漢翔 (2634)-新光-高雄券商分點個股進出

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
57.1
漲跌
▼0.7
漲幅
-1.21%
成交量
25,381張
產業
上市航運類股▲2.31%
688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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	60	57.52	25.2	57.72	57.10	34.8	13,958	0.25%
2024/04/23	30.1	57.37	74.1	57.11	57.80	-44	13,656	-0.32%
2024/04/22	59.6	57.53	34.1	58.04	56.10	25.4	13,472	0.19%
2024/04/19	101.8	58.43	60	58.16	57.60	41.8	13,470	0.31%	大買/
2024/04/18	45.4	57.50	105.5	57.89	58.70	-60.1	12,973	-0.46%	大賣/
2024/04/17	27.4	56.00	31	56.47	55.80	-3.6	12,495	-0.03%
2024/04/16	100	56.91	109.6	55.99	55.40	-9.6	12,617	-0.08%	大賣/
2024/04/15	115.3	58.91	110.5	59.05	58.00	4.8	12,092	0.04%	大買/大賣/
2024/04/12	40.4	56.39	68	56.61	56.80	-27.6	11,131	-0.25%
2024/04/11	40.3	56.77	20.1	56.70	55.80	20.2	11,010	0.18%
2024/04/10	115.6	57.68	75.9	57.85	56.80	39.7	10,635	0.37%	大買/
2024/04/09	46.1	55.13	92.2	55.95	57.50	-46.1	9,678	-0.48%
2024/04/08	13.7	52.99	8	53.05	53.00	5.7	8,809	0.06%
2024/04/03	18.5	53.95	8.4	53.86	53.70	10.2	8,809	0.12%
2024/04/02	18.6	54.37	17	54.32	54.30	1.6	8,725	0.02%
2024/04/01	13.1	53.96	33.3	53.80	54.40	-20.3	8,554	-0.24%
2024/03/29	10.3	52.42	17.1	52.47	52.60	-6.9	8,247	-0.08%
2024/03/28	144.1	54.27	132.4	53.47	52.60	11.8	8,231	0.14%	大買/大賣/
2024/03/27	115	51.79	151.8	52.65	53.20	-36.7	7,646	-0.48%	大買/大賣/
2024/03/26	2	50.21	2.1	50.25	49.65	0	7,194	0.00%
2024/03/25	13.1	50.27	21.1	50.45	50.40	-8	7,200	-0.11%
2024/03/22	6.1	49.71	10	49.64	50.30	-3.9	7,172	-0.05%
2024/03/21	7	48.31	5.1	48.30	48.70	1.9	6,957	0.03%
2024/03/20	0.2	48.38	2	48.50	47.95	-1.8	6,979	-0.03%
2024/03/19	1.2	48.65	3	48.83	48.60	-1.8	6,984	-0.03%
2024/03/18	3.1	48.05	4	48.15	48.40	-0.9	7,276	-0.01%
2024/03/15	3.1	47.96	2	47.85	47.55	1.1	7,377	0.01%
2024/03/14	1.2	47.16	1	47.25	47.15	0.2	7,313	0.00%
2024/03/13	4.3	47.58	2	47.50	47.55	2.3	7,365	0.03%
2024/03/12	0	0.00	2	47.78	48.15	-2	7,418	-0.03%
2024/03/11	0	47.75	2	47.50	47.55	-2	7,409	-0.03%
2024/03/08	19.1	47.34	3	47.08	47.10	16.1	7,416	0.22%
2024/03/07	5.3	48.39	0	0.00	48.30	5.3	7,380	0.07%
2024/03/06	0	49.45	0	0.00	48.90	0	7,391	0.00%
2024/03/05	6	49.41	0	0.00	49.45	6	7,401	0.08%
2024/03/04	1	50.10	12	49.94	49.80	-11	7,410	-0.15%
2024/03/01	0	49.80	0	0.00	49.60	0	7,433	0.00%
2024/02/29	1	49.70	5.4	49.68	49.65	-4.4	7,682	-0.06%
2024/02/27	22.5	49.56	20	48.90	48.90	2.5	8,222	0.03%
2024/02/26	9	49.59	2	49.20	49.75	7	8,200	0.09%
2024/02/23	8	48.68	1.2	48.54	48.40	6.8	8,159	0.08%
2024/02/22	0.1	49.10	1	49.25	49.25	-0.9	8,163	-0.01%
2024/02/21	0	0.00	4	49.11	49.10	-4	8,207	-0.05%
2024/02/20	0.2	49.29	2.1	49.13	49.05	-1.9	8,243	-0.02%
2024/02/19	9	49.57	1	49.65	49.45	8	8,342	0.10%
2024/02/16	1	49.10	1	49.10	49.30	0	8,393	0.00%
2024/02/15	1	49.19	2	48.90	49.20	-1	8,522	-0.01%
2024/02/05	4.3	47.93	2	48.20	48.10	2.3	8,533	0.03%
2024/02/02	6.6	48.30	7	48.53	48.25	-0.5	8,539	-0.01%
2024/02/01	31.4	48.88	1	49.00	48.85	30.4	8,508	0.36%
2024/01/31	8.1	49.26	4	49.28	49.20	4.1	8,619	0.05%
2024/01/30	6.6	49.90	0	0.00	49.80	6.6	8,825	0.07%
2024/01/29	1	50.20	1	50.30	50.20	0	8,876	0.00%
2024/01/26	2	49.98	33	50.00	49.90	-31	9,023	-0.34%
2024/01/25	8	50.35	5	50.22	50.10	3	9,076	0.03%
2024/01/24	4	50.43	8	50.68	50.50	-4	9,094	-0.04%
2024/01/22	4	50.03	0	0.00	49.90	4	9,131	0.04%
2024/01/19	2	50.10	1	50.00	49.95	1	9,129	0.01%
2024/01/18	3	49.75	2.1	49.75	49.80	0.9	9,208	0.01%
2024/01/17	6.1	50.49	4	50.90	50.20	2.1	9,224	0.02%
2024/01/16	13	51.39	24	51.45	51.30	-11	9,252	-0.12%
2024/01/15	66.2	53.58	46.1	52.95	52.10	20.1	9,218	0.22%
2024/01/12	1	53.10	7.2	52.76	53.00	-6.2	8,866	-0.07%
2024/01/11	4	50.90	6.6	51.35	52.00	-2.6	8,723	-0.03%
2024/01/10	33.1	52.22	29	52.28	51.60	4.1	8,783	0.05%
2024/01/09	42	52.06	6	52.57	51.50	36	8,630	0.42%
2024/01/08	20.1	53.93	19.1	54.74	53.70	1	8,428	0.01%
2024/01/05	2.1	53.44	12.1	54.04	54.20	-10	8,203	-0.12%
2024/01/04	33	52.80	16.1	52.90	52.70	16.9	8,070	0.21%
2024/01/03	6	53.13	4	53.03	52.70	2	8,366	0.02%
2024/01/02	4.1	53.60	2	53.65	53.60	2.1	8,328	0.02%
2023/12/29	11	53.51	32.1	53.51	53.60	-21.1	8,357	-0.25%
2023/12/28	4	53.15	4	53.10	53.10	0	8,331	0.00%
2023/12/27	1	52.80	6.1	52.97	52.80	-5.1	8,352	-0.06%
2023/12/26	6	53.38	9	53.06	53.00	-3	8,419	-0.04%
2023/12/25	40	53.14	12.6	52.97	53.30	27.4	8,402	0.33%
2023/12/22	3.1	52.37	3.2	52.49	52.30	-0.2	8,360	0.00%
2023/12/21	21.3	52.95	4	53.23	52.10	17.3	8,547	0.20%
2023/12/20	1	52.40	11	52.53	52.70	-10	8,441	-0.12%
2023/12/19	6	52.03	11	51.82	52.00	-5	8,505	-0.06%
2023/12/18	10	52.80	6	52.80	52.80	4	8,579	0.05%
2023/12/15	7	52.47	9	52.48	52.50	-2	8,674	-0.02%
2023/12/14	10	52.24	1	52.10	52.00	9	8,797	0.10%
2023/12/13	69	52.99	19	52.63	51.90	50	8,952	0.56%
2023/12/12	1	52.90	9.1	52.60	52.70	-8.1	8,927	-0.09%
2023/12/11	7.2	51.67	3	51.50	51.50	4.2	9,025	0.05%
2023/12/08	4	51.90	5	51.84	51.50	-1	9,174	-0.01%
2023/12/07	31.7	53.13	21	52.23	52.20	10.7	9,367	0.11%
2023/12/06	6	52.23	2	52.35	52.00	4	10,039	0.04%
2023/12/05	2.2	52.77	24	52.42	52.40	-21.8	10,377	-0.21%
2023/12/04	20	53.26	6	53.17	53.10	14	10,439	0.13%
2023/12/01	1	52.20	4.2	52.28	52.30	-3.2	10,463	-0.03%
2023/11/30	5	51.64	2	51.50	51.80	3	10,729	0.03%
2023/11/29	3.2	51.97	10	52.06	51.90	-6.8	11,055	-0.06%
2023/11/28	8.1	52.19	9	52.10	52.30	-1	11,478	-0.01%
2023/11/27	42	52.62	11	52.26	51.60	31	11,941	0.26%
2023/11/24	56.1	52.93	49.2	52.70	52.60	6.9	11,969	0.06%
2023/11/22	4.1	51.10	0	0.00	50.70	4.1	13,177	0.03%
2023/11/21	7.1	50.86	11	50.86	50.60	-3.9	14,097	-0.03%
2023/11/20	3	51.13	16	51.19	51.20	-13	15,292	-0.08%
2023/11/17	1	50.40	9	50.62	50.40	-8	16,846	-0.05%
2023/11/16	4.1	50.29	14	50.01	50.40	-10	16,958	-0.06%
2023/11/15	6.1	49.46	6.1	49.57	49.25	0	16,884	0.00%
2023/11/14	27	49.58	26.1	50.35	49.25	0.9	16,885	0.01%
2023/11/13	3	48.77	4	49.33	49.15	-1	16,852	-0.01%
2023/11/10	8.1	48.82	3	48.65	48.55	5.1	16,862	0.03%
2023/11/09	4.3	49.61	2	49.60	49.10	2.3	16,918	0.01%
2023/11/08	9.2	49.44	7	49.96	49.50	2.2	17,049	0.01%
2023/11/07	21.2	49.82	3	49.72	49.35	18.2	17,126	0.11%
2023/11/06	7.1	51.69	5.1	51.78	51.60	1.9	17,057	0.01%
2023/11/03	11.2	51.74	15	51.73	51.80	-3.8	17,234	-0.02%
2023/11/02	32.1	50.01	4	50.08	50.10	28.1	17,601	0.16%
2023/11/01	0.1	48.75	7	48.85	48.70	-7	17,693	-0.04%
2023/10/31	1.1	48.91	1	48.80	48.55	0.1	17,832	0.00%
2023/10/30	1	49.75	0	0.00	49.60	1	17,965	0.01%
2023/10/27	5	50.20	5.1	50.20	50.10	-0.1	18,128	0.00%
2023/10/26	9.5	49.90	11.1	50.06	50.00	-1.5	18,398	-0.01%
2023/10/25	17.3	50.67	15	50.79	50.50	2.3	18,384	0.01%
2023/10/24	13	49.43	9	49.48	50.10	4	18,391	0.02%
2023/10/23	3.2	48.03	41	48.28	48.40	-37.8	18,373	-0.21%
2023/10/20	69	48.65	103	48.46	48.45	-34	18,464	-0.18%	大賣/
2023/10/19	42	49.25	47	49.56	49.80	-5	18,502	-0.03%
2023/10/18	6.6	50.13	7	49.90	49.30	-0.4	18,654	0.00%
2023/10/17	10	52.66	53	51.82	51.60	-43	18,695	-0.23%
2023/10/16	8	53.83	2	54.40	53.70	6	18,661	0.03%
2023/10/13	3.1	54.30	5	54.26	54.70	-1.9	18,861	-0.01%
2023/10/12	6.2	54.37	6	54.32	54.30	0.2	19,063	0.00%
2023/10/11	161	55.51	93	55.32	53.90	68	19,196	0.35%	大買/
2023/10/06	4.4	53.63	11	53.73	53.80	-6.6	19,075	-0.03%
2023/10/05	18.5	53.38	13	53.56	53.60	5.5	19,149	0.03%
2023/10/04	6.1	53.51	5.2	53.74	53.30	1	19,196	0.01%
2023/10/03	16.2	54.76	6	54.72	54.20	10.2	19,333	0.05%
2023/10/02	4.3	54.93	13	55.22	55.00	-8.7	19,460	-0.04%
2023/09/28	1.3	54.89	3	55.00	54.90	-1.7	19,648	-0.01%
2023/09/27	8.1	54.14	6	54.28	54.40	2.1	20,053	0.01%
2023/09/26	24.3	55.48	17.1	55.12	54.60	7.2	20,131	0.04%
2023/09/25	18.3	56.63	17	56.70	56.70	1.3	20,174	0.01%
2023/09/22	31.1	55.92	25	55.94	55.70	6.1	20,194	0.03%
2023/09/21	14.2	55.19	10	55.11	55.50	4.2	20,340	0.02%
2023/09/20	13	56.06	14	56.18	56.00	-1	20,661	0.00%
2023/09/19	21	56.85	55.1	56.80	56.20	-34.1	20,917	-0.16%
2023/09/18	53.2	58.85	47	58.47	57.60	6.2	21,299	0.03%
2023/09/15	47.1	58.22	52	58.54	58.00	-4.9	22,514	-0.02%
2023/09/14	26.4	59.74	15	59.28	59.20	11.4	24,361	0.05%
2023/09/13	16.7	60.04	15	60.02	59.90	1.7	25,282	0.01%
