0.25%
2024/04/18	16.3	58.42	52.1	58.58	58.70	-35.8	12,973	-0.28%
2024/04/17	43	56.53	33	55.72	55.80	10	12,495	0.08%
2024/04/16	41	57.38	30	55.62	55.40	11	12,617	0.09%
2024/04/15	59.1	58.82	53	59.17	58.00	6.1	12,092	0.05%
2024/04/12	6	56.67	5	56.78	56.80	1	11,131	0.01%
2024/04/11	19	56.37	17	56.98	55.80	2	11,010	0.02%
2024/04/10	49	57.73	17	57.47	56.80	32	10,635	0.30%
2024/04/09	62	56.33	71.1	56.71	57.50	-9.1	9,678	-0.09%
2024/04/08	3.2	53.20	21	52.90	53.00	-17.8	8,809	-0.20%
2024/04/03	3.1	53.73	0	0.00	53.70	3.1	8,809	0.04%
2024/04/02	9	54.09	29	54.37	54.30	-20	8,725	-0.23%
2024/04/01	22	53.91	50	54.11	54.40	-28	8,554	-0.33%
2024/03/29	2	52.45	13	52.70	52.60	-11	8,247	-0.13%
2024/03/28	56	53.63	38.5	53.45	52.60	17.5	8,231	0.21%
2024/03/27	9.2	52.29	103.3	52.79	53.20	-94.1	7,646	-1.23%	大賣/
2024/03/26	8	49.81	0	0.00	49.65	8	7,194	0.11%
2024/03/25	0	0.00	1	50.60	50.40	-1	7,200	-0.01%
2024/03/22	2	49.85	1	50.60	50.30	1	7,172	0.01%
2024/03/21	0	0.00	4	48.60	48.70	-4	6,957	-0.06%
2024/03/20	10	48.08	0	0.00	47.95	10	6,979	0.14%
2024/03/19	0	0.00	4	48.89	48.60	-4	6,984	-0.06%
2024/03/18	2	47.78	0	0.00	48.40	2	7,276	0.03%
2024/03/15	3.1	47.86	2.1	47.81	47.55	1	7,377	0.01%
2024/03/14	4	47.11	0.1	47.30	47.15	3.9	7,313	0.05%
2024/03/13	6	47.67	0	0.00	47.55	6	7,365	0.08%
2024/03/12	1.2	47.54	0	0.00	48.15	1.2	7,418	0.02%
2024/03/11	3	47.43	1	47.50	47.55	2	7,409	0.03%
2024/03/08	8	47.29	11	47.53	47.10	-3	7,416	-0.04%
2024/03/07	15	48.54	0	0.00	48.30	15	7,380	0.20%
2024/03/06	1	49.10	2	49.20	48.90	-1	7,391	-0.01%
2024/03/05	2	49.60	1	49.55	49.45	1	7,401	0.01%
2024/03/04	3	49.97	2.1	49.91	49.80	0.9	7,410	0.01%
2024/03/01	1	49.70	0	0.00	49.60	1	7,433	0.01%
2024/02/29	1	49.70	1	49.70	49.65	-0.1	7,682	0.00%
2024/02/27	43	49.08	0	0.00	48.90	43	8,222	0.52%
2024/02/26	3	49.15	13	49.39	49.75	-10	8,200	-0.12%
2024/02/23	20	48.55	0	0.00	48.40	20	8,159	0.25%
2024/02/22	3	49.00	0	0.00	49.25	3	8,163	0.04%
2024/02/21	0	0.00	3	49.15	49.10	-3	8,207	-0.04%
2024/02/20	8	49.17	0	0.00	49.05	8	8,243	0.10%
2024/02/19	1	49.50	0	0.00	49.45	1	8,342	0.01%
2024/02/16	3	49.18	9	49.20	49.30	-6	8,393	-0.07%
2024/02/15	2.4	48.82	0	0.00	49.20	2.4	8,522	0.03%
2024/02/05	1	48.15	3	48.20	48.10	-2	8,533	-0.02%
2024/02/02	4.2	48.50	0	0.00	48.25	4.2	8,539	0.05%
2024/02/01	1	48.75	1	48.75	48.85	0	8,508	0.00%
2024/01/31	8	49.36	0	0.00	49.20	8	8,619	0.09%
2024/01/30	3	49.90	0	0.00	49.80	3	8,825	0.03%
2024/01/29	5	50.00	0	0.00	50.20	5	8,876	0.06%
2024/01/26	0	0.00	5	49.95	49.90	-5	9,023	-0.06%
2024/01/25	0	0.00	10	50.10	50.10	-10	9,076	-0.11%
2024/01/24	0	0.00	30	50.90	50.50	-30	9,094	-0.33%
2024/01/23	2	50.10	0	0.00	50.20	2	9,120	0.02%
2024/01/22	14	50.01	0	0.00	49.90	14	9,131	0.15%
2024/01/19	4	50.15	0	0.00	49.95	4	9,129	0.04%
2024/01/18	3	49.72	3	49.68	49.80	0	9,208	0.00%
2024/01/17	6	50.73	4	50.30	50.20	2	9,224	0.02%
2024/01/16	2	51.40	2	51.35	51.30	0	9,252	0.00%
2024/01/15	46.5	53.61	11	53.12	52.10	35.5	9,218	0.39%
2024/01/12	8	52.83	6	52.85	53.00	2	8,866	0.02%
2024/01/11	6	50.50	12	51.03	52.00	-6	8,723	-0.07%
2024/01/10	50	52.75	41	51.60	51.60	9	8,783	0.10%
2024/01/09	5.3	52.18	19	52.10	51.50	-13.7	8,630	-0.16%
2024/01/08	15	54.21	6	54.77	53.70	9	8,428	0.11%
2024/01/05	18	53.43	1	53.50	54.20	17	8,203	0.21%
2024/01/04	1	52.70	5.3	53.04	52.70	-4.3	8,070	-0.05%
2024/01/03	3.4	52.85	0	0.00	52.70	3.4	8,366	0.04%
2024/01/02	2	53.60	2	53.80	53.60	0	8,328	0.00%
2023/12/29	4.3	53.69	9	53.53	53.60	-4.7	8,357	-0.06%
2023/12/28	0	0.00	5	53.32	53.10	-5	8,331	-0.06%
2023/12/27	4	52.78	0	0.00	52.80	4	8,352	0.05%
2023/12/26	3	53.07	7	53.30	53.00	-4	8,419	-0.05%
2023/12/25	12.8	53.22	1	53.20	53.30	11.8	8,402	0.14%
2023/12/22	4	52.33	1	52.00	52.30	3	8,360	0.04%
2023/12/21	16.2	52.69	2	52.20	52.10	14.2	8,547	0.17%
2023/12/20	1	52.40	1	52.60	52.70	0	8,441	0.00%
2023/12/19	6	51.75	1	51.50	52.00	5	8,505	0.06%
2023/12/18	1	52.70	0	0.00	52.80	1	8,579	0.01%
2023/12/14	3	52.03	3	52.10	52.00	0	8,797	0.00%
2023/12/13	33.2	52.88	25	52.36	51.90	8.2	8,952	0.09%
2023/12/12	6	52.73	6	52.87	52.70	0	8,927	0.00%
2023/12/11	2	51.50	0.3	51.70	51.50	1.7	9,025	0.02%
2023/12/08	4	51.93	0.3	51.90	51.50	3.7	9,174	0.04%
2023/12/07	3.2	52.35	11	52.39	52.20	-7.8	9,367	-0.08%
2023/12/06	4.1	52.10	2	52.50	52.00	2.1	10,039	0.02%
2023/12/04	12	53.16	10.6	53.39	53.10	1.4	10,439	0.01%
2023/12/01	1	52.50	1	52.20	52.30	0	10,463	0.00%
2023/11/30	1	51.50	0.8	51.70	51.80	0.2	10,729	0.00%
2023/11/29	5	51.98	1.2	52.09	51.90	3.9	11,055	0.03%
2023/11/28	0	0.00	1	52.00	52.30	-1	11,478	-0.01%
2023/11/27	6.3	52.37	49	52.91	51.60	-42.7	11,941	-0.36%
2023/11/24	22.3	52.90	37	52.62	52.60	-14.7	11,969	-0.12%
2023/11/22	1	50.90	1.2	50.91	50.70	-0.2	13,177	0.00%
2023/11/21	8	50.71	1	51.50	50.60	7	14,097	0.05%
2023/11/20	1	51.10	1	51.20	51.20	0	15,292	0.00%
2023/11/17	1	50.10	0	0.00	50.40	1	16,846	0.01%
2023/11/16	0	0.00	3	50.27	50.40	-3	16,958	-0.02%
2023/11/14	56	49.73	18	49.97	49.25	38	16,885	0.23%
2023/11/13	16	48.83	3	48.80	49.15	13	16,852	0.08%
2023/11/10	1	48.90	2	48.75	48.55	-1	16,862	-0.01%
2023/11/09	0	0.00	0.5	49.55	49.10	-0.5	16,918	0.00%
2023/11/08	8	49.79	7	50.29	49.50	1	17,049	0.01%
2023/11/07	12	49.76	45.2	50.50	49.35	-33.2	17,126	-0.19%
2023/11/06	1	51.70	2	51.70	51.60	-1	17,057	-0.01%
2023/11/03	5	51.80	13	51.68	51.80	-8	17,234	-0.05%
2023/11/02	1	49.65	1	50.30	50.10	0	17,601	0.00%
2023/11/01	2	48.85	5	48.60	48.70	-3	17,693	-0.02%
2023/10/31	1	49.75	0	0.00	48.55	1	17,832	0.01%
2023/10/27	47	50.00	0	0.00	50.10	47	18,128	0.26%
2023/10/26	3	49.60	0	0.00	50.00	3	18,398	0.02%
2023/10/24	0	0.00	5	49.25	50.10	-5	18,391	-0.03%
2023/10/23	1	47.80	1	48.20	48.40	0	18,373	0.00%
2023/10/20	23	49.04	14	48.51	48.45	9	18,464	0.05%
2023/10/19	2	49.30	1	49.40	49.80	1	18,502	0.01%
2023/10/18	8	50.16	32	49.75	49.30	-24	18,654	-0.13%
2023/10/17	13	52.55	2	51.70	51.60	11	18,695	0.06%
2023/10/16	9	54.10	0	0.00	53.70	9	18,661	0.05%
2023/10/13	3	54.50	7	54.29	54.70	-4	18,861	-0.02%
