漢翔 (2634)-凱基-中山券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	43.65	5	43.10	43.55	0	3,680	0.00%
2024/11/18	0.5	42.90	0	0.00	43.25	0.5	3,348	0.01%
2024/11/14	5.5	43.88	0	0.00	43.50	5.5	3,193	0.17%
2024/11/13	1.1	44.96	0	0.00	44.90	1.1	3,139	0.04%
2024/11/07	10	46.50	2.5	47.26	46.25	7.5	3,113	0.24%
2024/11/06	0	0.00	1	45.45	45.75	-1	3,015	-0.03%
2024/11/01	0.1	44.50	0	0.00	44.90	0.1	3,303	0.00%
2024/10/30	0.5	44.50	60	44.35	44.35	-59.5	3,357	-1.77%
2024/10/29	1.6	44.63	0	0.00	44.55	1.6	3,412	0.05%
2024/10/25	5	45.33	2	45.40	45.30	3	3,430	0.09%
2024/10/24	61	45.92	0	0.00	45.50	61	3,457	1.76%
2024/10/23	4	45.88	1	46.05	46.00	3	3,577	0.08%
2024/10/18	0	0.00	2	46.25	45.70	-2	3,766	-0.05%
2024/10/17	2	46.38	5	46.60	46.00	-3	4,124	-0.07%
2024/10/16	12	45.60	0	0.00	45.60	12	4,145	0.29%
2024/10/15	22	45.60	5	46.00	45.55	17	4,153	0.41%
2024/10/14	1	46.10	10	46.63	45.65	-9	4,168	-0.22%
2024/10/11	0	0.00	5	45.85	45.75	-5	4,103	-0.12%
2024/10/09	1.1	46.16	1	46.15	46.10	0.1	4,101	0.00%
2024/10/08	6	47.23	0	0.00	47.00	6	4,098	0.15%
2024/10/07	5	48.20	0	0.00	48.05	5	4,190	0.12%
2024/10/04	0.1	48.05	20	48.10	47.60	-19.9	4,282	-0.46%
2024/09/30	20	48.55	0	0.00	48.20	20	4,406	0.45%
2024/09/26	0	0.00	1	49.10	48.80	-1	4,421	-0.02%
2024/09/25	5	48.80	0	0.00	48.75	5	4,503	0.11%
2024/09/24	15	50.30	20	49.36	49.30	-5	4,525	-0.11%
2024/09/23	0	0.00	7	48.80	48.90	-7	4,484	-0.16%
2024/09/20	0	0.00	88	47.67	47.60	-88	4,463	-1.97%
2024/09/18	88	48.15	0	0.00	47.25	88	4,607	1.91%
2024/09/16	3	47.60	0	0.00	47.45	3	4,648	0.06%
2024/09/13	0	0.00	23	47.00	47.85	-23	4,823	-0.48%
2024/09/12	0	0.00	10	46.80	46.70	-10	4,906	-0.20%
2024/09/11	2	45.55	0	0.00	45.30	2	4,904	0.04%
2024/09/10	30	45.77	0	0.00	45.55	30	4,928	0.61%
2024/09/09	1.5	45.43	0	0.00	46.55	1.5	4,935	0.03%
2024/09/06	1	46.45	0	0.00	46.35	1	4,925	0.02%
2024/09/05	6	47.28	0	0.00	46.65	6	4,930	0.12%
2024/09/04	1	47.20	1	47.15	47.05	0	5,011	0.00%
2024/08/27	0	0.00	2	50.35	50.30	-2	5,349	-0.04%
2024/08/26	0	0.00	10	50.90	50.90	-10	5,433	-0.18%
2024/08/23	3	49.13	9	49.44	50.20	-6	5,568	-0.11%
2024/08/22	3	49.10	2	49.58	49.45	1	5,620	0.02%
2024/08/20	0	0.00	19	48.75	49.15	-19	5,881	-0.32%
2024/08/19	1	48.50	0	0.00	48.25	1	6,559	0.02%
2024/08/16	2	48.70	0	0.00	48.50	2	6,838	0.03%
2024/08/15	10	49.00	1	48.70	48.50	9	7,092	0.13%
2024/08/12	0	0.00	2	48.75	48.55	-2	8,141	-0.02%
2024/08/09	3	47.93	0	0.00	47.50	3	8,433	0.04%
2024/08/07	6	47.98	0	0.00	48.30	6	8,860	0.07%
2024/08/06	1	46.10	35	45.55	46.00	-34	8,879	-0.38%
2024/08/05	38.5	45.62	62	45.69	45.50	-23.5	8,924	-0.26%
2024/08/02	7	50.81	1	51.30	50.50	6	9,074	0.07%
2024/07/31	0	0.00	4	51.30	51.40	-4	9,252	-0.04%
2024/07/30	0	0.00	11	51.61	51.90	-11	9,377	-0.12%
2024/07/29	0	0.00	2	52.00	51.50	-2	9,520	-0.02%
2024/07/26	21	52.89	22.4	52.72	52.60	-1.4	9,609	-0.01%
2024/07/23	0	0.00	1	52.50	52.60	-1	9,645	-0.01%
2024/07/22	1.5	50.67	5	50.40	50.30	-3.5	9,727	-0.04%
2024/07/19	1	51.10	0	0.00	51.00	1	9,936	0.01%
2024/07/18	12	53.38	1	53.60	52.30	11	10,277	0.11%
2024/07/17	1	52.50	0	0.00	52.40	1	10,185	0.01%
2024/07/16	0	0.00	1	50.90	51.10	-1	10,579	-0.01%
2024/07/15	1.1	51.13	0	0.00	50.50	1.1	11,283	0.01%
2024/07/12	6	51.67	0	0.00	51.40	6	11,939	0.05%
2024/07/10	2	51.90	36	51.11	51.90	-34	12,949	-0.26%
2024/07/09	4	52.33	0	0.00	52.30	4	14,141	0.03%
2024/07/08	2	53.90	0	0.00	53.60	2	14,343	0.01%
2024/07/05	0	0.00	8	53.41	54.00	-8	14,675	-0.05%
2024/07/04	4	53.60	3	53.63	53.70	1	15,635	0.01%
2024/07/02	4	53.58	2	53.60	53.70	2	16,582	0.01%
2024/07/01	1	53.50	0	0.00	54.00	1	16,694	0.01%
2024/06/28	1	53.90	10	53.85	53.40	-9	16,832	-0.05%
2024/06/27	0	0.00	2	53.20	53.70	-2	17,152	-0.01%
2024/06/26	0	0.00	2	53.20	53.40	-2	17,284	-0.01%
2024/06/25	0.5	52.00	0	0.00	52.90	0.5	17,870	0.00%
2024/06/24	2	52.00	0	0.00	52.10	2	18,505	0.01%
2024/06/20	2	53.60	0	0.00	52.70	2	18,527	0.01%
2024/06/19	5.7	52.51	0	0.00	52.10	5.7	18,615	0.03%
2024/06/18	9	52.74	10	52.70	52.80	-1	18,575	-0.01%
2024/06/17	1.5	53.00	0	0.00	52.90	1.5	18,590	0.01%
2024/06/14	0.1	52.90	0	0.00	52.90	0.1	18,598	0.00%
2024/06/13	1	52.70	1	52.70	53.10	0	18,606	0.00%
2024/06/12	2	52.60	0	0.00	52.60	2	18,670	0.01%
2024/06/11	0	0.00	1	53.20	53.00	-1	18,674	-0.01%
2024/06/07	20	54.30	24	54.80	54.60	-4	18,620	-0.02%
2024/06/06	1.1	53.96	0	0.00	54.00	1.1	18,568	0.01%
2024/06/04	0	0.00	1	53.60	53.50	-1	18,607	-0.01%
2024/06/03	2.1	53.27	0	0.00	53.10	2.1	18,623	0.01%
2024/05/31	1	53.20	10	53.30	52.90	-9	18,623	-0.05%
2024/05/29	9.1	54.35	4	54.50	54.00	5.1	18,554	0.03%
2024/05/28	1	55.60	1	55.40	55.40	0	18,412	0.00%
2024/05/27	35	56.39	4	55.98	55.80	31	18,383	0.17%
2024/05/24	1	55.70	0	0.00	55.90	1	18,324	0.01%
2024/05/23	3.1	56.93	14	56.69	56.30	-10.9	18,221	-0.06%
2024/05/22	3	54.87	1	55.20	54.60	2	17,613	0.01%
2024/05/21	5.1	56.50	0	0.00	55.90	5.1	17,365	0.03%
2024/05/20	3.1	57.65	9	57.58	57.00	-5.9	17,119	-0.03%
2024/05/17	1	56.40	23.5	57.27	57.40	-22.5	16,493	-0.14%
2024/05/16	1	56.00	0	0.00	55.70	1	16,178	0.01%
2024/05/15	6	56.45	7	57.19	55.70	-1	16,108	-0.01%
2024/05/14	8	54.69	25	55.68	56.30	-17	15,840	-0.11%
2024/05/13	9.5	53.45	0	0.00	53.30	9.5	15,566	0.06%
2024/05/10	3	54.30	0	0.00	54.50	3	15,519	0.02%
2024/05/09	9	53.94	0	0.00	53.80	9	15,501	0.06%
2024/05/08	1	53.80	58	54.41	54.50	-57	15,444	-0.37%
2024/05/06	0	0.00	7.6	56.12	56.00	-7.6	15,052	-0.05%
2024/05/03	13	57.73	0	0.00	56.80	13	14,897	0.09%
2024/05/02	0.4	58.10	12	57.89	57.90	-11.6	14,767	-0.08%
2024/04/30	55	57.30	0	0.00	57.20	55	14,617	0.38%
2024/04/29	1	57.70	8	57.81	57.80	-7	14,483	-0.05%
2024/04/26	3	57.63	0	0.00	57.70	3	14,327	0.02%
2024/04/25	3	57.80	2	57.60	57.30	1	14,138	0.01%
2024/04/24	9	57.60	4	57.48	57.10	5	13,958	0.04%
2024/04/23	0	0.00	14	57.53	57.80	-14	13,656	-0.10%
2024/04/22	6	57.30	5	58.52	56.10	1	13,472	0.01%
2024/04/19	17	58.79	4	58.42	57.60	13	13,470	0.10%
2024/04/18	18	58.01	7	57.50	58.70	11	12,973	0.08%
2024/04/17	16.4	56.14	4	56.20	55.80	12.4	12,495	0.10%
2024/04/16	17.4	57.04	13	57.75	55.40	4.4	12,617	0.04%
2024/04/15	10	59.18	40.1	59.08	58.00	-30.1	12,092	-0.25%
2024/04/12	6	56.02	2	57.15	56.80	4	11,131	0.04%
2024/04/11	11	56.91	0	0.00	55.80	11	11,010	0.10%
2024/04/10	77	58.03	30	57.36	56.80	47	10,635	0.44%
2024/04/09	34	54.19	77	55.91	57.50	-43	9,678	-0.44%