2023/09/12	27.3	60.88	29	60.94	60.50	-1.8	25,608	-0.01%
2023/09/11	127.1	62.64	122.2	62.22	60.80	4.9	25,750	0.02%	大買/大賣/
2023/09/08	85.1	61.33	49.3	61.21	61.90	35.9	25,155	0.14%
2023/09/07	12.2	60.44	9.5	60.54	60.40	2.7	24,936	0.01%
2023/09/06	12	60.28	9	60.14	60.30	3	25,092	0.01%
2023/09/05	32	60.20	19.8	60.25	59.50	12.2	25,246	0.05%
2023/09/04	66.4	62.03	68.5	62.01	61.30	-2.1	25,481	-0.01%
2023/09/01	64	62.51	94.8	62.56	62.40	-30.8	25,566	-0.12%
2023/08/31	98.1	62.21	101.1	62.46	62.00	-3	25,428	-0.01%	大賣/
2023/08/30	54.7	61.18	42	61.36	61.60	12.7	25,425	0.05%
2023/08/29	110.8	59.99	133.2	60.48	61.50	-22.4	25,440	-0.09%	大買/大賣/
2023/08/28	239.3	62.09	219.1	61.81	61.00	20.2	24,866	0.08%	大買/大賣/
2023/08/25	129	61.43	103.8	61.32	60.30	25.3	23,852	0.11%	大買/大賣/
2023/08/24	159.1	61.39	185.1	61.15	61.40	-26.1	23,172	-0.11%	大買/大賣/
2023/08/23	149.7	59.26	125.6	59.78	59.00	24.1	22,194	0.11%	大買/大賣/
2023/08/22	8.2	54.71	12	54.76	55.50	-3.8	20,868	-0.02%
2023/08/21	3	55.33	1.1	55.40	55.50	2	20,986	0.01%
2023/08/18	5.1	54.74	3.8	55.26	54.70	1.3	21,567	0.01%
2023/08/17	6	54.58	5	54.92	55.10	1	22,073	0.00%
2023/08/16	5.2	53.55	4	53.68	53.80	1.2	22,699	0.01%
2023/08/15	3.8	54.16	1	53.80	53.90	2.8	23,079	0.01%
2023/08/14	5	54.84	27	55.13	54.00	-22	23,352	-0.09%
2023/08/11	28.1	57.30	11	56.54	56.80	17.1	23,780	0.07%
2023/08/10	23	58.26	20.1	58.40	58.00	2.9	23,730	0.01%
2023/08/09	34.1	58.12	37.1	58.12	58.30	-3	23,730	-0.01%
2023/08/08	35.9	58.01	33.5	58.06	57.80	2.4	23,855	0.01%
2023/08/07	9.2	55.72	13.2	56.57	57.20	-4	23,996	-0.02%
2023/08/04	4	56.20	11	55.89	56.10	-7	24,323	-0.03%
2023/08/02	9.2	55.38	19	55.40	55.20	-9.8	24,828	-0.04%
2023/08/01	4.2	55.24	8	55.35	54.80	-3.8	25,063	-0.02%
2023/07/31	37.1	55.57	17	55.63	55.50	20.1	25,683	0.08%
2023/07/28	16	53.73	5	53.92	53.80	11	26,100	0.04%
2023/07/27	8.2	54.51	10.2	54.40	54.50	-2	27,285	-0.01%
2023/07/26	22	53.72	7	53.70	53.40	15	28,078	0.05%
2023/07/25	13	53.42	1	54.00	54.00	12	29,699	0.04%
2023/07/24	11.2	53.49	16	53.53	53.50	-4.8	31,348	-0.02%
2023/07/21	39	55.15	39	55.23	54.40	0	32,211	0.00%
2023/07/20	24	55.45	16.8	55.68	55.70	7.2	34,259	0.02%
2023/07/19	13	54.31	6.1	54.26	53.70	6.9	35,118	0.02%
2023/07/18	10.4	53.54	19.1	53.59	53.50	-8.7	35,969	-0.02%
2023/07/17	15.6	54.73	73.2	54.99	54.80	-57.6	36,519	-0.16%
2023/07/14	12.1	55.98	6	56.33	55.70	6.1	37,088	0.02%
2023/07/13	29.2	56.58	28.3	56.60	56.10	0.9	38,925	0.00%
2023/07/12	19	57.48	2	57.45	57.20	17	41,165	0.04%
2023/07/11	7.3	57.80	19	58.26	57.70	-11.7	43,826	-0.03%
2023/07/10	20.1	58.79	15	58.55	58.30	5.1	45,283	0.01%
2023/07/07	14.1	59.18	19.4	59.48	59.40	-5.4	46,632	-0.01%
2023/07/06	40.7	60.89	28	61.15	60.20	12.7	47,102	0.03%
2023/07/05	61.1	62.19	73.1	62.22	61.90	-12	47,378	-0.03%
2023/07/04	64.1	61.62	53	61.51	61.30	11.1	47,089	0.02%
2023/07/03	16.1	60.33	16	60.44	61.40	0.1	47,026	0.00%
2023/06/30	9.3	60.18	12	59.95	60.00	-2.7	46,820	-0.01%
2023/06/29	20.5	60.84	37	60.62	60.50	-16.5	46,813	-0.04%
2023/06/28	90	60.73	69.7	60.73	60.70	20.3	46,669	0.04%
2023/06/27	36.5	60.42	68.1	60.47	59.30	-31.6	46,754	-0.07%
2023/06/26	65.5	62.12	83.5	61.83	60.70	-18	47,177	-0.04%
2023/06/21	223.6	65.07	162.2	64.79	63.40	61.4	46,949	0.13%	大買/大賣/
2023/06/20	277.1	64.68	187.2	64.59	65.00	89.9	45,875	0.20%	大買/大賣/
2023/06/19	65	61.56	117.3	62.27	63.90	-52.3	43,882	-0.12%	大賣/
2023/06/16	38.1	57.83	44	58.03	58.10	-5.9	42,910	-0.01%
2023/06/15	56	56.48	70.3	56.24	57.30	-14.3	42,614	-0.03%
2023/06/14	20	56.31	20.1	56.66	56.00	-0.1	42,368	0.00%
2023/06/13	17	56.75	16	56.93	56.60	1	42,460	0.00%
2023/06/12	52.2	56.93	33.2	57.09	56.50	19	42,670	0.04%
2023/06/09	34.2	57.74	20	57.84	57.50	14.2	42,840	0.03%
2023/06/08	79	57.79	82	57.77	57.70	-3	43,055	-0.01%
2023/06/07	45	57.47	47.2	57.37	57.50	-2.2	42,805	-0.01%
2023/06/06	92.8	56.64	92	56.72	56.40	0.8	43,073	0.00%
2023/06/05	34	57.40	56.2	57.46	57.30	-22.2	43,876	-0.05%
2023/06/02	13	56.28	21.2	56.18	56.30	-8.2	43,546	-0.02%
2023/06/01	5.2	55.17	10	55.52	55.30	-4.8	43,401	-0.01%
2023/05/31	19.1	55.11	14.1	55.12	55.40	5	43,443	0.01%
2023/05/30	40.2	55.33	22	55.72	54.80	18.2	43,459	0.04%
2023/05/29	35	55.97	57.3	56.15	55.80	-22.3	43,343	-0.05%
2023/05/26	62.1	55.11	60.2	54.84	54.80	2	43,222	0.00%
2023/05/25	33.1	55.91	30.9	56.05	56.00	2.2	43,100	0.01%
2023/05/24	100	57.57	91.2	57.29	56.70	8.8	43,064	0.02%
2023/05/23	91	56.84	75.2	56.97	56.70	15.8	42,899	0.04%
2023/05/22	71.9	56.57	142.1	55.93	56.90	-70.2	42,593	-0.16%	大賣/
2023/05/19	71.1	54.52	64	54.47	54.20	7.1	42,282	0.02%
2023/05/18	81.1	55.10	23	54.97	54.50	58.1	42,021	0.14%
2023/05/17	83.4	55.28	75	55.20	55.00	8.4	41,789	0.02%
2023/05/16	19.2	53.76	16	53.84	53.70	3.2	41,378	0.01%
2023/05/15	22	53.76	36.1	53.54	53.70	-14.1	41,725	-0.03%
2023/05/12	53.4	53.87	47	53.97	54.40	6.4	43,241	0.01%
2023/05/11	97.2	54.41	94.1	54.18	54.00	3.1	43,592	0.01%
2023/05/10	66	55.41	58	55.46	55.30	8	43,073	0.02%
2023/05/09	63.4	55.13	47.3	54.99	54.50	16.2	42,634	0.04%
2023/05/08	24	56.90	32	56.77	56.60	-8	42,096	-0.02%
2023/05/05	83.3	56.88	74.1	56.82	56.40	9.2	41,801	0.02%
2023/05/04	87.7	57.98	86.6	57.93	57.60	1.1	41,148	0.00%
2023/05/03	168.6	58.68	144.1	58.58	58.70	24.6	40,545	0.06%	大買/大賣/
2023/05/02	154.3	58.35	121.1	57.97	57.40	33.2	39,311	0.08%	大買/大賣/
2023/04/28	235.1	58.57	275.1	58.44	58.00	-40	38,504	-0.10%	大買/大賣/
2023/04/27	262.7	57.37	253	57.37	57.50	9.6	36,822	0.03%	大買/大賣/
2023/04/26	242.4	55.68	260	55.70	55.90	-17.6	35,055	-0.05%	大買/大賣/
2023/04/25	327.3	57.21	329.2	57.00	56.40	-1.9	34,075	-0.01%	大買/大賣/
2023/04/24	167.5	55.74	156.7	56.13	57.50	10.8	31,803	0.03%	大買/大賣/
2023/04/21	73.4	54.16	79.8	54.34	54.70	-6.3	30,689	-0.02%
2023/04/20	88.7	54.74	71	54.69	54.40	17.7	29,705	0.06%
2023/04/19	94.5	56.46	106.5	56.34	56.60	-12	28,932	-0.04%	大賣/
2023/04/18	264.8	56.84	315.7	56.10	55.90	-50.9	28,155	-0.18%	大買/大賣/
2023/04/17	200.6	56.57	209.5	57.43	58.00	-8.9	26,225	-0.03%	大買/大賣/
2023/04/14	463.1	54.68	303.1	54.33	54.20	159.9	23,870	0.67%	大買/大賣/鉅額交易
2023/04/13	166.5	50.76	121	51.80	52.90	45.5	21,249	0.21%	大買/大賣/
2023/04/12	163.5	47.11	159.1	47.44	48.15	4.4	20,124	0.02%	大買/大賣/
2023/04/11	44.1	44.68	58.6	44.39	43.80	-14.5	18,629	-0.08%
2023/04/10	72	43.69	238.1	43.78	44.30	-166.1	18,055	-0.92%	大賣/鉅額交易
2023/04/07	85	42.20	29	42.29	42.40	56	17,575	0.32%
2023/04/06	24	42.16	94	42.39	42.00	-70	17,668	-0.40%
2023/03/31	42.3	41.76	7	41.62	41.65	35.3	17,716	0.20%
2023/03/30	44.3	41.54	14	41.61	41.85	30.3	17,689	0.17%
2023/03/29	34.4	41.43	24	41.60	41.55	10.4	17,597	0.06%
2023/03/28	61.6	41.68	32	41.85	41.20	29.6	17,588	0.17%
2023/03/27	199	43.69	169	43.56	43.20	30	17,093	0.18%	大買/大賣/
2023/03/24	34	42.02	152	42.21	42.45	-118	16,439	-0.72%	大賣/鉅額交易
2023/03/23	27	41.70	16	41.77	41.75	11	16,380	0.07%
2023/03/22	64	40.78	3	40.88	40.85	61	16,148	0.38%
2023/03/21	71	41.25	13.2	41.37	41.00	57.8	16,101	0.36%
2023/03/20	13	41.02	16.1	41.02	41.00	-3.1	16,040	-0.02%
2023/03/17	7	40.56	8.1	40.62	40.25	-1.1	16,072	-0.01%
2023/03/16	16.1	40.27	26	40.13	40.20	-9.9	16,215	-0.06%
2023/03/15	51.1	40.93	26	40.95	41.00	25.1	16,594	0.15%
2023/03/14	19	39.92	21.4	40.03	39.85	-2.4	16,663	-0.01%
2023/03/13	21.3	38.87	10.1	39.14	38.95	11.2	17,010	0.07%
2023/03/10	29.1	41.16	18.6	40.75	40.90	10.5	17,105	0.06%
2023/03/09	39.6	41.51	136	41.76	42.05	-96.4	17,023	-0.57%	大賣/
2023/03/08	109.1	41.24	279.1	41.61	41.00	-170	16,777	-1.01%	大買/大賣/鉅額交易
2023/03/07	7.1	39.07	8	39.04	39.40	-0.9	16,726	-0.01%
2023/03/06	119	38.84	11	38.90	38.65	108	16,633	0.65%	大買/鉅額交易
2023/03/03	4	38.56	4	38.71	38.40	0	16,513	0.00%
2023/03/02	33	37.63	1	37.65	37.85	32	16,435	0.19%
2023/03/01	5	38.08	5.2	38.08	38.00	-0.2	16,423	0.00%
2023/02/24	5	38.53	14	38.79	38.50	-9	16,568	-0.05%
2023/02/23	58	38.95	13	38.98	39.20	45	16,400	0.27%
2023/02/22	76	38.58	15	39.06	39.20	61	16,303	0.37%
2023/02/21	73	38.96	18.1	38.94	38.80	54.9	16,229	0.34%
2023/02/20	20	38.80	6.4	38.92	38.80	13.6	15,930	0.09%
2023/02/17	58	38.60	63.6	38.87	38.50	-5.6	15,735	-0.04%
2023/02/16	3.1	37.85	11.4	38.01	38.00	-8.3	15,357	-0.05%