2023/10/12	5	54.14	0	0.00	54.30	5	19,063	0.03%
2023/10/11	29	55.83	13	54.70	53.90	16	19,196	0.08%
2023/10/06	3	53.73	2.4	53.70	53.80	0.7	19,075	0.00%
2023/10/05	4	53.55	1	53.90	53.60	3	19,149	0.02%
2023/10/04	3	53.57	1	53.70	53.30	2	19,196	0.01%
2023/10/03	6.2	54.46	21	54.92	54.20	-14.8	19,333	-0.08%
2023/10/02	2.1	55.10	1	54.90	55.00	1.1	19,460	0.01%
2023/09/28	0.1	55.00	0	0.00	54.90	0.1	19,648	0.00%
2023/09/27	2	54.35	1	54.60	54.40	1	20,053	0.00%
2023/09/26	18	54.96	1	55.80	54.60	17	20,131	0.08%
2023/09/25	5	57.04	7	56.89	56.70	-2	20,174	-0.01%
2023/09/22	8	55.63	12	55.70	55.70	-4	20,194	-0.02%
2023/09/21	4	55.18	15.6	55.08	55.50	-11.6	20,340	-0.06%
2023/09/20	11	56.11	4	56.00	56.00	7	20,661	0.03%
2023/09/19	4	57.00	32	57.16	56.20	-28	20,917	-0.13%
2023/09/18	21	58.26	1	57.60	57.60	20	21,299	0.09%
2023/09/15	5	58.46	13	58.55	58.00	-8	22,514	-0.04%
2023/09/14	16	59.43	22	59.60	59.20	-6	24,361	-0.02%
2023/09/13	9	60.04	4	60.03	59.90	5	25,282	0.02%
2023/09/12	10.6	60.65	4	60.60	60.50	6.6	25,608	0.03%
2023/09/11	53.5	63.07	42	61.82	60.80	11.5	25,750	0.04%
2023/09/08	7	61.13	28	61.06	61.90	-21	25,155	-0.08%
2023/09/07	5	60.48	3	60.43	60.40	2	24,936	0.01%
2023/09/06	12	60.28	0	0.00	60.30	12	25,092	0.05%
2023/09/05	13	60.00	174	60.11	59.50	-161	25,246	-0.64%	大賣/鉅額交易
2023/09/04	10.5	62.31	296.5	61.93	61.30	-286	25,481	-1.12%	大賣/鉅額交易
2023/09/01	11	62.35	42.5	62.38	62.40	-31.5	25,566	-0.12%
2023/08/31	116.5	62.23	29.2	62.24	62.00	87.3	25,428	0.34%	大買/
2023/08/30	8.2	60.95	21	61.00	61.60	-12.9	25,425	-0.05%
2023/08/29	75	60.19	107.6	59.72	61.50	-32.6	25,440	-0.13%	大賣/
2023/08/28	447	62.29	65	61.87	61.00	382	24,866	1.54%	大買/鉅額交易
2023/08/25	36	61.36	41	61.00	60.30	-5	23,852	-0.02%
2023/08/24	59	61.73	196	61.40	61.40	-137	23,172	-0.59%	大賣/鉅額交易
2023/08/23	221	59.88	110.7	59.80	59.00	110.4	22,194	0.50%	大買/大賣/鉅額交易
2023/08/21	6	55.10	2	55.30	55.50	4	20,986	0.02%
2023/08/17	11	55.06	0	0.00	55.10	11	22,073	0.05%
2023/08/16	2	53.90	8	53.40	53.80	-6	22,699	-0.03%
2023/08/15	0	0.00	13	54.30	53.90	-13	23,079	-0.06%
2023/08/14	14.3	54.66	10	54.30	54.00	4.3	23,352	0.02%
2023/08/11	25	57.41	11	57.26	56.80	14	23,780	0.06%
2023/08/10	28	57.97	29	57.89	58.00	-1	23,730	0.00%
2023/08/09	54	58.00	5	57.74	58.30	49	23,730	0.21%
2023/08/08	4	58.28	29	57.76	57.80	-25	23,855	-0.10%
2023/08/07	6.1	55.60	17	55.88	57.20	-10.9	23,996	-0.05%
2023/08/04	86	55.86	61	56.07	56.10	25	24,323	0.10%
2023/08/02	15	55.36	9	55.98	55.20	6	24,828	0.02%
2023/08/01	28	55.17	2.1	55.30	54.80	25.9	25,063	0.10%
2023/07/31	6	55.50	21	55.24	55.50	-15	25,683	-0.06%
2023/07/28	25	53.90	10	54.00	53.80	15	26,100	0.06%
2023/07/27	0	0.00	61	54.60	54.50	-61	27,285	-0.22%
2023/07/25	2	53.25	1	53.40	54.00	1	29,699	0.00%
2023/07/24	0	53.50	3	53.77	53.50	-3	31,348	-0.01%
2023/07/21	80	54.71	20	55.02	54.40	60	32,211	0.19%
2023/07/20	30	55.97	70	55.86	55.70	-40	34,259	-0.12%
2023/07/19	21	55.00	20	54.60	53.70	1	35,118	0.00%
2023/07/18	4	54.00	42	53.78	53.50	-38	35,969	-0.11%
2023/07/17	4	55.05	13	54.95	54.80	-9	36,519	-0.02%
2023/07/14	73	55.96	2	56.00	55.70	71	37,088	0.19%
2023/07/13	3.1	56.62	8	56.53	56.10	-4.9	38,925	-0.01%
2023/07/12	6.5	57.64	0	0.00	57.20	6.5	41,165	0.02%
2023/07/11	11.2	58.37	11	57.81	57.70	0.2	43,826	0.00%
2023/07/10	10.7	58.59	0	0.00	58.30	10.7	45,283	0.02%
2023/07/07	7	59.30	10	59.01	59.40	-3	46,632	-0.01%
2023/07/06	14.1	60.70	7.2	60.92	60.20	6.9	47,102	0.01%
2023/07/05	51.1	62.38	44	62.58	61.90	7.1	47,378	0.01%
2023/07/04	1	61.60	2	61.50	61.30	-1	47,089	0.00%
2023/07/03	20	60.27	19.5	60.93	61.40	0.5	47,026	0.00%
2023/06/30	16	59.97	3	60.17	60.00	13	46,820	0.03%
2023/06/29	17.2	60.79	206	60.50	60.50	-188.8	46,813	-0.40%	大賣/鉅額交易
2023/06/28	12	61.24	68	59.76	60.70	-56	46,669	-0.12%
2023/06/27	9.2	60.76	246	59.33	59.30	-236.8	46,754	-0.51%	大賣/鉅額交易
2023/06/26	39.9	62.48	83	62.41	60.70	-43.1	47,177	-0.09%
2023/06/21	206.3	65.34	92.8	64.80	63.40	113.5	46,949	0.24%	大買/鉅額交易
2023/06/20	400.3	64.21	121	64.69	65.00	279.3	45,875	0.61%	大買/大賣/鉅額交易
2023/06/19	147	61.36	78.5	63.26	63.90	68.5	43,882	0.16%	大買/
2023/06/16	47	58.07	40	58.09	58.10	7	42,910	0.02%
2023/06/15	18	56.41	38	55.99	57.30	-20	42,614	-0.05%
2023/06/14	7	56.64	15	56.17	56.00	-8	42,368	-0.02%
2023/06/13	0	0.00	0.7	56.80	56.60	-0.7	42,460	0.00%
2023/06/12	31	56.38	7	56.53	56.50	24	42,670	0.06%
2023/06/09	93	58.37	99	57.54	57.50	-6	42,840	-0.01%
2023/06/08	12	57.73	13.1	57.92	57.70	-1.1	43,055	0.00%
2023/06/07	82	57.48	74.5	57.49	57.50	7.5	42,805	0.02%
2023/06/06	40.5	56.69	5	56.98	56.40	35.5	43,073	0.08%
2023/06/05	62.1	57.26	43	57.49	57.30	19.1	43,876	0.04%
2023/06/02	29	56.09	138	56.13	56.30	-109	43,546	-0.25%	大賣/鉅額交易
2023/06/01	0	0.00	0.2	55.50	55.30	-0.2	43,401	0.00%
2023/05/31	6	55.10	1	55.10	55.40	5	43,443	0.01%
2023/05/30	11	55.02	0	0.00	54.80	11	43,459	0.03%
2023/05/29	9	55.58	21	55.27	55.80	-12	43,343	-0.03%
2023/05/26	13	54.96	24	54.96	54.80	-11	43,222	-0.03%
2023/05/25	10.1	56.17	1.1	56.20	56.00	9	43,100	0.02%
2023/05/24	36	57.39	28	57.90	56.70	8	43,064	0.02%
2023/05/23	31.1	56.85	44	57.05	56.70	-12.9	42,899	-0.03%
2023/05/22	102	56.45	104	56.09	56.90	-2	42,593	0.00%	大買/大賣/
2023/05/19	19	54.63	9	54.76	54.20	10	42,282	0.02%
2023/05/18	5	55.00	0	0.00	54.50	5	42,021	0.01%
2023/05/17	18.1	55.43	11	55.15	55.00	7.1	41,789	0.02%
2023/05/16	1.2	53.60	0	0.00	53.70	1.2	41,378	0.00%
2023/05/15	10	53.91	8	53.75	53.70	2	41,725	0.00%
2023/05/12	4	53.00	5	54.22	54.40	-1	43,241	0.00%
2023/05/11	21.5	54.36	7	53.84	54.00	14.5	43,592	0.03%
2023/05/10	17.1	55.40	29	55.97	55.30	-11.9	43,073	-0.03%
2023/05/09	39.1	55.02	8	55.04	54.50	31.1	42,634	0.07%
2023/05/08	13	56.95	9	56.76	56.60	4	42,096	0.01%
2023/05/05	23	56.19	408	56.31	56.40	-385	41,801	-0.92%	大賣/鉅額交易
2023/05/04	31	57.75	12	57.90	57.60	19	41,148	0.05%
2023/05/03	101	58.70	124	58.98	58.70	-23	40,545	-0.06%	大買/大賣/
2023/05/02	65.5	58.57	229	58.73	57.40	-163.5	39,311	-0.42%	大賣/鉅額交易
