漢翔 (2634)-凱基-市府券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.65
漲跌
▲0.90
漲幅
+2.11%
成交量
3,116張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	0.5	43.70	0	0.00	43.65	0.5	4,102	0.01%
2024/12/11	15.2	45.06	0	0.00	43.55	15.2	4,101	0.37%
2024/12/09	0.2	42.95	10	43.00	42.80	-9.9	3,961	-0.25%
2024/12/05	0.1	43.55	0	0.00	43.40	0.1	3,988	0.00%
2024/12/02	0	0.00	1	43.60	43.70	-1	4,038	-0.02%
2024/11/29	2	42.93	0	0.00	43.05	2	4,002	0.05%
2024/11/28	0.1	43.55	0	0.00	43.30	0.1	3,985	0.00%
2024/11/27	0.3	44.65	0	0.00	44.10	0.3	3,960	0.01%
2024/11/26	1	45.70	1	45.90	45.05	0	3,933	0.00%
2024/11/25	11	45.05	10	44.85	44.85	1	3,811	0.03%
2024/11/22	10	43.85	1	43.80	44.75	9	3,776	0.24%
2024/11/21	1	43.25	0	0.00	43.55	1	3,680	0.03%
2024/11/20	1	44.20	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	1	44.20	44.05	-1	3,494	-0.03%
2024/11/18	1	43.05	13	42.68	43.25	-12	3,348	-0.36%
2024/11/15	0	0.00	20	43.25	43.10	-20	3,246	-0.62%
2024/11/14	0	43.90	0	0.00	43.50	0	3,193	0.00%
2024/11/11	7	46.13	1	46.50	46.00	6	3,129	0.19%
2024/11/08	1.5	46.13	0	0.00	45.85	1.5	3,120	0.05%
2024/11/07	6.2	46.94	1	47.35	46.25	5.2	3,113	0.17%
2024/11/06	0.1	45.90	0	0.00	45.75	0.1	3,015	0.00%
2024/11/04	1	44.95	0	0.00	44.90	1	3,138	0.03%
2024/11/01	4	44.30	0	0.00	44.90	4	3,303	0.12%
2024/10/29	1	44.85	0	0.00	44.55	1	3,412	0.03%
2024/10/25	2	45.35	0	0.00	45.30	2	3,430	0.06%
2024/10/24	1.1	45.90	0	0.00	45.50	1.1	3,457	0.03%
2024/10/21	1.1	45.70	0	0.00	45.60	1.1	3,733	0.03%
2024/10/18	0.2	45.90	0	0.00	45.70	0.2	3,766	0.00%
2024/10/14	2	45.80	0	0.00	45.65	2	4,168	0.05%
2024/10/11	0.1	46.00	1	45.75	45.75	-0.9	4,103	-0.02%
2024/10/07	1	48.00	0	0.00	48.05	1	4,190	0.02%
2024/10/04	0	47.80	0	0.00	47.60	0	4,282	0.00%
2024/10/01	0.1	48.00	0	0.00	48.00	0.1	4,347	0.00%
2024/09/25	1	49.05	0	0.00	48.75	1	4,503	0.02%
2024/09/24	1	49.55	0	0.00	49.30	1	4,525	0.02%
2024/09/20	1	47.70	0	0.00	47.60	1	4,463	0.02%
2024/09/19	5	47.90	5	48.00	47.95	0	4,526	0.00%
2024/09/13	0	0.00	4	47.46	47.85	-4	4,823	-0.08%
2024/09/11	1	45.65	2	45.45	45.30	-1	4,904	-0.02%
2024/09/10	0.2	46.02	0	0.00	45.55	0.2	4,928	0.00%
2024/09/09	1	45.75	1	46.00	46.55	0	4,935	0.00%
2024/09/06	2.1	46.47	0	0.00	46.35	2.1	4,925	0.04%
2024/09/05	1	47.25	0	0.00	46.65	1	4,930	0.02%
2024/09/04	3	47.05	0	0.00	47.05	3	5,011	0.06%
2024/08/29	1	50.00	0	0.00	49.90	1	5,273	0.02%
2024/08/27	5	50.42	4	50.80	50.30	1	5,349	0.02%
2024/08/23	4	50.20	4	49.45	50.20	0	5,568	0.00%
2024/08/22	0	0.00	1	49.35	49.45	-1	5,620	-0.02%
2024/08/21	0	0.00	2	49.30	49.30	-2	5,708	-0.04%
2024/08/20	0	0.00	1	49.10	49.15	-1	5,881	-0.02%
2024/08/19	1	48.35	0	0.00	48.25	1	6,559	0.02%
2024/08/16	3	48.57	0	0.00	48.50	3	6,838	0.04%
2024/08/15	1	48.60	0	0.00	48.50	1	7,092	0.01%
2024/08/13	0	0.00	1	48.50	48.85	-1	8,060	-0.01%
2024/08/12	0	0.00	1	48.50	48.55	-1	8,141	-0.01%
2024/08/07	0	0.00	4	47.96	48.30	-4	8,860	-0.05%
2024/08/06	1	45.25	0	0.00	46.00	1	8,879	0.01%
2024/08/05	5	46.48	102	47.91	45.50	-97	8,924	-1.09%	大賣/
2024/07/29	20	52.70	20	51.50	51.50	0	9,520	0.00%
2024/07/26	35	52.69	35	52.60	52.60	0	9,609	0.00%
2024/07/23	0	0.00	4	52.63	52.60	-4	9,645	-0.04%
2024/07/19	0	0.00	3	51.67	51.00	-3	9,936	-0.03%
2024/07/18	178	53.28	6	53.60	52.30	172	10,277	1.67%	大買/鉅額交易
2024/07/17	12	52.35	2	51.95	52.40	10	10,185	0.10%
2024/07/15	1	50.60	0	0.00	50.50	1	11,283	0.01%
2024/07/12	0	0.00	10	51.70	51.40	-10	11,939	-0.08%
2024/07/11	1	51.80	0	0.00	51.60	1	12,153	0.01%
2024/07/10	0	0.00	12	51.98	51.90	-12	12,949	-0.09%
2024/07/09	12	52.39	0	0.00	52.30	12	14,141	0.08%
2024/07/05	0	0.00	1	53.80	54.00	-1	14,675	-0.01%
2024/07/04	1	53.30	1	53.30	53.70	0	15,635	0.00%
2024/07/03	0.1	53.50	5	53.50	53.80	-5	16,506	-0.03%
2024/07/02	1	53.70	2	53.70	53.70	-1	16,582	-0.01%
2024/07/01	0	0.00	2.6	53.68	54.00	-2.6	16,694	-0.02%
2024/06/28	1	53.40	1.5	53.97	53.40	-0.5	16,832	0.00%
2024/06/27	20	53.45	8.3	53.25	53.70	11.7	17,152	0.07%
2024/06/26	0	0.00	3	52.53	53.40	-3	17,284	-0.02%
2024/06/25	0	0.00	2	52.30	52.90	-2	17,870	-0.01%
2024/06/24	2.1	52.15	2	52.00	52.10	0.1	18,505	0.00%
2024/06/21	1	52.40	0	0.00	52.30	1	18,485	0.01%
2024/06/20	7	52.84	3	53.97	52.70	4	18,527	0.02%
2024/06/19	3.3	52.57	0	0.00	52.10	3.3	18,615	0.02%
2024/06/18	0.2	52.90	4	52.70	52.80	-3.8	18,575	-0.02%
2024/06/17	0.2	53.40	0	0.00	52.90	0.2	18,590	0.00%
2024/06/13	0.2	52.90	0	0.00	53.10	0.2	18,606	0.00%
2024/06/12	2.3	52.70	0	0.00	52.60	2.3	18,670	0.01%
2024/06/07	0.2	54.30	0	0.00	54.60	0.2	18,620	0.00%
2024/06/06	3	53.67	0	0.00	54.00	3	18,568	0.02%
2024/06/03	1	53.10	0	0.00	53.10	1	18,623	0.01%
2024/05/31	0	0.00	1	53.50	52.90	-1	18,623	-0.01%
2024/05/30	3.1	53.35	2	53.20	52.90	1.1	18,607	0.01%
2024/05/29	8.1	54.42	0	0.00	54.00	8.1	18,554	0.04%
2024/05/28	2.1	55.50	15	55.40	55.40	-13	18,412	-0.07%
2024/05/27	2	55.80	7	55.99	55.80	-5	18,383	-0.03%
2024/05/24	5.2	55.59	0	0.00	55.90	5.2	18,324	0.03%
2024/05/23	2	56.45	20.5	57.08	56.30	-18.5	18,221	-0.10%
2024/05/22	5	54.92	0	0.00	54.60	5	17,613	0.03%
2024/05/21	2	56.45	0	0.00	55.90	2	17,365	0.01%
2024/05/20	5	57.68	9.5	58.25	57.00	-4.5	17,119	-0.03%
2024/05/17	1	57.10	8.1	57.15	57.40	-7.1	16,493	-0.04%
2024/05/16	1	55.50	1	55.60	55.70	0	16,178	0.00%
2024/05/15	9	57.36	27	56.70	55.70	-18	16,108	-0.11%
2024/05/14	3.3	55.11	13	55.97	56.30	-9.7	15,840	-0.06%
2024/05/13	25.2	53.62	0.5	53.70	53.30	24.7	15,566	0.16%
2024/05/10	6	53.98	4	54.60	54.50	2	15,519	0.01%
2024/05/09	1	54.20	6	54.50	53.80	-5	15,501	-0.03%
2024/05/08	1.1	53.95	0	0.00	54.50	1.1	15,444	0.01%
2024/05/07	1	56.00	1	55.50	55.70	0	15,150	0.00%
2024/05/06	1	56.00	3	56.10	56.00	-2	15,052	-0.01%
2024/05/03	3	57.90	4	57.30	56.80	-1	14,897	-0.01%
2024/05/02	0	0.00	2	58.10	57.90	-2	14,767	-0.01%
2024/04/30	10	58.05	3	57.57	57.20	7	14,617	0.05%
2024/04/29	4	57.83	1	57.60	57.80	3	14,483	0.02%
2024/04/26	7	57.67	5.2	57.64	57.70	1.8	14,327	0.01%
2024/04/25	16	57.14	14	57.39	57.30	2	14,138	0.01%
2024/04/24	10	57.63	3.2	57.66	57.10	6.8	13,958	0.05%
2024/04/23	3	56.47	7.4	57.67	57.80	-4.4	13,656	-0.03%
2024/04/22	8.1	57.78	2	58.40	56.10	6.1	13,472	0.05%
2024/04/19	26	58.30	28.5	58.57	57.60	-2.5	13,470	-0.02%
2024/04/18	3	57.83	74.8	58.50	58.70	-71.8	12,973	-0.55%
2024/04/17	3.1	55.80	4	56.08	55.80	-0.9	12,495	-0.01%
2024/04/16	16.6	56.49	36.1	56.55	55.40	-19.5	12,617	-0.15%
2024/04/15	15.1	58.71	28	59.15	58.00	-12.9	12,092	-0.11%
2024/04/12	1	55.90	15	56.91	56.80	-14	11,131	-0.13%
2024/04/11	16	56.98	11	56.27	55.80	5	11,010	0.05%
2024/04/10	49	57.56	32.1	57.51	56.80	16.9	10,635	0.16%