2023/02/15	13	37.47	139	37.59	37.30	-126	15,226	-0.83%	大賣/鉅額交易
2023/02/14	106	37.11	16	37.22	37.60	90	15,097	0.60%	大買/
2023/02/13	39.1	37.49	144	38.14	37.65	-105	15,039	-0.70%	大賣/鉅額交易
2023/02/10	207.2	38.51	269.2	38.33	37.95	-62	14,717	-0.42%	大買/大賣/
2023/02/09	39	37.39	50.2	37.01	37.35	-11.2	13,007	-0.09%
2023/02/08	5	35.87	10	35.86	35.90	-5	12,322	-0.04%
2023/02/07	11	35.40	108	35.41	35.45	-97	12,217	-0.79%	大賣/
2023/02/06	5	35.45	24	35.45	35.50	-19	12,254	-0.16%
2023/02/03	9	34.82	20	35.04	34.95	-11	12,155	-0.09%
2023/02/02	162	34.56	5	34.91	34.45	157	12,027	1.31%	大買/鉅額交易
2023/02/01	51	34.76	105	34.75	34.55	-54	11,897	-0.45%	大賣/
2023/01/30	7	34.21	4	34.18	34.10	3	11,767	0.03%
2023/01/17	2	34.23	0	0.00	34.15	2	11,749	0.02%
2023/01/16	1	34.30	3	34.47	34.40	-2	11,809	-0.02%
2023/01/13	1	34.75	2	34.85	34.70	-1	11,871	-0.01%
2023/01/12	71	35.01	3	35.18	34.85	68	11,970	0.57%
2023/01/11	5	35.26	5	35.32	35.05	0	11,993	0.00%
2023/01/10	52	34.96	0	0.00	34.80	52	11,948	0.44%
2023/01/09	56	35.00	3	35.18	34.95	53	11,937	0.44%
2023/01/06	2	35.25	3	35.42	35.25	-1	11,951	-0.01%
2023/01/05	9	35.53	15	35.60	35.25	-6	12,024	-0.05%
2023/01/04	10	35.35	6	35.41	35.45	4	11,953	0.03%
2023/01/03	5	35.53	5	35.31	35.40	0	11,892	0.00%
2022/12/30	15	35.97	128	35.56	35.75	-113	11,774	-0.96%	大賣/鉅額交易
2022/12/29	1	35.15	1	35.00	35.10	0	11,294	0.00%
2022/12/28	72	35.04	21	35.36	35.10	51	11,223	0.45%
2022/12/27	12	35.19	115	35.66	35.00	-103	11,126	-0.93%	大賣/鉅額交易
2022/12/26	72	35.27	34	35.18	35.25	38	11,028	0.34%
2022/12/23	19.1	34.56	5	34.59	34.55	14.1	10,789	0.13%
2022/12/22	6	33.50	0	0.00	33.50	6	10,626	0.06%
2022/12/21	0	0.00	4	33.49	33.25	-4	10,653	-0.04%
2022/12/20	53.1	34.41	47	33.46	33.30	6.1	10,740	0.06%
2022/12/19	51	34.70	17	34.90	34.40	34	10,836	0.31%
2022/12/16	33.2	35.07	136	35.27	34.95	-102.8	10,808	-0.95%	大賣/鉅額交易
2022/12/15	42.1	35.70	35	35.58	35.95	7.1	10,663	0.07%
2022/12/14	68	34.56	18	34.58	35.00	50	10,373	0.48%
2022/12/13	90.1	34.64	7	34.60	34.35	83.1	10,265	0.81%
2022/12/12	6	34.67	7	34.89	34.85	-1	10,170	-0.01%
2022/12/09	18	35.08	23	35.03	34.85	-5	10,069	-0.05%
2022/12/08	51	35.66	124	35.55	35.20	-73	9,939	-0.73%	大賣/
2022/12/07	47.1	35.86	51	35.45	35.85	-4	9,652	-0.04%
2022/12/06	198	35.58	275	36.18	35.60	-77	9,049	-0.85%	大買/大賣/
2022/12/05	143.2	36.43	63	36.67	36.25	80.2	8,693	0.92%	大買/
2022/12/02	53.1	34.43	43	34.50	34.80	10.1	7,945	0.13%
2022/12/01	28	33.12	6	33.23	33.10	22	7,385	0.30%
2022/11/30	80	33.31	8	33.43	33.40	72	7,203	1.00%
2022/11/29	45.1	33.51	89.3	33.21	33.90	-44.2	6,738	-0.66%
2022/11/28	8	32.00	14	31.94	31.90	-6	5,674	-0.11%
2022/11/25	60	31.45	3.1	31.55	31.40	57	5,575	1.02%
2022/11/24	1	31.40	6	31.62	31.40	-5	5,571	-0.09%
2022/11/23	5	31.63	6	31.78	31.55	-1	5,518	-0.02%
2022/11/22	27	31.74	30	31.82	31.55	-3	5,426	-0.06%
2022/11/21	6	31.04	15	30.96	30.90	-9	5,128	-0.18%
2022/11/18	11	30.97	5	30.98	31.05	6	5,115	0.12%
2022/11/17	36	30.70	2	30.70	30.60	34	5,066	0.67%
2022/11/16	29	31.28	7	31.55	31.05	22	4,972	0.44%
2022/11/15	4	30.94	0.1	31.86	30.95	3.9	4,857	0.08%
2022/11/14	1	31.10	0	0.00	31.15	1	4,831	0.02%
2022/11/11	3	31.20	4.3	31.47	30.90	-1.3	4,846	-0.03%
2022/11/10	3	31.07	2	31.05	31.10	1	4,916	0.02%
2022/11/09	17	31.35	0	0.00	31.05	17	5,034	0.34%
2022/11/08	25	31.97	3	31.93	31.60	22	4,958	0.44%
2022/11/07	1	32.90	0	0.00	33.05	1	4,776	0.02%
2022/11/04	5.2	32.72	1	32.85	32.65	4.2	4,807	0.09%
2022/11/03	6.1	32.93	10	33.11	33.10	-3.9	4,848	-0.08%
2022/11/02	12	32.43	12	32.56	32.45	0	4,956	0.00%
2022/11/01	5	31.90	0	0.00	31.80	5	5,247	0.10%
2022/10/28	8	30.73	0	0.00	30.60	8	5,701	0.14%
2022/10/27	1	31.50	0	0.00	31.20	1	6,360	0.02%
2022/10/26	0	0.00	1	30.90	31.05	-1	7,147	-0.01%
2022/10/25	2	31.93	1	31.60	31.35	1	7,599	0.01%
2022/10/24	5	32.02	2	32.08	32.30	3	7,643	0.04%
2022/10/21	3.1	30.75	14.1	31.78	31.60	-11.1	7,662	-0.14%
2022/10/20	3	30.05	0	0.00	30.25	3	7,750	0.04%
2022/10/19	3	31.30	0.1	31.40	31.15	2.9	7,706	0.04%
2022/10/18	10	31.30	0	0.00	31.30	10	7,721	0.13%
2022/10/17	2	31.75	2.2	31.33	31.80	-0.2	7,877	0.00%
2022/10/14	1	31.55	0	0.00	31.45	1	8,017	0.01%
2022/10/13	5	31.80	26.2	31.27	31.15	-21.2	8,057	-0.26%
2022/10/12	10	33.21	8	32.94	32.90	2	8,015	0.03%
2022/10/11	27	33.62	27	33.19	33.55	0	8,125	0.00%
2022/10/07	30	33.77	7	33.49	33.45	23	8,286	0.28%
2022/10/05	1	34.50	2	34.40	34.10	-1	9,131	-0.01%
2022/09/30	0	0.00	0.2	33.37	33.80	-0.2	9,935	0.00%
2022/09/28	2	34.50	4.3	34.50	33.70	-2.3	10,280	-0.02%
2022/09/27	3	34.62	2.2	35.07	34.15	0.8	10,620	0.01%
2022/09/26	15	36.53	15	35.64	35.55	0	10,875	0.00%
2022/09/23	3	36.12	3	36.23	36.10	0	11,223	0.00%
2022/09/22	5	35.95	13.1	35.73	35.95	-8.1	11,423	-0.07%
2022/09/21	7	35.81	0	0.00	35.55	7	11,592	0.06%
2022/09/20	1	35.90	3	35.85	36.10	-2	11,680	-0.02%
2022/09/19	1	36.10	2	35.68	35.60	-1	11,793	-0.01%
2022/09/16	2	35.80	5	36.08	36.05	-3	11,941	-0.03%
2022/09/15	6	36.88	46	37.44	36.55	-40	12,241	-0.33%
2022/09/14	3.1	36.69	1.1	36.90	36.85	2	12,686	0.02%
2022/09/13	4	36.76	48	36.60	36.70	-44	13,391	-0.33%
2022/09/12	1	36.80	2	36.68	36.80	-1	15,449	-0.01%
2022/09/08	0	0.00	2	35.78	36.00	-2	16,498	-0.01%
2022/09/07	6	35.86	6	35.88	35.75	0	17,074	0.00%
2022/09/06	6	35.50	3.1	35.89	35.60	2.9	17,122	0.02%
2022/09/05	5	35.20	5.1	35.62	35.35	-0.1	17,077	0.00%
2022/09/02	0	0.00	0.3	35.32	35.20	-0.3	17,101	0.00%
2022/09/01	0	0.00	1.1	35.42	35.25	-1.1	17,091	-0.01%
2022/08/31	2	35.47	2.1	35.33	35.50	-0.1	17,113	0.00%
2022/08/30	5	35.30	6	35.20	35.15	-1	17,109	-0.01%
2022/08/29	1	35.10	2.5	35.27	35.00	-1.5	17,110	-0.01%
2022/08/26	2	35.90	4	36.01	35.80	-2	17,097	-0.01%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/24	2	36.10	8	35.94	35.75	-6	17,235	-0.03%
2022/08/23	11.4	35.82	3.2	35.69	35.90	8.2	17,266	0.05%
2022/08/22	4	35.17	0.8	35.16	35.20	3.2	17,223	0.02%
2022/08/19	8.6	35.42	2.3	35.34	35.10	6.3	17,273	0.04%
2022/08/18	42	35.19	1.4	35.33	35.40	40.6	17,291	0.23%
2022/08/17	4	35.13	5.7	35.47	35.05	-1.7	17,429	-0.01%
2022/08/16	6	36.55	7.1	36.48	35.60	-1.1	17,431	-0.01%
2022/08/15	24.5	36.63	9.1	37.04	36.90	15.4	17,493	0.09%
2022/08/12	2	37.13	6.4	37.10	37.00	-4.4	17,579	-0.03%
2022/08/11	0	0.00	12.3	37.20	36.80	-12.3	17,572	-0.07%
2022/08/10	25	36.89	8.8	36.96	36.75	16.2	17,554	0.09%
2022/08/09	9	37.02	11.5	37.19	37.15	-2.5	17,517	-0.01%
2022/08/08	34	36.97	72.4	37.28	37.00	-38.4	17,402	-0.22%
2022/08/05	10	35.96	7	35.82	35.95	3	17,068	0.02%
2022/08/04	16	36.27	28.3	36.17	36.00	-12.3	16,971	-0.07%
2022/08/03	147	37.15	100	37.06	37.10	47	16,796	0.28%	大買/
2022/08/02	57	37.75	96.1	38.04	38.20	-39.1	16,240	-0.24%
2022/08/01	21	36.91	32.2	37.05	37.35	-11.2	15,602	-0.07%
2022/07/29	2	35.33	9.2	35.84	35.90	-7.2	15,172	-0.05%
2022/07/28	16	35.78	7.5	35.48	35.25	8.6	15,100	0.06%
2022/07/27	9	35.66	29.2	35.82	35.90	-20.2	15,046	-0.13%
2022/07/26	9	35.19	13.2	35.21	35.20	-4.2	14,971	-0.03%
2022/07/25	20	35.10	10.2	35.25	34.95	9.8	14,971	0.07%
2022/07/22	16	34.86	10.1	34.88	35.00	5.9	14,970	0.04%
2022/07/21	16	34.78	10.3	34.51	34.70	5.7	14,968	0.04%
2022/07/20	12	35.28	74	34.97	35.35	-62	15,124	-0.41%
2022/07/19	4	35.13	24	35.01	35.00	-20	15,270	-0.13%
2022/07/18	37	34.94	24	35.35	35.00	13	15,522	0.08%
2022/07/15	82.3	34.56	53.1	34.93	35.10	29.2	15,567	0.19%
2022/07/14	20	36.03	13.1	35.84	35.85	6.9	15,585	0.04%
2022/07/13	61	35.49	113	35.93	36.05	-52	15,513	-0.34%	大賣/
2022/07/12	49.5	34.45	44.7	34.39	34.25	4.8	15,255	0.03%
2022/07/11	41	34.09	67.1	34.14	34.35	-26.1	15,535	-0.17%
2022/07/08	171	34.38	111	33.36	32.75	60	15,691	0.38%	大買/大賣/
2022/07/07	149.1	33.97	113	33.36	33.40	36.1	15,583	0.23%	大買/大賣/
2022/07/06	34.1	34.34	72.2	33.93	33.85	-38.1	15,517	-0.25%
2022/07/05	176	34.03	210	34.25	34.70	-34	15,350	-0.22%	大買/大賣/
2022/07/04	75	32.76	56.2	32.69	33.10	18.8	14,928	0.13%
2022/07/01	128.3	33.69	118	32.99	32.55	10.3	14,518	0.07%	大買/大賣/
2022/06/30	12.1	32.50	7	32.44	32.35	5.1	13,940	0.04%
2022/06/29	17.1	32.63	13	32.73	32.20	4.1	13,691	0.03%
2022/06/28	6	32.28	4	32.33	32.15	2	13,485	0.01%