2024/04/08	3.3	53.09	41	53.12	53.00	-37.7	8,809	-0.43%
2024/04/03	26	53.68	21	53.86	53.70	5	8,809	0.06%
2024/04/02	0.5	54.20	17	54.45	54.30	-16.5	8,725	-0.19%
2024/04/01	95	54.29	68	54.29	54.40	27	8,554	0.32%
2024/03/29	2.5	52.58	4.3	52.64	52.60	-1.8	8,247	-0.02%
2024/03/28	78	53.92	17	54.34	52.60	61	8,231	0.74%
2024/03/27	2	51.40	49.4	52.21	53.20	-47.4	7,646	-0.62%
2024/03/26	1.1	49.79	10	49.75	49.65	-8.9	7,194	-0.12%
2024/03/25	7	50.37	1	50.40	50.40	6	7,200	0.08%
2024/03/22	5.7	49.87	10.8	49.76	50.30	-5.1	7,172	-0.07%
2024/03/21	0.2	48.30	2	48.48	48.70	-1.8	6,957	-0.03%
2024/03/20	3.2	48.14	0.5	48.25	47.95	2.7	6,979	0.04%
2024/03/19	1.2	48.71	1	48.70	48.60	0.2	6,984	0.00%
2024/03/18	0.5	47.50	11.2	48.06	48.40	-10.7	7,276	-0.15%
2024/03/15	0	0.00	2	47.80	47.55	-2	7,377	-0.03%
2024/03/14	4.3	47.12	0	0.00	47.15	4.3	7,313	0.06%
2024/03/13	1.1	47.79	20.3	47.58	47.55	-19.2	7,365	-0.26%
2024/03/12	0	47.90	0	0.00	48.15	0	7,418	0.00%
2024/03/11	1	47.60	112	47.63	47.55	-111	7,409	-1.50%	大賣/鉅額交易
2024/03/08	15	47.69	4	47.65	47.10	11	7,416	0.15%
2024/03/07	14.1	48.57	81	48.55	48.30	-66.9	7,380	-0.91%
2024/03/06	1.1	48.95	7.4	49.32	48.90	-6.3	7,391	-0.08%
2024/03/05	3.1	49.58	4	49.40	49.45	-0.9	7,401	-0.01%
2024/03/04	0	0.00	25	49.96	49.80	-25	7,410	-0.34%
2024/03/01	12	49.80	2	49.65	49.60	10	7,433	0.13%
2024/02/29	40	49.65	3	49.60	49.65	37	7,682	0.48%
2024/02/27	3.1	49.72	42	48.97	48.90	-38.9	8,222	-0.47%
2024/02/26	1	49.55	15	49.52	49.75	-14	8,200	-0.17%
2024/02/23	5.3	48.59	1	48.50	48.40	4.3	8,159	0.05%
2024/02/22	0	0.00	13	49.18	49.25	-13	8,163	-0.16%
2024/02/19	20	49.50	0	0.00	49.45	20	8,342	0.24%
2024/02/16	5	49.25	10	49.15	49.30	-5	8,393	-0.06%
2024/02/15	18	48.75	7	49.04	49.20	11	8,522	0.13%
2024/02/05	2.5	47.94	0	0.00	48.10	2.5	8,533	0.03%
2024/02/02	8.2	48.38	0	0.00	48.25	8.2	8,539	0.10%
2024/02/01	2.2	48.75	1	49.10	48.85	1.2	8,508	0.01%
2024/01/31	7	49.21	1	49.25	49.20	6	8,619	0.07%
2024/01/30	6	50.06	0	0.00	49.80	6	8,825	0.07%
2024/01/29	4.2	50.06	0	0.00	50.20	4.2	8,876	0.05%
2024/01/26	1	49.90	1	50.00	49.90	0	9,023	0.00%
2024/01/23	22.2	50.30	1	50.10	50.20	21.2	9,120	0.23%
2024/01/22	4.2	50.00	0	0.00	49.90	4.2	9,131	0.05%
2024/01/18	3	49.98	2	49.55	49.80	1	9,208	0.01%
2024/01/17	3	50.47	2	50.60	50.20	1	9,224	0.01%
2024/01/16	12	51.48	47	51.98	51.30	-35	9,252	-0.38%
2024/01/15	23	53.27	10	53.12	52.10	13	9,218	0.14%
2024/01/12	2	53.00	21	52.65	53.00	-19	8,866	-0.21%
2024/01/11	13.1	51.02	147	50.73	52.00	-133.9	8,723	-1.53%	大賣/鉅額交易
2024/01/10	5.3	51.86	4	52.20	51.60	1.3	8,783	0.01%
2024/01/09	23.1	52.17	47	51.97	51.50	-23.9	8,630	-0.28%
2024/01/08	13	54.21	11.5	54.36	53.70	1.5	8,428	0.02%
2024/01/05	1	54.20	16	53.69	54.20	-15	8,203	-0.18%
2024/01/04	0	0.00	5	52.80	52.70	-5	8,070	-0.06%
2024/01/03	26	53.07	30	53.25	52.70	-4	8,366	-0.05%
2024/01/02	16	53.60	5	53.50	53.60	11	8,328	0.13%
2023/12/29	5	53.60	7	53.60	53.60	-2	8,357	-0.02%
2023/12/27	2	52.75	0.1	52.90	52.80	2	8,352	0.02%
2023/12/26	3	53.50	2.1	53.29	53.00	0.9	8,419	0.01%
2023/12/25	5	53.30	8	53.45	53.30	-3	8,402	-0.04%
2023/12/22	6	52.33	2	52.45	52.30	4	8,360	0.05%
2023/12/21	3	52.70	0	0.00	52.10	3	8,547	0.04%
2023/12/20	10	52.70	4	52.55	52.70	6	8,441	0.07%
2023/12/19	5	51.68	0	0.00	52.00	5	8,505	0.06%
2023/12/18	0	0.00	5	52.70	52.80	-5	8,579	-0.06%
2023/12/15	5	52.20	6	52.62	52.50	-1	8,674	-0.01%
2023/12/14	1	52.00	0	0.00	52.00	1	8,797	0.01%
2023/12/13	4	52.55	5	54.00	51.90	-1	8,952	-0.01%
2023/12/12	2	52.45	3	52.53	52.70	-1	8,927	-0.01%
2023/12/11	1.1	51.51	2	51.60	51.50	-0.9	9,025	-0.01%
2023/12/08	18	51.83	0	0.00	51.50	18	9,174	0.20%
2023/12/07	7	52.61	8	53.04	52.20	-1	9,367	-0.01%
2023/12/06	9	52.10	10	52.10	52.00	-1	10,039	-0.01%
2023/12/05	10	52.45	1	52.70	52.40	9	10,377	0.09%
2023/12/04	5	53.40	11	53.01	53.10	-6	10,439	-0.06%
2023/12/01	3	52.27	7	52.51	52.30	-4	10,463	-0.04%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	0	0.00	3	52.10	52.30	-3	11,478	-0.03%
2023/11/27	8	52.49	0	0.00	51.60	8	11,941	0.07%
2023/11/24	13	52.38	30	53.00	52.60	-17	11,969	-0.14%
2023/11/22	0	0.00	2	50.80	50.70	-2	13,177	-0.02%
2023/11/21	8	50.96	0	0.00	50.60	8	14,097	0.06%
2023/11/20	5	51.20	1	50.90	51.20	4	15,292	0.03%
2023/11/17	0	0.00	3	50.40	50.40	-3	16,846	-0.02%
2023/11/16	3	49.70	2	50.25	50.40	1	16,958	0.01%
2023/11/15	1	49.40	1	49.70	49.25	0	16,884	0.00%
2023/11/14	3	49.83	0	0.00	49.25	3	16,885	0.02%
2023/11/13	5	49.35	1	48.60	49.15	4	16,852	0.02%
2023/11/10	2	48.63	1	49.10	48.55	1	16,862	0.01%
2023/11/09	3	49.30	0	0.00	49.10	3	16,918	0.02%
2023/11/08	3	49.50	1	49.35	49.50	2	17,049	0.01%
2023/11/07	20.4	49.70	7	49.41	49.35	13.4	17,126	0.08%
2023/11/06	2	51.80	1	51.90	51.60	1	17,057	0.01%
2023/11/03	1	52.00	8	51.78	51.80	-7	17,234	-0.04%
2023/11/02	0	0.00	3	49.87	50.10	-3	17,601	-0.02%
2023/11/01	1	48.60	1	48.70	48.70	0	17,693	0.00%
2023/10/31	1	49.80	87	49.22	48.55	-86	17,832	-0.48%
2023/10/30	14.1	49.63	13	49.74	49.60	1.1	17,965	0.01%
2023/10/26	77	50.10	1	50.20	50.00	76	18,398	0.41%
2023/10/25	11	50.80	2	50.65	50.50	9	18,384	0.05%
2023/10/24	0	0.00	14	48.90	50.10	-14	18,391	-0.08%
2023/10/23	11.5	48.53	1	48.40	48.40	10.5	18,373	0.06%
2023/10/20	2.1	48.45	0	0.00	48.45	2.1	18,464	0.01%
2023/10/19	2	49.60	14	49.44	49.80	-12	18,502	-0.06%
2023/10/18	18.5	49.86	6	50.10	49.30	12.5	18,654	0.07%
2023/10/17	9.5	52.11	14	52.81	51.60	-4.5	18,695	-0.02%
2023/10/16	2	54.85	1.1	53.81	53.70	0.9	18,661	0.00%
2023/10/13	0	0.00	13	54.35	54.70	-13	18,861	-0.07%
2023/10/12	1	53.80	14.1	54.24	54.30	-13.1	19,063	-0.07%
2023/10/11	50.2	55.53	18	54.67	53.90	32.2	19,196	0.17%
2023/10/06	1.6	53.58	0	0.00	53.80	1.6	19,075	0.01%
2023/10/05	2.5	53.46	7	53.57	53.60	-4.5	19,149	-0.02%
2023/10/04	6.1	53.40	0	0.00	53.30	6.1	19,196	0.03%
2023/10/03	0.2	54.80	1	55.20	54.20	-0.8	19,333	0.00%
2023/10/02	2	54.95	1	55.20	55.00	1	19,460	0.01%
2023/09/28	0	0.00	0.1	55.00	54.90	-0.1	19,648	0.00%
2023/09/27	3.2	54.24	0	0.00	54.40	3.2	20,053	0.02%
2023/09/26	18	55.23	34	55.19	54.60	-16	20,131	-0.08%
2023/09/25	2	56.75	0	0.00	56.70	2	20,174	0.01%
2023/09/22	2	55.65	5	55.76	55.70	-3	20,194	-0.01%
2023/09/21	3.1	54.87	25	54.86	55.50	-21.9	20,340	-0.11%
2023/09/20	3.5	55.89	1	56.40	56.00	2.5	20,661	0.01%
2023/09/19	10	56.78	3	57.00	56.20	7	20,917	0.03%