2024/04/09	26	54.48	79	55.83	57.50	-53	9,678	-0.55%
2024/04/08	4	53.08	3	53.40	53.00	1	8,809	0.01%
2024/04/03	15	53.73	2	54.10	53.70	13	8,809	0.15%
2024/04/02	39	54.19	6	54.60	54.30	33	8,725	0.38%
2024/04/01	2	53.35	5	53.94	54.40	-3	8,554	-0.04%
2024/03/29	3.2	52.00	3	52.90	52.60	0.2	8,247	0.00%
2024/03/28	12.2	53.60	4	53.73	52.60	8.2	8,231	0.10%
2024/03/27	16.1	51.50	19.5	53.02	53.20	-3.4	7,646	-0.04%
2024/03/26	4.1	49.84	0	0.00	49.65	4.1	7,194	0.06%
2024/03/25	3	50.30	2	50.20	50.40	1	7,200	0.01%
2024/03/22	5	49.90	2	50.30	50.30	3	7,172	0.04%
2024/03/21	0	48.70	16	48.54	48.70	-16	6,957	-0.23%
2024/03/20	15	47.95	0	0.00	47.95	15	6,979	0.21%
2024/03/19	3	48.72	0	0.00	48.60	3	6,984	0.04%
2024/03/18	4	48.25	38	48.40	48.40	-34	7,276	-0.47%
2024/03/15	11	48.17	1	48.20	47.55	10	7,377	0.14%
2024/03/14	21	47.12	10	47.15	47.15	11	7,313	0.15%
2024/03/13	4	47.53	8	47.54	47.55	-4	7,365	-0.05%
2024/03/12	13	47.69	3	47.65	48.15	10	7,418	0.13%
2024/03/11	5	47.70	10	47.90	47.55	-5	7,409	-0.07%
2024/03/08	3	47.98	1	47.80	47.10	2	7,416	0.03%
2024/03/07	2	48.45	1	48.50	48.30	1	7,380	0.01%
2024/03/06	3	49.32	0	0.00	48.90	3	7,391	0.04%
2024/03/05	10	49.40	0	0.00	49.45	10	7,401	0.14%
2024/03/04	2	49.90	0	0.00	49.80	2	7,410	0.03%
2024/03/01	0	0.00	10	49.65	49.60	-10	7,433	-0.13%
2024/02/29	4	49.58	0	0.00	49.65	4	7,682	0.05%
2024/02/27	2	49.60	0	0.00	48.90	2	8,222	0.02%
2024/02/26	5	49.51	0	0.00	49.75	5	8,200	0.06%
2024/02/23	6	48.57	0	0.00	48.40	6	8,159	0.07%
2024/02/22	1	48.90	0	0.00	49.25	1	8,163	0.01%
2024/02/21	1	49.05	0	0.00	49.10	1	8,207	0.01%
2024/02/20	4.3	49.15	0	0.00	49.05	4.3	8,243	0.05%
2024/02/19	6	49.50	0	0.00	49.45	6	8,342	0.07%
2024/02/15	1	48.45	1	48.85	49.20	0	8,522	0.00%
2024/02/05	6	48.06	0	0.00	48.10	6	8,533	0.07%
2024/02/02	4	48.33	0	0.00	48.25	4	8,539	0.05%
2024/01/31	2	49.13	2	49.10	49.20	0	8,619	0.00%
2024/01/26	1	49.95	1	50.00	49.90	0	9,023	0.00%
2024/01/24	1	50.60	0	0.00	50.50	1	9,094	0.01%
2024/01/18	1	49.70	1	49.90	49.80	0	9,208	0.00%
2024/01/17	1	51.50	0	0.00	50.20	1	9,224	0.01%
2024/01/16	0.2	51.80	0	0.00	51.30	0.2	9,252	0.00%
2024/01/15	3.3	52.78	2	53.90	52.10	1.3	9,218	0.01%
2024/01/12	2	52.90	8	52.85	53.00	-6	8,866	-0.07%
2024/01/11	3	50.50	0	0.00	52.00	3	8,723	0.03%
2024/01/10	20	52.78	3	52.57	51.60	17	8,783	0.19%
2024/01/09	2	51.90	0	0.00	51.50	2	8,630	0.02%
2024/01/08	4	54.25	5	54.46	53.70	-1	8,428	-0.01%
2024/01/05	0	0.00	1	53.40	54.20	-1	8,203	-0.01%
2024/01/04	1	52.90	2	53.00	52.70	-1	8,070	-0.01%
2024/01/03	1	53.00	7	53.07	52.70	-6	8,366	-0.07%
2024/01/02	0	0.00	1	53.60	53.60	-1	8,328	-0.01%
2023/12/29	1	53.60	3	53.53	53.60	-2	8,357	-0.02%
2023/12/28	1	53.20	2	53.30	53.10	-1	8,331	-0.01%
2023/12/26	8	53.43	0.3	53.10	53.00	7.7	8,419	0.09%
2023/12/25	11	53.36	5	53.06	53.30	6	8,402	0.07%
2023/12/22	0	0.00	2	52.30	52.30	-2	8,360	-0.02%
2023/12/21	8	52.89	2	52.90	52.10	6	8,547	0.07%
2023/12/20	1	52.90	0	0.00	52.70	1	8,441	0.01%
2023/12/15	1	52.90	0	0.00	52.50	1	8,674	0.01%
2023/12/13	11	53.37	1	53.10	51.90	10	8,952	0.11%
2023/12/12	2	52.80	17	52.70	52.70	-15	8,927	-0.17%
2023/12/08	3	52.03	16.1	52.16	51.50	-13.1	9,174	-0.14%
2023/12/04	2.1	53.49	3	53.30	53.10	-0.9	10,439	-0.01%
2023/12/01	0	0.00	1	52.50	52.30	-1	10,463	-0.01%
2023/11/30	5	51.74	0.1	51.70	51.80	4.9	10,729	0.05%
2023/11/28	0	0.00	1	52.10	52.30	-1	11,478	-0.01%
2023/11/27	6.3	52.29	0	0.00	51.60	6.3	11,941	0.05%
2023/11/24	24	51.61	27	53.08	52.60	-3	11,969	-0.03%
2023/11/21	1	51.50	0	0.00	50.60	1	14,097	0.01%
2023/11/20	0	0.00	1	51.00	51.20	-1	15,292	-0.01%
2023/11/17	1	50.60	2	50.40	50.40	-1	16,846	-0.01%
2023/11/16	2	50.60	0	0.00	50.40	2	16,958	0.01%
2023/11/15	1	49.50	0	0.00	49.25	1	16,884	0.01%
2023/11/14	13	50.22	17	49.74	49.25	-4	16,885	-0.02%
2023/11/10	0	0.00	7	48.99	48.55	-7	16,862	-0.04%
2023/11/09	4	49.29	0	0.00	49.10	4	16,918	0.02%
2023/11/08	3	49.45	2	49.33	49.50	1	17,049	0.01%
2023/11/07	3	49.40	6	49.30	49.35	-3	17,126	-0.02%
2023/11/06	1	51.70	0	0.00	51.60	1	17,057	0.01%
2023/11/03	25	51.78	15	51.67	51.80	10	17,234	0.06%
2023/11/02	3	50.10	2	49.68	50.10	1	17,601	0.01%
2023/10/31	1	49.45	0	0.00	48.55	1	17,832	0.01%
2023/10/30	1	49.65	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	3	50.00	50.10	-3	18,128	-0.02%
2023/10/26	1	49.95	28	50.23	50.00	-27	18,398	-0.15%
2023/10/25	20	50.70	1	50.50	50.50	19	18,384	0.10%
2023/10/24	1	48.30	3	50.00	50.10	-2	18,391	-0.01%
2023/10/23	0.1	48.55	2	48.35	48.40	-2	18,373	-0.01%
2023/10/20	9	48.66	0	0.00	48.45	9	18,464	0.05%
2023/10/19	5	49.40	24	49.51	49.80	-19	18,502	-0.10%
2023/10/18	4.1	49.68	7	50.09	49.30	-3	18,654	-0.02%
2023/10/17	2.1	53.50	14	53.03	51.60	-12	18,695	-0.06%
2023/10/16	3	54.30	1	53.80	53.70	2	18,661	0.01%
2023/10/13	2	54.30	0	0.00	54.70	2	18,861	0.01%
2023/10/12	20	54.30	2	54.30	54.30	18	19,063	0.09%
2023/10/11	13	54.75	4	56.05	53.90	9	19,196	0.05%
2023/10/06	0.1	53.60	0	0.00	53.80	0.1	19,075	0.00%
2023/10/05	3.1	53.80	0	0.00	53.60	3.1	19,149	0.02%
2023/10/04	1.1	53.50	2	53.50	53.30	-1	19,196	0.00%
2023/10/03	1.6	54.75	0	0.00	54.20	1.6	19,333	0.01%
2023/10/02	0.2	55.20	0	0.00	55.00	0.2	19,460	0.00%
2023/09/28	0.1	55.00	0	0.00	54.90	0.1	19,648	0.00%
2023/09/27	7.1	54.09	23	54.50	54.40	-15.9	20,053	-0.08%
2023/09/26	26.2	55.77	0	0.00	54.60	26.2	20,131	0.13%
2023/09/25	4	56.73	8	56.98	56.70	-4	20,174	-0.02%
2023/09/22	7	55.60	0	0.00	55.70	7	20,194	0.03%
2023/09/21	4.1	55.11	2	55.20	55.50	2.1	20,340	0.01%
2023/09/20	4.1	56.30	4	56.00	56.00	0.1	20,661	0.00%
2023/09/19	1.2	56.65	5	56.92	56.20	-3.8	20,917	-0.02%
2023/09/18	17	58.59	1	59.00	57.60	16	21,299	0.08%
2023/09/15	5.9	58.55	32	58.13	58.00	-26.2	22,514	-0.12%
2023/09/14	48.4	59.46	8.1	59.58	59.20	40.3	24,361	0.17%
2023/09/13	3	59.97	3	60.00	59.90	0	25,282	0.00%
2023/09/12	7.2	60.58	0	0.00	60.50	7.2	25,608	0.03%
2023/09/11	14	62.09	7.1	62.85	60.80	6.9	25,750	0.03%
2023/09/08	15.1	61.19	12	61.76	61.90	3.1	25,155	0.01%
2023/09/07	3	60.63	6	60.42	60.40	-3	24,936	-0.01%
2023/09/06	1	60.60	13	60.27	60.30	-12	25,092	-0.05%
2023/09/05	15.6	60.15	3.1	61.06	59.50	12.5	25,246	0.05%
2023/09/04	8	62.08	7	61.90	61.30	1	25,481	0.00%
2023/09/01	9	62.20	15	62.27	62.40	-6	25,566	-0.02%
2023/08/31	13	62.31	16	61.93	62.00	-3	25,428	-0.01%
2023/08/30	3	61.26	2	61.60	61.60	1	25,425	0.00%
2023/08/29	24.5	59.43	27	60.59	61.50	-2.5	25,440	-0.01%
2023/08/28	37.3	62.04	15	62.15	61.00	22.3	24,866	0.09%
2023/08/25	46	61.44	17	61.61	60.30	29	23,852	0.12%
2023/08/24	32.1	61.10	47.1	60.98	61.40	-15	23,172	-0.06%