2022/06/27	7	32.04	30.1	32.04	31.85	-23.1	13,380	-0.17%
2022/06/24	1.2	31.45	2.1	31.73	31.75	-0.9	13,262	-0.01%
2022/06/23	140.4	31.89	98	31.84	31.15	42.4	13,081	0.32%	大買/
2022/06/22	57.1	32.57	56	32.37	31.35	1.1	12,740	0.01%
2022/06/21	112.3	34.08	112	34.27	34.40	0.3	12,182	0.00%	大買/大賣/
2022/06/20	314.1	37.32	269	37.40	34.40	45.1	11,440	0.39%	大買/大賣/
2022/06/17	138	35.81	211.2	36.58	38.20	-73.2	9,329	-0.78%	大買/大賣/
2022/06/16	86.2	35.50	93.3	35.07	34.75	-7.1	8,190	-0.09%
2022/06/15	1	34.05	10	33.87	34.00	-9	7,566	-0.12%
2022/06/14	2.5	33.54	1	33.25	33.45	1.5	7,473	0.02%
2022/06/13	10.3	33.28	2	33.50	33.45	8.3	7,447	0.11%
2022/06/10	1	33.50	7	33.60	33.45	-6	7,403	-0.08%
2022/06/09	2	34.18	18	34.21	33.95	-16	7,389	-0.22%
2022/06/08	8	33.90	3	33.82	34.05	5	7,334	0.07%
2022/06/07	11	33.30	0	33.60	33.60	11	7,289	0.15%
2022/06/06	0	0.00	10	33.16	32.95	-10	7,260	-0.14%
2022/06/02	17	33.43	0	0.00	33.40	17	7,273	0.23%
2022/06/01	10	34.30	3	34.63	33.90	7	7,222	0.10%
2022/05/31	5	34.10	4	34.44	34.10	1	7,105	0.01%
2022/05/30	3	34.15	15.2	34.09	34.20	-12.2	7,023	-0.17%
2022/05/27	10	34.19	9	33.67	33.50	1	6,976	0.01%
2022/05/26	5	34.24	3	33.93	33.95	2	6,926	0.03%
2022/05/25	22	34.40	28	34.19	33.85	-6	6,836	-0.09%
2022/05/24	6	34.23	13.2	34.24	34.00	-7.2	6,625	-0.11%
2022/05/23	10	33.96	22	33.85	33.75	-12	6,483	-0.19%
2022/05/20	17	33.50	31	33.37	33.30	-14	6,281	-0.22%
2022/05/19	0	0.00	4	32.44	32.45	-4	6,117	-0.07%
2022/05/18	1	32.75	2	32.78	32.80	-1	6,131	-0.02%
2022/05/17	2	32.65	3	32.58	32.50	-1	6,135	-0.02%
2022/05/16	20	31.60	0	0.00	31.95	20	6,090	0.33%
2022/05/13	1	31.80	2	31.75	31.55	-1	6,042	-0.02%
2022/05/12	1	31.75	6	31.89	31.15	-5	5,992	-0.08%
2022/05/11	24	33.40	10	33.53	32.90	14	5,844	0.24%
2022/05/10	6	32.80	0	0.00	33.60	6	5,743	0.10%
2022/05/09	12	33.40	13	32.78	32.55	-1	5,606	-0.02%
2022/05/06	0	32.65	1	32.05	32.50	-1	5,441	-0.02%
2022/05/05	8	32.66	2	32.85	32.50	6	5,378	0.11%
2022/05/04	5	32.55	3	32.18	32.25	2	5,328	0.04%
2022/05/03	6	33.52	5	32.91	32.85	1	5,266	0.02%
2022/04/29	11	33.19	10	33.24	33.20	1	5,153	0.02%
2022/04/28	9	33.20	1	33.05	33.20	8	5,071	0.16%
2022/04/27	11	33.13	44	32.91	33.25	-33	4,986	-0.66%
2022/04/26	26	34.63	22.2	34.21	34.20	3.9	4,794	0.08%
2022/04/25	18.2	34.39	21	34.32	34.20	-2.9	4,451	-0.06%
2022/04/22	18	33.98	82	33.81	34.70	-64	4,162	-1.54%
2022/04/21	5	33.26	2.1	32.97	32.80	3	3,836	0.08%
2022/04/20	5	34.40	28.2	34.14	33.80	-23.2	3,651	-0.63%
2022/04/19	52	33.24	59	33.61	34.00	-7	3,416	-0.20%
2022/04/18	57.1	33.48	15.1	33.49	33.50	42	3,197	1.31%
2022/04/15	31.1	33.32	268	32.70	33.75	-236.9	2,960	-8.00%	大賣/鉅額交易
2022/04/14	60	31.98	83	32.24	32.30	-23	2,484	-0.93%
2022/04/13	1	30.95	23	30.80	30.85	-22	2,029	-1.08%
2022/04/12	22	30.68	30	30.35	30.70	-8	1,866	-0.43%
2022/04/11	36	30.09	12	30.28	29.80	24	1,758	1.36%
2022/04/07	40	29.25	1	29.20	29.20	39	1,654	2.36%
2022/04/06	0	0.00	1	29.30	29.35	-1	1,709	-0.06%
2022/04/01	1	29.30	0	0.00	29.35	1	1,719	0.06%
2022/03/31	7	29.45	7	29.40	29.35	0	1,747	0.00%
2022/03/29	0.9	29.30	0	0.00	29.30	0.9	1,756	0.05%
2022/03/28	3	29.40	20	29.35	29.50	-17	1,756	-0.97%
2022/03/25	4	29.58	0	0.00	29.60	4	1,759	0.23%
2022/03/24	1	29.70	0	0.00	29.70	1	1,762	0.06%
2022/03/23	0	0.00	2	29.70	29.85	-2	1,764	-0.11%
2022/03/22	1	29.60	0	0.00	29.55	1	1,758	0.06%
2022/03/21	5	29.65	5	29.74	29.60	0	1,754	0.00%
2022/03/16	23	29.04	3	29.10	29.10	20	1,764	1.13%
2022/03/15	30	29.13	0	0.00	29.00	30	1,762	1.70%
2022/03/14	25	29.30	0	0.00	29.30	25	1,770	1.41%
2022/03/10	0	0.00	5	29.72	29.75	-5	1,823	-0.27%
2022/03/08	61.2	29.10	0	0.00	28.75	61.2	1,808	3.38%
2022/03/07	21	29.65	9	29.83	29.55	12	1,761	0.68%
2022/03/03	1	29.90	0	0.00	29.95	1	1,782	0.06%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	62	30.03	13	30.45	30.05	49	1,838	2.66%
2022/02/25	2.2	29.51	2.3	29.73	29.55	-0.1	1,820	-0.01%
2022/02/24	0	0.00	7	29.66	29.45	-7	1,850	-0.38%
2022/02/23	0	0.00	1	29.90	29.90	-1	1,868	-0.05%
2022/02/22	2	29.93	2	29.88	29.95	0	1,908	0.00%
2022/02/21	2	30.23	0	0.00	30.05	2	1,957	0.10%
2022/02/18	19	30.23	5.2	30.16	30.15	13.8	2,008	0.69%
2022/02/17	0	0.00	1	29.85	29.95	-1	2,144	-0.05%
2022/02/15	6	29.36	3	29.40	29.35	3	2,122	0.14%
2022/02/14	2	29.20	1	29.25	29.25	1	2,127	0.05%
2022/02/11	0	0.00	2	29.60	29.60	-2	2,141	-0.09%
2022/02/09	0	0.00	2	29.65	29.75	-2	2,200	-0.09%
2022/02/08	0	0.00	1	29.95	29.70	-1	2,206	-0.05%
2022/02/07	1	29.55	1	29.55	29.55	0	2,223	0.00%
2022/01/26	1	29.15	0.1	29.10	29.10	0.9	2,237	0.04%
2022/01/25	1.1	29.15	0.2	29.05	29.05	0.9	2,263	0.04%
2022/01/24	3	29.30	0	0.00	29.35	3	2,248	0.13%
2022/01/21	1	29.30	0	0.00	29.45	1	2,236	0.04%
2022/01/20	0	0.00	2	29.75	29.80	-2	2,224	-0.09%
2022/01/19	1	29.60	0	0.00	29.70	1	2,234	0.04%
2022/01/18	1	29.75	0	0.00	29.65	1	2,228	0.04%
2022/01/14	0	0.00	3.1	29.99	29.80	-3.1	2,257	-0.14%
2022/01/13	2	30.20	1	29.90	30.15	1	2,254	0.04%
2022/01/12	3	29.50	3	29.90	29.70	0	2,230	0.00%
2022/01/11	2	30.05	4	30.05	29.95	-2	2,228	-0.09%
2022/01/10	2	30.70	7	30.71	30.40	-5	2,201	-0.23%
2022/01/07	10	30.13	7	30.10	29.95	3	2,108	0.14%
2022/01/06	8	29.98	8	29.75	29.65	0	2,037	0.00%
2022/01/03	0	0.00	2	29.30	29.30	-2	1,983	-0.10%
2021/12/30	1.2	29.36	5	29.35	29.35	-3.8	1,985	-0.19%
2021/12/29	2.3	29.71	3	29.47	29.60	-0.7	1,970	-0.04%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.11%
2021/12/24	3	29.40	0	0.00	29.40	3	1,908	0.16%
2021/12/23	1	29.30	0	0.00	29.35	1	1,926	0.05%
2021/12/21	0	28.90	0	0.00	29.10	0	1,921	0.00%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/16	0	0.00	5	29.05	29.10	-5	1,939	-0.26%
2021/12/15	0	0.00	1	29.05	29.00	-1	1,959	-0.05%
2021/12/14	0	0.00	2	29.08	29.00	-2	1,973	-0.10%
2021/12/08	0	0.00	10	29.80	29.65	-10	2,041	-0.49%
2021/12/07	16.2	30.18	2	30.08	29.95	14.1	2,038	0.69%
2021/12/06	3	29.75	0	0.00	29.75	3	2,040	0.15%
2021/12/03	1	29.30	5	29.35	29.35	-4	2,068	-0.19%
2021/12/02	1	29.10	0	0.00	29.05	1	2,084	0.05%
2021/12/01	0	29.00	0	0.00	29.20	0	2,127	0.00%
2021/11/30	1	29.55	2	29.50	29.00	-1	2,148	-0.05%
2021/11/29	0	29.25	2	29.10	29.20	-2	2,151	-0.09%
2021/11/26	5	30.20	100.3	30.03	29.80	-95.3	2,116	-4.50%
2021/11/25	0	0.00	8	30.46	30.40	-8	2,090	-0.38%
2021/11/24	5	30.64	18.1	30.51	30.55	-13.1	2,070	-0.63%
2021/11/23	55	30.10	4	30.11	30.20	51	2,019	2.53%
2021/11/22	0	0.00	1	30.20	30.40	-1	1,998	-0.05%
2021/11/19	5	29.92	66	30.38	30.25	-61	1,969	-3.10%
2021/11/18	0	0.00	90.5	30.30	30.35	-90.5	1,928	-4.69%
2021/11/17	15	29.91	8.2	30.04	30.00	6.9	1,854	0.37%
2021/11/16	20	29.94	28.2	29.97	29.80	-8.2	1,794	-0.46%
2021/11/15	36	29.00	3.2	28.95	29.00	32.8	1,619	2.02%
2021/11/12	4	29.04	5	29.05	29.25	-1	1,622	-0.06%
2021/11/11	1	29.15	0	0.00	29.10	1	1,614	0.06%
2021/11/10	4	29.15	3	29.15	28.95	1	1,709	0.06%
2021/11/09	0.5	29.00	142	29.25	29.35	-141.5	1,728	-8.19%	大賣/鉅額交易
2021/11/04	5	28.81	0	0.00	28.80	5	1,755	0.28%
2021/11/03	5.2	28.64	7	28.66	28.65	-1.8	1,774	-0.10%
2021/11/02	5	28.72	10	28.73	28.75	-5	1,772	-0.28%
2021/10/27	0	0.00	1	28.20	28.25	-1	2,126	-0.05%
2021/10/25	0.1	28.20	0	0.00	28.10	0.1	2,173	0.00%
2021/10/22	3	28.00	0	0.00	27.95	3	2,200	0.14%
2021/10/21	10	28.15	0	0.00	28.15	10	2,230	0.45%
2021/10/19	30	28.40	0	0.00	28.45	30	2,374	1.26%
2021/10/18	2	28.20	0	0.00	28.25	2	2,400	0.08%
2021/10/14	103	28.25	0	0.00	28.20	103	2,435	4.23%	大買/鉅額交易
2021/10/13	1	27.95	0	0.00	28.10	1	2,449	0.04%
2021/10/07	0	0.00	3	28.27	28.40	-3	2,513	-0.12%
2021/10/06	20	28.05	5	28.13	28.05	15	2,521	0.59%
2021/10/05	5	28.20	1	28.15	28.45	4	2,526	0.16%
2021/10/04	20	28.30	35	28.39	28.25	-15	2,547	-0.59%
2021/10/01	34	28.35	1	28.10	28.15	33	2,552	1.29%
2021/09/30	0	0.00	2	28.40	28.60	-2	2,560	-0.08%
2021/09/29	23	27.83	1	28.05	28.10	22	2,558	0.86%
2021/09/23	1	28.40	1	28.30	28.35	0	2,616	0.00%
2021/09/22	0	0.00	4	27.80	28.25	-4	2,650	-0.15%
2021/09/17	1	28.25	3	28.50	28.35	-2	2,882	-0.07%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/15	2	27.95	0	0.00	28.10	2	2,938	0.07%
2021/09/14	2	27.83	4	27.95	27.95	-2	3,017	-0.07%