2023/09/18	13	58.50	9	58.60	57.60	4	21,299	0.02%
2023/09/15	19.9	58.60	15	59.21	58.00	4.9	22,514	0.02%
2023/09/14	7.5	59.91	1.5	59.97	59.20	6	24,361	0.02%
2023/09/13	17	60.29	22.2	60.00	59.90	-5.2	25,282	-0.02%
2023/09/12	21	61.03	17	60.58	60.50	4	25,608	0.02%
2023/09/11	24	61.99	8	63.21	60.80	16	25,750	0.06%
2023/09/08	25	61.18	4	61.85	61.90	21	25,155	0.08%
2023/09/07	3	60.53	4	60.88	60.40	-1	24,936	0.00%
2023/09/06	39	60.46	5	60.18	60.30	34	25,092	0.14%
2023/09/05	20.3	60.18	0	0.00	59.50	20.3	25,246	0.08%
2023/09/04	199	61.83	4	61.68	61.30	195	25,481	0.77%	大買/鉅額交易
2023/09/01	35	62.60	137	62.52	62.40	-102	25,566	-0.40%	大賣/鉅額交易
2023/08/31	20.2	62.35	27	62.20	62.00	-6.8	25,428	-0.03%
2023/08/30	15	61.39	34	61.12	61.60	-19	25,425	-0.07%
2023/08/29	29.4	60.34	14	60.44	61.50	15.4	25,440	0.06%
2023/08/28	116	61.99	41	62.23	61.00	75	24,866	0.30%	大買/
2023/08/25	109	60.96	77	61.75	60.30	32	23,852	0.13%	大買/
2023/08/24	83.5	60.39	53.4	61.36	61.40	30.1	23,172	0.13%
2023/08/23	19.1	59.19	322.1	59.71	59.00	-303	22,194	-1.37%	大賣/鉅額交易
2023/08/22	3	55.16	0	0.00	55.50	3	20,868	0.01%
2023/08/21	0	55.20	0	0.00	55.50	0	20,986	0.00%
2023/08/18	10	55.28	23	54.79	54.70	-13	21,567	-0.06%
2023/08/17	17	54.91	4.1	54.61	55.10	12.9	22,073	0.06%
2023/08/16	3	53.23	1	54.10	53.80	2	22,699	0.01%
2023/08/15	5.1	53.99	4	54.10	53.90	1.1	23,079	0.00%
2023/08/14	3.1	54.79	5	55.00	54.00	-1.9	23,352	-0.01%
2023/08/11	33	57.49	25	56.66	56.80	8	23,780	0.03%
2023/08/10	24	58.48	14	57.99	58.00	10	23,730	0.04%
2023/08/09	107	58.00	2	58.40	58.30	105	23,730	0.44%	大買/鉅額交易
2023/08/08	65	57.96	85.1	57.93	57.80	-20.1	23,855	-0.08%
2023/08/07	123	55.54	17.2	56.21	57.20	105.8	23,996	0.44%	大買/鉅額交易
2023/08/04	0.1	56.00	1	55.61	56.10	-0.9	24,323	0.00%
2023/08/02	5	55.48	5	55.60	55.20	0	24,828	0.00%
2023/08/01	3	55.57	1	54.90	54.80	2	25,063	0.01%
2023/07/31	51	55.70	9	55.57	55.50	42	25,683	0.16%
2023/07/28	5	53.94	1	53.90	53.80	4	26,100	0.02%
2023/07/27	0	54.50	1	54.60	54.50	-1	27,285	0.00%
2023/07/26	1	53.80	2	54.00	53.40	-1	28,078	0.00%
2023/07/25	6	53.45	2	53.30	54.00	4	29,699	0.01%
2023/07/24	3.1	53.77	2	53.40	53.50	1.1	31,348	0.00%
2023/07/21	3	55.13	4	55.55	54.40	-1	32,211	0.00%
2023/07/20	32.1	55.23	2	56.30	55.70	30.1	34,259	0.09%
2023/07/19	8	54.23	7.1	54.26	53.70	0.9	35,118	0.00%
2023/07/18	20.1	53.82	19	53.63	53.50	1.1	35,969	0.00%
2023/07/17	56.1	54.89	2	54.80	54.80	54.1	36,519	0.15%
2023/07/14	8	56.34	5.2	55.82	55.70	2.8	37,088	0.01%
2023/07/13	7	56.29	7	56.53	56.10	0	38,925	0.00%
2023/07/12	1	57.50	3	57.80	57.20	-2	41,165	0.00%
2023/07/11	0	0.00	0.6	57.97	57.70	-0.6	43,826	0.00%
2023/07/10	6	58.63	16	58.61	58.30	-10	45,283	-0.02%
2023/07/07	1	58.60	0.1	59.60	59.40	0.9	46,632	0.00%
2023/07/06	11	60.76	1.1	60.60	60.20	9.9	47,102	0.02%
2023/07/05	21	62.44	62	61.80	61.90	-41	47,378	-0.09%
2023/07/04	4	61.13	109	61.61	61.30	-105	47,089	-0.22%	大賣/鉅額交易
2023/07/03	169	60.67	10	59.88	61.40	159	47,026	0.34%	大買/鉅額交易
2023/06/30	9.3	60.10	5	60.00	60.00	4.3	46,820	0.01%
2023/06/29	4	60.90	165	60.34	60.50	-161	46,813	-0.34%	大賣/鉅額交易
2023/06/28	27	60.74	16	61.63	60.70	11	46,669	0.02%
2023/06/27	7.1	59.40	38.2	59.81	59.30	-31.1	46,754	-0.07%
2023/06/26	11.1	61.32	1.2	61.25	60.70	9.9	47,177	0.02%
2023/06/21	86.3	64.61	38	64.80	63.40	48.3	46,949	0.10%
2023/06/20	227.5	64.56	63.1	64.46	65.00	164.4	45,875	0.36%	大買/鉅額交易
2023/06/19	9.6	62.54	201.1	63.14	63.90	-191.5	43,882	-0.44%	大賣/鉅額交易
2023/06/16	4	58.13	14	58.06	58.10	-10	42,910	-0.02%
2023/06/15	5	56.50	9	56.04	57.30	-4	42,614	-0.01%
2023/06/14	1.1	56.39	0	0.00	56.00	1.1	42,368	0.00%
2023/06/13	1	56.70	14	56.61	56.60	-13	42,460	-0.03%
2023/06/12	3	57.43	91	56.93	56.50	-88	42,670	-0.21%
2023/06/09	88	58.03	21	57.63	57.50	67	42,840	0.16%
2023/06/08	2	58.10	3	58.00	57.70	-1	43,055	0.00%
2023/06/07	159	57.30	28	57.39	57.50	131	42,805	0.31%	大買/鉅額交易
2023/06/06	11	56.83	21	57.08	56.40	-10	43,073	-0.02%
2023/06/05	41	57.14	13.1	57.22	57.30	27.9	43,876	0.06%
2023/06/02	15	56.17	9	56.50	56.30	6	43,546	0.01%
2023/06/01	0	0.00	8	55.25	55.30	-8	43,401	-0.02%
2023/05/31	55	55.01	20	55.04	55.40	35	43,443	0.08%
2023/05/30	27.1	55.69	16	54.94	54.80	11.1	43,459	0.03%
2023/05/29	5	55.98	9.1	55.46	55.80	-4.1	43,343	-0.01%
2023/05/26	8.2	54.69	6	55.28	54.80	2.2	43,222	0.01%
2023/05/25	5.1	56.20	0	0.00	56.00	5.1	43,100	0.01%
2023/05/24	18	57.31	127	57.40	56.70	-109	43,064	-0.25%	大賣/鉅額交易
2023/05/23	84.2	56.94	42.3	56.57	56.70	41.9	42,899	0.10%
2023/05/22	77	56.44	14	56.27	56.90	63	42,593	0.15%
2023/05/19	4	54.58	8.5	55.32	54.20	-4.5	42,282	-0.01%
2023/05/18	22	54.96	28	54.86	54.50	-6	42,021	-0.01%
2023/05/17	20	55.53	45.2	55.42	55.00	-25.2	41,789	-0.06%
2023/05/16	3.1	53.90	4	53.78	53.70	-0.9	41,378	0.00%
2023/05/15	1.7	53.82	7	53.66	53.70	-5.3	41,725	-0.01%
2023/05/12	58.1	54.17	34	53.43	54.40	24.1	43,241	0.06%
2023/05/11	37	55.51	30	54.41	54.00	7	43,592	0.02%
2023/05/10	15	55.22	16.1	55.20	55.30	-1.1	43,073	0.00%
2023/05/09	17.4	54.99	103	55.23	54.50	-85.6	42,634	-0.20%	大賣/
2023/05/08	57	57.08	75	56.77	56.60	-18	42,096	-0.04%
2023/05/05	113	56.88	55	56.13	56.40	58	41,801	0.14%	大買/
2023/05/04	18.3	58.17	62	58.14	57.60	-43.7	41,148	-0.11%
2023/05/03	34	58.81	90	58.47	58.70	-56	40,545	-0.14%
2023/05/02	77	58.64	132	58.21	57.40	-55	39,311	-0.14%	大賣/
2023/04/28	253.1	58.48	189.2	58.16	58.00	63.9	38,504	0.17%	大買/大賣/
2023/04/27	100	56.66	110.2	57.50	57.50	-10.2	36,822	-0.03%	大賣/
2023/04/26	197.1	55.88	106	55.71	55.90	91.1	35,055	0.26%	大買/大賣/
2023/04/25	160	57.71	146	56.72	56.40	14	34,075	0.04%	大買/大賣/
2023/04/24	105	55.48	87.2	56.48	57.50	17.8	31,803	0.06%	大買/
2023/04/21	51.2	54.05	81.2	54.02	54.70	-30	30,689	-0.10%
2023/04/20	123.1	55.05	73.1	54.35	54.40	50	29,705	0.17%	大買/
2023/04/19	70.1	56.44	65	56.42	56.60	5.1	28,932	0.02%
2023/04/18	159.2	56.07	78.5	57.04	55.90	80.7	28,155	0.29%	大買/
2023/04/17	98.2	57.86	96	57.67	58.00	2.2	26,225	0.01%
2023/04/14	167.2	54.78	73.1	54.48	54.20	94.1	23,870	0.39%	大買/
2023/04/13	27.1	51.27	66.4	51.29	52.90	-39.3	21,249	-0.18%
2023/04/12	103.3	47.49	50.3	47.36	48.15	53	20,124	0.26%	大買/
2023/04/11	64.1	44.53	30.2	43.96	43.80	33.9	18,629	0.18%
2023/04/10	18	43.60	17	43.93	44.30	1	18,055	0.01%
2023/04/07	1	42.00	2	42.45	42.40	-1	17,575	-0.01%
2023/04/06	2	42.27	3	42.10	42.00	-1	17,668	-0.01%