2023/08/23	31	58.97	19	59.32	59.00	12	22,194	0.05%
2023/08/22	1	55.10	2	55.15	55.50	-1	20,868	0.00%
2023/08/21	5	55.24	2	55.65	55.50	3	20,986	0.01%
2023/08/18	1	54.90	1	55.40	54.70	0	21,567	0.00%
2023/08/17	0.2	55.10	4	55.35	55.10	-3.8	22,073	-0.02%
2023/08/16	5	53.66	9	53.53	53.80	-4	22,699	-0.02%
2023/08/15	9	54.18	35.1	53.82	53.90	-26.1	23,079	-0.11%
2023/08/14	35.1	55.81	0	0.00	54.00	35.1	23,352	0.15%
2023/08/11	5	56.94	10.1	57.00	56.80	-5.1	23,780	-0.02%
2023/08/10	2	58.50	1	58.00	58.00	1	23,730	0.00%
2023/08/09	3	57.73	3	58.33	58.30	0	23,730	0.00%
2023/08/08	22.1	57.97	15	57.92	57.80	7.1	23,855	0.03%
2023/08/04	40	55.80	49	55.88	56.10	-9	24,323	-0.04%
2023/08/02	3	55.37	20	55.50	55.20	-17	24,828	-0.07%
2023/08/01	98.1	55.64	50	55.14	54.80	48.1	25,063	0.19%
2023/07/31	1	55.60	4	55.10	55.50	-3	25,683	-0.01%
2023/07/28	11.2	53.92	0	0.00	53.80	11.2	26,100	0.04%
2023/07/27	6	54.48	8	54.54	54.50	-2	27,285	-0.01%
2023/07/26	2.1	54.37	1	54.20	53.40	1.1	28,078	0.00%
2023/07/25	2.1	53.58	4	53.75	54.00	-1.9	29,699	-0.01%
2023/07/24	2.1	53.21	0	0.00	53.50	2.1	31,348	0.01%
2023/07/21	3	55.67	6	54.67	54.40	-3	32,211	-0.01%
2023/07/20	9.2	55.61	5	55.74	55.70	4.2	34,259	0.01%
2023/07/19	12.1	54.38	6	54.50	53.70	6.1	35,118	0.02%
2023/07/18	16.1	53.69	0	0.00	53.50	16.1	35,969	0.04%
2023/07/17	3.1	54.60	30	54.50	54.80	-26.9	36,519	-0.07%
2023/07/14	1.6	56.19	2	56.70	55.70	-0.4	37,088	0.00%
2023/07/13	0.5	57.04	3	56.67	56.10	-2.5	38,925	-0.01%
2023/07/12	89	57.58	87	57.82	57.20	2	41,165	0.00%
2023/07/11	0	0.00	7	57.77	57.70	-7	43,826	-0.02%
2023/07/10	4	58.75	0.1	58.60	58.30	3.9	45,283	0.01%
2023/07/07	2	59.45	1.1	58.65	59.40	0.9	46,632	0.00%
2023/07/06	5.5	60.46	0.4	60.50	60.20	5.1	47,102	0.01%
2023/07/05	5.1	62.40	6	62.35	61.90	-0.9	47,378	0.00%
2023/07/04	3.1	61.47	12	61.49	61.30	-8.9	47,089	-0.02%
2023/07/03	5.1	60.92	1	59.80	61.40	4.1	47,026	0.01%
2023/06/30	2	59.90	13.1	60.18	60.00	-11.1	46,820	-0.02%
2023/06/29	19	60.88	0	0.00	60.50	19	46,813	0.04%
2023/06/28	10.1	61.01	10	61.16	60.70	0.1	46,669	0.00%
2023/06/27	3.6	60.03	9	59.52	59.30	-5.4	46,754	-0.01%
2023/06/26	6	61.75	22	62.52	60.70	-16	47,177	-0.03%
2023/06/21	115	65.61	128.4	65.18	63.40	-13.4	46,949	-0.03%	大買/大賣/
2023/06/20	254.1	64.95	788	64.77	65.00	-533.9	45,875	-1.16%	大買/大賣/鉅額交易
2023/06/19	533	59.32	28	62.78	63.90	505	43,882	1.15%	大買/鉅額交易
2023/06/16	34.1	57.89	27	57.77	58.10	7.1	42,910	0.02%
2023/06/15	13.1	56.86	10	55.96	57.30	3.1	42,614	0.01%
2023/06/14	7	56.57	9	56.30	56.00	-2	42,368	0.00%
2023/06/13	5	56.70	11	56.88	56.60	-6	42,460	-0.01%
2023/06/12	8	56.91	37	56.42	56.50	-29	42,670	-0.07%
2023/06/09	1	57.60	3	57.57	57.50	-2	42,840	0.00%
2023/06/08	8	57.44	26	57.98	57.70	-18	43,055	-0.04%
2023/06/07	22	57.77	16.3	57.52	57.50	5.7	42,805	0.01%
2023/06/06	7	56.83	3	56.30	56.40	4	43,073	0.01%
2023/06/05	22	57.18	17.4	57.51	57.30	4.6	43,876	0.01%
2023/06/02	8	56.30	13	56.17	56.30	-5	43,546	-0.01%
2023/06/01	101	55.09	13	55.38	55.30	88	43,401	0.20%	大買/
2023/05/31	4	55.15	3	55.30	55.40	1	43,443	0.00%
2023/05/30	14	54.91	18	55.48	54.80	-4	43,459	-0.01%
2023/05/29	81	55.01	88	56.33	55.80	-7	43,343	-0.02%
2023/05/26	10.3	55.01	2	55.40	54.80	8.3	43,222	0.02%
2023/05/25	12	56.12	5	55.90	56.00	7	43,100	0.02%
2023/05/24	11	57.09	7	57.89	56.70	4	43,064	0.01%
2023/05/23	87	56.84	56	56.63	56.70	31	42,899	0.07%
2023/05/22	7	56.49	11	55.81	56.90	-4	42,593	-0.01%
2023/05/19	58	55.38	52	54.33	54.20	6	42,282	0.01%
2023/05/18	9	54.91	3	54.87	54.50	6	42,021	0.01%
2023/05/17	8	55.83	15	55.69	55.00	-7	41,789	-0.02%
2023/05/16	106.1	53.80	100	53.60	53.70	6.1	41,378	0.01%	大買/
2023/05/15	3	53.73	0	0.00	53.70	3	41,725	0.01%
2023/05/12	1	53.10	3	54.50	54.40	-2	43,241	0.00%
2023/05/11	6.1	53.93	1	53.50	54.00	5.1	43,592	0.01%
2023/05/10	3	55.57	12	56.00	55.30	-9	43,073	-0.02%
2023/05/09	10.3	54.78	63.3	55.21	54.50	-53	42,634	-0.12%
2023/05/08	50	57.00	1	56.70	56.60	49	42,096	0.12%
2023/05/05	13.4	57.06	4	57.10	56.40	9.4	41,801	0.02%
2023/05/04	5.1	58.33	4.1	57.88	57.60	1	41,148	0.00%
2023/05/03	13	58.92	27	58.15	58.70	-14	40,545	-0.03%
2023/05/02	9.3	57.91	5	57.96	57.40	4.3	39,311	0.01%
2023/04/28	91	58.76	69	58.53	58.00	22	38,504	0.06%
2023/04/27	23.1	57.47	50	56.73	57.50	-26.9	36,822	-0.07%
2023/04/26	62	56.34	33	56.09	55.90	29	35,055	0.08%
2023/04/25	37.2	57.12	45	57.12	56.40	-7.8	34,075	-0.02%
2023/04/24	22.1	56.31	12	56.07	57.50	10.1	31,803	0.03%
2023/04/21	155.2	54.32	135	54.68	54.70	20.2	30,689	0.07%	大買/大賣/
2023/04/20	4	55.13	11.3	54.39	54.40	-7.3	29,705	-0.02%
2023/04/19	7.4	56.26	7	56.13	56.60	0.4	28,932	0.00%
2023/04/18	130.3	57.67	124	55.96	55.90	6.4	28,155	0.02%	大買/大賣/
2023/04/17	37	57.69	94	58.30	58.00	-57	26,225	-0.22%
2023/04/14	92	54.21	98	54.63	54.20	-6	23,870	-0.03%
2023/04/13	37	51.31	45	51.75	52.90	-8	21,249	-0.04%
2023/04/12	32	47.67	55	47.33	48.15	-23	20,124	-0.11%
2023/04/11	60	44.85	41	44.24	43.80	19	18,629	0.10%
2023/04/10	8	43.58	3	43.80	44.30	5	18,055	0.03%
2023/04/07	10	42.00	8	42.36	42.40	2	17,575	0.01%
2023/04/06	1.1	42.00	14	42.14	42.00	-12.9	17,668	-0.07%
2023/03/31	0	0.00	3	41.75	41.65	-3	17,716	-0.02%
2023/03/30	13	41.44	65	41.20	41.85	-52	17,689	-0.29%
2023/03/29	15	41.46	27	41.67	41.55	-12	17,597	-0.07%
2023/03/28	77	41.23	1	41.25	41.20	76	17,588	0.43%
2023/03/27	2	44.18	8.1	43.71	43.20	-6.1	17,093	-0.04%
2023/03/24	2	41.93	108	42.33	42.45	-106	16,439	-0.64%	大賣/鉅額交易
2023/03/23	5	41.70	7	41.81	41.75	-2	16,380	-0.01%
2023/03/22	2	40.70	0	0.00	40.85	2	16,148	0.01%
2023/03/21	0	0.00	5	41.28	41.00	-5	16,101	-0.03%
2023/03/20	0	0.00	11	41.06	41.00	-11	16,040	-0.07%
2023/03/17	2	40.30	3	40.25	40.25	-1	16,072	-0.01%
2023/03/16	0	0.00	3	40.08	40.20	-3	16,215	-0.02%
2023/03/15	5	40.83	6	40.89	41.00	-1	16,594	-0.01%
2023/03/14	6	39.75	4	39.98	39.85	2	16,663	0.01%
2023/03/13	5	38.70	2	39.40	38.95	3	17,010	0.02%
2023/03/10	4	40.70	72	41.34	40.90	-68	17,105	-0.40%
2023/03/09	3	41.90	9	41.78	42.05	-6	17,023	-0.04%
2023/03/08	103	40.99	24	41.25	41.00	79	16,777	0.47%	大買/
2023/03/07	0	0.00	1	38.85	39.40	-1	16,726	-0.01%
2023/03/03	1	38.80	2	38.65	38.40	-1	16,513	-0.01%
2023/03/02	2	37.70	5	37.80	37.85	-3	16,435	-0.02%
2023/03/01	0	0.00	170.2	38.03	38.00	-170.2	16,423	-1.04%	大賣/鉅額交易
2023/02/24	173	38.76	59	38.47	38.50	114	16,568	0.69%	大買/鉅額交易
2023/02/23	3	39.12	3.2	38.99	39.20	-0.2	16,400	0.00%
2023/02/22	25	38.85	27	38.45	39.20	-2	16,303	-0.01%
2023/02/21	20	39.70	2	39.65	38.80	18	16,229	0.11%
2023/02/20	36	39.13	4	38.88	38.80	32	15,930	0.20%