2021/09/13	2	27.33	0	0.00	27.35	2	3,292	0.06%
2021/09/10	3	27.47	0	0.00	27.55	3	3,380	0.09%
2021/09/08	7	27.55	1	27.70	27.40	6	3,401	0.18%
2021/09/07	8	27.98	14	27.90	27.90	-6	3,370	-0.18%
2021/09/06	3	28.10	22.6	28.15	28.10	-19.6	3,378	-0.58%
2021/09/03	2	28.60	30	28.55	28.65	-28	3,337	-0.84%
2021/09/02	5	28.90	0	0.00	28.90	5	3,334	0.15%
2021/09/01	15	29.07	0	0.00	29.00	15	3,338	0.45%
2021/08/31	15	29.13	0	0.00	29.15	15	3,352	0.45%
2021/08/30	2	28.95	0	0.00	29.00	2	3,383	0.06%
2021/08/26	10	29.05	0	0.00	29.10	10	3,738	0.27%
2021/08/25	22.1	29.10	0	0.00	29.15	22.1	3,738	0.59%
2021/08/23	2	29.05	0	0.00	29.15	2	3,741	0.05%
2021/08/20	25	28.95	1	28.90	28.90	24	3,751	0.64%
2021/08/19	26	29.02	0	29.00	28.95	26	3,743	0.69%
2021/08/18	0	0.00	2.5	28.81	29.45	-2.5	3,722	-0.07%
2021/08/17	0	0.00	2	29.58	29.30	-2	3,701	-0.05%
2021/08/16	41	29.92	34.9	30.33	29.45	6.2	3,687	0.17%
2021/08/13	21	30.40	12	30.41	30.20	9	3,583	0.25%
2021/08/12	11	30.10	4	30.10	30.25	7	3,542	0.20%
2021/08/11	0	0.00	2	30.40	29.95	-2	3,535	-0.06%
2021/08/10	1	30.20	2	30.15	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2021/08/06	7	29.76	1	29.70	29.80	6	3,516	0.17%
2021/08/05	3	29.60	3.2	29.67	29.70	-0.2	3,543	0.00%
2021/08/04	3.5	29.87	1	29.90	29.85	2.5	3,632	0.07%
2021/08/03	4.1	30.81	11.1	30.47	30.50	-7	3,618	-0.19%
2021/08/02	21.1	30.62	31.5	30.58	30.90	-10.4	3,548	-0.29%
2021/07/30	2	29.95	36	29.90	29.80	-34	3,339	-1.02%
2021/07/29	39.1	29.95	10	29.99	30.00	29.1	3,343	0.87%
2021/07/28	5	29.65	25	29.73	29.80	-20	3,342	-0.60%
2021/07/27	6	29.95	8	30.00	30.00	-2	3,385	-0.06%
2021/07/26	0	0.00	4	29.90	29.85	-4	3,374	-0.12%
2021/07/23	4	29.69	15	29.48	29.55	-11	3,343	-0.33%
2021/07/22	29	29.20	2	29.10	29.00	27	3,339	0.81%
2021/07/21	1	28.70	0	0.00	28.65	1	3,365	0.03%
2021/07/20	1	28.80	1	28.85	28.80	0	3,422	0.00%
2021/07/16	0	0.00	5	29.08	29.10	-5	3,742	-0.13%
2021/07/14	0	0.00	4	28.73	28.65	-4	3,870	-0.10%
2021/07/13	0	0.00	4.1	28.70	28.55	-4.1	4,110	-0.10%
2021/07/09	0	0.00	2	28.60	28.55	-2	4,213	-0.05%
2021/07/08	2	28.80	0	28.90	28.85	2	4,279	0.05%
2021/07/07	5	28.90	0	0.00	28.85	5	4,283	0.12%
2021/07/06	4.1	29.00	3	29.22	29.00	1.1	4,282	0.02%
2021/07/05	2	28.75	4	28.93	28.95	-2	4,284	-0.05%
2021/07/02	2.5	28.97	0	0.00	28.90	2.5	4,283	0.06%
2021/07/01	1	29.20	0	0.00	29.00	1	4,276	0.02%
2021/06/30	0.3	29.15	24	29.20	29.15	-23.7	4,275	-0.55%
2021/06/29	3	29.07	17	29.14	29.10	-14	4,272	-0.33%
2021/06/28	6	30.32	10	29.97	29.65	-4	4,246	-0.09%
2021/06/25	5	29.63	4	29.69	29.50	1	4,015	0.02%
2021/06/24	9	29.74	5	29.80	29.75	4	4,006	0.10%
2021/06/23	30.1	30.22	9	30.22	29.70	21.1	3,958	0.53%
2021/06/22	30	29.99	33.3	30.28	29.85	-3.3	3,860	-0.09%
2021/06/21	10.5	29.43	24	29.80	29.55	-13.5	3,570	-0.38%
2021/06/18	4	29.24	3	29.17	29.20	1	3,472	0.03%
2021/06/17	0	0.00	1	28.60	28.85	-1	3,433	-0.03%
2021/06/16	1	28.60	0	0.00	28.50	1	3,456	0.03%
2021/06/11	1	28.75	4	28.80	28.75	-3	3,427	-0.09%
2021/06/10	1.2	28.99	2	29.00	28.80	-0.8	3,441	-0.02%
2021/06/08	1	28.95	0	0.00	29.00	1	3,430	0.03%
2021/06/07	2	28.83	6	28.98	29.00	-4	3,438	-0.12%
2021/06/04	18	29.55	7	29.72	29.30	11	3,439	0.32%
2021/06/03	88	29.64	59.1	29.62	29.90	28.9	3,338	0.87%
2021/06/02	4	27.86	0	0.00	27.90	4	3,139	0.13%
2021/05/31	2	27.93	2	27.80	27.85	0	3,201	0.00%
2021/05/28	2	27.65	1	27.60	27.65	1	3,238	0.03%
2021/05/27	1	27.20	0	0.00	27.20	1	3,418	0.03%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/25	1	27.50	1	27.40	27.45	0	3,897	0.00%
2021/05/24	2	27.13	4	27.50	27.40	-2	3,920	-0.05%
2021/05/21	1	26.85	0	0.00	26.90	1	3,944	0.03%
2021/05/20	0	0.00	2.5	26.98	26.60	-2.5	3,972	-0.06%
2021/05/19	12.1	26.78	3.1	26.85	26.85	9	3,980	0.23%
2021/05/18	1.2	25.96	1	26.70	26.85	0.2	3,980	0.01%
2021/05/17	12.3	25.55	7	25.67	25.60	5.3	3,973	0.13%
2021/05/14	11	26.52	11.1	26.90	26.60	-0.1	3,929	0.00%
2021/05/13	25	26.48	29	26.19	26.35	-4	3,904	-0.10%
2021/05/12	70	26.76	57	26.51	26.50	13	3,863	0.34%
2021/05/11	2.1	28.57	0	0.00	28.00	2.1	3,754	0.06%
2021/05/10	0	0.00	1	28.75	28.70	-1	3,714	-0.03%
2021/05/07	0	0.00	6	28.67	28.60	-6	3,706	-0.16%
2021/05/06	0	0.00	32	28.64	28.40	-32	3,709	-0.86%
2021/05/05	3	28.58	6	28.58	28.40	-3	3,687	-0.08%
2021/05/04	13	28.57	1	28.20	28.50	12	3,672	0.33%
2021/05/03	10	29.87	8	29.63	29.55	2	3,600	0.06%
2021/04/29	3.1	30.00	6	30.07	30.05	-3	3,610	-0.08%
2021/04/28	1	29.95	5	29.99	30.00	-4	3,573	-0.11%
2021/04/27	5.1	30.46	11	30.43	30.30	-6	3,541	-0.17%
2021/04/26	5	30.70	8	30.77	30.75	-3	3,499	-0.09%
2021/04/23	13	30.85	13	30.76	30.70	0	3,442	0.00%
2021/04/22	19	31.31	46	30.87	30.50	-27	3,378	-0.80%
2021/04/21	4	30.21	10	30.26	30.30	-6	3,153	-0.19%
2021/04/20	15.1	30.66	10	30.51	30.45	5.1	3,118	0.16%
2021/04/19	51.1	30.65	39.1	30.63	31.10	11.9	3,048	0.39%
2021/04/16	0	0.00	15	29.69	29.75	-15	2,815	-0.53%
2021/04/15	26	29.53	4	29.54	29.55	22	2,786	0.79%
2021/04/14	7	29.43	11	29.14	29.20	-4	2,739	-0.15%
2021/04/13	3	28.82	3	28.77	28.75	0	2,694	0.00%
2021/04/12	2	28.85	1	28.80	28.80	1	2,694	0.04%
2021/04/09	0	0.00	2	28.93	28.90	-2	2,767	-0.07%
2021/04/08	1	29.05	34	28.94	29.00	-33	2,760	-1.20%
2021/04/07	14	29.00	2	29.05	29.05	12	2,756	0.44%
2021/04/06	0	0.00	11	28.86	28.95	-11	2,763	-0.40%
2021/04/01	2	28.75	1	28.80	28.80	1	2,767	0.04%
2021/03/31	2	28.85	0	0.00	28.85	2	2,749	0.07%
2021/03/30	3	29.00	0	0.00	29.05	3	2,743	0.11%
2021/03/26	1	29.20	3	29.23	29.30	-2	2,761	-0.07%
2021/03/24	0.5	29.40	1	29.20	29.35	-0.5	2,894	-0.02%
2021/03/23	0	29.15	3	29.05	29.10	-3	2,893	-0.10%
2021/03/22	4	28.98	1.1	29.01	29.00	2.9	2,929	0.10%
2021/03/19	5	29.03	0	0.00	29.05	5	2,901	0.17%
2021/03/18	3	29.28	7	29.37	29.25	-4	2,874	-0.14%
2021/03/17	1	29.35	4	29.26	29.30	-3	2,872	-0.10%
2021/03/16	2	29.40	1	29.50	29.30	1	2,877	0.03%
2021/03/15	1	29.15	4	29.43	29.50	-3	2,873	-0.10%
2021/03/12	1	29.15	12	29.10	29.10	-11	2,869	-0.38%
2021/03/11	2	29.28	1	29.35	29.30	1	2,870	0.03%
2021/03/10	8	29.36	14	29.40	29.35	-6	2,877	-0.21%
2021/03/09	0	0.00	13	29.65	29.75	-13	2,850	-0.46%
2021/03/08	1	29.90	8	29.97	29.95	-7	2,837	-0.25%
2021/03/05	9	29.91	7	29.87	29.75	2	2,814	0.07%
2021/03/04	9	29.80	1	29.80	30.00	8	2,795	0.29%
2021/03/03	18	29.65	0.3	29.69	29.70	17.8	2,756	0.64%
2021/03/02	66.3	30.24	45.5	30.06	29.70	20.8	2,725	0.76%
2021/02/26	36.5	29.98	41	29.94	30.30	-4.5	2,564	-0.18%
2021/02/25	75.1	29.51	2	29.35	29.55	73.1	2,295	3.18%
2021/02/24	4	28.75	0	0.00	28.35	4	2,119	0.19%
2021/02/23	1	28.65	1.2	28.58	28.60	-0.2	2,105	-0.01%
2021/02/22	3	28.05	1	28.00	28.25	2	2,129	0.09%
2021/02/19	20	27.70	0	0.00	27.85	20	2,109	0.95%
2021/02/18	1.2	27.75	0	0.00	27.80	1.2	2,106	0.05%
2021/02/17	0	0.00	2	27.65	27.70	-2	2,104	-0.10%
2021/02/05	9	27.44	2	27.30	27.40	7	2,085	0.34%
2021/02/04	3	27.48	2	27.55	27.40	1	2,090	0.05%
2021/02/03	8	27.28	3	27.25	27.25	5	2,108	0.24%
2021/02/02	1	27.10	0	0.00	27.15	1	2,155	0.05%
2021/02/01	4	27.13	2	27.10	27.10	2	2,153	0.09%
2021/01/29	1.9	27.34	0.5	27.30	27.15	1.4	2,150	0.06%
2021/01/28	2	27.30	0	0.00	27.35	2	2,133	0.09%
2021/01/26	3	27.65	2	27.60	27.50	1	2,120	0.05%
2021/01/25	2	27.95	0	0.00	27.95	2	2,114	0.09%
2021/01/22	23.1	28.29	9	28.20	28.20	14.1	2,125	0.66%
2021/01/20	1	27.30	12	27.47	27.25	-11	2,085	-0.53%
2021/01/19	5	28.15	1	27.60	27.60	4	2,053	0.19%
2021/01/18	3	27.48	7	27.60	27.60	-4	2,051	-0.19%
2021/01/15	3	27.90	4	27.85	27.90	-1	2,036	-0.05%
2021/01/14	3	28.05	0	0.00	28.05	3	2,011	0.15%
2021/01/13	1	28.15	2	28.10	28.20	-1	1,986	-0.05%
2021/01/12	0	0.00	22	28.30	28.10	-22	1,963	-1.12%
2021/01/08	6	28.80	6.1	28.70	28.70	-0.1	1,908	-0.01%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	0	0.00	11	29.10	28.85	-11	1,869	-0.59%
2021/01/04	3.1	29.51	1	29.70	29.45	2.1	1,815	0.12%
2020/12/31	2	28.95	0	0.00	29.00	2	1,728	0.12%
2020/12/30	9	28.94	0	0.00	29.05	9	1,713	0.53%
2020/12/29	0	0.00	7	29.04	29.05	-7	1,703	-0.41%
2020/12/28	15	28.93	7	28.94	28.95	8	1,684	0.47%
2020/12/25	5	28.74	0	0.00	28.60	5	1,654	0.30%
2020/12/24	3	28.57	2	28.55	28.60	1	1,651	0.06%
2020/12/23	1	28.40	2	28.60	28.70	-1	1,647	-0.06%