2023/03/31	2.2	41.94	4	41.68	41.65	-1.8	17,716	-0.01%
2023/03/30	5.1	41.84	13	41.85	41.85	-7.9	17,689	-0.04%
2023/03/29	40	41.50	36	41.54	41.55	4	17,597	0.02%
2023/03/28	53	41.96	23	41.12	41.20	30	17,588	0.17%
2023/03/27	24.1	43.56	27	43.93	43.20	-2.9	17,093	-0.02%
2023/03/24	16	42.07	9	42.12	42.45	7	16,439	0.04%
2023/03/23	12	41.68	14	41.72	41.75	-2	16,380	-0.01%
2023/03/22	12	40.92	11	40.96	40.85	1	16,148	0.01%
2023/03/21	109.1	41.33	0	0.00	41.00	109.1	16,101	0.68%	大買/鉅額交易
2023/03/20	8	40.83	11	41.02	41.00	-3	16,040	-0.02%
2023/03/17	13	40.41	1	40.40	40.25	12	16,072	0.07%
2023/03/16	2	40.15	100	40.03	40.20	-98	16,215	-0.60%
2023/03/15	106	40.71	4	40.90	41.00	102	16,594	0.61%	大買/鉅額交易
2023/03/14	36	39.55	33	39.38	39.85	3	16,663	0.02%
2023/03/13	22	38.85	175	39.10	38.95	-153	17,010	-0.90%	大賣/鉅額交易
2023/03/10	74.8	41.49	9	41.21	40.90	65.8	17,105	0.38%
2023/03/09	100.3	41.78	82	40.91	42.05	18.3	17,023	0.11%
2023/03/08	92.1	40.80	24	41.02	41.00	68.1	16,777	0.41%
2023/03/07	1	39.00	9	39.01	39.40	-8	16,726	-0.05%
2023/03/06	5	38.84	3	38.88	38.65	2	16,633	0.01%
2023/03/03	3	38.63	3	38.25	38.40	0	16,513	0.00%
2023/03/02	7	37.76	1	37.85	37.85	6	16,435	0.04%
2023/03/01	1	37.95	1	38.30	38.00	0	16,423	0.00%
2023/02/24	0	0.00	1	38.60	38.50	-1	16,568	-0.01%
2023/02/23	3	38.87	4	39.01	39.20	-1	16,400	-0.01%
2023/02/22	0	0.00	13.1	38.85	39.20	-13.1	16,303	-0.08%
2023/02/21	24.2	39.08	13	39.48	38.80	11.2	16,229	0.07%
2023/02/20	8	38.84	8.1	39.04	38.80	-0.1	15,930	0.00%
2023/02/17	4	38.64	12	38.64	38.50	-8	15,735	-0.05%
2023/02/16	2	37.93	3.1	37.90	38.00	-1.1	15,357	-0.01%
2023/02/15	0	0.00	3	37.62	37.30	-3	15,226	-0.02%
2023/02/14	5.1	37.15	5	37.25	37.60	0.1	15,097	0.00%
2023/02/13	5	37.75	10	37.91	37.65	-5	15,039	-0.03%
2023/02/10	42.1	38.79	62	39.09	37.95	-19.9	14,717	-0.14%
2023/02/09	48	37.52	20.1	37.65	37.35	27.9	13,007	0.21%
2023/02/08	9	35.82	0	0.00	35.90	9	12,322	0.07%
2023/02/06	0	0.00	5	35.65	35.50	-5	12,254	-0.04%
2023/02/03	2	34.80	9	34.65	34.95	-7	12,155	-0.06%
2023/02/01	4	34.71	0	0.00	34.55	4	11,897	0.03%
2023/01/30	6	34.13	0	0.00	34.10	6	11,767	0.05%
2023/01/17	3	34.18	0	0.00	34.15	3	11,749	0.03%
2023/01/16	0	0.00	8	34.36	34.40	-8	11,809	-0.07%
2023/01/13	1	34.80	0	0.00	34.70	1	11,871	0.01%
2023/01/12	1	34.85	50	34.90	34.85	-49	11,970	-0.41%
2023/01/11	0	0.00	20	35.09	35.05	-20	11,993	-0.17%
2023/01/09	0	0.00	11	34.95	34.95	-11	11,937	-0.09%
2023/01/06	0	0.00	3	35.32	35.25	-3	11,951	-0.03%
2023/01/05	4	35.55	4	35.40	35.25	0	12,024	0.00%
2023/01/04	0.1	35.20	2	35.30	35.45	-1.9	11,953	-0.02%
2023/01/03	11	35.69	0	0.00	35.40	11	11,892	0.09%
2022/12/30	10	35.90	9	36.15	35.75	1	11,774	0.01%
2022/12/28	2	35.45	1	35.25	35.10	1	11,223	0.01%
2022/12/27	2	35.28	2	35.35	35.00	0	11,126	0.00%
2022/12/26	4	35.16	13	35.48	35.25	-9	11,028	-0.08%
2022/12/23	12	34.73	5	34.03	34.55	7	10,789	0.06%
2022/12/22	0	0.00	1	33.55	33.50	-1	10,626	-0.01%
2022/12/21	4	33.40	2	33.30	33.25	2	10,653	0.02%
2022/12/20	5	33.85	6.3	33.47	33.30	-1.3	10,740	-0.01%
2022/12/19	6	34.49	2	34.50	34.40	4	10,836	0.04%
2022/12/16	6	35.00	6	34.97	34.95	0	10,808	0.00%
2022/12/15	9	35.60	4	35.46	35.95	5	10,663	0.05%
2022/12/14	1	34.45	1.1	34.74	35.00	-0.1	10,373	0.00%
2022/12/13	9	34.46	10	34.41	34.35	-1	10,265	-0.01%
2022/12/12	7.3	34.61	26	35.19	34.85	-18.7	10,170	-0.18%
2022/12/09	20	35.64	20	34.81	34.85	0	10,069	0.00%
2022/12/08	8	35.44	6	35.76	35.20	2	9,939	0.02%
2022/12/07	12	35.46	3	35.50	35.85	9	9,652	0.09%
2022/12/06	7	35.17	8	35.71	35.60	-1	9,049	-0.01%
2022/12/05	34	36.78	25	36.95	36.25	9	8,693	0.10%
2022/12/02	24	34.73	17	34.67	34.80	7	7,945	0.09%
2022/12/01	1	33.10	3	33.40	33.10	-2	7,385	-0.03%
2022/11/30	13	33.13	0.2	33.20	33.40	12.8	7,203	0.18%
2022/11/29	66	33.46	68.3	34.30	33.90	-2.3	6,738	-0.03%
2022/11/28	9	31.63	10	32.20	31.90	-1	5,674	-0.02%
2022/11/25	10	31.55	3	31.70	31.40	7	5,575	0.13%
2022/11/24	5	31.25	5	31.25	31.40	0	5,571	0.00%
2022/11/23	8	31.57	1	31.60	31.55	7	5,518	0.13%
2022/11/22	23	31.76	6	31.98	31.55	17	5,426	0.31%
2022/11/21	0	0.00	0.5	31.10	30.90	-0.5	5,128	-0.01%
2022/11/18	8	31.17	7	31.04	31.05	1	5,115	0.02%
2022/11/17	9	30.61	3	30.95	30.60	6	5,066	0.12%
2022/11/16	10	31.24	11	31.54	31.05	-1	4,972	-0.02%
2022/11/15	5	31.19	1	30.95	30.95	4	4,857	0.08%
2022/11/14	3	31.10	53.1	31.03	31.15	-50.1	4,831	-1.04%
2022/11/11	6.1	30.99	23	31.06	30.90	-16.9	4,846	-0.35%
2022/11/10	2	31.20	0	0.00	31.10	2	4,916	0.04%
2022/11/09	9	31.16	30	31.08	31.05	-21	5,034	-0.42%
2022/11/08	28	31.61	20	31.65	31.60	8	4,958	0.16%
2022/11/07	0	0.00	3	33.25	33.05	-3	4,776	-0.06%
2022/11/04	4	32.76	1	32.85	32.65	3	4,807	0.06%
2022/11/03	1	33.10	0	0.00	33.10	1	4,848	0.02%
2022/11/02	0	0.00	20	32.55	32.45	-20	4,956	-0.40%
2022/11/01	0	0.00	0.2	31.60	31.80	-0.2	5,247	0.00%
2022/10/28	0	0.00	25	30.90	30.60	-25	5,701	-0.44%
2022/10/26	0	0.00	15	30.95	31.05	-15	7,147	-0.21%
2022/10/25	5.2	31.56	0	0.00	31.35	5.2	7,599	0.07%
2022/10/24	15	31.98	0	0.00	32.30	15	7,643	0.20%
2022/10/21	11	30.55	31	30.63	31.60	-20	7,662	-0.26%
2022/10/20	0	0.00	60	30.38	30.25	-60	7,750	-0.77%
2022/10/18	3	31.35	0	0.00	31.30	3	7,721	0.04%
2022/10/13	1	32.00	203	31.42	31.15	-202	8,057	-2.51%	大賣/鉅額交易
2022/10/12	0	0.00	30	32.90	32.90	-30	8,015	-0.37%
2022/10/11	11	33.45	50	33.30	33.55	-39	8,125	-0.48%
2022/10/04	0	0.00	3	34.65	34.35	-3	9,375	-0.03%
2022/10/03	0	0.00	1	33.80	34.15	-1	9,695	-0.01%
2022/09/30	0	0.00	34	33.18	33.80	-34	9,935	-0.34%
2022/09/28	4	33.95	43	34.10	33.70	-39	10,280	-0.38%
2022/09/27	1	34.45	0	0.00	34.15	1	10,620	0.01%
2022/09/26	11	35.81	5	35.50	35.55	6	10,875	0.06%
2022/09/22	7	35.92	2	36.00	35.95	5	11,423	0.04%
2022/09/21	1	35.60	1	35.85	35.55	0	11,592	0.00%
2022/09/15	5	37.03	0	0.00	36.55	5	12,241	0.04%
2022/09/14	0	0.00	1	35.95	36.85	-1	12,686	-0.01%
2022/09/13	1	36.85	1	36.70	36.70	0	13,391	0.00%
2022/09/12	1	36.40	27	36.51	36.80	-26	15,449	-0.17%
2022/09/08	0	0.00	1	35.95	36.00	-1	16,498	-0.01%
2022/09/07	5	35.90	0	0.00	35.75	5	17,074	0.03%
2022/09/06	5	36.05	3	36.10	35.60	2	17,122	0.01%
2022/08/30	5	35.10	0	0.00	35.15	5	17,109	0.03%
2022/08/29	3	35.05	2	35.13	35.00	1	17,110	0.01%
2022/08/25	0	0.00	4	35.88	35.75	-4	17,140	-0.02%
2022/08/24	5	35.95	1	35.90	35.75	4	17,235	0.02%
2022/08/23	10	35.95	0	0.00	35.90	10	17,266	0.06%