2023/04/28	196	58.61	232.3	58.27	58.00	-36.3	38,504	-0.09%	大買/大賣/
2023/04/27	93	57.41	122	57.39	57.50	-29	36,822	-0.08%	大賣/
2023/04/26	71	55.66	228	55.31	55.90	-157	35,055	-0.45%	大賣/鉅額交易
2023/04/25	893	57.51	405	56.98	56.40	488	34,075	1.43%	大買/大賣/鉅額交易
2023/04/24	333	56.58	70	56.44	57.50	263	31,803	0.83%	大買/鉅額交易
2023/04/21	114	54.54	127	54.51	54.70	-13	30,689	-0.04%	大買/大賣/
2023/04/20	34.2	54.65	16	55.08	54.40	18.2	29,705	0.06%
2023/04/19	83	56.41	69	56.50	56.60	14	28,932	0.05%
2023/04/18	206.5	56.41	335	56.16	55.90	-128.5	28,155	-0.46%	大買/大賣/鉅額交易
2023/04/17	215.5	57.01	192.1	57.76	58.00	23.4	26,225	0.09%	大買/大賣/
2023/04/14	249.5	54.95	185	54.15	54.20	64.5	23,870	0.27%	大買/大賣/
2023/04/13	151	51.57	118	52.46	52.90	33	21,249	0.16%	大買/大賣/
2023/04/12	57.6	47.01	235	47.47	48.15	-177.4	20,124	-0.88%	大賣/鉅額交易
2023/04/11	199	44.68	15.2	44.23	43.80	183.8	18,629	0.99%	大買/鉅額交易
2023/04/10	10.2	43.82	28	43.78	44.30	-17.8	18,055	-0.10%
2023/04/07	1	42.30	4	42.49	42.40	-3	17,575	-0.02%
2023/04/06	6	42.38	3	42.20	42.00	3	17,668	0.02%
2023/03/31	16	42.04	1	41.60	41.65	15	17,716	0.08%
2023/03/30	12	41.82	3	41.80	41.85	9	17,689	0.05%
2023/03/29	10	41.66	4	41.59	41.55	6	17,597	0.03%
2023/03/28	43	41.30	41	41.33	41.20	2	17,588	0.01%
2023/03/27	265	43.86	115	44.03	43.20	150	17,093	0.88%	大買/大賣/鉅額交易
2023/03/24	26	42.00	10	41.92	42.45	16	16,439	0.10%
2023/03/23	7	41.64	10	41.79	41.75	-3	16,380	-0.02%
2023/03/22	0	0.00	5	40.81	40.85	-5	16,148	-0.03%
2023/03/21	1	41.40	23	41.40	41.00	-22	16,101	-0.14%
2023/03/20	1	40.55	2	41.08	41.00	-1	16,040	-0.01%
2023/03/17	12	40.25	0	0.00	40.25	12	16,072	0.07%
2023/03/16	16	40.53	5	39.98	40.20	11	16,215	0.07%
2023/03/15	42	40.89	48	40.96	41.00	-6	16,594	-0.04%
2023/03/14	17	40.02	31	40.04	39.85	-14	16,663	-0.08%
2023/03/13	25	38.66	6	38.73	38.95	19	17,010	0.11%
2023/03/10	54	41.43	6	41.28	40.90	48	17,105	0.28%
2023/03/09	14	41.06	28	41.98	42.05	-14	17,023	-0.08%
2023/03/08	33	41.35	42	41.06	41.00	-9	16,777	-0.05%
2023/03/07	12	39.06	13	39.07	39.40	-1	16,726	-0.01%
2023/03/06	8	38.83	10	38.93	38.65	-2	16,633	-0.01%
2023/03/03	7	38.38	9	38.71	38.40	-2	16,513	-0.01%
2023/03/02	2	37.70	0	0.00	37.85	2	16,435	0.01%
2023/03/01	2	37.93	10	38.08	38.00	-8	16,423	-0.05%
2023/02/24	2	38.65	9	38.56	38.50	-7	16,568	-0.04%
2023/02/23	12	39.07	3	39.10	39.20	9	16,400	0.05%
2023/02/22	4	38.90	1	38.45	39.20	3	16,303	0.02%
2023/02/21	17	39.33	37	39.44	38.80	-20	16,229	-0.12%
2023/02/20	2	38.85	9	38.94	38.80	-7	15,930	-0.04%
2023/02/17	12	38.53	30	38.45	38.50	-18	15,735	-0.11%
2023/02/16	22	37.91	18	37.53	38.00	4	15,357	0.03%
2023/02/15	0	0.00	5	37.70	37.30	-5	15,226	-0.03%
2023/02/14	2	37.08	0	0.00	37.60	2	15,097	0.01%
2023/02/13	31.4	37.64	24	37.56	37.65	7.4	15,039	0.05%
2023/02/10	52	38.94	70.1	38.70	37.95	-18.1	14,717	-0.12%
2023/02/09	127	37.76	202	37.37	37.35	-75	13,007	-0.58%	大買/大賣/
2023/02/08	2	35.83	8	35.78	35.90	-6	12,322	-0.05%
2023/02/07	0	0.00	10	35.30	35.45	-10	12,217	-0.08%
2023/02/06	13	35.50	1	35.45	35.50	12	12,254	0.10%
2023/02/03	0	0.00	4	35.00	34.95	-4	12,155	-0.03%
2023/02/02	3	34.48	0	0.00	34.45	3	12,027	0.02%
2023/02/01	17	34.81	13	35.00	34.55	4	11,897	0.03%
2023/01/30	51	34.20	1	34.20	34.10	50	11,767	0.42%
2023/01/16	23	34.38	4	34.35	34.40	19	11,809	0.16%
2023/01/13	0	0.00	0.2	34.80	34.70	-0.2	11,871	0.00%
2023/01/12	0	0.00	3	34.85	34.85	-3	11,970	-0.03%
2023/01/11	2	35.43	2	35.05	35.05	0	11,993	0.00%
2023/01/10	0	0.00	2	35.05	34.80	-2	11,948	-0.02%
2023/01/09	1	35.05	1	35.05	34.95	0	11,937	0.00%
2023/01/05	0	0.00	1	35.45	35.25	-1	12,024	-0.01%
2023/01/04	4	35.11	3	35.12	35.45	1	11,953	0.01%
2023/01/03	38	35.59	34	35.44	35.40	4	11,892	0.03%
2022/12/30	15	36.10	17	35.99	35.75	-2	11,774	-0.02%
2022/12/29	1	34.85	1	35.00	35.10	0	11,294	0.00%
2022/12/28	4	35.15	10	35.40	35.10	-6	11,223	-0.05%
2022/12/27	7	35.38	8	35.31	35.00	-1	11,126	-0.01%
2022/12/26	18.2	35.56	36	35.38	35.25	-17.9	11,028	-0.16%
2022/12/23	37	34.05	62	34.74	34.55	-25	10,789	-0.23%
2022/12/22	1	33.35	0	0.00	33.50	1	10,626	0.01%
2022/12/21	35	33.37	0.5	33.30	33.25	34.5	10,653	0.32%
2022/12/20	26	34.06	7	33.91	33.30	19	10,740	0.18%
2022/12/19	1	34.80	5	34.68	34.40	-4	10,836	-0.04%
2022/12/16	2	35.03	27	35.06	34.95	-25	10,808	-0.23%
2022/12/15	9	35.69	12.1	35.74	35.95	-3.1	10,663	-0.03%
2022/12/14	0	0.00	1	34.60	35.00	-1	10,373	-0.01%
2022/12/13	4	34.59	0	0.00	34.35	4	10,265	0.04%
2022/12/12	1	34.75	1	34.95	34.85	0	10,170	0.00%
2022/12/09	1.2	35.20	2	34.80	34.85	-0.9	10,069	-0.01%
2022/12/08	27.1	35.63	2	35.83	35.20	25.1	9,939	0.25%
2022/12/07	20	35.44	2	35.35	35.85	18	9,652	0.19%
2022/12/06	7	35.76	17	35.44	35.60	-10	9,049	-0.11%
2022/12/05	53.5	36.89	115	36.60	36.25	-61.5	8,693	-0.71%	大賣/
2022/12/02	18	33.92	6	34.58	34.80	12	7,945	0.15%
2022/12/01	1	33.40	3	33.23	33.10	-2	7,385	-0.03%
2022/11/30	4	33.45	4	33.20	33.40	0	7,203	0.00%
2022/11/29	38	34.20	286	34.90	33.90	-248	6,738	-3.68%	大賣/鉅額交易
2022/11/25	1	31.50	1	31.70	31.40	0	5,575	0.00%
2022/11/24	2	31.38	61	31.29	31.40	-59	5,571	-1.06%
2022/11/23	20	31.61	9	31.60	31.55	11	5,518	0.20%
2022/11/22	6	31.48	9	31.88	31.55	-3	5,426	-0.06%
2022/11/21	10	30.96	0	0.00	30.90	10	5,128	0.19%
2022/11/18	3	31.03	2	31.03	31.05	1	5,115	0.02%
2022/11/17	7	30.58	3	30.75	30.60	4	5,066	0.08%
2022/11/16	13	31.43	2	31.35	31.05	11	4,972	0.22%
2022/11/15	8	30.98	2	31.35	30.95	6	4,857	0.12%
2022/11/14	2	30.95	3	31.15	31.15	-1	4,831	-0.02%
2022/11/10	1	31.20	1	31.15	31.10	0	4,916	0.00%
2022/11/09	2	31.05	0	0.00	31.05	2	5,034	0.04%
2022/11/08	12	31.90	4	31.74	31.60	8	4,958	0.16%
2022/11/07	1	33.25	1	32.95	33.05	0	4,776	0.00%
2022/11/04	3	33.17	3	32.67	32.65	0	4,807	0.00%
2022/11/03	2	32.53	3	33.00	33.10	-1	4,848	-0.02%
2022/11/02	3	32.47	5	32.78	32.45	-2	4,956	-0.04%
2022/11/01	4	31.90	6	31.95	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	16	31.60	31.35	-16	5,441	-0.29%
2022/10/28	1	31.65	0	0.00	30.60	1	5,701	0.02%
2022/10/25	1	31.35	2	31.65	31.35	-1	7,599	-0.01%