2020/12/22	2.1	28.99	2	29.05	28.40	0.1	1,671	0.01%
2020/12/21	16.1	29.52	12	29.58	29.45	4.1	1,672	0.25%
2020/12/18	4.1	29.00	2	28.93	29.10	2.1	1,601	0.13%
2020/12/17	1.1	28.65	9	28.75	28.60	-7.9	1,561	-0.51%
2020/12/16	0	0.00	5	28.82	28.85	-5	1,580	-0.32%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/11	7	28.21	0.1	28.20	28.05	6.9	1,567	0.44%
2020/12/10	1	28.35	1	28.40	28.25	0	1,562	0.00%
2020/12/09	3	28.60	4	28.36	28.60	-1	1,578	-0.06%
2020/12/08	16	28.72	0	0.00	28.60	16	1,590	1.01%
2020/12/07	4	28.80	0	0.00	28.85	4	1,616	0.25%
2020/12/04	2.1	29.01	2	29.18	29.10	0.1	1,630	0.01%
2020/12/03	1	28.80	17	28.75	28.75	-16	1,629	-0.98%
2020/12/02	5	28.40	1	28.25	28.45	4	1,667	0.24%
2020/12/01	1	28.35	2	28.65	28.55	-1	1,732	-0.06%
2020/11/27	0	0.00	2	28.90	28.95	-2	1,888	-0.11%
2020/11/25	1	29.00	4	29.08	29.00	-3	2,846	-0.11%
2020/11/24	1	28.70	0	0.00	28.60	1	2,891	0.03%
2020/11/23	3	28.78	0	0.00	28.80	3	2,901	0.10%
2020/11/20	1.1	28.86	0	0.00	28.90	1.1	2,889	0.04%
2020/11/19	1	29.00	1	29.20	29.00	0	2,900	0.00%
2020/11/17	0	0.00	2	28.53	28.55	-2	2,894	-0.07%
2020/11/16	0	0.00	1	28.80	28.45	-1	2,965	-0.03%
2020/11/12	0	0.00	1	28.40	28.60	-1	3,061	-0.03%
2020/11/11	4	28.25	0	0.00	28.55	4	3,143	0.13%
2020/11/10	0	0.00	7	28.65	28.30	-7	3,128	-0.22%
2020/11/09	3	27.98	2	28.05	27.80	1	3,092	0.03%
2020/11/06	0	0.00	1	28.05	28.05	-1	3,106	-0.03%
2020/11/04	3	27.75	1	27.85	27.80	2	3,165	0.06%
2020/11/03	10	27.95	0	0.00	27.90	10	3,197	0.31%
2020/10/30	2	27.20	0	0.00	27.40	2	3,214	0.06%
2020/10/29	6	27.22	0	0.00	27.30	6	3,212	0.19%
2020/10/28	3	27.70	0	0.00	27.65	3	3,227	0.09%
2020/10/27	2	27.70	1	27.80	27.80	1	3,225	0.03%
2020/10/26	0	0.00	0.2	28.05	27.75	-0.2	3,234	-0.01%
2020/10/23	35	27.90	5	27.93	27.85	30	3,230	0.93%
2020/10/22	38	27.99	0	0.00	27.95	38	3,257	1.17%
2020/10/20	4	28.01	3	28.02	28.00	1	3,305	0.03%
2020/10/19	1	28.00	10	27.95	28.15	-9	3,311	-0.27%
2020/10/16	0	0.00	8	28.20	28.10	-8	3,313	-0.24%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/14	2	28.20	0	0.00	28.20	2	3,321	0.06%
2020/10/13	1	28.15	1	28.15	28.20	0	3,337	0.00%
2020/10/12	1	28.80	4	28.55	28.45	-3	3,364	-0.09%
2020/10/08	10	28.62	1	28.80	28.80	9	3,373	0.27%
2020/10/07	2	28.70	0	0.00	28.80	2	3,381	0.06%
2020/10/06	1	28.70	1	28.70	28.80	0	3,418	0.00%
2020/09/28	1	28.20	10	28.40	28.40	-9	3,633	-0.25%
2020/09/25	1	28.00	2	28.05	28.00	-1	3,669	-0.03%
2020/09/24	11	28.23	0	0.00	28.05	11	3,668	0.30%
2020/09/23	1	29.20	5	29.15	29.00	-4	3,634	-0.11%
2020/09/22	0	0.00	17	29.33	29.30	-17	3,629	-0.47%
2020/09/21	0	0.00	1	30.15	29.80	-1	3,627	-0.03%
2020/09/18	2	29.85	1	29.80	29.80	1	3,612	0.03%
2020/09/17	2	29.58	0	0.00	29.55	2	3,641	0.05%
2020/09/16	1	29.75	0	0.00	29.75	1	3,732	0.03%
2020/09/15	0	0.00	1	29.50	29.55	-1	3,759	-0.03%
2020/09/14	12	29.43	1	29.35	29.40	11	3,766	0.29%
2020/09/11	3	29.82	5	29.68	29.70	-2	3,746	-0.05%
2020/09/10	1	29.90	3	30.25	29.85	-2	3,733	-0.05%
2020/09/09	6	29.88	2	29.80	30.00	4	3,708	0.11%
2020/09/08	0	0.00	2	30.28	30.25	-2	3,685	-0.05%
2020/09/07	14	30.41	0	0.00	30.40	14	3,680	0.38%
2020/09/04	4	30.13	6	30.15	30.25	-2	3,677	-0.05%
2020/09/03	4	30.78	16	30.98	30.65	-12	3,632	-0.33%
2020/09/02	19	30.64	4	30.69	30.85	15	3,597	0.42%
2020/09/01	34	31.70	30	31.51	31.20	4	3,539	0.11%
2020/08/31	30	31.87	79	31.00	32.00	-49	3,278	-1.49%
2020/08/28	9	28.96	3	28.93	29.10	6	2,640	0.23%
2020/08/26	3	28.70	0	0.00	28.70	3	2,581	0.12%
2020/08/25	6	28.50	4	28.58	28.35	2	2,588	0.08%
2020/08/24	9	28.64	3	28.83	28.55	6	2,583	0.23%
2020/08/20	5	27.75	8	27.71	27.75	-3	2,621	-0.11%
2020/08/19	4	28.90	9	28.94	28.85	-5	2,558	-0.20%
2020/08/18	2	28.15	2	28.10	28.10	0	2,486	0.00%
2020/08/17	0	0.00	11	28.36	28.40	-11	2,503	-0.44%
2020/08/14	10	27.45	2	27.60	27.60	8	2,506	0.32%
2020/08/12	0	0.00	7	27.51	27.40	-7	2,542	-0.28%
2020/08/11	2	27.45	0	0.00	27.30	2	2,533	0.08%
2020/08/10	0	0.00	1	27.10	27.20	-1	2,519	-0.04%
2020/08/07	8	26.95	0	0.00	26.70	8	2,500	0.32%
2020/08/05	1	26.95	1	27.10	26.95	0	2,485	0.00%
2020/08/04	1	27.20	5	27.45	27.20	-4	2,519	-0.16%
2020/08/03	3	26.80	0	0.00	27.60	3	2,528	0.12%
2020/07/31	3	26.75	0	0.00	26.65	3	2,524	0.12%
2020/07/30	3	26.80	0	0.00	26.75	3	2,535	0.12%
2020/07/28	17	26.54	2	26.55	26.55	15	2,579	0.58%
2020/07/27	8.2	27.11	0	0.00	26.95	8.2	2,591	0.32%
2020/07/23	0	0.00	0	28.10	28.00	0	2,587	0.00%
2020/07/22	0	0.00	3	27.90	28.10	-3	2,608	-0.11%
2020/07/20	5	27.82	0	0.00	27.90	5	2,589	0.19%
2020/07/17	3	28.10	2	28.30	28.00	1	2,608	0.04%
2020/07/15	2	27.65	3	27.62	27.55	-1	2,599	-0.04%
2020/07/14	2	27.70	1	27.60	27.60	1	2,611	0.04%
2020/07/10	5	28.02	0	0.00	27.80	5	2,631	0.19%
2020/07/09	6	28.82	1	28.75	28.65	5	2,602	0.19%
2020/07/08	12.1	29.61	0	0.00	29.75	12.1	2,560	0.47%
2020/07/07	4	29.65	0	0.00	29.65	4	2,497	0.16%
2020/07/06	3	29.65	3	29.68	29.65	0	2,490	0.00%
2020/07/03	10	29.80	3	29.82	29.70	7	2,479	0.28%
2020/07/02	0	0.00	3	29.90	29.90	-3	2,469	-0.12%
2020/06/30	0	0.00	2	30.10	29.80	-2	2,486	-0.08%
2020/06/29	2	29.70	3	29.75	29.75	-1	2,486	-0.04%
2020/06/24	2	30.00	60	29.95	29.95	-58	2,482	-2.34%
2020/06/23	11	30.25	12	30.29	30.35	-1	2,480	-0.04%
2020/06/22	10	29.86	10	29.90	29.75	0	2,427	0.00%
2020/06/19	10	29.57	0	0.00	29.55	10	2,429	0.41%
2020/06/18	7	29.33	0	0.00	29.30	7	2,450	0.29%
2020/06/17	4	29.55	0	0.00	29.40	4	2,464	0.16%
2020/06/16	60	29.55	34	29.40	29.70	26	2,500	1.04%
2020/06/15	35	29.22	1	29.00	29.15	34	2,623	1.30%
2020/06/12	8	28.75	1	28.70	29.10	7	2,646	0.26%
2020/06/11	7	29.76	2	29.53	29.25	5	2,687	0.19%
2020/06/10	2	29.83	0	0.00	29.85	2	2,692	0.07%
2020/06/09	2	30.00	0	0.00	29.80	2	2,762	0.07%
2020/06/08	7	30.37	3	30.35	30.30	4	2,787	0.14%
2020/06/05	36	29.95	6	30.06	30.20	30	2,759	1.09%
2020/06/04	3	29.60	0	0.00	29.55	3	2,757	0.11%
2020/06/03	4	29.58	25	29.69	29.60	-21	2,854	-0.74%
2020/06/02	6	29.48	10	29.60	29.50	-4	2,856	-0.14%
2020/06/01	1	29.55	4	29.75	29.50	-3	2,846	-0.11%
2020/05/29	20.1	29.32	0	0.00	29.30	20.1	2,836	0.71%
2020/05/28	15	29.73	34.1	29.49	29.10	-19.1	2,835	-0.67%
2020/05/27	0	0.00	3	28.82	29.00	-3	2,813	-0.11%
2020/05/26	0	0.00	17	28.55	28.65	-17	2,840	-0.60%
2020/05/25	1	28.40	1	28.45	28.45	0	2,852	0.00%
2020/05/22	11	28.50	0	0.00	28.55	11	2,906	0.38%
2020/05/21	2.1	28.83	6	29.08	29.05	-4	2,963	-0.13%
2020/05/19	0	0.00	1	28.15	28.40	-1	2,895	-0.03%
2020/05/18	5	27.75	1	27.75	27.75	4	2,885	0.14%
2020/05/15	0	0.00	1	27.40	27.40	-1	2,887	-0.03%
2020/05/13	0	0.00	1	27.55	27.85	-1	2,911	-0.03%
2020/05/11	1	27.60	0	0.00	27.70	1	2,942	0.03%
2020/05/08	4	27.95	0	0.00	27.95	4	2,915	0.14%
2020/05/06	18	28.25	4	28.16	28.15	14	2,952	0.47%
2020/05/05	1	28.70	3	27.95	28.70	-2	2,967	-0.07%
2020/05/04	3	27.95	0	0.00	28.05	3	2,969	0.10%
2020/04/30	1	28.20	21	28.46	28.70	-20	3,020	-0.66%
2020/04/29	13	28.02	10	28.05	28.05	3	3,066	0.10%
2020/04/28	0	0.00	2	27.75	27.85	-2	3,121	-0.06%
2020/04/27	1	27.60	0	0.00	27.65	1	3,276	0.03%
2020/04/24	2	26.73	4	26.75	26.90	-2	3,326	-0.06%
2020/04/22	1	26.90	2	26.85	26.90	-1	3,396	-0.03%
2020/04/21	5	27.30	2	27.30	27.25	3	3,449	0.09%
2020/04/20	15	27.80	0	0.00	27.80	15	3,541	0.42%
2020/04/17	1	27.65	0	0.00	27.75	1	4,042	0.02%
2020/04/16	14	27.77	3	27.70	27.65	11	4,198	0.26%
2020/04/15	1	28.50	22	28.46	28.40	-21	4,255	-0.49%
2020/04/14	2	27.80	0	0.00	28.10	2	4,358	0.05%
2020/04/09	0	0.00	1	28.00	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	15	27.28	27.80	-15	5,048	-0.30%
2020/04/07	2	26.93	6	26.84	26.85	-4	5,648	-0.07%
2020/04/06	3	26.43	0	0.00	26.35	3	5,799	0.05%
2020/03/31	4	26.69	0	0.00	26.65	4	5,923	0.07%
2020/03/30	1	26.55	0	0.00	26.70	1	6,005	0.02%
2020/03/27	3	26.65	2	26.90	26.65	1	6,254	0.02%
2020/03/26	2	26.50	0	0.00	26.55	2	6,567	0.03%
2020/03/25	11	26.74	1	26.90	26.50	10	6,557	0.15%
2020/03/24	0	0.00	1	26.25	26.10	-1	6,581	-0.02%
2020/03/23	1	25.90	1	26.15	26.00	0	6,688	0.00%
2020/03/20	10	27.00	5	27.09	26.95	5	6,707	0.07%
2020/03/19	3	25.28	60.4	25.63	26.50	-57.4	6,654	-0.86%
2020/03/18	1	26.60	1	26.80	26.80	0	6,527	0.00%
2020/03/17	1	26.55	0	0.00	26.95	1	6,497	0.02%