2022/08/19	4.5	35.07	15	35.15	35.10	-10.5	17,273	-0.06%
2022/08/18	1	35.10	0	0.00	35.40	1	17,291	0.01%
2022/08/17	16	35.36	102	35.17	35.05	-86	17,429	-0.49%	大賣/
2022/08/16	16	36.40	23	36.20	35.60	-7	17,431	-0.04%
2022/08/15	0	0.00	37	37.06	36.90	-37	17,493	-0.21%
2022/08/12	0	0.00	10	37.20	37.00	-10	17,579	-0.06%
2022/08/11	1	37.10	0	0.00	36.80	1	17,572	0.01%
2022/08/10	13	36.94	30	36.88	36.75	-17	17,554	-0.10%
2022/08/09	31	37.14	9	37.06	37.15	22	17,517	0.13%
2022/08/08	49	37.19	46	37.22	37.00	3	17,402	0.02%
2022/08/05	16	35.64	32	35.92	35.95	-16	17,068	-0.09%
2022/08/04	11	36.09	25	35.85	36.00	-14	16,971	-0.08%
2022/08/03	11	37.14	29	36.80	37.10	-18	16,796	-0.11%
2022/08/02	42	37.76	54	37.95	38.20	-12	16,240	-0.07%
2022/08/01	40	36.68	37	37.02	37.35	3	15,602	0.02%
2022/07/29	1	36.00	28	35.89	35.90	-27	15,172	-0.18%
2022/07/28	5	35.25	4	35.68	35.25	1	15,100	0.01%
2022/07/27	20	35.63	42	35.75	35.90	-22	15,046	-0.15%
2022/07/25	6	35.31	2	34.90	34.95	4	14,971	0.03%
2022/07/22	28	34.80	29	35.23	35.00	-1	14,970	-0.01%
2022/07/21	29	34.67	3	34.63	34.70	26	14,968	0.17%
2022/07/20	1	35.40	12	35.23	35.35	-11	15,124	-0.07%
2022/07/19	1	35.55	1	35.45	35.00	0	15,270	0.00%
2022/07/18	4	35.01	0	0.00	35.00	4	15,522	0.03%
2022/07/15	16	34.51	6.2	34.79	35.10	9.8	15,567	0.06%
2022/07/14	18	35.90	7	35.88	35.85	11	15,585	0.07%
2022/07/13	17	35.37	9	35.53	36.05	8	15,513	0.05%
2022/07/12	4	34.25	5	34.39	34.25	-1	15,255	-0.01%
2022/07/11	11	34.32	11	33.86	34.35	0	15,535	0.00%
2022/07/08	20	33.55	6	34.23	32.75	14	15,691	0.09%
2022/07/07	5	34.10	0	0.00	33.40	5	15,583	0.03%
2022/07/06	11	34.22	0	0.00	33.85	11	15,517	0.07%
2022/07/05	15	34.30	19	34.62	34.70	-4	15,350	-0.03%
2022/07/04	21	32.98	1	32.80	33.10	20	14,928	0.13%
2022/07/01	22	33.60	2	33.93	32.55	20	14,518	0.14%
2022/06/29	76	32.45	3	32.60	32.20	73	13,691	0.53%
2022/06/27	0	0.00	4	31.95	31.85	-4	13,380	-0.03%
2022/06/24	15	31.75	7	31.91	31.75	8	13,262	0.06%
2022/06/23	14	31.44	11	32.00	31.15	3	13,081	0.02%
2022/06/22	71	32.57	5	32.09	31.35	66	12,740	0.52%
2022/06/21	35	34.17	21	34.40	34.40	14	12,182	0.11%
2022/06/20	43	36.86	17	38.03	34.40	26	11,440	0.23%
2022/06/17	48	36.36	40	36.35	38.20	8	9,329	0.09%
2022/06/16	46	34.80	20	35.53	34.75	26	8,190	0.32%
2022/06/15	10	33.95	3	33.92	34.00	7	7,566	0.09%
2022/06/13	5	33.55	0	0.00	33.45	5	7,447	0.07%
2022/06/10	5	33.55	51	33.50	33.45	-46	7,403	-0.62%
2022/06/09	9	34.20	0	0.00	33.95	9	7,389	0.12%
2022/06/08	10	33.95	0	0.00	34.05	10	7,334	0.14%
2022/06/07	0	0.00	1	33.30	33.60	-1	7,289	-0.01%
2022/06/06	6	33.15	1	33.00	32.95	5	7,260	0.07%
2022/05/31	5	34.45	1	34.30	34.10	4	7,105	0.06%
2022/05/30	0	0.00	1	34.00	34.20	-1	7,023	-0.01%
2022/05/25	1	34.00	2	34.45	33.85	-1	6,836	-0.01%
2022/05/24	3	34.10	15	34.17	34.00	-12	6,625	-0.18%
2022/05/23	46	34.08	16	34.20	33.75	30	6,483	0.46%
2022/05/20	112	33.37	15	33.47	33.30	97	6,281	1.54%	大買/
2022/05/19	5	32.30	0	0.00	32.45	5	6,117	0.08%
2022/05/18	40	32.70	0	0.00	32.80	40	6,131	0.65%
2022/05/17	0	0.00	2	32.35	32.50	-2	6,135	-0.03%
2022/05/16	0	0.00	8	32.10	31.95	-8	6,090	-0.13%
2022/05/13	1	31.90	0	0.00	31.55	1	6,042	0.02%
2022/05/12	0	0.00	189	31.41	31.15	-189	5,992	-3.15%	大賣/鉅額交易
2022/05/11	6	33.36	2	33.50	32.90	4	5,844	0.07%
2022/05/10	0	0.00	1	32.95	33.60	-1	5,743	-0.02%
2022/05/09	4	33.30	4	32.88	32.55	0	5,606	0.00%
2022/05/06	0	0.00	9	32.43	32.50	-9	5,441	-0.17%
2022/05/05	0	0.00	1	32.75	32.50	-1	5,378	-0.02%
2022/05/04	5	32.25	2	32.40	32.25	3	5,328	0.06%
2022/05/03	6	33.79	49	33.49	32.85	-43	5,266	-0.82%
2022/04/29	7	33.36	15	33.53	33.20	-8	5,153	-0.16%
2022/04/28	10	32.95	10	33.25	33.20	0	5,071	0.00%
2022/04/27	31	33.10	11	33.34	33.25	20	4,986	0.40%
2022/04/26	29	34.16	13	33.84	34.20	16	4,794	0.33%
2022/04/25	23	34.45	4	34.35	34.20	19	4,451	0.43%
2022/04/22	44	33.86	7	33.94	34.70	37	4,162	0.89%
2022/04/21	55	33.19	57	33.16	32.80	-2	3,836	-0.05%
2022/04/20	136	34.00	28	33.90	33.80	108	3,651	2.96%	大買/鉅額交易
2022/04/19	33	33.58	23	33.70	34.00	10	3,416	0.29%
2022/04/18	16	33.56	26	33.33	33.50	-10	3,197	-0.31%
2022/04/15	228	32.70	38	33.39	33.75	190	2,960	6.42%	大買/鉅額交易
2022/04/14	38	32.03	9	32.21	32.30	29	2,484	1.17%
2022/04/13	23	30.96	1	30.85	30.85	22	2,029	1.08%
2022/04/12	90	30.17	2	30.35	30.70	88	1,866	4.72%
2022/04/11	54	30.03	13	30.09	29.80	41	1,758	2.33%
2022/04/07	3	29.15	0	0.00	29.20	3	1,654	0.18%
2022/03/23	0	0.00	0.1	29.60	29.85	-0.1	1,764	0.00%
2022/03/07	10	30.10	0	0.00	29.55	10	1,761	0.57%
2022/02/25	10	29.59	0	0.00	29.55	10	1,820	0.55%
2022/02/18	0	0.00	1	30.15	30.15	-1	2,008	-0.05%
2022/02/17	1	30.00	4	29.86	29.95	-3	2,144	-0.14%
2022/02/07	1	29.40	0	0.00	29.55	1	2,223	0.04%
2022/01/12	0	0.00	3	29.70	29.70	-3	2,230	-0.13%
2022/01/10	0	0.00	8	30.76	30.40	-8	2,201	-0.37%
2022/01/07	0	0.00	0	30.05	29.95	0	2,108	0.00%
2022/01/06	0	0.00	1	30.05	29.65	-1	2,037	-0.05%
2021/12/30	5	29.40	2	29.35	29.35	3	1,985	0.15%
2021/12/29	0	0.00	2	29.50	29.60	-2	1,970	-0.10%
2021/12/21	0	0.00	1	29.00	29.10	-1	1,921	-0.05%
2021/12/10	1	29.40	0	0.00	29.55	1	1,999	0.05%
2021/12/09	1	29.55	0	0.00	29.55	1	2,023	0.05%
2021/12/06	2	29.60	2	29.75	29.75	0	2,040	0.00%
2021/11/29	1	29.30	92	28.94	29.20	-91	2,151	-4.23%
2021/11/26	1	29.95	35	29.96	29.80	-34	2,116	-1.61%
2021/11/25	0	0.00	5	30.85	30.40	-5	2,090	-0.24%
2021/11/23	6	30.34	0	0.00	30.20	6	2,019	0.30%
2021/11/19	3	30.05	0	0.00	30.25	3	1,969	0.15%
2021/11/18	1	30.00	2	30.33	30.35	-1	1,928	-0.05%
2021/11/17	12	30.09	11	30.00	30.00	1	1,854	0.05%
2021/11/16	1	30.35	1.1	30.42	29.80	-0.1	1,794	-0.01%
2021/11/11	0	0.00	4	29.10	29.10	-4	1,614	-0.25%
2021/11/10	2	29.20	0	0.00	28.95	2	1,709	0.12%
2021/11/09	0	0.00	5	29.15	29.35	-5	1,728	-0.29%
2021/11/02	0	28.90	0	0.00	28.75	0	1,772	0.00%
2021/10/28	5	28.40	0	0.00	28.35	5	1,912	0.26%
2021/10/13	0	0.00	41	27.85	28.10	-41	2,449	-1.67%
2021/10/12	0	0.00	19	28.04	28.00	-19	2,482	-0.77%
2021/10/07	0	0.00	5	28.40	28.40	-5	2,513	-0.20%
2021/10/06	0	0.00	10	28.15	28.05	-10	2,521	-0.40%
2021/10/05	0	0.00	60	28.01	28.45	-60	2,526	-2.38%
2021/09/30	0	0.00	16	28.44	28.60	-16	2,560	-0.62%
2021/09/29	6	27.98	0	0.00	28.10	6	2,558	0.23%
2021/09/28	0	0.00	5	28.05	28.20	-5	2,560	-0.20%
2021/09/24	10	28.30	0	0.00	28.20	10	2,599	0.38%
2021/09/22	20	27.99	0	0.00	28.25	20	2,650	0.75%