2022/10/24	0	0.00	1	32.35	32.30	-1	7,643	-0.01%
2022/10/21	2	31.55	0	0.00	31.60	2	7,662	0.03%
2022/10/20	3	30.15	3	30.20	30.25	0	7,750	0.00%
2022/10/17	1	31.65	0	0.00	31.80	1	7,877	0.01%
2022/10/13	32	31.33	0	0.00	31.15	32	8,057	0.40%
2022/10/12	26	32.99	5	33.00	32.90	21	8,015	0.26%
2022/10/06	0	0.00	2	33.95	33.95	-2	8,551	-0.02%
2022/10/05	1	34.10	0	0.00	34.10	1	9,131	0.01%
2022/10/04	0	0.00	7	34.43	34.35	-7	9,375	-0.07%
2022/10/03	2	33.85	2	33.90	34.15	0	9,695	0.00%
2022/09/30	4	33.30	2	33.50	33.80	2	9,935	0.02%
2022/09/29	1	34.15	10	34.28	34.00	-9	10,071	-0.09%
2022/09/28	16	33.93	2	33.88	33.70	14	10,280	0.14%
2022/09/27	63	34.55	24	34.33	34.15	39	10,620	0.37%
2022/09/26	91	35.78	26	36.41	35.55	65	10,875	0.60%
2022/09/23	2	36.05	0	0.00	36.10	2	11,223	0.02%
2022/09/22	1	36.10	0	0.00	35.95	1	11,423	0.01%
2022/09/21	30	35.62	1	35.60	35.55	29	11,592	0.25%
2022/09/19	24	35.61	0	0.00	35.60	24	11,793	0.20%
2022/09/16	15	36.13	0	0.00	36.05	15	11,941	0.13%
2022/09/15	56	36.99	12	37.42	36.55	44	12,241	0.36%
2022/09/14	16	36.52	6	37.00	36.85	10	12,686	0.08%
2022/09/13	6	36.59	14	36.55	36.70	-8	13,391	-0.06%
2022/09/12	26	36.63	12	36.78	36.80	14	15,449	0.09%
2022/09/08	6	35.95	0	0.00	36.00	6	16,498	0.04%
2022/09/07	4	35.83	1	35.90	35.75	3	17,074	0.02%
2022/09/06	32	35.84	8	35.61	35.60	24	17,122	0.14%
2022/09/05	38	35.53	0	0.00	35.35	38	17,077	0.22%
2022/09/01	25	35.46	0	0.00	35.25	25	17,091	0.15%
2022/08/31	23	35.28	5	35.46	35.50	18	17,113	0.11%
2022/08/30	1	35.10	1	35.65	35.15	0	17,109	0.00%
2022/08/29	1	35.00	1	35.35	35.00	0	17,110	0.00%
2022/08/26	0	0.00	1	35.85	35.80	-1	17,097	-0.01%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/24	0	0.00	1	35.70	35.75	-1	17,235	-0.01%
2022/08/23	4	35.74	1	35.90	35.90	3	17,266	0.02%
2022/08/22	0	0.00	1	34.95	35.20	-1	17,223	-0.01%
2022/08/19	2	35.30	0	0.00	35.10	2	17,273	0.01%
2022/08/18	0	0.00	1	35.20	35.40	-1	17,291	-0.01%
2022/08/17	2	35.00	16	35.03	35.05	-14	17,429	-0.08%
2022/08/16	7	36.08	28	35.80	35.60	-21	17,431	-0.12%
2022/08/15	2	36.70	3	36.97	36.90	-1	17,493	-0.01%
2022/08/12	3	37.25	1	37.25	37.00	2	17,579	0.01%
2022/08/11	2	37.10	4	37.10	36.80	-2	17,572	-0.01%
2022/08/10	2	36.88	0	0.00	36.75	2	17,554	0.01%
2022/08/09	0	0.00	1	37.15	37.15	-1	17,517	-0.01%
2022/08/08	54	37.14	36	37.12	37.00	18	17,402	0.10%
2022/08/05	10	35.98	4	35.83	35.95	6	17,068	0.04%
2022/08/04	22	36.14	27	36.30	36.00	-5	16,971	-0.03%
2022/08/03	19	36.84	95	36.66	37.10	-76	16,796	-0.45%
2022/08/02	38	37.99	94	38.26	38.20	-56	16,240	-0.34%
2022/08/01	14	36.86	8	36.93	37.35	6	15,602	0.04%
2022/07/29	1	35.95	1	35.70	35.90	0	15,172	0.00%
2022/07/28	1	35.75	13	35.61	35.25	-12	15,100	-0.08%
2022/07/27	8	35.77	31	35.54	35.90	-23	15,046	-0.15%
2022/07/26	23	34.98	22	35.30	35.20	1	14,971	0.01%
2022/07/25	21	34.97	143	35.14	34.95	-122	14,971	-0.81%	大賣/鉅額交易
2022/07/22	22	35.22	22	35.53	35.00	0	14,970	0.00%
2022/07/21	129	34.77	2	34.63	34.70	127	14,968	0.85%	大買/鉅額交易
2022/07/20	7	35.40	3	35.20	35.35	4	15,124	0.03%
2022/07/19	28	35.01	5	34.90	35.00	23	15,270	0.15%
2022/07/18	12	34.92	12	35.13	35.00	0	15,522	0.00%
2022/07/15	3	34.95	15	34.82	35.10	-12	15,567	-0.08%
2022/07/14	26	36.10	41	35.86	35.85	-15	15,585	-0.10%
2022/07/13	62	35.95	30	35.91	36.05	32	15,513	0.21%
2022/07/12	34	34.06	63	34.29	34.25	-29	15,255	-0.19%
2022/07/11	8	34.11	40	33.85	34.35	-32	15,535	-0.21%
2022/07/08	37	33.32	32	34.17	32.75	5	15,691	0.03%
2022/07/07	25	33.55	0	0.00	33.40	25	15,583	0.16%
2022/07/06	41	34.08	13	34.45	33.85	28	15,517	0.18%
2022/07/05	17	34.53	10.2	33.91	34.70	6.8	15,350	0.04%
2022/07/04	21.1	32.79	13	32.73	33.10	8.1	14,928	0.05%
2022/07/01	23.1	33.36	7	33.41	32.55	16.1	14,518	0.11%
2022/06/30	0	0.00	1	32.00	32.35	-1	13,940	-0.01%
2022/06/29	1	32.90	1	32.90	32.20	0	13,691	0.00%
2022/06/24	2	31.50	0	0.00	31.75	2	13,262	0.02%
2022/06/23	1	31.55	0	0.00	31.15	1	13,081	0.01%
2022/06/22	10	33.17	10	32.97	31.35	0	12,740	0.00%
2022/06/21	25	33.92	39	34.34	34.40	-14	12,182	-0.11%
2022/06/20	156	37.17	156	35.67	34.40	0	11,440	0.00%	大買/大賣/
2022/06/17	86	35.65	67	36.03	38.20	19	9,329	0.20%
2022/06/16	56	35.06	47	35.20	34.75	9	8,190	0.11%
2022/06/15	1	33.85	220	33.83	34.00	-219	7,566	-2.89%	大賣/鉅額交易
2022/06/14	17	33.29	0	0.00	33.45	17	7,473	0.23%
2022/06/13	15	33.05	15	33.55	33.45	0	7,447	0.00%
2022/06/10	5	33.45	40	33.60	33.45	-35	7,403	-0.47%
2022/06/08	2	33.75	26.1	33.97	34.05	-24.1	7,334	-0.33%
2022/06/07	0	0.00	21	33.50	33.60	-21	7,289	-0.29%
2022/06/06	22	33.07	0	0.00	32.95	22	7,260	0.30%
2022/06/02	200	33.43	100	33.45	33.40	100	7,273	1.37%	大買/
2022/06/01	64	34.29	60	34.63	33.90	4	7,222	0.06%
2022/05/31	21	34.25	22	34.48	34.10	-1	7,105	-0.01%
2022/05/30	1	34.05	5	34.00	34.20	-4	7,023	-0.06%
2022/05/27	48	34.03	44	34.43	33.50	4	6,976	0.06%
2022/05/26	11	34.25	8	34.09	33.95	3	6,926	0.04%
2022/05/25	62	34.02	26	34.35	33.85	36	6,836	0.53%
2022/05/24	21	34.06	6	34.19	34.00	15	6,625	0.23%
2022/05/23	5	34.12	26.1	33.95	33.75	-21.1	6,483	-0.33%
2022/05/20	73.1	33.22	33	33.42	33.30	40.1	6,281	0.64%
2022/05/19	40	32.45	0	0.00	32.45	40	6,117	0.65%
2022/05/18	42	32.83	1	32.90	32.80	41	6,131	0.67%
2022/05/12	0	0.00	1	32.00	31.15	-1	5,992	-0.02%
2022/05/11	3	33.25	3	33.18	32.90	0	5,844	0.00%
2022/05/10	1	32.65	0	0.00	33.60	1	5,743	0.02%
2022/05/09	3	32.80	21	33.04	32.55	-18	5,606	-0.32%
2022/05/06	6	32.52	3	32.45	32.50	3	5,441	0.06%
2022/05/05	0	0.00	3	32.70	32.50	-3	5,378	-0.06%
2022/05/04	0	0.00	1	32.45	32.25	-1	5,328	-0.02%
2022/05/03	0	0.00	4.1	32.77	32.85	-4.1	5,266	-0.08%
2022/04/29	0.1	33.25	0	0.00	33.20	0.1	5,153	0.00%
2022/04/28	3	33.00	3	33.00	33.20	0	5,071	0.00%
2022/04/27	3	33.30	1	33.50	33.25	2	4,986	0.04%
2022/04/26	3	34.45	2	34.95	34.20	1	4,794	0.02%
2022/04/25	15	34.38	8	34.39	34.20	7	4,451	0.16%
2022/04/22	10	34.33	9	34.06	34.70	1	4,162	0.02%
2022/04/21	3	33.53	3	33.43	32.80	0	3,836	0.00%
2022/04/20	7	34.06	21	33.91	33.80	-14	3,651	-0.38%