2020/03/13	1	27.00	6	27.28	27.65	-5	6,381	-0.08%
2020/03/12	2	28.85	2	28.90	28.80	0	6,274	0.00%
2020/03/11	0	0.00	1	29.55	29.55	-1	6,208	-0.02%
2020/03/10	2	29.15	39.1	29.05	29.45	-37.1	6,207	-0.60%
2020/03/09	20	30.08	23	30.38	29.70	-3	6,162	-0.05%
2020/03/06	3	30.90	7	30.95	30.90	-4	6,071	-0.07%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	0	0.00	1	31.25	31.15	-1	6,058	-0.02%
2020/03/02	1	30.50	9	30.50	31.00	-8	6,044	-0.13%
2020/02/27	2	31.45	0	0.00	31.35	2	5,990	0.03%
2020/02/26	1	31.50	0	0.00	31.70	1	5,938	0.02%
2020/02/25	3	31.38	5	31.51	31.55	-2	5,905	-0.03%
2020/02/24	13	31.92	0	0.00	31.85	13	5,835	0.22%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	2	32.68	0	0.00	32.75	2	5,715	0.03%
2020/02/14	0	0.00	1	32.85	32.90	-1	5,617	-0.02%
2020/02/10	2	32.50	1	32.65	32.65	1	5,518	0.02%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/02/05	1	33.30	0	0.00	33.30	1	5,406	0.02%
2020/02/04	10	33.70	1	33.75	33.55	9	5,351	0.17%
2020/02/03	5	32.57	1	32.95	33.05	4	5,279	0.08%
2020/01/31	1	33.80	1	33.60	33.75	0	5,190	0.00%
2020/01/30	6	33.65	2	33.45	33.30	4	5,112	0.08%
2020/01/20	5	34.95	15	34.90	34.95	-10	4,941	-0.20%
2020/01/17	4	34.73	1	34.75	34.75	3	4,869	0.06%
2020/01/16	9	34.78	22	34.75	34.75	-13	4,822	-0.27%
2020/01/14	21	34.51	10	34.57	34.45	11	4,731	0.23%
2020/01/13	76	35.59	48	35.70	34.75	28	4,620	0.61%
2020/01/10	2	34.80	3	34.78	34.75	-1	4,117	-0.02%
2020/01/09	2	34.30	0.7	34.30	34.30	1.3	3,935	0.03%
2020/01/08	10	34.90	9	34.58	34.30	1	3,847	0.03%
2020/01/07	34	34.62	2	34.90	34.75	32	3,711	0.86%
2020/01/06	11	35.12	9	35.31	35.00	2	3,631	0.06%
2020/01/03	15	35.14	31	35.17	35.05	-16	3,437	-0.47%
2020/01/02	58	35.76	35	35.70	35.85	23	3,225	0.71%
2019/12/31	97	35.38	86	35.10	35.90	11	2,963	0.37%
2019/12/30	6	33.44	1	33.60	33.50	5	2,327	0.21%
2019/12/27	10	32.78	4	32.58	32.50	6	2,156	0.28%
2019/12/26	4	33.00	2	33.15	32.85	2	2,051	0.10%
2019/12/25	3	33.30	3	33.25	32.90	0	1,984	0.00%
2019/12/24	37	33.24	38	33.32	32.95	-1	1,895	-0.05%
2019/12/23	79	33.00	70	33.00	33.10	9	1,654	0.54%
2019/12/20	11	31.73	10	31.55	31.60	1	1,312	0.08%
2019/12/19	7	31.62	2	31.65	31.50	5	1,299	0.38%
2019/12/18	19	32.18	3	32.12	32.10	16	1,240	1.29%
2019/12/17	0	0.00	1	31.85	31.60	-1	1,091	-0.09%
2019/12/13	1	31.15	0	0.00	31.20	1	1,050	0.10%
2019/12/05	0	0.00	3	31.20	31.20	-3	1,056	-0.28%
2019/12/03	5	31.39	0	0.00	31.35	5	1,010	0.50%
2019/12/02	2	31.60	0	0.00	31.60	2	976	0.20%
2019/11/29	0	0.00	1	31.80	31.80	-1	953	-0.10%
2019/11/26	0	0.00	1	31.75	31.80	-1	975	-0.10%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/06	3	31.85	3	31.95	31.95	0	1,118	0.00%
2019/11/05	1	31.90	0	0.00	31.85	1	1,117	0.09%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/10/31	0	0.00	6	31.75	31.75	-6	1,143	-0.52%
2019/10/30	0	0.00	7.1	31.70	31.75	-7.1	1,146	-0.62%
2019/10/29	1	31.65	10	31.70	31.70	-9	1,141	-0.79%
2019/10/28	0	0.00	2	31.65	31.80	-2	1,133	-0.18%
2019/10/25	10.1	31.55	0	0.00	31.60	10.1	1,154	0.87%
2019/10/23	6	31.55	0	0.00	31.55	6	1,186	0.51%
2019/10/21	0	0.00	3	31.55	31.50	-3	1,205	-0.25%
2019/10/18	1	31.70	4.1	31.70	31.50	-3.1	1,196	-0.26%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	2	31.70	0	0.00	31.70	2	1,181	0.17%
2019/10/15	0	0.00	1	31.65	31.80	-1	1,172	-0.09%
2019/10/14	2	31.63	1	31.60	31.70	1	1,180	0.08%
2019/10/09	1	31.80	2	31.83	31.75	-1	1,174	-0.09%
2019/09/26	1	32.90	2	32.75	32.70	-1	1,471	-0.07%
2019/09/24	5	32.48	3	32.43	32.55	2	1,585	0.13%
2019/09/19	1	32.00	0	0.00	31.90	1	1,692	0.06%
2019/09/03	1	32.10	0	0.00	31.95	1	1,865	0.05%
2019/08/30	0	0.00	1	32.20	31.45	-1	1,938	-0.05%
2019/08/29	0	0.00	5	32.15	32.20	-5	1,911	-0.26%
2019/08/23	5	32.80	0	0.00	32.45	5	2,056	0.24%
2019/08/22	1	32.50	1	32.70	32.60	0	2,069	0.00%
2019/08/21	2	33.00	8	32.88	32.85	-6	2,064	-0.29%
2019/08/20	1	32.30	0	0.00	32.30	1	2,045	0.05%
2019/08/19	7	32.55	1	32.60	32.65	6	2,036	0.29%
2019/08/16	1	31.55	1	32.10	31.90	0	2,011	0.00%
2019/08/13	0	0.00	1	31.70	31.80	-1	1,983	-0.05%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/06	10	31.15	10	31.31	31.40	0	1,991	0.00%
2019/08/05	1	31.65	1	31.65	31.70	0	1,979	0.00%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/29	1	32.05	0	0.00	32.10	1	2,000	0.05%
2019/07/26	2	32.00	6	31.65	32.00	-4	1,976	-0.20%
2019/07/24	0	0.00	28	32.31	32.30	-28	1,944	-1.44%
2019/07/23	1	32.40	3	32.30	32.30	-2	1,932	-0.10%
2019/07/22	0	0.00	2	32.68	32.65	-2	1,927	-0.10%
2019/07/17	7	32.79	0	0.00	32.85	7	1,946	0.36%
2019/07/12	0	0.00	2	33.20	33.15	-2	1,949	-0.10%
2019/07/10	1	33.00	0	0.00	32.80	1	1,982	0.05%
2019/07/09	1	33.05	1	33.60	33.30	0	1,992	0.00%
2019/07/08	0	0.00	6	34.35	34.40	-6	1,968	-0.30%
2019/07/05	0	0.00	2	34.10	34.20	-2	1,884	-0.11%
2019/07/02	14	34.35	14	34.00	33.60	0	1,844	0.00%
2019/07/01	4	34.13	3	34.20	34.20	1	1,738	0.06%
2019/06/28	1	33.85	1	34.00	33.80	0	1,710	0.00%
2019/06/27	8	33.97	1	34.10	33.90	7	1,692	0.41%
2019/06/26	1	33.35	0	0.00	33.80	1	1,668	0.06%
2019/06/25	6	33.33	1	33.40	33.40	5	1,613	0.31%
2019/06/24	15	33.33	5	33.43	33.40	10	1,592	0.63%
2019/06/21	2	33.30	2	33.30	33.10	0	1,570	0.00%
2019/06/20	6	33.04	5	33.02	33.00	1	1,584	0.06%
2019/06/19	7	33.10	4	33.08	33.05	3	1,571	0.19%
2019/06/18	5	32.92	0	0.00	32.90	5	1,567	0.32%
2019/06/12	4	32.66	0	0.00	32.45	4	1,662	0.24%
2019/06/11	8	33.01	6	32.63	32.55	2	1,710	0.12%
2019/06/10	12	33.57	4	33.38	33.45	8	1,780	0.45%
2019/06/06	3	33.10	2	33.00	33.10	1	1,773	0.06%
2019/06/03	2	32.65	10	32.68	32.65	-8	1,787	-0.45%
2019/05/31	25	32.87	20	32.95	32.45	5	1,813	0.28%
2019/05/30	21	32.50	21	32.55	32.55	0	1,776	0.00%
2019/05/29	1	31.95	0	0.00	31.90	1	1,729	0.06%
2019/05/28	1	31.75	0	0.00	31.75	1	1,740	0.06%
2019/05/27	1	31.40	2	31.85	31.80	-1	1,753	-0.06%
2019/05/24	0	0.00	1	31.40	31.50	-1	1,752	-0.06%
2019/05/23	1	31.50	0	0.00	31.60	1	1,750	0.06%
2019/05/22	1	31.65	3	31.75	31.75	-2	1,751	-0.11%
2019/05/21	1	31.50	0	0.00	31.55	1	1,773	0.06%
2019/05/20	0	0.00	2	31.60	31.50	-2	1,803	-0.11%
2019/05/16	1	30.60	6	30.95	30.95	-5	1,815	-0.28%
2019/05/10	0	0.00	3	30.45	30.50	-3	1,916	-0.16%
2019/05/09	3	30.55	0	0.00	30.65	3	1,928	0.16%
2019/05/08	2	31.40	3	31.13	31.10	-1	2,004	-0.05%
2019/05/07	2	31.65	0	0.00	31.60	2	2,091	0.10%
2019/05/06	1	31.70	0	0.00	31.55	1	2,141	0.05%
2019/05/03	1	31.60	0	0.00	31.75	1	2,242	0.04%
2019/04/18	3	31.55	0	0.00	31.25	3	2,344	0.13%
2019/04/17	0	0.00	1	31.50	31.45	-1	2,324	-0.04%
2019/04/15	2	31.40	0	0.00	31.45	2	2,273	0.09%
2019/04/12	5	32.08	2	32.25	31.85	3	2,240	0.13%
2019/04/11	0	0.00	2	31.50	31.40	-2	2,212	-0.09%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	2	31.40	0	0.00	31.35	2	2,232	0.09%
2019/04/08	0	0.00	0	31.85	31.80	0	2,198	0.00%
2019/04/03	0.1	32.10	0	0.00	32.05	0.1	2,185	0.00%
2019/04/01	0	0.00	1	32.55	32.20	-1	2,182	-0.05%
2019/03/29	2	32.33	0	0.00	32.50	2	2,165	0.09%
2019/03/26	0	0.00	1	32.10	32.15	-1	2,158	-0.05%
2019/03/25	1	31.80	1	31.70	31.80	0	2,154	0.00%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/18	1	32.20	0	0.00	32.20	1	2,074	0.05%
2019/03/15	0	0.00	1	32.20	32.20	-1	2,039	-0.05%
2019/03/14	1	32.10	0	0.00	31.75	1	2,005	0.05%
2019/03/13	2	32.18	5.1	32.68	32.10	-3.1	1,948	-0.16%
2019/03/12	2	33.40	1	33.55	33.35	1	1,838	0.05%
2019/03/11	5	33.72	4	33.78	33.75	1	1,817	0.06%
2019/03/08	4	33.98	7	33.79	33.70	-3	1,829	-0.16%
2019/03/06	5	33.87	6	33.58	33.60	-1	1,800	-0.06%
2019/03/04	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/27	1	33.15	2	33.30	33.35	-1	1,754	-0.06%
2019/02/26	2	33.78	2	34.00	33.70	0	1,745	0.00%
2019/02/25	1	33.90	0	0.00	34.00	1	1,750	0.06%
2019/02/21	1	33.70	0	0.00	33.65	1	1,751	0.06%
2019/02/20	2	33.65	3	33.90	33.65	-1	1,787	-0.06%
2019/02/19	4	34.19	3	33.97	33.85	1	1,818	0.05%
2019/02/18	6	33.67	6	33.93	33.95	0	1,794	0.00%
2019/02/15	0	0.00	5	33.20	33.20	-5	1,775	-0.28%
2019/02/14	1	33.45	1	33.50	33.50	0	1,759	0.00%
2019/02/13	1	33.95	3	34.20	33.80	-2	1,735	-0.12%
2019/02/12	1	34.90	2	34.48	34.40	-1	1,704	-0.06%
2019/02/11	3	34.52	7	34.54	34.55	-4	1,676	-0.24%
2019/01/30	18	33.89	22	33.91	33.90	-4	1,616	-0.25%