2021/09/17	50	28.41	0	0.00	28.35	50	2,882	1.73%
2021/09/16	10	28.23	0	0.00	28.25	10	2,897	0.35%
2021/09/15	30	28.13	0	0.00	28.10	30	2,938	1.02%
2021/09/14	55	27.87	0	0.00	27.95	55	3,017	1.82%
2021/09/08	0	0.00	106	27.67	27.40	-106	3,401	-3.12%	大賣/鉅額交易
2021/09/06	20	28.33	0	0.00	28.10	20	3,378	0.59%
2021/08/30	6	28.97	20	29.18	29.00	-14	3,383	-0.41%
2021/08/26	5	29.15	0	0.00	29.10	5	3,738	0.13%
2021/08/25	3	29.13	0	0.00	29.15	3	3,738	0.08%
2021/08/24	0	0.00	1	29.20	29.30	-1	3,733	-0.03%
2021/08/23	6	29.11	75	29.15	29.15	-69	3,741	-1.84%
2021/08/20	10	28.70	0	0.00	28.90	10	3,751	0.27%
2021/08/19	10	29.00	0	0.00	28.95	10	3,743	0.27%
2021/08/18	0	0.00	58	28.84	29.45	-58	3,722	-1.56%
2021/08/17	30	29.69	35	29.59	29.30	-5	3,701	-0.14%
2021/08/16	35	30.65	0	0.00	29.45	35	3,687	0.95%
2021/08/13	51	30.38	0	0.00	30.20	51	3,583	1.42%
2021/08/11	3	30.50	0	0.00	29.95	3	3,535	0.08%
2021/08/10	5	30.15	4	30.13	30.20	1	3,511	0.03%
2021/08/09	5	30.35	21	29.69	30.00	-16	3,526	-0.45%
2021/08/06	2	29.60	0	0.00	29.80	2	3,516	0.06%
2021/08/05	0	0.00	1	29.70	29.70	-1	3,543	-0.03%
2021/08/04	4	30.13	0	0.00	29.85	4	3,632	0.11%
2021/08/03	8	30.93	1	30.80	30.50	7	3,618	0.19%
2021/08/02	14	30.52	2	30.65	30.90	12	3,548	0.34%
2021/07/30	6	29.90	19	29.95	29.80	-13	3,339	-0.39%
2021/07/29	10	29.93	0	0.00	30.00	10	3,343	0.30%
2021/07/28	25	29.81	16	29.33	29.80	9	3,342	0.27%
2021/07/27	52	29.94	2	29.85	30.00	50	3,385	1.48%
2021/07/26	74	29.89	0	0.00	29.85	74	3,374	2.19%
2021/07/23	74	29.64	3	29.60	29.55	71	3,343	2.12%
2021/07/22	16	29.00	1	29.30	29.00	15	3,339	0.45%
2021/07/13	1	28.65	0	0.00	28.55	1	4,110	0.02%
2021/07/09	2	28.60	3	28.60	28.55	-1	4,213	-0.02%
2021/07/08	3	28.83	0	0.00	28.85	3	4,279	0.07%
2021/07/07	1	29.10	4	29.09	28.85	-3	4,283	-0.07%
2021/07/06	1	29.10	0	0.00	29.00	1	4,282	0.02%
2021/07/02	0	0.00	1	28.85	28.90	-1	4,283	-0.02%
2021/07/01	3	29.10	0	0.00	29.00	3	4,276	0.07%
2021/06/30	1	29.15	0	0.00	29.15	1	4,275	0.02%
2021/06/28	22	29.92	5	30.22	29.65	17	4,246	0.40%
2021/06/24	3	29.75	0	0.00	29.75	3	4,006	0.07%
2021/06/23	2	29.65	16	29.71	29.70	-14	3,958	-0.35%
2021/06/22	18	30.23	0	0.00	29.85	18	3,860	0.47%
2021/06/21	1	29.00	1	29.45	29.55	0	3,570	0.00%
2021/06/18	1	29.10	2	29.38	29.20	-1	3,472	-0.03%
2021/06/16	0	0.00	2	28.50	28.50	-2	3,456	-0.06%
2021/06/15	0	0.00	318	28.44	28.60	-318	3,456	-9.20%	大賣/鉅額交易
2021/06/09	0	0.00	1	28.95	29.20	-1	3,429	-0.03%
2021/06/07	2	28.55	0	0.00	29.00	2	3,438	0.06%
2021/06/04	42	30.08	47	29.37	29.30	-5	3,439	-0.15%
2021/06/03	23	29.48	11	29.90	29.90	12	3,338	0.36%
2021/05/28	2	27.70	2	27.55	27.65	0	3,238	0.00%
2021/05/27	0	0.00	2	27.10	27.20	-2	3,418	-0.06%
2021/05/24	1	27.20	0	0.00	27.40	1	3,920	0.03%
2021/05/21	0	0.00	1	26.85	26.90	-1	3,944	-0.03%
2021/05/19	0	0.00	30	26.85	26.85	-30	3,980	-0.75%
2021/05/18	4	26.38	0	0.00	26.85	4	3,980	0.10%
2021/05/17	2	25.60	2	25.88	25.60	0	3,973	0.00%
2021/05/14	2	26.55	0	0.00	26.60	2	3,929	0.05%
2021/05/13	2	26.55	7	25.70	26.35	-5	3,904	-0.13%
2021/05/12	0	0.00	1	26.65	26.50	-1	3,863	-0.03%
2021/05/11	0	0.00	2	28.45	28.00	-2	3,754	-0.05%
2021/05/05	1	28.50	1	28.70	28.40	0	3,687	0.00%
2021/05/03	0	0.00	7	29.70	29.55	-7	3,600	-0.19%
2021/04/29	7	30.30	0	0.00	30.05	7	3,610	0.19%
2021/04/26	23	30.62	21	30.56	30.75	2	3,499	0.06%
2021/04/23	0	0.00	8	30.65	30.70	-8	3,442	-0.23%
2021/04/22	13	30.72	1	30.65	30.50	12	3,378	0.36%
2021/04/20	4	30.98	16	30.47	30.45	-12	3,118	-0.38%
2021/04/19	12	30.24	36	30.07	31.10	-24	3,048	-0.79%
2021/04/16	1	29.65	1	29.75	29.75	0	2,815	0.00%
2021/04/15	50	29.54	0	0.00	29.55	50	2,786	1.79%
2021/04/14	2	29.30	0	0.00	29.20	2	2,739	0.07%
2021/04/12	2	28.75	0	0.00	28.80	2	2,694	0.07%
2021/04/09	0	0.00	0.3	29.00	28.90	-0.3	2,767	-0.01%
2021/03/30	0	0.00	2	29.03	29.05	-2	2,743	-0.07%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/23	2	29.05	0	0.00	29.10	2	2,893	0.07%
2021/03/18	0	0.00	5	29.20	29.25	-5	2,874	-0.17%
2021/03/17	0	0.00	10	29.30	29.30	-10	2,872	-0.35%
2021/03/12	5	29.15	0	0.00	29.10	5	2,869	0.17%
2021/03/10	0	0.00	1	29.50	29.35	-1	2,877	-0.03%
2021/03/09	20	29.75	2	29.73	29.75	18	2,850	0.63%
2021/03/08	4	30.08	0	0.00	29.95	4	2,837	0.14%
2021/03/04	10	30.00	2	30.15	30.00	8	2,795	0.29%
2021/03/03	1	29.70	0	0.00	29.70	1	2,756	0.04%
2021/03/02	4	30.09	42	30.21	29.70	-38	2,725	-1.39%
2021/02/26	5	29.83	2	29.95	30.30	3	2,564	0.12%
2021/02/25	2	29.50	12	29.40	29.55	-10	2,295	-0.44%
2021/02/24	8	28.73	15	28.40	28.35	-7	2,119	-0.33%
2021/02/23	0	0.00	10	28.30	28.60	-10	2,105	-0.47%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/04	10	27.60	0	0.00	27.40	10	2,090	0.48%
2021/02/02	0	0.00	2	27.10	27.15	-2	2,155	-0.09%
2021/01/28	1	27.35	0	0.00	27.35	1	2,133	0.05%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/25	0	0.00	45	28.01	27.95	-45	2,114	-2.13%
2021/01/22	40	28.29	0	0.00	28.20	40	2,125	1.88%
2021/01/20	1	27.25	0	0.00	27.25	1	2,085	0.05%
2021/01/13	0	0.00	3	28.15	28.20	-3	1,986	-0.15%
2021/01/12	0	0.00	10	28.30	28.10	-10	1,963	-0.51%
2021/01/11	0	0.00	37	28.75	28.70	-37	1,924	-1.92%
2021/01/08	0	0.00	1	28.70	28.70	-1	1,908	-0.05%
2021/01/06	3	29.20	0	0.00	28.85	3	1,869	0.16%
2021/01/04	0	0.00	4	29.65	29.45	-4	1,815	-0.22%
2020/12/31	0	0.00	10	28.90	29.00	-10	1,728	-0.58%
2020/12/29	0	0.00	0	28.90	29.05	0	1,703	0.00%
2020/12/28	0	0.00	1	28.90	28.95	-1	1,684	-0.06%
2020/12/22	0	0.00	22	29.15	28.40	-22	1,671	-1.32%
2020/12/21	24	29.45	0	0.00	29.45	24	1,672	1.43%
2020/12/18	2	29.20	2	29.15	29.10	0	1,601	0.00%
2020/12/16	5	28.80	1	29.00	28.85	4	1,580	0.25%
2020/12/14	1	28.20	0	0.00	28.30	1	1,557	0.06%
2020/12/11	1	28.30	0	0.00	28.05	1	1,567	0.06%
2020/12/08	0	0.00	10	28.70	28.60	-10	1,590	-0.63%
2020/12/03	0	0.00	4	28.48	28.75	-4	1,629	-0.25%
2020/12/02	5	28.48	0	0.00	28.45	5	1,667	0.30%
2020/12/01	6	28.40	0	0.00	28.55	6	1,732	0.35%
2020/11/30	0	0.00	30	28.75	28.70	-30	1,792	-1.67%
2020/11/26	0	0.00	5	28.80	28.70	-5	2,209	-0.23%
2020/11/23	0	0.00	1	28.70	28.80	-1	2,901	-0.03%
2020/11/19	5	29.24	1	29.10	29.00	4	2,900	0.14%
2020/11/18	11	28.72	0	0.00	28.60	11	2,895	0.38%
2020/11/03	0	0.00	28	27.86	27.90	-28	3,197	-0.88%
2020/10/28	1	27.65	10	27.75	27.65	-9	3,227	-0.28%
2020/10/27	10	27.80	0	0.00	27.80	10	3,225	0.31%
2020/10/23	1.1	27.86	0	0.00	27.85	1.1	3,230	0.04%