2022/04/19	22	33.32	0	0.00	34.00	22	3,416	0.64%
2022/04/18	2	33.70	1	33.50	33.50	1	3,197	0.03%
2022/04/15	13	33.00	48	33.04	33.75	-35	2,960	-1.18%
2022/04/14	34	32.22	34.1	32.33	32.30	-0.1	2,484	0.00%
2022/04/13	1	30.50	5	31.02	30.85	-4	2,029	-0.20%
2022/04/12	11	30.75	3	30.40	30.70	8	1,866	0.43%
2022/04/11	3	30.05	3	30.08	29.80	0	1,758	0.00%
2022/03/31	0	0.00	0	29.45	29.35	0	1,747	0.00%
2022/03/25	0	0.00	22	29.65	29.60	-22	1,759	-1.25%
2022/03/24	0	0.00	20	29.65	29.70	-20	1,762	-1.13%
2022/03/23	0	0.00	20	29.55	29.85	-20	1,764	-1.13%
2022/03/22	0	0.00	20	29.65	29.55	-20	1,758	-1.14%
2022/03/14	0	0.00	1	29.35	29.30	-1	1,770	-0.06%
2022/03/09	0	0.00	7	29.00	29.25	-7	1,821	-0.38%
2022/03/08	0	0.00	5.1	29.20	28.75	-5.1	1,808	-0.28%
2022/03/07	2	29.70	3	30.30	29.55	-1	1,761	-0.06%
2022/03/01	18	30.34	11	30.11	30.05	7	1,838	0.38%
2022/02/25	0	0.00	1	29.60	29.55	-1	1,820	-0.05%
2022/02/23	0	0.00	2	29.90	29.90	-2	1,868	-0.11%
2022/02/22	5	29.60	0	0.00	29.95	5	1,908	0.26%
2022/02/21	0	0.00	6	30.25	30.05	-6	1,957	-0.31%
2022/02/18	4	30.00	5	30.21	30.15	-1	2,008	-0.05%
2022/02/15	1	29.50	0	0.00	29.35	1	2,122	0.05%
2022/02/09	3	29.70	0	0.00	29.75	3	2,200	0.14%
2022/02/08	1	29.40	0	0.00	29.70	1	2,206	0.05%
2022/02/07	2	29.53	0	0.00	29.55	2	2,223	0.09%
2022/01/26	2	29.20	6	29.26	29.10	-4	2,237	-0.18%
2022/01/25	16	29.21	0	0.00	29.05	16	2,263	0.71%
2022/01/24	0	0.00	4	29.30	29.35	-4	2,248	-0.18%
2022/01/21	0	0.00	1	29.45	29.45	-1	2,236	-0.04%
2022/01/18	7	29.75	0	0.00	29.65	7	2,228	0.31%
2022/01/17	0	0.00	1	29.60	29.70	-1	2,239	-0.04%
2022/01/14	2	29.80	0	0.00	29.80	2	2,257	0.09%
2022/01/13	0	0.00	2	30.00	30.15	-2	2,254	-0.09%
2022/01/12	8	29.66	0	0.00	29.70	8	2,230	0.36%
2022/01/10	2	30.85	0	0.00	30.40	2	2,201	0.09%
2022/01/07	0	0.00	2	29.95	29.95	-2	2,108	-0.09%
2022/01/06	2	29.85	2	30.00	29.65	0	2,037	0.00%
2022/01/05	2	29.50	0	0.00	29.55	2	1,997	0.10%
2022/01/04	1	29.30	0	0.00	29.50	1	1,995	0.05%
2021/12/28	3	29.63	0	0.00	29.55	3	1,915	0.16%
2021/12/27	2	29.58	0	0.00	29.70	2	1,915	0.10%
2021/12/24	1	29.45	0	0.00	29.40	1	1,908	0.05%
2021/12/23	11	29.36	5	29.45	29.35	6	1,926	0.31%
2021/12/22	1	29.30	2	29.30	29.10	-1	1,931	-0.05%
2021/12/21	4	28.94	0	0.00	29.10	4	1,921	0.21%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/16	1	29.10	1	29.05	29.10	0	1,939	0.00%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/14	2	29.15	0	0.00	29.00	2	1,973	0.10%
2021/12/10	1	29.40	0	0.00	29.55	1	1,999	0.05%
2021/12/09	4	29.51	1	29.70	29.55	3	2,023	0.15%
2021/12/08	1	29.85	1	29.85	29.65	0	2,041	0.00%
2021/12/07	1	30.05	0	0.00	29.95	1	2,038	0.05%
2021/12/06	10	29.70	10	29.75	29.75	0	2,040	0.00%
2021/12/03	2	29.33	1	29.35	29.35	1	2,068	0.05%
2021/12/02	2	29.05	3	29.05	29.05	-1	2,084	-0.05%
2021/12/01	6	29.12	1	29.15	29.20	5	2,127	0.24%
2021/11/30	2	29.50	0	0.00	29.00	2	2,148	0.09%
2021/11/29	10	29.24	1	29.30	29.20	9	2,151	0.42%
2021/11/26	8	29.96	0	0.00	29.80	8	2,116	0.38%
2021/11/25	11	30.50	1	30.45	30.40	10	2,090	0.48%
2021/11/24	8	30.43	2	30.38	30.55	6	2,070	0.29%
2021/11/23	8	30.09	19	30.07	30.20	-11	2,019	-0.54%
2021/11/22	3	30.35	0	0.00	30.40	3	1,998	0.15%
2021/11/18	17	30.30	3	30.30	30.35	14	1,928	0.73%
2021/11/17	0.2	29.90	0	0.00	30.00	0.2	1,854	0.01%
2021/11/16	8	30.23	4	29.59	29.80	4	1,794	0.22%
2021/11/15	2	28.95	0	0.00	29.00	2	1,619	0.12%
2021/11/12	3	29.00	1	29.25	29.25	2	1,622	0.12%
2021/11/08	0	0.00	6	29.12	29.15	-6	1,715	-0.35%
2021/11/04	2	28.65	2	28.90	28.80	0	1,755	0.00%
2021/11/02	5	28.67	4	28.75	28.75	1	1,772	0.06%
2021/11/01	0	0.00	2	28.45	28.35	-2	1,768	-0.11%
2021/10/28	0	0.00	2	28.30	28.35	-2	1,912	-0.10%
2021/10/22	3	28.08	2	28.45	27.95	1	2,200	0.05%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/20	2	28.20	0	0.00	28.25	2	2,298	0.09%
2021/10/19	0	0.00	2	28.50	28.45	-2	2,374	-0.08%
2021/10/15	0	0.00	1	28.20	28.20	-1	2,420	-0.04%
2021/10/14	2	28.05	2	28.35	28.20	0	2,435	0.00%
2021/10/12	2	28.05	1	27.95	28.00	1	2,482	0.04%
2021/10/06	0	0.00	11	28.15	28.05	-11	2,521	-0.44%
2021/10/04	3	28.30	3	28.38	28.25	0	2,547	0.00%
2021/10/01	8	28.35	0	0.00	28.15	8	2,552	0.31%
2021/09/30	4	28.25	0	0.00	28.60	4	2,560	0.16%
2021/09/29	8	27.88	4	28.05	28.10	4	2,558	0.16%
2021/09/28	2	27.95	2	28.15	28.20	0	2,560	0.00%
2021/09/24	1	28.25	0	0.00	28.20	1	2,599	0.04%
2021/09/22	4	28.03	2	28.25	28.25	2	2,650	0.08%
2021/09/17	0	0.00	2	28.50	28.35	-2	2,882	-0.07%
2021/09/14	0	0.00	2	27.90	27.95	-2	3,017	-0.07%
2021/09/13	2	27.35	0	0.00	27.35	2	3,292	0.06%
2021/09/07	3	28.00	0	0.00	27.90	3	3,370	0.09%
2021/08/25	2	29.05	0	0.00	29.15	2	3,738	0.05%
2021/08/24	10	29.35	2	29.45	29.30	8	3,733	0.21%
2021/08/23	1	29.20	3	29.15	29.15	-2	3,741	-0.05%
2021/08/20	1	28.95	1	28.80	28.90	0	3,751	0.00%
2021/08/19	14	28.86	0	0.00	28.95	14	3,743	0.37%
2021/08/18	12	28.99	1	29.45	29.45	11	3,722	0.30%
2021/08/17	0	0.00	2	29.55	29.30	-2	3,701	-0.05%
2021/08/16	6	29.83	11	30.25	29.45	-5	3,687	-0.14%
2021/08/13	1	30.35	0	0.00	30.20	1	3,583	0.03%
2021/08/12	0	0.00	4	30.30	30.25	-4	3,542	-0.11%
2021/08/11	5	29.99	11	30.15	29.95	-6	3,535	-0.17%
2021/08/10	1	29.95	4	30.14	30.20	-3	3,511	-0.09%
2021/08/09	0	0.00	5	29.90	30.00	-5	3,526	-0.14%
2021/08/05	0	0.00	1	29.60	29.70	-1	3,543	-0.03%
2021/08/04	39	29.98	2.4	29.94	29.85	36.6	3,632	1.01%
2021/08/03	7	30.39	1	30.40	30.50	6	3,618	0.17%
2021/08/02	21.4	30.58	10	30.50	30.90	11.4	3,548	0.32%
2021/07/29	1	29.95	0	0.00	30.00	1	3,343	0.03%
2021/07/28	4	29.45	4	29.80	29.80	0	3,342	0.00%
2021/07/27	10	30.00	0	0.00	30.00	10	3,385	0.30%
2021/07/26	4	29.88	8	29.96	29.85	-4	3,374	-0.12%
2021/07/23	0	0.00	8	29.56	29.55	-8	3,343	-0.24%
2021/07/22	2	29.15	6.3	29.16	29.00	-4.3	3,339	-0.13%
2021/07/21	2	28.55	0	0.00	28.65	2	3,365	0.06%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/15	0.3	28.60	0	0.00	28.65	0.3	3,764	0.01%
2021/07/13	0	0.00	2	28.75	28.55	-2	4,110	-0.05%
2021/07/12	1	28.70	0	0.00	28.80	1	4,147	0.02%
2021/07/07	1	28.85	2	28.90	28.85	-1	4,283	-0.02%