2023/02/17	7	38.81	167	38.60	38.50	-160	15,735	-1.02%	大賣/鉅額交易
2023/02/16	1	37.90	25	38.08	38.00	-24	15,357	-0.16%
2023/02/15	6	37.55	0	0.00	37.30	6	15,226	0.04%
2023/02/14	2	37.20	1	37.20	37.60	1	15,097	0.01%
2023/02/13	22	37.58	10	37.73	37.65	12	15,039	0.08%
2023/02/10	214	38.42	32.1	38.67	37.95	181.9	14,717	1.24%	大買/鉅額交易
2023/02/09	2	37.63	5	37.44	37.35	-3	13,007	-0.02%
2023/02/06	0.4	35.40	0	0.00	35.50	0.4	12,254	0.00%
2023/01/17	1	34.20	0	0.00	34.15	1	11,749	0.01%
2023/01/16	1	34.30	2.3	34.29	34.40	-1.3	11,809	-0.01%
2023/01/13	0	0.00	1	34.90	34.70	-1	11,871	-0.01%
2023/01/12	1	34.85	0	0.00	34.85	1	11,970	0.01%
2023/01/11	1	35.05	0	0.00	35.05	1	11,993	0.01%
2023/01/10	1	34.95	0	0.00	34.80	1	11,948	0.01%
2023/01/09	3	35.10	1.2	35.09	34.95	1.8	11,937	0.02%
2023/01/06	0	0.00	1	35.45	35.25	-1	11,951	-0.01%
2023/01/05	0	0.00	2.2	35.53	35.25	-2.2	12,024	-0.02%
2023/01/04	2.2	35.52	3	35.00	35.45	-0.8	11,953	-0.01%
2023/01/03	2	35.25	1	35.75	35.40	1	11,892	0.01%
2022/12/30	4	35.94	3	35.93	35.75	1	11,774	0.01%
2022/12/29	0	0.00	1	35.00	35.10	-1	11,294	-0.01%
2022/12/28	1	35.10	3	35.38	35.10	-2	11,223	-0.02%
2022/12/27	4	35.51	1	35.40	35.00	3	11,126	0.03%
2022/12/26	2	35.25	9	35.43	35.25	-7	11,028	-0.06%
2022/12/23	9	34.68	2	34.78	34.55	7	10,789	0.06%
2022/12/21	1	33.25	0	0.00	33.25	1	10,653	0.01%
2022/12/20	3	33.43	31	34.05	33.30	-28	10,740	-0.26%
2022/12/16	1	34.95	2	34.98	34.95	-1	10,808	-0.01%
2022/12/15	8.5	35.50	6	35.65	35.95	2.5	10,663	0.02%
2022/12/14	0	0.00	1	34.55	35.00	-1	10,373	-0.01%
2022/12/13	1	34.95	1	34.40	34.35	0	10,265	0.00%
2022/12/12	5	35.08	0	0.00	34.85	5	10,170	0.05%
2022/12/09	0	35.20	3	34.70	34.85	-3	10,069	-0.03%
2022/12/08	7	35.80	5	35.38	35.20	2	9,939	0.02%
2022/12/07	26	35.82	5	35.90	35.85	21	9,652	0.22%
2022/12/06	7	36.30	1	36.50	35.60	6	9,049	0.07%
2022/12/05	16	36.69	19	36.79	36.25	-3	8,693	-0.03%
2022/12/02	0	0.00	3	34.80	34.80	-3	7,945	-0.04%
2022/11/30	13	33.48	11	33.68	33.40	2	7,203	0.03%
2022/11/29	5	34.19	38	35.04	33.90	-33	6,738	-0.49%
2022/11/28	0	0.00	2	31.93	31.90	-2	5,674	-0.04%
2022/11/25	5	31.46	0	0.00	31.40	5	5,575	0.09%
2022/11/23	14	31.57	6	31.66	31.55	8	5,518	0.14%
2022/11/21	1	30.90	0	0.00	30.90	1	5,128	0.02%
2022/11/18	4	31.06	1	31.05	31.05	3	5,115	0.06%
2022/11/17	2	30.60	5	30.80	30.60	-3	5,066	-0.06%
2022/11/16	8	31.14	25	31.69	31.05	-17	4,972	-0.34%
2022/11/15	2	30.95	0	0.00	30.95	2	4,857	0.04%
2022/11/14	33	31.09	0	0.00	31.15	33	4,831	0.68%
2022/11/11	10	30.91	0	0.00	30.90	10	4,846	0.21%
2022/11/09	7	31.04	0	0.00	31.05	7	5,034	0.14%
2022/11/08	3	31.77	1	32.00	31.60	2	4,958	0.04%
2022/11/07	1	33.30	1	33.05	33.05	0	4,776	0.00%
2022/11/04	2	32.68	0	0.00	32.65	2	4,807	0.04%
2022/11/03	2	32.73	3	33.00	33.10	-1	4,848	-0.02%
2022/11/02	2	32.50	1	32.40	32.45	1	4,956	0.02%
2022/11/01	1	31.90	0	0.00	31.80	1	5,247	0.02%
2022/10/31	1	31.35	1	31.35	31.35	0	5,441	0.00%
2022/10/28	0	0.00	3	31.55	30.60	-3	5,701	-0.05%
2022/10/27	4	31.31	0	0.00	31.20	4	6,360	0.06%
2022/10/26	2	31.05	0	0.00	31.05	2	7,147	0.03%
2022/10/25	2	31.35	0	0.00	31.35	2	7,599	0.03%
2022/10/24	0	0.00	22	32.48	32.30	-22	7,643	-0.29%
2022/10/21	0	0.00	2	31.60	31.60	-2	7,662	-0.03%
2022/10/20	22	31.15	0	0.00	30.25	22	7,750	0.28%
2022/10/19	1	31.15	0	0.00	31.15	1	7,706	0.01%
2022/10/18	2	31.35	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	0.00	5	31.50	31.80	-5	7,877	-0.06%
2022/10/14	6	31.47	0	0.00	31.45	6	8,017	0.07%
2022/10/13	5	31.26	1	31.50	31.15	4	8,057	0.05%
2022/10/12	6	32.97	0	0.00	32.90	6	8,015	0.07%
2022/10/11	1	34.05	4	33.63	33.55	-3	8,125	-0.04%
2022/09/30	4	33.14	0	0.00	33.80	4	9,935	0.04%
2022/09/29	4	34.26	2	34.18	34.00	2	10,071	0.02%
2022/09/28	5	34.24	1	34.85	33.70	4	10,280	0.04%
2022/09/27	2	34.15	0	0.00	34.15	2	10,620	0.02%
2022/09/26	9	35.89	33	36.48	35.55	-24	10,875	-0.22%
2022/09/23	2	36.25	6	36.14	36.10	-4	11,223	-0.04%
2022/09/22	1	36.00	3	35.75	35.95	-2	11,423	-0.02%
2022/09/21	1	35.65	0	0.00	35.55	1	11,592	0.01%
2022/09/20	1	35.85	14	35.82	36.10	-13	11,680	-0.11%
2022/09/19	1	35.60	14	35.80	35.60	-13	11,793	-0.11%
2022/09/16	1	36.05	1	36.30	36.05	0	11,941	0.00%
2022/09/14	0	0.00	1	36.85	36.85	-1	12,686	-0.01%
2022/09/13	2	37.00	0	0.00	36.70	2	13,391	0.01%
2022/09/12	5	36.60	1	36.80	36.80	4	15,449	0.03%
2022/09/08	0	0.00	1	36.05	36.00	-1	16,498	-0.01%
2022/09/06	2	35.90	3	35.72	35.60	-1	17,122	-0.01%
2022/09/01	0	0.00	4	35.25	35.25	-4	17,091	-0.02%
2022/08/31	0	0.00	0.1	35.42	35.50	-0.1	17,113	0.00%
2022/08/29	14	35.19	0.5	35.15	35.00	13.5	17,110	0.08%
2022/08/26	18	35.90	0	0.00	35.80	18	17,097	0.11%
2022/08/24	3	35.82	0	0.00	35.75	3	17,235	0.02%
2022/08/23	2.5	35.86	2	35.85	35.90	0.5	17,266	0.00%
2022/08/22	13	35.12	13	35.20	35.20	0	17,223	0.00%
2022/08/19	0	0.00	5	35.35	35.10	-5	17,273	-0.03%
2022/08/17	1	35.05	7.6	35.50	35.05	-6.6	17,429	-0.04%
2022/08/16	4	35.74	0.4	36.70	35.60	3.7	17,431	0.02%
2022/08/09	3	37.17	2	37.10	37.15	1	17,517	0.01%
2022/08/08	14.4	37.62	2	37.18	37.00	12.4	17,402	0.07%
2022/08/05	1	35.85	17	35.66	35.95	-16	17,068	-0.09%
2022/08/04	3	36.00	49	36.26	36.00	-46	16,971	-0.27%
2022/08/03	6	37.38	40	36.34	37.10	-34	16,796	-0.20%
2022/08/02	18.1	37.80	12.6	38.01	38.20	5.5	16,240	0.03%
2022/08/01	18	36.77	7	37.16	37.35	11	15,602	0.07%
2022/07/29	7.5	35.97	5	35.96	35.90	2.5	15,172	0.02%
2022/07/28	12	35.90	0	0.00	35.25	12	15,100	0.08%
2022/07/27	22	35.84	4.7	35.85	35.90	17.3	15,046	0.12%
2022/07/26	0	0.00	7	35.18	35.20	-7	14,971	-0.05%
2022/07/25	1	35.20	2	35.20	34.95	-1	14,971	-0.01%
2022/07/22	4	35.45	1	34.50	35.00	3	14,970	0.02%
2022/07/21	3	34.60	1	34.80	34.70	2	14,968	0.01%
2022/07/20	5	35.24	2	35.45	35.35	3	15,124	0.02%
2022/07/18	2	34.65	1	34.95	35.00	1	15,522	0.01%
2022/07/15	12	34.90	22	35.06	35.10	-10	15,567	-0.06%
2022/07/14	9	35.82	12.5	35.75	35.85	-3.5	15,585	-0.02%
2022/07/13	36.5	35.79	12	36.02	36.05	24.5	15,513	0.16%
2022/07/12	1	34.45	52	34.25	34.25	-51	15,255	-0.33%
2022/07/11	1.5	34.55	16	34.26	34.35	-14.5	15,535	-0.09%
2022/07/08	4	32.96	1.5	33.92	32.75	2.5	15,691	0.02%
2022/07/07	5	33.69	1	33.55	33.40	4	15,583	0.03%
2022/07/06	6.6	34.18	4	34.40	33.85	2.6	15,517	0.02%
2022/07/05	8	34.19	42	34.63	34.70	-34	15,350	-0.22%
2022/07/04	8	32.96	8	32.78	33.10	0	14,928	0.00%
2022/07/01	13	33.32	13	33.45	32.55	0	14,518	0.00%
2022/06/30	3	32.25	10	32.53	32.35	-7	13,940	-0.05%
2022/06/29	8	32.47	4	32.56	32.20	4	13,691	0.03%
2022/06/28	5	32.35	0	0.00	32.15	5	13,485	0.04%
2022/06/27	5	31.94	3	32.20	31.85	2	13,380	0.01%