2020/10/20	0	0.00	30	28.05	28.00	-30	3,305	-0.91%
2020/09/30	0	0.00	1	28.45	28.35	-1	3,523	-0.03%
2020/09/24	2	28.25	1	28.65	28.05	1	3,668	0.03%
2020/09/23	1	29.15	0	0.00	29.00	1	3,634	0.03%
2020/09/21	2	29.90	0	0.00	29.80	2	3,627	0.06%
2020/09/15	0	0.00	2	29.40	29.55	-2	3,759	-0.05%
2020/09/11	0	0.00	7	29.70	29.70	-7	3,746	-0.19%
2020/09/10	0	0.00	1	30.05	29.85	-1	3,733	-0.03%
2020/09/07	0	0.00	1	30.50	30.40	-1	3,680	-0.03%
2020/09/04	1	30.11	0	0.00	30.25	1	3,677	0.03%
2020/09/02	16	30.89	3	30.92	30.85	13	3,597	0.36%
2020/09/01	55	31.62	0	0.00	31.20	55	3,539	1.55%
2020/08/31	66	31.92	25	31.82	32.00	41	3,278	1.25%
2020/08/25	1	28.35	0	0.00	28.35	1	2,588	0.04%
2020/08/19	2	28.80	5	29.02	28.85	-3	2,558	-0.12%
2020/08/17	0	0.00	1	28.65	28.40	-1	2,503	-0.04%
2020/08/14	0	0.00	2	27.30	27.60	-2	2,506	-0.08%
2020/08/13	0	0.00	3	27.38	27.40	-3	2,518	-0.12%
2020/08/12	1	27.55	2	27.50	27.40	-1	2,542	-0.04%
2020/07/29	1	26.30	0	0.00	26.90	1	2,571	0.04%
2020/07/28	2	26.58	0	0.00	26.55	2	2,579	0.08%
2020/07/27	5	27.10	0	0.00	26.95	5	2,591	0.19%
2020/07/24	3	27.70	1	27.75	27.65	2	2,582	0.08%
2020/07/23	3	28.05	0	0.00	28.00	3	2,587	0.12%
2020/07/17	1	28.15	0	0.00	28.00	1	2,608	0.04%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/10	1	28.50	0	0.00	27.80	1	2,631	0.04%
2020/07/09	6	28.70	1	28.90	28.65	5	2,602	0.19%
2020/06/23	2	30.18	5	30.10	30.35	-3	2,480	-0.12%
2020/06/22	2	29.80	0	0.00	29.75	2	2,427	0.08%
2020/06/18	2	29.30	10	29.30	29.30	-8	2,450	-0.33%
2020/06/12	10	28.92	18	28.88	29.10	-8	2,646	-0.30%
2020/06/10	2	29.83	0	0.00	29.85	2	2,692	0.07%
2020/06/08	0	0.00	3	30.50	30.30	-3	2,787	-0.11%
2020/06/05	10	30.05	9	30.22	30.20	1	2,759	0.04%
2020/06/03	0	0.00	1	29.65	29.60	-1	2,854	-0.04%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/06/01	20	29.78	3	29.62	29.50	17	2,846	0.60%
2020/05/29	10	29.30	0.1	29.30	29.30	9.9	2,836	0.35%
2020/05/28	7	29.32	1	29.35	29.10	6	2,835	0.21%
2020/05/27	0	0.00	5	28.96	29.00	-5	2,813	-0.18%
2020/05/25	1	28.45	0	0.00	28.45	1	2,852	0.04%
2020/05/22	3	28.58	0	0.00	28.55	3	2,906	0.10%
2020/05/21	1.8	29.05	3	29.12	29.05	-1.2	2,963	-0.04%
2020/05/15	1	27.40	0	0.00	27.40	1	2,887	0.03%
2020/05/11	0	28.00	0	0.00	27.70	0	2,942	0.00%
2020/05/05	6	28.30	0	0.00	28.70	6	2,967	0.20%
2020/04/29	1	28.05	0	0.00	28.05	1	3,066	0.03%
2020/04/22	0	27.15	0	0.00	26.90	0	3,396	0.00%
2020/04/16	0	27.80	10	27.40	27.65	-10	4,198	-0.24%
2020/04/15	10	28.40	10	28.25	28.40	0	4,255	0.00%
2020/04/14	0	0.00	2	28.00	28.10	-2	4,358	-0.05%
2020/04/13	11	27.95	0	0.00	27.65	11	4,434	0.25%
2020/04/09	0	0.00	2	27.80	27.95	-2	4,817	-0.04%
2020/04/08	3	27.75	11	27.16	27.80	-8	5,048	-0.16%
2020/04/06	2	26.38	0	0.00	26.35	2	5,799	0.03%
2020/03/31	1	26.70	3	26.75	26.65	-2	5,923	-0.03%
2020/03/26	2	26.60	0	0.00	26.55	2	6,567	0.03%
2020/03/25	1	26.75	0	0.00	26.50	1	6,557	0.02%
2020/03/24	5	26.27	0	0.00	26.10	5	6,581	0.08%
2020/03/20	3	27.35	0	0.00	26.95	3	6,707	0.04%
2020/03/19	5	25.78	5	26.50	26.50	0	6,654	0.00%
2020/03/18	2	26.65	12	26.78	26.80	-10	6,527	-0.15%
2020/03/16	6.5	27.45	0	0.00	27.45	6.5	6,435	0.10%
2020/03/13	0	0.00	1	27.00	27.65	-1	6,381	-0.02%
2020/03/12	1	28.95	0	0.00	28.80	1	6,274	0.02%
2020/03/11	2	29.60	1	29.90	29.55	1	6,208	0.02%
2020/03/10	4	29.00	3	29.45	29.45	1	6,207	0.02%
2020/03/09	3	29.98	0	0.00	29.70	3	6,162	0.05%
2020/03/06	1	30.85	0	0.00	30.90	1	6,071	0.02%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/02	0	0.00	3.1	30.89	31.00	-3.1	6,044	-0.05%
2020/02/27	56	31.48	0	0.00	31.35	56	5,990	0.93%
2020/02/25	3	31.40	0	0.00	31.55	3	5,905	0.05%
2020/02/24	4	31.88	1	31.85	31.85	3	5,835	0.05%
2020/02/18	2	32.73	36	32.53	32.65	-34	5,659	-0.60%
2020/02/17	1	32.65	7	32.55	32.60	-6	5,649	-0.11%
2020/02/14	1	32.90	4	32.89	32.90	-3	5,617	-0.05%
2020/02/11	6	32.96	1	33.00	32.95	5	5,543	0.09%
2020/02/06	10	33.45	0	0.00	33.45	10	5,439	0.18%
2020/02/05	4	33.30	2	33.30	33.30	2	5,406	0.04%
2020/02/04	10	33.18	0	0.00	33.55	10	5,351	0.19%
2020/02/03	1	33.05	11	32.81	33.05	-10	5,279	-0.19%
2020/01/31	12	33.83	3	33.90	33.75	9	5,190	0.17%
2020/01/30	7	33.81	62	33.35	33.30	-55	5,112	-1.08%
2020/01/20	1	35.00	2	35.10	34.95	-1	4,941	-0.02%
2020/01/17	0	0.00	1	34.70	34.75	-1	4,869	-0.02%
2020/01/16	6	34.76	0	0.00	34.75	6	4,822	0.12%
2020/01/15	13	34.72	0	0.00	34.60	13	4,798	0.27%
2020/01/14	13	34.88	3	34.93	34.45	10	4,731	0.21%
2020/01/13	45	35.87	4	36.21	34.75	41	4,620	0.89%
2020/01/10	1	34.65	1	34.80	34.75	0	4,117	0.00%
2020/01/09	3	34.37	1	34.30	34.30	2	3,935	0.05%
2020/01/08	5	34.56	0	0.00	34.30	5	3,847	0.13%
2020/01/07	11	34.88	0	0.00	34.75	11	3,711	0.30%
2020/01/06	28	35.44	1	35.20	35.00	27	3,631	0.74%
2020/01/03	10	34.96	28	35.24	35.05	-18	3,437	-0.52%
2020/01/02	12	35.73	18	35.71	35.85	-6	3,225	-0.19%
2019/12/31	437	35.33	280	35.26	35.90	157	2,963	5.30%	大買/大賣/鉅額交易
2019/12/30	64	33.49	4	33.46	33.50	60	2,327	2.58%
2019/12/27	10	32.60	0	0.00	32.50	10	2,156	0.46%
2019/12/26	66	33.23	0	0.00	32.85	66	2,051	3.22%
2019/12/25	3	32.93	0	0.00	32.90	3	1,984	0.15%
2019/12/24	10	33.44	2	33.75	32.95	8	1,895	0.42%
2019/12/23	78	32.89	2	33.60	33.10	76	1,654	4.59%
2019/12/20	2	31.58	5	31.55	31.60	-3	1,312	-0.23%
2019/12/19	1	31.80	0	0.00	31.50	1	1,299	0.08%
2019/12/18	1	32.50	5	32.15	32.10	-4	1,240	-0.32%
2019/12/04	0	0.00	11.1	31.30	31.30	-11.1	1,034	-1.07%
2019/11/27	0	0.00	1	31.75	31.80	-1	988	-0.10%
2019/11/26	0	0.00	10	31.80	31.80	-10	975	-1.02%
2019/11/15	2	31.95	10	31.80	31.90	-8	1,051	-0.76%
2019/11/06	0	0.00	1	32.00	31.95	-1	1,118	-0.09%
2019/10/24	2	31.55	0	0.00	31.60	2	1,162	0.17%
2019/10/08	0	0.00	15	32.05	32.00	-15	1,179	-1.27%
2019/09/27	0	0.00	31	32.20	32.25	-31	1,427	-2.17%
2019/09/24	0	0.00	1	32.60	32.55	-1	1,585	-0.06%
2019/09/18	31	32.05	0	0.00	32.00	31	1,714	1.81%
2019/09/17	2	31.63	0	0.00	31.75	2	1,736	0.12%
2019/09/10	5	31.95	0	0.00	31.90	5	1,792	0.28%
2019/08/23	0	0.00	1	32.50	32.45	-1	2,056	-0.05%
2019/08/20	1	32.40	0	0.00	32.30	1	2,045	0.05%
2019/08/15	0	0.00	30	31.33	31.40	-30	2,002	-1.50%
2019/08/14	5	31.75	0	0.00	31.75	5	1,995	0.25%
2019/08/13	5	31.80	0	0.00	31.80	5	1,983	0.25%
2019/08/12	6	32.19	0	0.00	31.95	6	1,991	0.30%
2019/08/08	5	31.90	0	0.00	31.95	5	1,968	0.25%
2019/08/07	3	31.65	0	0.00	31.60	3	1,970	0.15%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/07/26	0	0.00	2	31.70	32.00	-2	1,976	-0.10%