2021/07/05	0	0.00	0.2	28.95	28.95	-0.2	4,284	-0.01%
2021/07/02	0	0.00	1	28.90	28.90	-1	4,283	-0.02%
2021/06/29	4	29.05	1	29.30	29.10	3	4,272	0.07%
2021/06/28	4	30.05	5	30.33	29.65	-1	4,246	-0.02%
2021/06/25	1	29.80	1	29.60	29.50	0	4,015	0.00%
2021/06/24	1	29.95	1	30.00	29.75	0	4,006	0.00%
2021/06/23	0	0.00	0.1	29.70	29.70	-0.1	3,958	0.00%
2021/06/22	9	30.11	4	30.45	29.85	5	3,860	0.13%
2021/06/21	4	29.55	8	29.71	29.55	-4	3,570	-0.11%
2021/06/18	4	29.20	44	29.33	29.20	-40	3,472	-1.15%
2021/06/09	40	29.20	0	0.00	29.20	40	3,429	1.17%
2021/06/08	2	29.05	2	29.65	29.00	0	3,430	0.00%
2021/06/07	4	28.90	3	28.95	29.00	1	3,438	0.03%
2021/06/04	3	30.00	28	29.58	29.30	-25	3,439	-0.73%
2021/06/03	6	29.24	54	29.63	29.90	-48	3,338	-1.44%
2021/06/01	0	0.00	4	27.70	27.85	-4	3,156	-0.13%
2021/05/27	2	27.20	6	27.23	27.20	-4	3,418	-0.12%
2021/05/26	0	0.00	1	27.40	27.35	-1	3,696	-0.03%
2021/05/24	0	0.00	4	27.30	27.40	-4	3,920	-0.10%
2021/05/21	2	26.85	3	26.95	26.90	-1	3,944	-0.03%
2021/05/17	12	25.70	0	0.00	25.60	12	3,973	0.30%
2021/05/14	2	26.60	0	0.00	26.60	2	3,929	0.05%
2021/05/13	2	26.20	2	26.00	26.35	0	3,904	0.00%
2021/05/12	7	27.05	4	26.91	26.50	3	3,863	0.08%
2021/05/11	6	28.39	0	0.00	28.00	6	3,754	0.16%
2021/05/10	0	0.00	2	28.75	28.70	-2	3,714	-0.05%
2021/05/07	2	28.55	1	28.55	28.60	1	3,706	0.03%
2021/05/06	4	28.53	4	28.45	28.40	0	3,709	0.00%
2021/05/05	3	28.48	0	0.00	28.40	3	3,687	0.08%
2021/05/04	23	28.98	1	28.25	28.50	22	3,672	0.60%
2021/05/03	7	29.64	3	29.77	29.55	4	3,600	0.11%
2021/04/29	0	0.00	3	30.13	30.05	-3	3,610	-0.08%
2021/04/27	4	30.50	4	30.40	30.30	0	3,541	0.00%
2021/04/26	2	30.95	7	30.84	30.75	-5	3,499	-0.14%
2021/04/23	13	30.69	5	30.82	30.70	8	3,442	0.23%
2021/04/22	7	31.10	28	31.21	30.50	-21	3,378	-0.62%
2021/04/21	2	30.05	5	30.24	30.30	-3	3,153	-0.10%
2021/04/20	3	30.65	0	0.00	30.45	3	3,118	0.10%
2021/04/19	4	30.73	86	30.85	31.10	-82	3,048	-2.69%
2021/04/16	0	0.00	2	29.68	29.75	-2	2,815	-0.07%
2021/04/15	2	29.55	0	0.00	29.55	2	2,786	0.07%
2021/04/14	4	29.23	18	29.26	29.20	-14	2,739	-0.51%
2021/04/13	11	28.75	1	28.80	28.75	10	2,694	0.37%
2021/04/12	14	28.79	0	0.00	28.80	14	2,694	0.52%
2021/04/09	0	0.00	14	28.90	28.90	-14	2,767	-0.51%
2021/04/07	1	29.10	1	29.00	29.05	0	2,756	0.00%
2021/04/06	0	0.00	3	28.90	28.95	-3	2,763	-0.11%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	0	0.00	1	28.85	28.85	-1	2,749	-0.04%
2021/03/30	2	29.20	0.1	29.05	29.05	1.9	2,743	0.07%
2021/03/29	0	0.00	2	29.10	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	7	29.23	29.30	-7	2,761	-0.25%
2021/03/23	3	29.08	0	0.00	29.10	3	2,893	0.10%
2021/03/22	0	0.00	4	28.99	29.00	-4	2,929	-0.14%
2021/03/19	11	29.02	0	0.00	29.05	11	2,901	0.38%
2021/03/17	3	29.25	0	0.00	29.30	3	2,872	0.10%
2021/03/16	2	29.55	0	0.00	29.30	2	2,877	0.07%
2021/03/15	1	29.40	8	29.43	29.50	-7	2,873	-0.24%
2021/03/12	8	29.08	0	0.00	29.10	8	2,869	0.28%
2021/03/11	0	0.00	2	29.60	29.30	-2	2,870	-0.07%
2021/03/10	5	29.45	0	0.00	29.35	5	2,877	0.17%
2021/03/09	1	29.80	2	29.95	29.75	-1	2,850	-0.04%
2021/03/08	2	30.15	1	29.90	29.95	1	2,837	0.04%
2021/03/05	2	29.90	12	29.85	29.75	-10	2,814	-0.36%
2021/03/04	14	30.06	9	29.71	30.00	5	2,795	0.18%
2021/03/03	8	29.83	10	29.70	29.70	-2	2,756	-0.07%
2021/03/02	26	30.15	16	29.98	29.70	10	2,725	0.37%
2021/02/26	27.1	29.98	27	30.16	30.30	0.1	2,564	0.00%
2021/02/25	18	29.39	42	29.09	29.55	-24	2,295	-1.05%
2021/02/22	0	0.00	3	28.05	28.25	-3	2,129	-0.14%
2021/02/19	3	27.65	0	0.00	27.85	3	2,109	0.14%
2021/02/18	0	0.00	2	27.75	27.80	-2	2,106	-0.09%
2021/02/02	0	0.00	2	27.15	27.15	-2	2,155	-0.09%
2021/01/28	1	27.50	0	0.00	27.35	1	2,133	0.05%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/25	0	0.00	2	28.00	27.95	-2	2,114	-0.09%
2021/01/21	0	0.00	2	27.55	27.55	-2	2,086	-0.10%
2021/01/20	2	27.25	0	0.00	27.25	2	2,085	0.10%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/15	0	0.00	1	27.85	27.90	-1	2,036	-0.05%
2021/01/13	0	0.00	9	28.15	28.20	-9	1,986	-0.45%
2021/01/07	20	28.70	0	0.00	28.70	20	1,893	1.06%
2021/01/06	2	29.00	3	29.20	28.85	-1	1,869	-0.05%
2021/01/05	30	29.40	0	0.00	29.15	30	1,829	1.64%
2021/01/04	31	29.41	57	29.84	29.45	-26	1,815	-1.43%
2020/12/30	1	29.10	2	29.05	29.05	-1	1,713	-0.06%
2020/12/24	1	28.60	0	0.00	28.60	1	1,651	0.06%
2020/12/23	3	28.70	0	0.00	28.70	3	1,647	0.18%
2020/12/22	0	0.00	1	28.95	28.40	-1	1,671	-0.06%
2020/12/21	6	29.35	0	0.00	29.45	6	1,672	0.36%
2020/12/18	0	0.00	1	28.95	29.10	-1	1,601	-0.06%
2020/12/16	0	0.00	4	28.65	28.85	-4	1,580	-0.25%
2020/12/11	12	28.10	2	28.10	28.05	10	1,567	0.64%
2020/12/10	2	28.35	0	0.00	28.25	2	1,562	0.13%
2020/12/09	2	28.55	0	0.00	28.60	2	1,578	0.13%
2020/12/08	12	28.61	0	0.00	28.60	12	1,590	0.75%
2020/12/07	18	28.87	0	0.00	28.85	18	1,616	1.11%
2020/12/04	10	29.09	2	28.95	29.10	8	1,630	0.49%
2020/12/01	2	28.55	0	0.00	28.55	2	1,732	0.12%
2020/11/30	1.2	28.86	0	0.00	28.70	1.2	1,792	0.06%
2020/11/26	3	28.87	0	0.00	28.70	3	2,209	0.14%
2020/11/24	3	28.63	0	0.00	28.60	3	2,891	0.10%
2020/11/23	0	0.00	3	28.90	28.80	-3	2,901	-0.10%
2020/11/20	2	28.80	0	0.00	28.90	2	2,889	0.07%
2020/11/19	2	28.85	0	0.00	29.00	2	2,900	0.07%
2020/11/18	3	28.60	1	28.70	28.60	2	2,895	0.07%
2020/11/17	0	0.00	10	28.54	28.55	-10	2,894	-0.35%
2020/11/13	1	28.20	0	0.00	28.50	1	3,042	0.03%
2020/11/12	0	0.00	3	28.53	28.60	-3	3,061	-0.10%
2020/11/10	6	28.44	0	0.00	28.30	6	3,128	0.19%
2020/11/06	1	27.95	0	0.00	28.05	1	3,106	0.03%
2020/11/05	1	27.75	0	0.00	27.75	1	3,132	0.03%
2020/10/30	2	27.15	0	0.00	27.40	2	3,214	0.06%
2020/10/28	1	27.80	13	27.80	27.65	-12	3,227	-0.37%
2020/10/27	0	0.00	3	27.70	27.80	-3	3,225	-0.09%
2020/10/26	2	27.78	15	27.77	27.75	-13	3,234	-0.40%
2020/10/22	4	27.96	0	0.00	27.95	4	3,257	0.12%
2020/10/16	2	28.10	0	0.00	28.10	2	3,313	0.06%
2020/10/15	2	28.05	0	0.00	28.05	2	3,327	0.06%
2020/10/14	2	28.30	0	0.00	28.20	2	3,321	0.06%
2020/10/12	1	28.50	4	28.50	28.45	-3	3,364	-0.09%
2020/10/08	1	28.55	0	0.00	28.80	1	3,373	0.03%