2022/06/24	9	31.52	11	31.69	31.75	-2	13,262	-0.02%
2022/06/23	15	31.57	17	32.13	31.15	-2	13,081	-0.02%
2022/06/22	12	32.32	26	32.02	31.35	-14	12,740	-0.11%
2022/06/21	10	34.26	10	34.40	34.40	0	12,182	0.00%
2022/06/20	10.2	35.67	26	35.43	34.40	-15.8	11,440	-0.14%
2022/06/17	15	37.79	2.2	36.72	38.20	12.8	9,329	0.14%
2022/06/16	20	35.43	51	35.44	34.75	-31	8,190	-0.38%
2022/06/13	0	0.00	0.1	33.30	33.45	-0.1	7,447	0.00%
2022/06/10	2	33.45	0	0.00	33.45	2	7,403	0.03%
2022/06/09	1	33.80	0	0.00	33.95	1	7,389	0.01%
2022/06/08	0.1	33.70	0	34.00	34.05	0	7,334	0.00%
2022/06/06	0	0.00	2	33.13	32.95	-2	7,260	-0.03%
2022/06/02	2	33.43	7	33.21	33.40	-5	7,273	-0.07%
2022/05/31	3	34.40	1	34.15	34.10	2	7,105	0.03%
2022/05/30	4	34.05	0.6	34.15	34.20	3.4	7,023	0.05%
2022/05/27	2	34.03	0	0.00	33.50	2	6,976	0.03%
2022/05/25	1	33.85	13	34.59	33.85	-12	6,836	-0.18%
2022/05/24	1	34.25	0	0.00	34.00	1	6,625	0.02%
2022/05/23	0.6	33.85	26	34.12	33.75	-25.4	6,483	-0.39%
2022/05/20	9	33.36	7	33.30	33.30	2	6,281	0.03%
2022/05/13	0	0.00	4	31.75	31.55	-4	6,042	-0.07%
2022/05/12	5	32.42	6.6	31.85	31.15	-1.6	5,992	-0.03%
2022/05/11	3	33.48	4	33.55	32.90	-1	5,844	-0.02%
2022/05/10	2.6	33.34	1	32.80	33.60	1.6	5,743	0.03%
2022/05/09	6	32.74	2	32.53	32.55	4	5,606	0.07%
2022/05/04	1	32.25	0.6	32.15	32.25	0.4	5,328	0.01%
2022/05/03	2	33.00	12	33.90	32.85	-10	5,266	-0.19%
2022/04/29	1	33.25	5	33.40	33.20	-4	5,153	-0.08%
2022/04/27	3	33.30	0.6	33.25	33.25	2.4	4,986	0.05%
2022/04/26	34	34.84	8	34.63	34.20	26	4,794	0.54%
2022/04/25	1.6	34.19	0	0.00	34.20	1.6	4,451	0.04%
2022/04/22	7	33.69	15	34.13	34.70	-8	4,162	-0.19%
2022/04/21	2	33.03	3	33.37	32.80	-1	3,836	-0.03%
2022/04/20	0	0.00	34	33.97	33.80	-34	3,651	-0.93%
2022/04/19	0	0.00	30	33.65	34.00	-30	3,416	-0.88%
2022/04/18	3	33.30	30	33.61	33.50	-27	3,197	-0.84%
2022/04/15	5.6	32.59	15	33.82	33.75	-9.4	2,960	-0.32%
2022/04/14	7	32.51	15	32.34	32.30	-8	2,484	-0.32%
2022/04/13	0	0.00	2	30.85	30.85	-2	2,029	-0.10%
2022/04/12	0	0.00	17	30.42	30.70	-17	1,866	-0.91%
2022/04/11	0	0.00	5	29.92	29.80	-5	1,758	-0.28%
2022/03/30	0	0.00	4	29.43	29.35	-4	1,749	-0.23%
2022/03/25	0	0.00	1	29.60	29.60	-1	1,759	-0.06%
2022/03/18	2	29.55	0	0.00	29.55	2	1,765	0.11%
2022/03/14	1	29.30	0	0.00	29.30	1	1,770	0.06%
2022/03/11	1	29.40	0	0.00	29.40	1	1,804	0.06%
2022/03/09	1	29.15	2	29.20	29.25	-1	1,821	-0.05%
2022/03/08	2	28.88	0	0.00	28.75	2	1,808	0.11%
2022/03/07	1	29.65	0	0.00	29.55	1	1,761	0.06%
2022/03/01	0	0.00	2	30.00	30.05	-2	1,838	-0.11%
2022/02/21	1	30.05	1	30.20	30.05	0	1,957	0.00%
2022/02/18	2	30.15	0	0.00	30.15	2	2,008	0.10%
2022/02/17	0	0.00	1	29.95	29.95	-1	2,144	-0.05%
2022/02/15	1	29.25	10	29.35	29.35	-9	2,122	-0.42%
2022/02/14	11	29.25	0	0.00	29.25	11	2,127	0.52%
2022/02/10	0	0.00	35	29.72	29.65	-35	2,169	-1.61%
2022/02/09	0	0.00	60	29.75	29.75	-60	2,200	-2.73%
2022/02/08	0	0.00	1	29.70	29.70	-1	2,206	-0.05%
2022/02/07	0	0.00	1	29.55	29.55	-1	2,223	-0.04%
2022/01/25	2	29.08	0	0.00	29.05	2	2,263	0.09%
2022/01/24	8	29.15	0	0.00	29.35	8	2,248	0.36%
2022/01/21	8	29.52	0	0.00	29.45	8	2,236	0.36%
2022/01/20	1	29.70	0	0.00	29.80	1	2,224	0.04%
2022/01/19	1	29.65	10	29.70	29.70	-9	2,234	-0.40%
2022/01/18	3	29.68	20	29.70	29.65	-17	2,228	-0.76%
2022/01/14	3	29.78	1	29.75	29.80	2	2,257	0.09%
2022/01/13	0	0.00	20	29.88	30.15	-20	2,254	-0.89%
2022/01/12	1	29.75	10	29.70	29.70	-9	2,230	-0.40%
2022/01/11	1	29.95	0	0.00	29.95	1	2,228	0.04%
2022/01/10	0	0.00	12	30.81	30.40	-12	2,201	-0.55%
2022/01/07	1	30.05	39	30.08	29.95	-38	2,108	-1.80%
2022/01/05	0	0.00	18	29.60	29.55	-18	1,997	-0.90%
2022/01/03	1	29.30	0	0.00	29.30	1	1,983	0.05%
2021/12/30	16	29.55	0	0.00	29.35	16	1,985	0.81%
2021/12/29	35	29.59	0	0.00	29.60	35	1,970	1.78%
2021/12/28	1	29.50	0	0.00	29.55	1	1,915	0.05%
2021/12/24	0	0.00	12	29.40	29.40	-12	1,908	-0.63%
2021/12/23	0	0.00	3	29.40	29.35	-3	1,926	-0.16%
2021/12/21	50	28.93	0	0.00	29.10	50	1,921	2.60%
2021/12/20	33	29.00	0	0.00	29.00	33	1,922	1.72%
2021/12/17	20	29.05	0	0.00	29.10	20	1,928	1.04%
2021/12/15	11	29.05	0	0.00	29.00	11	1,959	0.56%
2021/12/10	1	29.45	10	29.60	29.55	-9	1,999	-0.45%
2021/12/08	3	29.72	0	0.00	29.65	3	2,041	0.15%
2021/12/07	1	30.00	91	30.00	29.95	-90	2,038	-4.42%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	1	29.35	29.35	-1	2,068	-0.05%
2021/11/29	11	29.21	0	0.00	29.20	11	2,151	0.51%
2021/11/26	2	29.88	0	0.00	29.80	2	2,116	0.09%
2021/11/24	0	0.00	11	30.50	30.55	-11	2,070	-0.53%
2021/11/23	0	0.00	2	30.13	30.20	-2	2,019	-0.10%
2021/11/22	0	0.00	11	30.39	30.40	-11	1,998	-0.55%
2021/11/19	1	29.95	20	30.13	30.25	-19	1,969	-0.96%
2021/11/18	0	0.00	55	30.23	30.35	-55	1,928	-2.85%
2021/11/17	0	0.00	1	30.00	30.00	-1	1,854	-0.05%
2021/11/16	0	0.00	41	30.09	29.80	-41	1,794	-2.29%
2021/11/12	20	29.10	0	0.00	29.25	20	1,622	1.23%
2021/11/11	20	29.08	1	29.10	29.10	19	1,614	1.18%
2021/11/10	22	28.96	0	0.00	28.95	22	1,709	1.29%
2021/11/09	50	29.35	1	29.35	29.35	49	1,728	2.83%
2021/11/08	0	0.00	11	29.15	29.15	-11	1,715	-0.64%
2021/11/05	10	28.70	0	0.00	28.70	10	1,730	0.58%
2021/11/04	0	0.00	8	29.05	28.80	-8	1,755	-0.46%
2021/11/03	20	28.87	40	28.53	28.65	-20	1,774	-1.13%
2021/11/02	70	28.71	12	28.75	28.75	58	1,772	3.27%
2021/10/29	2	28.20	0	0.00	28.20	2	1,824	0.11%
2021/10/25	0	0.00	0.4	28.10	28.10	-0.4	2,173	-0.02%
2021/10/22	0	0.00	0.1	28.40	27.95	-0.1	2,200	0.00%
2021/10/15	0	0.00	7	28.20	28.20	-7	2,420	-0.29%
2021/10/07	1	28.35	0	0.00	28.40	1	2,513	0.04%
2021/10/06	1	28.05	0	0.00	28.05	1	2,521	0.04%
2021/10/01	1	28.10	14	28.19	28.15	-13	2,552	-0.51%
2021/09/30	0	0.00	1	28.60	28.60	-1	2,560	-0.04%
2021/09/29	2	27.85	0	0.00	28.10	2	2,558	0.08%
2021/09/23	0	0.00	3	28.35	28.35	-3	2,616	-0.11%
2021/09/22	0	0.00	1	28.25	28.25	-1	2,650	-0.04%
2021/09/17	9	28.35	0	0.00	28.35	9	2,882	0.31%
2021/09/15	15	28.20	0	0.00	28.10	15	2,938	0.51%
2021/09/14	0	0.00	1	27.95	27.95	-1	3,017	-0.03%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	16	27.55	0	0.00	27.55	16	3,380	0.47%
2021/09/09	1	27.40	0	0.00	27.30	1	3,434	0.03%
2021/09/08	1	27.55	0	0.00	27.40	1	3,401	0.03%
2021/09/07	1	27.95	0	0.00	27.90	1	3,370	0.03%
2021/09/06	11	28.10	0	0.00	28.10	11	3,378	0.33%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/09/02	6	28.94	0	0.00	28.90	6	3,334	0.18%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/31	0	0.00	20	29.10	29.15	-20	3,352	-0.60%
2021/08/30	0	0.00	2	29.00	29.00	-2	3,383	-0.06%
2021/08/27	11	29.10	0	0.00	29.10	11	3,501	0.31%
2021/08/26	0	0.00	13	29.06	29.10	-13	3,738	-0.35%
