漢翔 (2634)-第一金-自由券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	57.04	0.3	57.79	56.80	0.8	14,897	0.01%
2024/05/02	1	57.80	1	57.90	57.90	0	14,767	0.00%
2024/04/30	11.7	57.65	1	57.80	57.20	10.7	14,617	0.07%
2024/04/29	21	57.84	1	57.60	57.80	20	14,483	0.14%
2024/04/26	4	57.83	3	57.83	57.70	1	14,327	0.01%
2024/04/25	12	57.73	14.2	57.63	57.30	-2.2	14,138	-0.02%
2024/04/24	21	57.58	8	57.45	57.10	13	13,958	0.09%
2024/04/23	1	57.80	14	57.76	57.80	-13	13,656	-0.10%
2024/04/22	21	58.74	18.3	57.64	56.10	2.8	13,472	0.02%
2024/04/19	56.1	59.13	16.1	58.50	57.60	40	13,470	0.30%
2024/04/18	25	57.86	56.1	58.59	58.70	-31.1	12,973	-0.24%
2024/04/17	11	55.90	14	56.32	55.80	-3	12,495	-0.02%
2024/04/16	49	57.26	45	55.21	55.40	4	12,617	0.03%
2024/04/15	53	58.67	28	59.12	58.00	25	12,092	0.21%
2024/04/12	9	56.46	10	56.62	56.80	-1	11,131	-0.01%
2024/04/11	17	56.45	10	56.64	55.80	7	11,010	0.06%
2024/04/10	42.1	57.77	34.7	58.13	56.80	7.4	10,635	0.07%
2024/04/09	11	57.20	26.2	56.16	57.50	-15.2	9,678	-0.16%
2024/04/08	2	53.15	3	53.07	53.00	-1	8,809	-0.01%
2024/04/03	9.1	53.88	7.1	53.60	53.70	2.1	8,809	0.02%
2024/04/02	3	54.47	19	54.09	54.30	-16	8,725	-0.18%
2024/04/01	9.1	53.15	16.1	54.25	54.40	-6.9	8,554	-0.08%
2024/03/29	5	52.58	2	52.41	52.60	3	8,247	0.04%
2024/03/28	34.2	53.93	47.3	53.42	52.60	-13.1	8,231	-0.16%
2024/03/27	15	51.56	21	52.69	53.20	-6	7,646	-0.08%
2024/03/26	0	49.75	8	49.96	49.65	-8	7,194	-0.11%
2024/03/25	3	50.47	0	50.40	50.40	3	7,200	0.04%
2024/03/22	5	50.25	7	50.43	50.30	-2	7,172	-0.03%
2024/03/21	1	48.75	2	48.70	48.70	-1	6,957	-0.01%
2024/03/20	2	48.18	0	0.00	47.95	2	6,979	0.03%
2024/03/19	3	48.70	0	0.00	48.60	3	6,984	0.04%
2024/03/18	0.1	48.45	1	47.45	48.40	-1	7,276	-0.01%
2024/03/15	0	0.00	1	47.65	47.55	-1	7,377	-0.01%
2024/03/14	1.1	47.20	5	47.30	47.15	-3.9	7,313	-0.05%
2024/03/12	0.1	47.52	5	47.55	48.15	-4.9	7,418	-0.07%
2024/03/11	0	48.05	0	0.00	47.55	0	7,409	0.00%
2024/03/08	7.2	47.42	0	0.00	47.10	7.2	7,416	0.10%
2024/03/07	2.3	48.44	0	0.00	48.30	2.3	7,380	0.03%
2024/03/06	1	48.90	0.2	49.00	48.90	0.8	7,391	0.01%
2024/03/05	3.1	49.60	10	49.35	49.45	-6.9	7,401	-0.09%
2024/03/04	2	49.80	3	49.93	49.80	-1	7,410	-0.01%
2024/02/29	1	49.10	1	49.70	49.65	0	7,682	0.00%