2020/09/30	0	0.00	20	28.41	28.35	-20	3,523	-0.57%
2020/09/29	1	28.30	0	0.00	28.50	1	3,601	0.03%
2020/09/28	1	28.30	1	28.40	28.40	0	3,633	0.00%
2020/09/24	1	28.60	0	0.00	28.05	1	3,668	0.03%
2020/09/23	3	29.10	0	0.00	29.00	3	3,634	0.08%
2020/09/22	3	29.30	0	0.00	29.30	3	3,629	0.08%
2020/09/21	3	29.97	1	30.00	29.80	2	3,627	0.06%
2020/09/18	0	0.00	1	29.65	29.80	-1	3,612	-0.03%
2020/09/17	2	29.75	6	29.65	29.55	-4	3,641	-0.11%
2020/09/15	4	29.40	0	0.00	29.55	4	3,759	0.11%
2020/09/14	3	29.50	0	0.00	29.40	3	3,766	0.08%
2020/09/11	2	29.70	2	29.70	29.70	0	3,746	0.00%
2020/09/10	2	29.85	0	0.00	29.85	2	3,733	0.05%
2020/09/09	3	29.90	0	0.00	30.00	3	3,708	0.08%
2020/09/08	0	0.00	20	30.20	30.25	-20	3,685	-0.54%
2020/09/07	21	30.41	0	0.00	30.40	21	3,680	0.57%
2020/09/04	6	30.10	0	0.00	30.25	6	3,677	0.16%
2020/09/03	3.2	30.90	10	30.80	30.65	-6.9	3,632	-0.19%
2020/09/02	6	30.73	0	0.00	30.85	6	3,597	0.17%
2020/09/01	13	31.30	12.2	32.04	31.20	0.8	3,539	0.02%
2020/08/31	14	31.99	10	32.00	32.00	4	3,278	0.12%
2020/08/26	20	28.75	0.1	28.80	28.70	19.9	2,581	0.77%
2020/08/25	2	28.63	0	0.00	28.35	2	2,588	0.08%
2020/08/24	38	28.51	0	0.00	28.55	38	2,583	1.47%
2020/08/21	0	0.00	2	28.15	28.05	-2	2,607	-0.08%
2020/08/20	0	0.00	10	28.05	27.75	-10	2,621	-0.38%
2020/08/19	6.2	29.10	1	28.90	28.85	5.2	2,558	0.20%
2020/08/18	0	0.00	4	28.40	28.10	-4	2,486	-0.16%
2020/08/17	7	28.46	0	0.00	28.40	7	2,503	0.28%
2020/08/13	4	27.50	0	0.00	27.40	4	2,518	0.16%
2020/08/12	0	0.00	1	27.50	27.40	-1	2,542	-0.04%
2020/08/11	2	27.55	0	0.00	27.30	2	2,533	0.08%
2020/08/06	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/07/31	2	26.70	0	0.00	26.65	2	2,524	0.08%
2020/07/16	2	27.80	0	0.00	28.20	2	2,620	0.08%
2020/07/15	10	27.70	0	0.00	27.55	10	2,599	0.38%
2020/07/10	0	0.00	4	28.08	27.80	-4	2,631	-0.15%
2020/07/09	20	28.75	0	0.00	28.65	20	2,602	0.77%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/06	4	29.69	0	0.00	29.65	4	2,490	0.16%
2020/07/03	1	29.90	0	0.00	29.70	1	2,479	0.04%
2020/06/30	6	29.80	0	0.00	29.80	6	2,486	0.24%
2020/06/29	0	0.00	10	29.75	29.75	-10	2,486	-0.40%
2020/06/24	2	30.10	0	0.00	29.95	2	2,482	0.08%
2020/06/23	10	30.65	22	30.43	30.35	-12	2,480	-0.48%
2020/06/22	0	0.00	2	29.85	29.75	-2	2,427	-0.08%
2020/06/19	1	29.45	0	0.00	29.55	1	2,429	0.04%
2020/06/18	0	0.00	2	29.35	29.30	-2	2,450	-0.08%
2020/06/17	0	0.00	15	29.50	29.40	-15	2,464	-0.61%
2020/06/16	0	0.00	2	29.38	29.70	-2	2,500	-0.08%
2020/06/11	10	29.25	10	29.80	29.25	0	2,687	0.00%
2020/06/09	22	29.82	0	0.00	29.80	22	2,762	0.80%
2020/06/08	9	30.52	0	0.00	30.30	9	2,787	0.32%
2020/06/05	2	30.15	0	0.00	30.20	2	2,759	0.07%
2020/06/04	1	29.60	0	0.00	29.55	1	2,757	0.04%
2020/06/02	2	29.25	0	0.00	29.50	2	2,856	0.07%
2020/06/01	0	0.00	1	29.70	29.50	-1	2,846	-0.04%
2020/05/29	1	29.30	0	0.00	29.30	1	2,836	0.04%
2020/05/28	0	0.00	45	29.28	29.10	-45	2,835	-1.59%
2020/05/27	30	29.00	0	0.00	29.00	30	2,813	1.07%
2020/05/25	0	0.00	5	28.55	28.45	-5	2,852	-0.18%
2020/05/22	2	28.50	2	28.70	28.55	0	2,906	0.00%
2020/05/21	29	28.72	30	29.04	29.05	-1	2,963	-0.03%
2020/05/20	10	28.45	0	0.00	28.05	10	2,890	0.35%
2020/05/19	1	28.05	5	28.35	28.40	-4	2,895	-0.14%
2020/05/18	0	0.00	5	27.60	27.75	-5	2,885	-0.17%
2020/05/13	5	27.35	0	0.00	27.85	5	2,911	0.17%
2020/05/12	9	27.54	0	0.00	27.60	9	2,909	0.31%
2020/05/11	10	27.65	0	0.00	27.70	10	2,942	0.34%
2020/05/07	10	28.15	0	0.00	28.05	10	2,921	0.34%
2020/05/05	0	0.00	1	28.15	28.70	-1	2,967	-0.03%
2020/04/27	4	27.50	0	0.00	27.65	4	3,276	0.12%
2020/04/24	1	26.80	0	0.00	26.90	1	3,326	0.03%
2020/04/23	6	26.85	0	0.00	26.85	6	3,370	0.18%
2020/04/17	4	27.71	0	0.00	27.75	4	4,042	0.10%
2020/03/30	0	0.00	7	26.41	26.70	-7	6,005	-0.12%
2020/03/27	1	26.85	0	0.00	26.65	1	6,254	0.02%
2020/03/20	1	27.50	0	0.00	26.95	1	6,707	0.01%
2020/03/16	0	0.00	4	27.38	27.45	-4	6,435	-0.06%
2020/03/13	1	26.90	6	26.95	27.65	-5	6,381	-0.08%
2020/03/11	1	29.80	0	0.00	29.55	1	6,208	0.02%
2020/03/09	1	29.95	0	0.00	29.70	1	6,162	0.02%
2020/03/02	1	30.70	0	0.00	31.00	1	6,044	0.02%
2020/02/27	2	31.40	20	31.49	31.35	-18	5,990	-0.30%
2020/02/24	1	31.80	11	32.20	31.85	-10	5,835	-0.17%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	0	0.00	1	33.00	32.75	-1	5,715	-0.02%
2020/02/19	1	33.00	0	0.00	32.95	1	5,686	0.02%
2020/02/17	3	32.62	0	0.00	32.60	3	5,649	0.05%
2020/02/14	1	32.90	0	0.00	32.90	1	5,617	0.02%
2020/02/10	0	0.00	30	32.50	32.65	-30	5,518	-0.54%
2020/02/07	3	33.00	0	0.00	33.00	3	5,487	0.05%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/02/04	12	33.65	0	0.00	33.55	12	5,351	0.22%
2020/02/03	0	0.00	12	32.40	33.05	-12	5,279	-0.23%
2020/01/30	2	33.43	17.6	33.25	33.30	-15.6	5,112	-0.31%
2020/01/20	0	0.00	10	35.00	34.95	-10	4,941	-0.20%
2020/01/16	3	34.70	20	34.75	34.75	-17	4,822	-0.35%
2020/01/15	1	34.50	7	34.65	34.60	-6	4,798	-0.13%
2020/01/14	10	34.63	0	0.00	34.45	10	4,731	0.21%
2020/01/13	32	35.53	23	35.85	34.75	9	4,620	0.19%
2020/01/10	2	34.73	0	0.00	34.75	2	4,117	0.05%
2020/01/09	23	34.31	2	34.50	34.30	21	3,935	0.53%
2020/01/06	16	34.85	20	35.10	35.00	-4	3,631	-0.11%
2020/01/03	2	34.85	0	0.00	35.05	2	3,437	0.06%
2020/01/02	4	35.83	24	35.74	35.85	-20	3,225	-0.62%
2019/12/31	99	35.66	66	35.87	35.90	33	2,963	1.11%
2019/12/30	30	33.15	26	33.48	33.50	4	2,327	0.17%
2019/12/26	5	33.05	2	33.15	32.85	3	2,051	0.15%
2019/12/24	3	33.33	1	33.60	32.95	2	1,895	0.11%
2019/12/23	16	33.21	30	33.32	33.10	-14	1,654	-0.85%
2019/12/20	0	0.00	3	31.70	31.60	-3	1,312	-0.23%
2019/12/19	4	31.55	0	0.00	31.50	4	1,299	0.31%
2019/12/18	5	32.40	1	32.20	32.10	4	1,240	0.32%
2019/12/12	0	0.00	1	31.15	31.15	-1	1,042	-0.10%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/10	20.9	31.30	0	31.25	31.25	20.9	1,053	1.98%
2019/12/05	1	31.20	0	0.00	31.20	1	1,056	0.09%
2019/12/03	1	31.30	0	0.00	31.35	1	1,010	0.10%
2019/12/02	3	31.65	0	0.00	31.60	3	976	0.31%
2019/11/28	1	31.80	0	0.00	31.80	1	948	0.11%
2019/11/21	3	31.80	0	0.00	31.90	3	976	0.31%