2019/01/29	15	34.20	22	34.05	33.65	-7	1,583	-0.44%
2019/01/28	5	33.99	6	33.84	34.05	-1	1,485	-0.07%
2019/01/25	1	33.60	16	33.50	33.25	-15	1,391	-1.08%
2019/01/24	11	33.20	8	33.29	33.20	3	1,340	0.22%
2019/01/23	5	32.26	8	32.43	32.90	-3	1,231	-0.24%
2019/01/22	1	31.90	0	0.00	32.00	1	1,169	0.09%
2019/01/17	0	0.00	2	31.80	31.85	-2	1,224	-0.16%
2019/01/16	4	31.96	0	0.00	31.85	4	1,240	0.32%
2019/01/15	9	32.07	2	32.10	32.15	7	1,236	0.57%
2019/01/14	3	31.67	5	31.82	31.85	-2	1,210	-0.17%
2019/01/11	5	31.44	1	31.45	31.50	4	1,208	0.33%
2019/01/10	1	30.95	0	0.00	31.50	1	1,199	0.08%
2019/01/08	1	30.85	0	0.00	30.85	1	1,200	0.08%
2019/01/07	2	30.70	5	30.68	30.75	-3	1,213	-0.25%
2019/01/04	0	0.00	2	30.50	30.45	-2	1,232	-0.16%
2019/01/03	0	0.00	1	30.80	30.80	-1	1,272	-0.08%
2019/01/02	4	31.18	1	31.05	31.05	3	1,271	0.24%
2018/12/28	5	30.45	4	30.59	30.70	1	1,251	0.08%
2018/12/27	3	30.40	3.2	30.45	30.45	-0.2	1,267	-0.01%
2018/12/26	2	30.33	2	30.45	30.35	0	1,289	0.00%
2018/12/25	2	30.25	2	30.35	30.30	0	1,363	0.00%
2018/12/24	0	0.00	1	30.60	30.55	-1	1,356	-0.07%
2018/12/22	0	0.00	1	30.45	30.40	-1	1,352	-0.07%
2018/12/21	0	0.00	1	29.70	30.30	-1	1,357	-0.07%
2018/12/20	1	29.75	0	30.20	29.80	1	1,349	0.07%
2018/12/19	4	30.21	3	30.15	30.20	1	1,347	0.07%
2018/12/14	1	29.75	0	0.00	29.70	1	1,349	0.07%
2018/12/07	1	30.00	0	0.00	30.00	1	1,352	0.07%
2018/12/06	1	30.15	2	30.00	29.85	-1	1,363	-0.07%
2018/12/03	0	0.00	1	31.05	30.65	-1	1,373	-0.07%
2018/11/30	0	0.00	2	30.95	30.60	-2	1,346	-0.15%
2018/11/28	0	0.00	9	30.25	30.30	-9	1,299	-0.69%
2018/11/27	0	0.00	2	29.95	29.95	-2	1,280	-0.16%
2018/11/26	0	0.00	1	29.45	29.80	-1	1,275	-0.08%
2018/11/23	2	29.80	2	29.35	29.35	0	1,267	0.00%
2018/11/22	3	29.98	3	30.00	30.00	0	1,252	0.00%
2018/11/21	7	29.29	7	29.36	29.50	0	1,230	0.00%
2018/11/20	1	29.50	3	29.40	29.40	-2	1,215	-0.16%
2018/11/19	6	29.98	6	29.94	29.85	0	1,202	0.00%
2018/11/16	7	29.02	1	28.90	29.70	6	1,163	0.52%
2018/11/15	9	28.22	6	28.19	28.20	3	1,103	0.27%
2018/11/14	7	28.37	0	0.00	28.45	7	1,101	0.64%
2018/11/13	3	28.25	0	0.00	28.45	3	1,103	0.27%
2018/11/12	2	28.55	1	28.40	28.45	1	1,106	0.09%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/11/05	1	28.50	0	0.00	28.35	1	1,165	0.09%
2018/10/26	0	0.00	1	28.30	28.30	-1	1,126	-0.09%
2018/10/25	0	0.00	6	28.56	28.50	-6	1,104	-0.54%
2018/10/24	0	0.00	1	28.95	28.85	-1	1,077	-0.09%
2018/10/23	2	28.98	0	0.00	29.05	2	1,053	0.19%
2018/10/19	1	29.00	1	28.85	28.85	0	1,062	0.00%
2018/10/18	0	0.00	3	29.35	29.35	-3	1,058	-0.28%
2018/10/17	0	0.00	3	29.17	29.25	-3	1,078	-0.28%
2018/10/16	2	29.78	10	29.31	29.25	-8	1,075	-0.74%
2018/10/12	2	29.05	2	29.08	30.20	0	1,064	0.00%
2018/10/11	8	29.26	4	29.40	29.20	4	1,064	0.38%
2018/10/09	4	30.99	2	31.10	30.90	2	1,029	0.19%
2018/10/08	9	30.99	6	30.95	30.95	3	1,033	0.29%
2018/10/05	1	31.70	7	31.90	31.35	-6	1,017	-0.59%
2018/10/04	7	31.77	0	0.00	31.80	7	991	0.71%
2018/10/03	14	32.46	5	31.97	31.90	9	965	0.93%
2018/09/27	0	0.00	2	30.80	30.80	-2	860	-0.23%
2018/09/26	2	31.00	0	0.00	30.90	2	858	0.23%
2018/09/25	1	30.95	0	0.00	30.95	1	856	0.12%
2018/09/21	1	30.75	1	30.80	30.70	0	842	0.00%
2018/09/19	3	30.75	1	30.80	30.80	2	853	0.23%
2018/09/18	2	30.40	2	30.35	30.55	0	856	0.00%
2018/09/17	0	0.00	1	30.31	30.40	-1	883	-0.12%
2018/09/14	3	30.30	0	0.00	30.40	3	890	0.34%
2018/09/10	1	29.50	1	29.00	29.10	0	930	0.00%
2018/09/06	0	0.00	1	30.25	30.25	-1	947	-0.11%
2018/08/14	0	0.00	1	30.10	30.05	-1	1,188	-0.08%
2018/08/10	0	0.00	2	30.25	30.25	-2	1,174	-0.17%
2018/08/09	1	30.15	1	30.25	30.20	0	1,175	0.00%
2018/08/07	3	30.07	0	0.00	30.10	3	1,197	0.25%
2018/08/03	2	30.05	0	0.00	30.05	2	1,232	0.16%
2018/08/02	1	30.20	0	0.00	30.10	1	1,245	0.08%
2018/07/31	0	0.00	13	30.29	30.20	-13	1,257	-1.03%
2018/07/25	0	0.00	5	30.10	30.05	-5	1,278	-0.39%
2018/07/24	12	30.90	0	0.00	30.90	12	1,269	0.95%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/18	0	0.00	1	31.15	31.30	-1	1,337	-0.07%
2018/07/17	4	30.70	0	0.00	30.90	4	1,338	0.30%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/12	0	0.00	2	30.60	30.80	-2	1,387	-0.14%
2018/07/06	1	30.60	1	30.55	30.65	0	1,404	0.00%
2018/07/03	0	0.00	2	31.05	30.85	-2	1,423	-0.14%
2018/07/02	1	31.50	0	0.00	31.55	1	1,424	0.07%
2018/06/29	1	31.80	0	0.00	31.70	1	1,426	0.07%
2018/06/28	6	31.46	8	31.54	31.30	-2	1,408	-0.14%
2018/06/27	3	30.65	2	30.65	30.60	1	1,393	0.07%
2018/06/26	6	30.09	2	30.53	30.75	4	1,383	0.29%
2018/06/25	3	30.95	0	0.00	30.80	3	1,345	0.22%
2018/06/22	1	31.15	0	0.00	31.05	1	1,333	0.07%
2018/06/21	2	31.38	0	0.00	31.35	2	1,318	0.15%
2018/06/19	1	32.00	2	32.00	31.90	-1	1,282	-0.08%
2018/06/15	2	32.15	4	32.15	32.40	-2	1,265	-0.16%
2018/06/14	4	32.49	0	0.00	32.45	4	1,226	0.33%
2018/06/12	5	32.56	0	0.00	32.50	5	1,199	0.42%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	4	32.85	0	0.00	32.80	4	1,164	0.34%
2018/06/07	2	33.05	0	0.00	32.90	2	1,132	0.18%
2018/06/06	3	33.10	15	33.07	33.15	-12	1,088	-1.10%
2018/06/05	5	33.21	0	0.00	33.10	5	1,044	0.48%
2018/06/04	0	0.00	1	33.75	33.60	-1	1,007	-0.10%
2018/05/31	7	33.34	0	0.00	33.30	7	1,000	0.70%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/21	2	33.58	0	0.00	33.55	2	994	0.20%
2018/05/18	2	33.55	0	0.00	33.50	2	999	0.20%
2018/05/16	1	33.60	1	33.75	33.75	0	1,025	0.00%
2018/05/14	2	33.75	0	0.00	33.70	2	1,081	0.18%
2018/05/11	2	33.98	1	33.85	33.85	1	1,081	0.09%
2018/05/10	1	34.00	2	33.95	33.95	-1	1,073	-0.09%
2018/05/09	0	0.00	10	33.90	33.95	-10	1,070	-0.93%
2018/05/08	0	0.00	4	34.00	33.95	-4	1,074	-0.37%
2018/05/03	4	34.25	0	0.00	34.15	4	1,067	0.37%
2018/05/02	2	34.65	0	0.00	34.55	2	1,056	0.19%
2018/04/30	0	0.00	1	34.65	34.70	-1	1,055	-0.09%
2018/04/27	2	35.25	0	0.00	34.80	2	1,054	0.19%
2018/04/26	10	35.31	2	35.40	35.25	8	1,042	0.77%
2018/04/25	0	0.00	2	35.80	35.70	-2	1,029	-0.19%
2018/04/23	0	0.00	2	34.95	35.05	-2	1,001	-0.20%
2018/04/20	2	34.60	2	34.50	34.95	0	1,016	0.00%
2018/04/19	0	0.00	17	34.19	33.85	-17	1,031	-1.65%
2018/04/18	2	34.23	0	0.00	34.10	2	1,009	0.20%
2018/04/17	3	34.28	0	0.00	34.30	3	1,019	0.29%
2018/04/16	4	34.46	0	0.00	34.50	4	1,025	0.39%
2018/04/13	9	34.54	1	34.51	34.65	8	1,045	0.76%
2018/04/12	1	34.65	0	0.00	34.65	1	1,051	0.10%
2018/04/11	4	34.46	0	0.00	34.40	4	1,071	0.37%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/04/09	1	34.75	21	34.42	34.70	-20	1,124	-1.78%
2018/04/03	1	34.20	0	0.00	34.25	1	1,131	0.09%
2018/04/02	1	34.25	4	34.30	34.25	-3	1,160	-0.26%
2018/03/30	1	34.20	0	0.00	34.25	1	1,194	0.08%
2018/03/29	2	34.15	1	34.25	34.25	1	1,223	0.08%
2018/03/27	2	33.98	1	34.05	34.15	1	1,248	0.08%
2018/03/19	0	0.00	2	34.05	33.95	-2	1,366	-0.15%
2018/03/16	0	0.00	2	34.00	34.05	-2	1,418	-0.14%
2018/03/13	1	34.10	2	34.25	34.20	-1	1,656	-0.06%
2018/03/12	1	34.10	0	0.00	34.15	1	1,819	0.05%
2018/03/09	1	33.80	5	34.00	34.00	-4	1,957	-0.20%
2018/03/05	5	34.00	0	0.00	33.70	5	2,152	0.23%
2018/02/26	1	34.40	4	34.20	34.40	-3	2,322	-0.13%
2018/02/23	0	0.00	1	33.90	34.00	-1	2,326	-0.04%
2018/02/22	0	0.00	4	34.00	34.00	-4	2,354	-0.17%
2018/02/21	4	33.50	0	0.00	33.85	4	2,412	0.17%
2018/02/12	5	33.47	0	0.00	33.40	5	2,415	0.21%
2018/02/09	2	33.20	0	0.00	33.60	2	2,420	0.08%
2018/02/07	0	0.00	2	34.20	33.90	-2	2,430	-0.08%
2018/02/06	4	33.90	4	33.50	34.15	0	2,431	0.00%
2018/02/05	5	34.53	1	34.60	34.50	4	2,427	0.16%
2018/02/02	1	35.25	0	35.45	35.30	1	2,522	0.04%
2018/01/23	2	35.90	0	0.00	35.75	2	2,662	0.08%
2018/01/19	2	35.85	0	0.00	35.80	2	2,800	0.07%
2018/01/18	2	36.30	0	0.00	36.20	2	2,818	0.07%
2018/01/17	12	36.36	2	36.50	36.45	10	2,815	0.36%
2018/01/16	5	35.76	5.1	35.57	35.90	-0.1	2,797	0.00%
2018/01/15	6.5	36.11	12	36.13	35.85	-5.5	2,774	-0.20%
2018/01/12	10.5	36.46	9	36.41	36.35	1.5	2,730	0.05%
2018/01/11	6	36.55	5	36.61	36.60	1	2,720	0.04%
2018/01/10	1	36.90	1	37.10	36.95	0	2,718	0.00%
2018/01/09	7	36.98	2	37.10	37.00	5	2,711	0.18%
2018/01/08	3	36.90	4	36.91	36.80	-1	2,699	-0.04%
2018/01/05	3	36.57	3	36.67	37.15	0	2,692	0.00%
2018/01/04	6	36.78	8	36.73	36.60	-2	2,688	-0.07%
2018/01/03	1	37.30	5	37.32	37.30	-4	2,666	-0.15%