2021/08/25	10	29.15	0	0.00	29.15	10	3,738	0.27%
2021/08/20	1	28.90	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	29.00	18	28.99	28.95	-17	3,743	-0.45%
2021/08/18	1	29.30	23	28.97	29.45	-22	3,722	-0.59%
2021/08/17	0	0.00	15	29.45	29.30	-15	3,701	-0.41%
2021/08/16	0	0.00	33	30.29	29.45	-33	3,687	-0.89%
2021/08/13	0	0.00	58	30.29	30.20	-58	3,583	-1.62%
2021/08/12	0	0.00	10	30.15	30.25	-10	3,542	-0.28%
2021/08/11	0	0.00	4	29.95	29.95	-4	3,535	-0.11%
2021/08/10	0	0.00	17	30.07	30.20	-17	3,511	-0.48%
2021/08/09	0	0.00	12	29.96	30.00	-12	3,526	-0.34%
2021/08/06	0	0.00	11	29.71	29.80	-11	3,516	-0.31%
2021/08/04	0	0.00	8.3	29.92	29.85	-8.3	3,632	-0.23%
2021/08/02	47	30.54	87	30.62	30.90	-40	3,548	-1.13%
2021/07/30	0.5	29.90	4	29.85	29.80	-3.5	3,339	-0.10%
2021/07/29	1	30.00	4	29.96	30.00	-3	3,343	-0.09%
2021/07/28	0	0.00	23	29.78	29.80	-23	3,342	-0.69%
2021/07/27	0	0.00	16	29.99	30.00	-16	3,385	-0.47%
2021/07/26	0	0.00	15	29.95	29.85	-15	3,374	-0.44%
2021/07/23	6.1	29.67	11	29.60	29.55	-4.9	3,343	-0.15%
2021/07/22	0	0.00	8	29.26	29.00	-8	3,339	-0.24%
2021/07/19	0.1	29.15	0	0.00	29.25	0.1	3,503	0.00%
2021/07/16	0.1	29.15	31	29.06	29.10	-30.9	3,742	-0.83%
2021/07/15	3	28.60	1	28.70	28.65	2	3,764	0.05%
2021/07/14	0	0.00	10	28.65	28.65	-10	3,870	-0.26%
2021/07/07	1	29.00	0	0.00	28.85	1	4,283	0.02%
2021/07/05	1	29.00	0	0.00	28.95	1	4,284	0.02%
2021/07/02	1	29.00	0	0.00	28.90	1	4,283	0.02%
2021/07/01	1	29.00	1	29.15	29.00	0	4,276	0.00%
2021/06/30	1	29.10	1	29.10	29.15	0	4,275	0.00%
2021/06/29	10	29.25	0	0.00	29.10	10	4,272	0.23%
2021/06/28	0	0.00	10	30.20	29.65	-10	4,246	-0.24%
2021/06/25	21	29.50	0	0.00	29.50	21	4,015	0.52%
2021/06/24	0	0.00	5	30.15	29.75	-5	4,006	-0.12%
2021/06/23	2	29.85	0	0.00	29.70	2	3,958	0.05%
2021/06/22	3	30.15	1	29.80	29.85	2	3,860	0.05%
2021/06/21	0	0.00	0.1	29.50	29.55	-0.1	3,570	0.00%
2021/06/18	2	29.25	5	29.20	29.20	-3	3,472	-0.09%
2021/06/15	1	28.50	0	0.00	28.60	1	3,456	0.03%
2021/06/11	0	0.00	1	28.75	28.75	-1	3,427	-0.03%
2021/06/09	1	29.05	0	0.00	29.20	1	3,429	0.03%
2021/06/08	1	29.00	1	29.00	29.00	0	3,430	0.00%
2021/06/07	0	0.00	3	29.00	29.00	-3	3,438	-0.09%
2021/06/04	1	29.90	2	29.63	29.30	-1	3,439	-0.03%
2021/06/03	1	29.30	0	0.00	29.90	1	3,338	0.03%
2021/06/01	0	0.00	7	27.85	27.85	-7	3,156	-0.22%
2021/05/28	0	0.00	1	27.65	27.65	-1	3,238	-0.03%
2021/05/24	7	27.50	0	0.00	27.40	7	3,920	0.18%
2021/05/21	1	26.90	0	0.00	26.90	1	3,944	0.03%
2021/05/20	1	26.60	0	0.00	26.60	1	3,972	0.03%
2021/05/17	3	25.57	0	0.00	25.60	3	3,973	0.08%
2021/05/14	1	26.50	0	0.00	26.60	1	3,929	0.03%
2021/05/13	0	0.00	2.1	26.21	26.35	-2.1	3,904	-0.05%
2021/05/12	3	26.90	10	26.60	26.50	-7	3,863	-0.18%
2021/05/11	2	28.43	4	28.25	28.00	-2	3,754	-0.05%
2021/05/10	2	28.70	0	0.00	28.70	2	3,714	0.05%
2021/05/07	2	28.43	0	0.00	28.60	2	3,706	0.05%
2021/05/06	2	28.45	0	0.00	28.40	2	3,709	0.05%
2021/05/05	2	28.53	0	0.00	28.40	2	3,687	0.05%
2021/05/04	0	0.00	10	28.56	28.50	-10	3,672	-0.27%
2021/05/03	1	29.60	1	29.55	29.55	0	3,600	0.00%
2021/04/29	2	30.10	10	30.05	30.05	-8	3,610	-0.22%
2021/04/28	2	29.98	0	0.00	30.00	2	3,573	0.06%
2021/04/27	3	30.37	0	0.00	30.30	3	3,541	0.08%
2021/04/26	1	30.80	5	30.51	30.75	-4	3,499	-0.11%
2021/04/23	10	31.18	13	30.76	30.70	-3	3,442	-0.09%
2021/04/22	5	31.94	11	30.52	30.50	-6	3,378	-0.18%
2021/04/21	0	0.00	1	30.25	30.30	-1	3,153	-0.03%
2021/04/20	4	30.54	21	30.60	30.45	-17	3,118	-0.55%
2021/04/19	9	30.66	3	31.10	31.10	6	3,048	0.20%
2021/04/16	0	0.00	1	29.75	29.75	-1	2,815	-0.04%
2021/04/15	1	29.55	7	29.40	29.55	-6	2,786	-0.22%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/07	1	29.00	1	29.00	29.05	0	2,756	0.00%
2021/04/06	1	28.75	0	0.00	28.95	1	2,763	0.04%
2021/04/01	0	0.00	0.7	28.85	28.80	-0.7	2,767	-0.02%
2021/03/31	6	28.90	0	0.00	28.85	6	2,749	0.22%
2021/03/30	1	29.00	18	29.01	29.05	-17	2,743	-0.62%
2021/03/25	2	29.20	2	29.20	29.20	0	2,842	0.00%
2021/03/23	1	29.00	0	0.00	29.10	1	2,893	0.03%
2021/03/22	8	29.02	0	0.00	29.00	8	2,929	0.27%
2021/03/19	1	29.05	6	28.95	29.05	-5	2,901	-0.17%
2021/03/18	1	29.25	0	0.00	29.25	1	2,874	0.03%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/16	0	0.00	1	29.35	29.30	-1	2,877	-0.03%
2021/03/15	0	0.00	6	29.46	29.50	-6	2,873	-0.21%
2021/03/12	3	29.10	0	0.00	29.10	3	2,869	0.10%
2021/03/11	5	29.40	6	29.30	29.30	-1	2,870	-0.03%
2021/03/10	5	29.40	0	0.00	29.35	5	2,877	0.17%
2021/03/09	2	29.80	0	0.00	29.75	2	2,850	0.07%
2021/03/08	2	29.90	1	30.05	29.95	1	2,837	0.04%
2021/03/05	9.7	29.80	0	0.00	29.75	9.7	2,814	0.34%
2021/03/04	23	29.88	1	30.00	30.00	22	2,795	0.79%
2021/03/03	2	29.50	6	29.78	29.70	-4	2,756	-0.15%
2021/03/02	25	29.94	8	30.13	29.70	17	2,725	0.62%
2021/02/26	5	30.16	12	30.10	30.30	-7	2,564	-0.27%
2021/02/25	7	29.36	1	29.50	29.55	6	2,295	0.26%
2021/02/17	0	0.00	8	27.67	27.70	-8	2,104	-0.38%
2021/02/05	4	27.43	3	27.50	27.40	1	2,085	0.05%
2021/02/04	3	27.45	0	0.00	27.40	3	2,090	0.14%
2021/02/02	0	0.00	5	27.15	27.15	-5	2,155	-0.23%
2021/02/01	3	27.10	0	0.00	27.10	3	2,153	0.14%
2021/01/29	0	0.00	15	27.15	27.15	-15	2,150	-0.70%
2021/01/28	0	0.00	1	27.35	27.35	-1	2,133	-0.05%
2021/01/27	0	0.00	1	27.55	27.55	-1	2,117	-0.05%
2021/01/26	3	27.62	0	0.00	27.50	3	2,120	0.14%
2021/01/22	0	0.00	3	28.18	28.20	-3	2,125	-0.14%
2021/01/21	0	0.00	5	27.55	27.55	-5	2,086	-0.24%
2021/01/20	1	27.25	0	0.00	27.25	1	2,085	0.05%
2021/01/19	0	0.00	10	27.70	27.60	-10	2,053	-0.49%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/15	1	27.90	0	0.00	27.90	1	2,036	0.05%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/12	2	28.20	0	0.00	28.10	2	1,963	0.10%
2021/01/11	1	28.90	0	0.00	28.70	1	1,924	0.05%
2021/01/07	0	0.00	2	28.68	28.70	-2	1,893	-0.11%
2021/01/06	0	0.00	6	29.13	28.85	-6	1,869	-0.32%
2021/01/05	3	29.18	5	29.20	29.15	-2	1,829	-0.11%
2021/01/04	9	29.61	0	0.00	29.45	9	1,815	0.50%
2020/12/30	8	28.89	0	0.00	29.05	8	1,713	0.47%
2020/12/29	1	29.00	8	29.05	29.05	-7	1,703	-0.41%
2020/12/28	2	28.70	3	28.95	28.95	-1	1,684	-0.06%
2020/12/25	18	28.60	14	28.60	28.60	4	1,654	0.24%
2020/12/24	0	0.00	1	28.60	28.60	-1	1,651	-0.06%
2020/12/23	0	0.00	4	28.70	28.70	-4	1,647	-0.24%
2020/12/22	24	28.85	0	0.00	28.40	24	1,671	1.44%
2020/12/21	17	29.61	4	29.60	29.45	13	1,672	0.78%
2020/12/18	10	28.99	5	29.20	29.10	5	1,601	0.31%
2020/12/16	10	28.05	10	28.25	28.85	0	1,580	0.00%
2020/12/15	0	0.00	20	28.16	28.20	-20	1,545	-1.29%
2020/12/14	1	28.00	1	28.25	28.30	0	1,557	0.00%
2020/12/11	0	0.00	20	28.08	28.05	-20	1,567	-1.28%
2020/12/10	5	28.35	14	28.33	28.25	-9	1,562	-0.58%