2019/10/31	1	31.75	0	0.00	31.75	1	1,143	0.09%
2019/10/30	0	0.00	10	31.70	31.75	-10	1,146	-0.87%
2019/10/29	20	31.65	0	0.00	31.70	20	1,141	1.75%
2019/10/28	2	31.75	0	0.00	31.80	2	1,133	0.18%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	4	31.55	0	0.00	31.55	4	1,186	0.34%
2019/10/22	3	31.60	0	0.00	31.55	3	1,186	0.25%
2019/10/14	30	31.75	0	0.00	31.70	30	1,180	2.54%
2019/10/03	1	32.00	0	0.00	32.05	1	1,267	0.08%
2019/09/27	0	0.00	2	32.30	32.25	-2	1,427	-0.14%
2019/09/26	1	32.70	30	32.75	32.70	-29	1,471	-1.97%
2019/09/25	2	32.40	0	0.00	32.65	2	1,560	0.13%
2019/09/16	30	31.50	0	0.00	31.50	30	1,757	1.71%
2019/09/02	0	0.00	1	32.10	32.20	-1	1,906	-0.05%
2019/08/27	0	0.00	0.1	32.35	32.35	-0.1	1,949	-0.01%
2019/08/19	0	0.00	109	32.55	32.65	-109	2,036	-5.35%	大賣/鉅額交易
2019/08/08	1	31.90	0	0.00	31.95	1	1,968	0.05%
2019/08/07	0	0.00	1	31.65	31.60	-1	1,970	-0.05%
2019/08/06	10	31.00	0	0.00	31.40	10	1,991	0.50%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/07/30	2	32.20	0	0.00	32.10	2	1,996	0.10%
2019/07/25	30	32.00	0	0.00	31.95	30	1,970	1.52%
2019/07/24	10	32.25	10	32.30	32.30	0	1,944	0.00%
2019/07/15	0	0.00	2	32.95	32.75	-2	1,940	-0.10%
2019/07/12	0.1	33.15	0	0.00	33.15	0.1	1,949	0.00%
2019/07/10	15	33.00	0	0.00	32.80	15	1,982	0.76%
2019/07/09	44	33.53	0	0.00	33.30	44	1,992	2.21%
2019/07/08	5	34.35	0	0.00	34.40	5	1,968	0.25%
2019/07/05	2	34.30	0	0.00	34.20	2	1,884	0.11%
2019/07/01	0	0.00	5	34.05	34.20	-5	1,738	-0.29%
2019/06/28	5	34.00	0	0.00	33.80	5	1,710	0.29%
2019/06/24	5	33.18	0	0.00	33.40	5	1,592	0.31%
2019/06/18	0	0.00	1	32.60	32.90	-1	1,567	-0.06%
2019/06/12	0	0.00	5	32.77	32.45	-5	1,662	-0.30%
2019/05/14	1	30.30	0	0.00	30.35	1	1,859	0.05%
2019/05/09	0	0.00	2	31.20	30.65	-2	1,928	-0.10%
2019/04/29	0	0.00	0.1	31.30	31.30	-0.1	2,299	-0.01%
2019/04/26	1	30.95	0	0.00	31.00	1	2,308	0.04%
2019/04/25	0	0.00	0.2	31.40	31.30	-0.2	2,296	-0.01%
2019/04/17	2	31.50	0	0.00	31.45	2	2,324	0.09%
2019/04/15	2	31.35	0	0.00	31.45	2	2,273	0.09%
2019/04/12	0	0.00	2	32.25	31.85	-2	2,240	-0.09%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/09	0	0.00	3	31.40	31.35	-3	2,232	-0.13%
2019/04/08	2	31.70	0	0.00	31.80	2	2,198	0.09%
2019/03/29	0	0.00	4	32.50	32.50	-4	2,165	-0.18%
2019/03/19	4	32.05	0	0.00	32.00	4	2,095	0.19%
2019/03/18	2	32.30	0	32.30	32.20	2	2,074	0.09%
2019/03/14	1	31.70	2	32.30	31.75	-1	2,005	-0.05%
2019/03/12	4	33.51	0	0.00	33.35	4	1,838	0.22%
2019/03/06	0	0.00	1	33.65	33.60	-1	1,800	-0.06%
2019/03/04	0	0.00	4	33.50	33.50	-4	1,759	-0.23%
2019/02/27	4	33.30	0	0.00	33.35	4	1,754	0.23%
2019/02/20	0	0.00	4	33.65	33.65	-4	1,787	-0.22%
2019/02/19	4	34.08	0	0.00	33.85	4	1,818	0.22%
2019/02/15	0	0.00	1	33.35	33.20	-1	1,775	-0.06%
2019/02/13	1	34.45	0	0.00	33.80	1	1,735	0.06%
2019/02/11	5	34.40	6	34.58	34.55	-1	1,676	-0.06%
2019/01/30	1	33.90	1	33.75	33.90	0	1,616	0.00%
2019/01/29	14	34.08	15	34.43	33.65	-1	1,583	-0.06%
2019/01/28	24	33.98	21	34.06	34.05	3	1,485	0.20%
2019/01/25	0	0.00	4	33.43	33.25	-4	1,391	-0.29%
2019/01/24	4	33.39	2	33.60	33.20	2	1,340	0.15%
2019/01/23	4	32.70	3	32.88	32.90	1	1,231	0.08%
2019/01/18	0	0.00	0	31.90	31.90	0	1,208	0.00%
2019/01/14	0	0.00	1	31.70	31.85	-1	1,210	-0.08%
2019/01/09	0.2	30.85	0	0.00	30.90	0.2	1,191	0.02%
2019/01/03	1	30.90	24	31.02	30.80	-23	1,272	-1.81%
2018/12/18	1	30.05	0	0.00	30.15	1	1,357	0.07%
2018/12/17	13.3	30.43	0	0.00	30.50	13.3	1,358	0.98%
2018/12/06	0	0.00	0.1	30.30	29.85	-0.1	1,363	0.00%
2018/12/05	2	30.60	0	0.00	30.35	2	1,362	0.15%
2018/11/21	0	0.00	3	29.60	29.50	-3	1,230	-0.24%
2018/11/16	2	29.70	0	0.00	29.70	2	1,163	0.17%
2018/11/08	0.1	28.60	0	0.00	28.55	0.1	1,130	0.01%
2018/11/02	0	0.00	1	28.55	28.50	-1	1,171	-0.09%
2018/10/29	0	0.00	4	27.90	28.10	-4	1,153	-0.35%
2018/10/25	1	28.25	1	28.30	28.50	0	1,104	0.00%
2018/10/16	4	29.80	0	0.00	29.25	4	1,075	0.37%
2018/10/09	1	31.00	0	0.00	30.90	1	1,029	0.10%
2018/10/08	2	30.80	0	0.00	30.95	2	1,033	0.19%
2018/10/04	1	32.00	3	32.13	31.80	-2	991	-0.20%
2018/10/03	8	32.05	0	0.00	31.90	8	965	0.83%
2018/10/01	0	0.00	30	31.00	31.00	-30	873	-3.43%
2018/09/20	20	30.93	0	0.00	30.65	20	847	2.36%
2018/09/19	10	30.70	1	30.75	30.80	9	853	1.05%
2018/09/11	0	0.00	1	29.35	29.40	-1	922	-0.11%
2018/09/10	1	29.25	0	0.00	29.10	1	930	0.11%
2018/09/07	0	0.00	1	30.45	30.10	-1	942	-0.11%
2018/08/21	0	0.00	5	30.10	30.35	-5	1,192	-0.42%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/09	0	0.00	3	30.15	30.20	-3	1,175	-0.26%
2018/07/25	6	30.10	6	30.10	30.05	0	1,278	0.00%
2018/07/24	0	0.00	2	30.95	30.90	-2	1,269	-0.16%
2018/07/10	0	0.00	30	30.75	30.75	-30	1,387	-2.16%
2018/07/06	1	30.65	0	0.00	30.65	1	1,404	0.07%
2018/07/03	1	31.20	0	0.00	30.85	1	1,423	0.07%
2018/07/02	5	31.40	0	0.00	31.55	5	1,424	0.35%
2018/06/26	7	30.03	0	0.00	30.75	7	1,383	0.51%
2018/06/19	0	0.00	7	31.90	31.90	-7	1,282	-0.55%
2018/06/12	8	32.68	0	0.00	32.50	8	1,199	0.67%
2018/06/05	2	33.20	0	0.00	33.10	2	1,044	0.19%
2018/05/09	0	0.00	4.2	33.91	33.95	-4.2	1,070	-0.39%
2018/05/03	2	34.35	0	0.00	34.15	2	1,067	0.19%
2018/04/26	0	0.00	1	35.45	35.25	-1	1,042	-0.10%
2018/04/23	0	35.05	0	0.00	35.05	0	1,001	0.00%
2018/04/20	1	34.90	0	0.00	34.95	1	1,016	0.10%
2018/04/19	0	34.10	0	0.00	33.85	0	1,031	0.00%
2018/04/12	30	34.45	0	0.00	34.65	30	1,051	2.85%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/13	0	0.00	1	34.15	34.20	-1	1,656	-0.06%
2018/02/07	5	34.00	0	0.00	33.90	5	2,430	0.21%
2018/02/06	1	33.90	0	0.00	34.15	1	2,431	0.04%
2018/01/26	1	35.70	0	0.00	35.80	1	2,571	0.04%
2018/01/19	0.3	35.95	1	35.80	35.80	-0.8	2,800	-0.03%
2018/01/18	1	36.10	0	0.00	36.20	1	2,818	0.04%
2018/01/17	0	0.00	1	35.85	36.45	-1	2,815	-0.04%
2018/01/16	3	35.82	0	0.00	35.90	3	2,797	0.11%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/10	1	36.95	0	0.00	36.95	1	2,718	0.04%
2018/01/09	1	36.95	0	0.00	37.00	1	2,711	0.04%
2018/01/05	0	0.00	2	36.90	37.15	-2	2,692	-0.07%
2018/01/04	0	0.00	2	36.70	36.60	-2	2,688	-0.07%
2018/01/02	1	37.35	0	0.00	37.50	1	2,657	0.04%