2019/07/24	0.5	32.35	1.1	32.35	32.30	-0.6	1,944	-0.03%
2019/07/23	0	0.00	1	32.60	32.30	-1	1,932	-0.05%
2019/07/11	3	32.95	0	0.00	33.00	3	1,964	0.15%
2019/07/09	7	33.56	0	0.00	33.30	7	1,992	0.35%
2019/07/04	5	33.95	0	0.00	34.10	5	1,863	0.27%
2019/07/02	2	34.20	0	0.00	33.60	2	1,844	0.11%
2019/06/27	2	34.05	5	34.03	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	1	33.40	33.80	-1	1,668	-0.06%
2019/06/25	3	33.35	0	0.00	33.40	3	1,613	0.19%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/21	1	33.25	0	0.00	33.10	1	1,570	0.06%
2019/06/19	0	0.00	1	33.20	33.05	-1	1,571	-0.06%
2019/06/14	0.8	32.60	0	0.00	32.60	0.8	1,616	0.05%
2019/06/13	0.8	32.60	17	32.65	32.60	-16.3	1,640	-0.99%
2019/06/12	17	32.45	0	0.00	32.45	17	1,662	1.02%
2019/06/10	5	33.30	0	0.00	33.45	5	1,780	0.28%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/05/31	6	32.59	0	0.00	32.45	6	1,813	0.33%
2019/05/23	0	0.00	1	31.60	31.60	-1	1,750	-0.06%
2019/05/17	0	0.00	5	31.30	31.55	-5	1,818	-0.27%
2019/05/14	0	0.00	2	30.10	30.35	-2	1,859	-0.11%
2019/05/09	4	30.78	0	0.00	30.65	4	1,928	0.21%
2019/05/07	1	31.60	0	0.00	31.60	1	2,091	0.05%
2019/05/02	0	0.00	2	31.45	31.55	-2	2,303	-0.09%
2019/04/24	1	31.45	0	0.00	31.30	1	2,290	0.04%
2019/04/16	2	31.35	0	0.00	31.40	2	2,298	0.09%
2019/04/15	0	0.00	0.1	32.90	31.45	-0.1	2,273	0.00%
2019/04/12	1	31.65	0	0.00	31.85	1	2,240	0.04%
2019/04/11	3	31.50	0	0.00	31.40	3	2,212	0.14%
2019/04/08	1	31.95	0	0.00	31.80	1	2,198	0.05%
2019/04/03	1	31.95	0	0.00	32.05	1	2,185	0.05%
2019/04/02	1	31.95	0	0.00	32.05	1	2,184	0.05%
2019/04/01	1	32.55	0	0.00	32.20	1	2,182	0.05%
2019/03/13	2	32.05	9	32.85	32.10	-7	1,948	-0.36%
2019/03/06	3	33.77	0	0.00	33.60	3	1,800	0.17%
2019/02/25	3	34.10	0	0.00	34.00	3	1,750	0.17%
2019/02/22	0	0.00	0	33.65	33.65	0	1,744	0.00%
2019/02/19	7	34.18	0	0.00	33.85	7	1,818	0.38%
2019/02/18	2	33.90	0	0.00	33.95	2	1,794	0.11%
2019/02/15	1	33.45	0	0.00	33.20	1	1,775	0.06%
2019/02/14	2	33.53	0	0.00	33.50	2	1,759	0.11%
2019/02/13	1	33.80	0	0.00	33.80	1	1,735	0.06%
2019/02/12	6	34.52	0	0.00	34.40	6	1,704	0.35%
2019/01/30	2	33.80	0	0.00	33.90	2	1,616	0.12%
2019/01/29	12	34.24	5	33.95	33.65	7	1,583	0.44%
2019/01/24	1	33.00	1	33.20	33.20	0	1,340	0.00%
2019/01/15	0	0.00	3	32.08	32.15	-3	1,236	-0.24%
2019/01/14	11	31.66	10	31.75	31.85	1	1,210	0.08%
2019/01/09	10	30.93	0	0.00	30.90	10	1,191	0.84%
2018/12/24	0	0.00	3	30.45	30.55	-3	1,356	-0.22%
2018/12/13	0	0.00	10	29.90	30.05	-10	1,348	-0.74%
2018/12/12	10	29.75	0	0.00	29.80	10	1,350	0.74%
2018/12/05	0	0.00	10	30.55	30.35	-10	1,362	-0.73%
2018/11/29	10	30.25	0	0.00	30.70	10	1,336	0.75%
2018/11/16	6	29.40	10	29.05	29.70	-4	1,163	-0.34%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/06	0	0.00	1	28.30	28.25	-1	1,160	-0.09%
2018/11/02	0	0.00	1	28.60	28.50	-1	1,171	-0.09%
2018/11/01	1	28.40	0	0.00	28.55	1	1,163	0.09%
2018/10/31	0	0.00	6	28.15	28.20	-6	1,159	-0.52%
2018/10/29	3	27.92	3	27.93	28.10	0	1,153	0.00%
2018/10/25	2	28.30	0	0.00	28.50	2	1,104	0.18%
2018/10/24	2	28.80	0	0.00	28.85	2	1,077	0.19%
2018/10/23	2	29.00	0	0.00	29.05	2	1,053	0.19%
2018/10/22	3	29.00	0	0.00	29.10	3	1,056	0.28%
2018/10/18	0	0.00	6	29.20	29.35	-6	1,058	-0.57%
2018/10/11	5	29.46	0	0.00	29.20	5	1,064	0.47%
2018/10/03	1.6	32.15	0	0.00	31.90	1.6	965	0.17%
2018/09/03	1	30.55	0	0.00	30.45	1	1,003	0.10%
2018/08/22	0	0.00	15	30.35	30.30	-15	1,186	-1.26%
2018/08/21	0	0.00	2	30.05	30.35	-2	1,192	-0.17%
2018/08/16	2	29.85	0	0.00	29.85	2	1,197	0.17%
2018/08/15	0	0.00	50	30.00	30.05	-50	1,192	-4.19%
2018/08/13	1	30.05	0	0.00	30.10	1	1,189	0.08%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/08	0	0.00	2	30.10	30.10	-2	1,175	-0.17%
2018/08/03	4	30.10	2	30.05	30.05	2	1,232	0.16%
2018/08/02	2	30.10	0	0.00	30.10	2	1,245	0.16%
2018/07/23	0	0.00	5	30.95	30.90	-5	1,266	-0.39%
2018/07/18	0	0.00	1	31.05	31.30	-1	1,337	-0.07%
2018/07/16	5	30.70	0	0.00	30.65	5	1,362	0.37%
2018/07/09	1	30.80	0	0.00	30.80	1	1,396	0.07%
2018/06/28	0	0.00	1	31.35	31.30	-1	1,408	-0.07%
2018/06/26	4	30.08	0	0.00	30.75	4	1,383	0.29%
2018/06/21	0	0.00	7	31.40	31.35	-7	1,318	-0.53%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	3	33.00	0	0.00	32.90	3	1,132	0.26%
2018/06/06	0	0.00	4	33.10	33.15	-4	1,088	-0.37%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/18	0	0.00	0.1	33.80	33.50	-0.1	999	-0.01%
2018/05/16	1	33.70	0	0.00	33.75	1	1,025	0.10%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.75	0	0.00	33.70	1	1,081	0.09%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/04	0	0.00	4	34.00	34.00	-4	1,077	-0.37%
2018/05/03	0	0.00	1	34.25	34.15	-1	1,067	-0.09%
2018/04/25	1	35.75	0	0.00	35.70	1	1,029	0.10%
2018/04/23	8	34.94	0	0.00	35.05	8	1,001	0.80%
2018/04/16	10	34.50	0	0.00	34.50	10	1,025	0.98%
2018/04/13	0	0.00	1	34.50	34.65	-1	1,045	-0.10%
2018/04/12	1	34.40	0	0.00	34.65	1	1,051	0.10%
2018/03/23	2	33.63	0	0.00	33.65	2	1,272	0.16%
2018/03/20	0	0.00	31	34.00	34.00	-31	1,335	-2.32%
2018/03/14	1	34.10	0	0.00	34.05	1	1,522	0.07%
2018/03/12	0	0.00	4	34.15	34.15	-4	1,819	-0.22%
2018/03/09	0	0.00	15	33.95	34.00	-15	1,957	-0.77%
2018/03/08	2	33.80	13	33.75	33.90	-11	2,053	-0.54%
2018/03/07	0	0.00	13	33.73	33.75	-13	2,079	-0.63%
2018/03/06	1	33.90	14	33.75	33.75	-13	2,107	-0.62%
2018/02/21	1	33.70	0	0.00	33.85	1	2,412	0.04%
2018/02/12	0	0.00	5	33.50	33.40	-5	2,415	-0.21%
2018/02/09	3	33.50	24	33.20	33.60	-21	2,420	-0.87%
2018/02/08	0	0.00	1.5	33.93	34.05	-1.5	2,408	-0.06%
2018/02/07	2	33.95	0	0.00	33.90	2	2,430	0.08%
2018/02/06	3	33.90	1	33.55	34.15	2	2,431	0.08%
2018/02/05	4	34.56	0	0.00	34.50	4	2,427	0.16%
2018/02/02	2	35.20	0	0.00	35.30	2	2,522	0.08%
2018/02/01	2	35.28	0	0.00	35.40	2	2,543	0.08%
2018/01/30	3	35.47	0	0.00	35.35	3	2,546	0.12%
2018/01/29	0	0.00	1	35.55	35.55	-1	2,552	-0.04%
2018/01/23	2	35.75	0	0.00	35.75	2	2,662	0.08%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/15	11	36.06	0	0.00	35.85	11	2,774	0.40%
2018/01/12	7	36.37	0	0.00	36.35	7	2,730	0.26%
2018/01/11	3	36.50	3	36.60	36.60	0	2,720	0.00%
2018/01/09	3	37.00	0	37.00	37.00	3	2,711	0.11%
2018/01/08	0	0.00	4	36.90	36.80	-4	2,699	-0.15%
2018/01/05	2	36.40	1	37.00	37.15	1	2,692	0.04%
2018/01/04	5	36.69	0	0.00	36.60	5	2,688	0.19%
2018/01/02	0	0.00	60	37.40	37.50	-60	2,657	-2.26%