2020/12/07	2	28.80	1	28.75	28.85	1	1,616	0.06%
2020/12/04	1	29.05	2	29.05	29.10	-1	1,630	-0.06%
2020/12/03	1	28.80	5	28.75	28.75	-4	1,629	-0.25%
2020/12/02	51	28.45	0	0.00	28.45	51	1,667	3.06%
2020/11/27	1	28.70	44	28.95	28.95	-43	1,888	-2.28%
2020/11/25	0	0.00	10	29.00	29.00	-10	2,846	-0.35%
2020/11/24	0	0.00	1	28.80	28.60	-1	2,891	-0.03%
2020/11/23	0	0.00	10	28.80	28.80	-10	2,901	-0.34%
2020/11/20	2	28.70	0	0.00	28.90	2	2,889	0.07%
2020/11/19	0	0.00	2	28.93	29.00	-2	2,900	-0.07%
2020/11/18	1	28.55	5	28.60	28.60	-4	2,895	-0.14%
2020/11/17	0	0.00	5	28.55	28.55	-5	2,894	-0.17%
2020/11/16	0	0.00	18	28.46	28.45	-18	2,965	-0.61%
2020/11/13	2	28.35	0	0.00	28.50	2	3,042	0.07%
2020/11/12	0	0.00	4	28.45	28.60	-4	3,061	-0.13%
2020/11/11	5	28.35	10	28.25	28.55	-5	3,143	-0.16%
2020/11/10	6	28.35	7	28.40	28.30	-1	3,128	-0.03%
2020/11/06	0	0.00	1	28.05	28.05	-1	3,106	-0.03%
2020/11/02	2	27.65	0	0.00	27.75	2	3,208	0.06%
2020/10/27	4	27.78	0	0.00	27.80	4	3,225	0.12%
2020/10/26	2	28.05	0	0.00	27.75	2	3,234	0.06%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/21	2	28.00	0	0.00	28.05	2	3,295	0.06%
2020/10/13	2	28.20	0	0.00	28.20	2	3,337	0.06%
2020/10/07	2	28.65	0	0.00	28.80	2	3,381	0.06%
2020/10/06	2	28.78	0	0.00	28.80	2	3,418	0.06%
2020/09/30	1	28.40	0	0.00	28.35	1	3,523	0.03%
2020/09/29	1	28.55	0	0.00	28.50	1	3,601	0.03%
2020/09/28	1	28.40	0	0.00	28.40	1	3,633	0.03%
2020/09/25	10	27.96	0	0.00	28.00	10	3,669	0.27%
2020/09/24	21	28.30	0	0.00	28.05	21	3,668	0.57%
2020/09/23	9	29.04	20	29.05	29.00	-11	3,634	-0.30%
2020/09/22	7	29.34	0	0.00	29.30	7	3,629	0.19%
2020/09/21	1	30.20	20	29.95	29.80	-19	3,627	-0.52%
2020/09/18	5	29.55	0	0.00	29.80	5	3,612	0.14%
2020/09/17	5	29.55	0	0.00	29.55	5	3,641	0.14%
2020/09/16	11	29.61	0	0.00	29.75	11	3,732	0.29%
2020/09/15	16	29.53	0	0.00	29.55	16	3,759	0.43%
2020/09/14	7	29.53	2	29.35	29.40	5	3,766	0.13%
2020/09/11	12	29.70	0	0.00	29.70	12	3,746	0.32%
2020/09/10	6	29.98	0	0.00	29.85	6	3,733	0.16%
2020/09/09	7	29.94	0	0.00	30.00	7	3,708	0.19%
2020/09/08	6	30.26	0	0.00	30.25	6	3,685	0.16%
2020/09/04	8	30.11	1	30.35	30.25	7	3,677	0.19%
2020/09/03	6	30.77	0	0.00	30.65	6	3,632	0.17%
2020/09/02	22	30.74	0	0.00	30.85	22	3,597	0.61%
2020/09/01	50	31.46	3	31.97	31.20	47	3,539	1.33%
2020/08/31	6	31.92	22	31.73	32.00	-16	3,278	-0.49%
2020/08/28	6	28.94	2	29.00	29.10	4	2,640	0.15%
2020/08/27	2	28.45	2	28.70	28.70	0	2,584	0.00%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/25	31	28.50	0	0.00	28.35	31	2,588	1.20%
2020/08/24	2	28.60	0	0.00	28.55	2	2,583	0.08%
2020/08/21	0	0.00	3	28.03	28.05	-3	2,607	-0.12%
2020/08/20	37	28.22	37	27.90	27.75	0	2,621	0.00%
2020/08/19	13	29.07	36	28.99	28.85	-23	2,558	-0.90%
2020/08/17	0	0.00	2	28.45	28.40	-2	2,503	-0.08%
2020/08/14	1	27.60	0	0.00	27.60	1	2,506	0.04%
2020/08/13	0	0.00	21	27.40	27.40	-21	2,518	-0.83%
2020/08/12	2	27.48	0	0.00	27.40	2	2,542	0.08%
2020/08/10	1	26.95	0	0.00	27.20	1	2,519	0.04%
2020/08/07	13	26.99	0	0.00	26.70	13	2,500	0.52%
2020/08/06	11	26.91	0	0.00	26.95	11	2,485	0.44%
2020/08/05	41	27.00	0	0.00	26.95	41	2,485	1.65%
2020/08/04	5	27.31	0	0.00	27.20	5	2,519	0.20%
2020/08/03	0	0.00	1	27.60	27.60	-1	2,528	-0.04%
2020/07/31	2	26.65	0	0.00	26.65	2	2,524	0.08%
2020/07/30	2	26.78	0	0.00	26.75	2	2,535	0.08%
2020/07/28	21	26.62	0	0.00	26.55	21	2,579	0.81%
2020/07/27	2	27.00	0	0.00	26.95	2	2,591	0.08%
2020/07/24	11	27.75	5	27.70	27.65	6	2,582	0.23%
2020/07/23	1	28.00	0	0.00	28.00	1	2,587	0.04%
2020/07/22	50	28.00	0	0.00	28.10	50	2,608	1.92%
2020/07/20	1	27.90	0	0.00	27.90	1	2,589	0.04%
2020/07/16	0	0.00	11	28.17	28.20	-11	2,620	-0.42%
2020/07/15	1	27.70	0	0.00	27.55	1	2,599	0.04%
2020/07/14	3	27.62	0	0.00	27.60	3	2,611	0.11%
2020/07/13	1	27.95	0	0.00	27.80	1	2,631	0.04%
2020/07/10	0	0.00	2	28.05	27.80	-2	2,631	-0.08%
2020/07/09	1	28.90	10	28.95	28.65	-9	2,602	-0.35%
2020/07/08	0	0.00	1	29.55	29.75	-1	2,560	-0.04%
2020/07/06	10	29.65	1	29.85	29.65	9	2,490	0.36%
2020/06/30	1	29.80	0	0.00	29.80	1	2,486	0.04%
2020/06/24	80	30.14	0	0.00	29.95	80	2,482	3.22%
2020/06/23	8	30.36	4	30.28	30.35	4	2,480	0.16%
2020/06/22	1	30.05	0	0.00	29.75	1	2,427	0.04%
2020/06/18	10	29.30	0	0.00	29.30	10	2,450	0.41%
2020/06/17	0	0.00	2	29.60	29.40	-2	2,464	-0.08%
2020/06/15	2	29.35	0	0.00	29.15	2	2,623	0.08%
2020/06/12	10	28.55	7	29.04	29.10	3	2,646	0.11%
2020/06/11	10	29.35	5	29.25	29.25	5	2,687	0.19%
2020/06/09	40	29.98	0	0.00	29.80	40	2,762	1.45%
2020/06/08	20	30.35	0	0.00	30.30	20	2,787	0.72%
2020/06/05	0	0.00	1	29.75	30.20	-1	2,759	-0.04%
2020/06/04	21	29.55	0	0.00	29.55	21	2,757	0.76%
2020/06/03	0	0.00	3	29.65	29.60	-3	2,854	-0.11%
2020/06/01	0	0.00	11	29.62	29.50	-11	2,846	-0.39%
2020/05/28	5	29.39	1	29.80	29.10	4	2,835	0.14%
2020/05/27	10	28.90	0	0.00	29.00	10	2,813	0.36%
2020/05/26	6	28.57	1	28.65	28.65	5	2,840	0.18%
2020/05/22	4	28.51	1	28.80	28.55	3	2,906	0.10%
2020/05/21	3	29.17	17	28.94	29.05	-14	2,963	-0.47%
2020/05/20	15	28.27	0	0.00	28.05	15	2,890	0.52%
2020/05/19	1	28.05	5	28.25	28.40	-4	2,895	-0.14%
2020/05/18	0	0.00	1	27.85	27.75	-1	2,885	-0.03%
2020/05/15	10	27.40	0	0.00	27.40	10	2,887	0.35%
2020/05/14	0	0.00	10	27.63	27.50	-10	2,904	-0.34%
2020/05/13	1	27.60	0	0.00	27.85	1	2,911	0.03%
2020/05/12	21	27.60	0	0.00	27.60	21	2,909	0.72%
2020/05/11	10	27.65	11	27.70	27.70	-1	2,942	-0.03%
2020/05/07	22	28.09	0	0.00	28.05	22	2,921	0.75%
2020/05/06	15	28.21	0	0.00	28.15	15	2,952	0.51%
2020/05/05	2	28.50	10	28.38	28.70	-8	2,967	-0.27%
2020/05/04	7	27.96	1	28.00	28.05	6	2,969	0.20%
2020/04/30	1	28.70	0	0.00	28.70	1	3,020	0.03%
2020/04/29	5	28.05	0	0.00	28.05	5	3,066	0.16%
2020/04/28	5	27.75	0	0.00	27.85	5	3,121	0.16%
2020/04/27	5	27.05	0	0.00	27.65	5	3,276	0.15%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/22	10	26.80	0	0.00	26.90	10	3,396	0.29%
2020/04/21	1	27.60	0	0.00	27.25	1	3,449	0.03%
2020/04/20	0	0.00	1	27.95	27.80	-1	3,541	-0.03%
2020/04/17	0	0.00	4	27.85	27.75	-4	4,042	-0.10%
2020/04/16	7	27.49	0	0.00	27.65	7	4,198	0.17%
2020/04/15	2	28.55	0	0.00	28.40	2	4,255	0.05%
2020/04/14	2	28.00	1	27.80	28.10	1	4,358	0.02%
2020/04/13	2	27.65	0	0.00	27.65	2	4,434	0.05%
2020/04/10	1	27.65	1	27.70	27.70	0	4,619	0.00%
2020/04/09	2	28.23	0	0.00	27.95	2	4,817	0.04%
2020/04/08	6	27.39	12	27.40	27.80	-6	5,048	-0.12%
2020/04/07	10	26.82	10	26.85	26.85	0	5,648	0.00%
2020/04/01	1	26.55	0	0.00	26.65	1	5,870	0.02%
2020/03/31	0	0.00	10	26.68	26.65	-10	5,923	-0.17%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/23	6	25.85	0	0.00	26.00	6	6,688	0.09%
2020/03/19	0	0.00	20	25.53	26.50	-20	6,654	-0.30%
2020/03/17	10	26.65	7	26.87	26.95	3	6,497	0.05%
2020/03/16	11	27.54	0	0.00	27.45	11	6,435	0.17%
2020/03/13	1	27.65	45	27.18	27.65	-44	6,381	-0.69%
2020/03/12	4	28.88	5	28.80	28.80	-1	6,274	-0.02%
2020/03/11	10	29.85	0	0.00	29.55	10	6,208	0.16%
2020/03/10	12	29.10	0	0.00	29.45	12	6,207	0.19%
2020/03/09	2	29.88	14	30.38	29.70	-12	6,162	-0.19%
2020/03/06	21	30.95	0.1	31.00	30.90	20.9	6,071	0.34%
2020/03/05	9	31.15	0	0.00	31.15	9	6,069	0.15%
2020/03/04	11	30.81	3	31.00	31.00	8	6,069	0.13%
2020/03/03	10	31.15	0	0.00	31.15	10	6,058	0.17%
2020/02/27	2	31.33	2	31.45	31.35	0	5,990	0.00%
2020/02/25	1	31.40	0	0.00	31.55	1	5,905	0.02%
2020/02/24	1	31.85	2.6	31.87	31.85	-1.6	5,835	-0.03%
2020/02/20	12	32.92	0	0.00	32.75	12	5,715	0.21%
2020/02/19	0	0.00	2	33.00	32.95	-2	5,686	-0.04%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/17	2	32.70	0	0.00	32.60	2	5,649	0.04%
2020/02/14	10	32.90	0	0.00	32.90	10	5,617	0.18%
2020/02/13	10	32.93	1	32.95	32.95	9	5,599	0.16%
2020/02/12	1	33.00	0	0.00	32.85	1	5,596	0.02%
2020/02/11	11	32.98	0	0.00	32.95	11	5,543	0.20%
2020/02/05	3	33.30	10	33.30	33.30	-7	5,406	-0.13%
2020/02/04	5	33.38	0	0.00	33.55	5	5,351	0.09%
2020/02/03	2	33.05	0	0.00	33.05	2	5,279	0.04%
2020/01/31	9.6	33.84	0	0.00	33.75	9.6	5,190	0.18%
2020/01/30	19	33.37	20.6	33.79	33.30	-1.6	5,112	-0.03%
2020/01/20	5	34.95	0	0.00	34.95	5	4,941	0.10%
2020/01/17	6	34.76	0	0.00	34.75	6	4,869	0.12%
2020/01/16	0	0.00	10	34.75	34.75	-10	4,822	-0.21%
2020/01/14	2	34.68	5	34.45	34.45	-3	4,731	-0.06%
2020/01/13	42	35.30	12	36.17	34.75	30	4,620	0.65%
2020/01/10	7	34.67	1	34.80	34.75	6	4,117	0.15%
2020/01/09	73.6	34.37	0	0.00	34.30	73.6	3,935	1.87%
2020/01/08	99	34.53	3	34.70	34.30	96	3,847	2.50%
2020/01/07	26	34.69	0	0.00	34.75	26	3,711	0.70%
2020/01/06	35	35.01	0	0.00	35.00	35	3,631	0.96%
2020/01/03	47	35.19	7	35.21	35.05	40	3,437	1.16%
2020/01/02	19	35.56	81	35.68	35.85	-62	3,225	-1.92%
2019/12/31	84	34.79	118	35.52	35.90	-34	2,963	-1.15%	大賣/
2019/12/30	82	33.44	11	33.50	33.50	71	2,327	3.05%
2019/12/27	41	32.62	0	0.00	32.50	41	2,156	1.90%
2019/12/26	10	32.91	1	33.05	32.85	9	2,051	0.44%
2019/12/25	13	33.08	0	0.00	32.90	13	1,984	0.66%
2019/12/24	3	33.25	0	0.00	32.95	3	1,895	0.16%
2019/12/23	33	32.87	10	32.78	33.10	23	1,654	1.39%
2019/12/20	2	31.58	0	0.00	31.60	2	1,312	0.15%
2019/12/19	6	31.60	0	0.00	31.50	6	1,299	0.46%
2019/12/18	2	32.50	1	32.50	32.10	1	1,240	0.08%
2019/11/20	2	31.85	0	0.00	31.90	2	977	0.20%
2019/11/06	0	0.00	1	31.95	31.95	-1	1,118	-0.09%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/18	2	31.70	0	0.00	31.50	2	1,196	0.17%
2019/09/26	0	0.00	1	32.85	32.70	-1	1,471	-0.07%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/08/19	0	0.00	2	32.38	32.65	-2	2,036	-0.10%
2019/08/16	1	32.05	0	0.00	31.90	1	2,011	0.05%
2019/08/14	1	31.70	0	0.00	31.75	1	1,995	0.05%
2019/07/29	1	32.05	0	0.00	32.10	1	2,000	0.05%
2019/07/26	0	0.00	1	31.70	32.00	-1	1,976	-0.05%
2019/07/25	30	32.15	0	0.00	31.95	30	1,970	1.52%
2019/07/23	0	0.00	0.6	32.45	32.30	-0.6	1,932	-0.03%
2019/07/17	0	0.00	2	32.75	32.85	-2	1,946	-0.10%
2019/07/16	0	0.00	10	32.70	32.75	-10	1,947	-0.51%
2019/07/09	0	0.00	2.6	33.27	33.30	-2.6	1,992	-0.13%
2019/07/04	0.6	34.00	0	0.00	34.10	0.6	1,863	0.03%
2019/07/03	0	0.00	5	33.90	33.90	-5	1,872	-0.27%
2019/07/02	6	33.61	10.6	34.08	33.60	-4.6	1,844	-0.25%
2019/07/01	10	33.90	0	0.00	34.20	10	1,738	0.58%
2019/06/28	5	33.94	0	0.00	33.80	5	1,710	0.29%
2019/06/27	0	0.00	1	34.00	33.90	-1	1,692	-0.06%
2019/06/26	5.6	33.83	0	0.00	33.80	5.6	1,668	0.33%
2019/06/25	0	0.00	10	33.38	33.40	-10	1,613	-0.62%
2019/06/24	2	33.35	15	33.40	33.40	-13	1,592	-0.82%
2019/06/19	30	33.13	1	33.05	33.05	29	1,571	1.85%
2019/06/18	2	32.80	2	32.95	32.90	0	1,567	0.00%
2019/06/13	4	32.50	0	0.00	32.60	4	1,640	0.24%
2019/06/12	5	32.51	0	0.00	32.45	5	1,662	0.30%
2019/06/11	1	32.60	0.6	32.70	32.55	0.4	1,710	0.02%
2019/06/10	0.6	33.50	0	0.00	33.45	0.6	1,780	0.03%
2019/06/04	0	0.00	2	32.50	32.70	-2	1,764	-0.11%
2019/06/03	2	32.65	0	0.00	32.65	2	1,787	0.11%
2019/05/31	1.6	32.74	72	32.67	32.45	-70.4	1,813	-3.88%
2019/05/30	150	32.42	80	32.55	32.55	70	1,776	3.94%	大買/
2019/05/29	2	31.90	0	0.00	31.90	2	1,729	0.12%
2019/05/09	0	0.00	2	31.20	30.65	-2	1,928	-0.10%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/15	2	31.85	0	0.00	31.45	2	2,273	0.09%
2019/04/12	0	0.00	1	32.15	31.85	-1	2,240	-0.04%
2019/03/22	1	32.65	1	32.50	32.55	0	2,138	0.00%
2019/03/19	2	32.05	0	0.00	32.00	2	2,095	0.10%
2019/03/15	0	0.00	6	32.17	32.20	-6	2,039	-0.29%
2019/03/14	7	31.94	0	0.00	31.75	7	2,005	0.35%
2019/03/13	1	32.80	0	0.00	32.10	1	1,948	0.05%
2019/03/12	1	33.35	0	0.00	33.35	1	1,838	0.05%
2019/03/08	1	33.75	11	33.92	33.70	-10	1,829	-0.55%
2019/03/07	0	0.00	1	33.85	33.70	-1	1,805	-0.06%
2019/03/06	1	34.00	1	33.90	33.60	0	1,800	0.00%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	34.10	0	0.00	33.70	1	1,745	0.06%
2019/02/25	11	34.09	0	0.00	34.00	11	1,750	0.63%
2019/02/18	0	0.00	1	33.70	33.95	-1	1,794	-0.06%
2019/02/14	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/01/29	0	0.00	5	34.15	33.65	-5	1,583	-0.32%
2019/01/28	0	0.00	2	33.90	34.05	-2	1,485	-0.13%
2019/01/25	0	0.00	1	33.45	33.25	-1	1,391	-0.07%
2019/01/24	5	33.20	8	33.52	33.20	-3	1,340	-0.22%
2019/01/17	0	0.00	3	31.85	31.85	-3	1,224	-0.24%
2019/01/08	5	30.75	0	0.00	30.85	5	1,200	0.42%
2019/01/04	0	0.00	1	30.45	30.45	-1	1,232	-0.08%
2019/01/02	6	31.23	0	0.00	31.05	6	1,271	0.47%
2018/11/01	1	28.20	0	0.00	28.55	1	1,163	0.09%
2018/10/16	1	29.50	0	0.00	29.25	1	1,075	0.09%
2018/08/27	0	0.00	1	30.55	30.55	-1	1,169	-0.09%
2018/08/22	0	0.00	1	30.45	30.30	-1	1,186	-0.08%
2018/07/30	0	0.00	4	30.30	30.25	-4	1,258	-0.32%
2018/07/16	4	30.95	0	0.00	30.65	4	1,362	0.29%
2018/06/26	0	0.00	10	30.65	30.75	-10	1,383	-0.72%
2018/06/25	10	30.80	0	0.00	30.80	10	1,345	0.74%
2018/06/19	0	0.00	10	31.95	31.90	-10	1,282	-0.78%
2018/06/15	11	32.20	0	0.00	32.40	11	1,265	0.87%
2018/06/12	1	32.55	0	0.00	32.50	1	1,199	0.08%
2018/05/09	1	34.00	0	0.00	33.95	1	1,070	0.09%
2018/04/27	0	0.00	3.2	34.81	34.80	-3.2	1,054	-0.30%
2018/04/20	1	34.95	0	0.00	34.95	1	1,016	0.10%
2018/04/03	0	0.00	1	34.25	34.25	-1	1,131	-0.09%
2018/02/21	0	0.00	3	33.50	33.85	-3	2,412	-0.12%
2018/02/09	3	33.35	0	0.00	33.60	3	2,420	0.12%
2018/01/25	0	0.00	2	35.80	35.85	-2	2,627	-0.08%
2018/01/09	0	0.00	1	37.00	37.00	-1	2,711	-0.04%
2018/01/05	3	36.40	3	36.45	37.15	0	2,692	0.00%
2018/01/03	0	0.00	3	37.40	37.30	-3	2,666	-0.11%