2024/02/27	1.1	49.05	1	49.00	48.90	0.1	8,222	0.00%
2024/02/26	3	49.55	0.2	49.75	49.75	2.9	8,200	0.03%
2024/02/23	2	48.60	3	48.95	48.40	-1	8,159	-0.01%
2024/02/22	2	49.23	10	49.15	49.25	-8	8,163	-0.10%
2024/02/20	0	0.00	0	49.10	49.05	0	8,243	0.00%
2024/02/19	1	49.55	5	49.45	49.45	-4	8,342	-0.05%
2024/02/16	20	49.15	0	0.00	49.30	20	8,393	0.24%
2024/02/05	5.1	48.15	0	0.00	48.10	5.1	8,533	0.06%
2024/02/02	17.1	48.26	3	48.38	48.25	14.1	8,539	0.17%
2024/01/31	1	48.95	1	49.25	49.20	0	8,619	0.00%
2024/01/30	10	50.30	0.2	50.30	49.80	9.8	8,825	0.11%
2024/01/26	2.1	49.96	1	50.10	49.90	1.1	9,023	0.01%
2024/01/25	1	50.40	0	0.00	50.10	1	9,076	0.01%
2024/01/24	1.1	50.80	0	0.00	50.50	1.1	9,094	0.01%
2024/01/22	6	49.95	0	0.00	49.90	6	9,131	0.07%
2024/01/19	2	49.95	0	0.00	49.95	2	9,129	0.02%
2024/01/18	18	49.81	12	49.69	49.80	6	9,208	0.07%
2024/01/17	4.1	50.65	0	0.00	50.20	4.1	9,224	0.04%
2024/01/16	4.1	51.45	1	51.40	51.30	3.1	9,252	0.03%
2024/01/15	22	53.23	8	52.79	52.10	14	9,218	0.15%
2024/01/12	3.1	52.71	27	52.92	53.00	-23.9	8,866	-0.27%
2024/01/11	18	50.99	1	50.80	52.00	17	8,723	0.19%
2024/01/10	17.1	51.96	3	51.50	51.60	14.1	8,783	0.16%
2024/01/09	20	52.35	1	52.50	51.50	19	8,630	0.22%
2024/01/08	3	54.57	9	53.76	53.70	-6	8,428	-0.07%
2024/01/05	12	53.72	4	54.15	54.20	8	8,203	0.10%
2024/01/03	6	52.88	0	0.00	52.70	6	8,366	0.07%
2023/12/29	0	0.00	1	53.60	53.60	-1	8,357	-0.01%
2023/12/28	5	53.10	12	53.23	53.10	-7	8,331	-0.08%
2023/12/27	4.1	52.90	0	0.00	52.80	4.1	8,352	0.05%
2023/12/26	6	53.15	0	0.00	53.00	6	8,419	0.07%
2023/12/25	11	53.19	36.1	53.10	53.30	-25.1	8,402	-0.30%
2023/12/22	1	52.20	1	52.40	52.30	0	8,360	0.00%
2023/12/21	7	53.13	2	52.10	52.10	5	8,547	0.06%
2023/12/19	5.2	51.83	0	0.00	52.00	5.2	8,505	0.06%
2023/12/15	2	52.35	3	52.40	52.50	-1	8,674	-0.01%
2023/12/14	1	52.20	1	52.00	52.00	0	8,797	0.00%
2023/12/13	4	52.95	4	52.20	51.90	0	8,952	0.00%
2023/12/12	3	52.83	4	52.50	52.70	-1	8,927	-0.01%
2023/12/11	7	51.41	1	51.80	51.50	6	9,025	0.07%
2023/12/08	3.3	51.66	1.4	51.63	51.50	1.9	9,174	0.02%
2023/12/07	5	52.70	0	0.00	52.20	5	9,367	0.05%
2023/12/06	10	52.10	0.8	52.10	52.00	9.2	10,039	0.09%
2023/12/04	0	0.00	10	53.00	53.10	-10	10,439	-0.10%
2023/12/01	0.5	52.50	6	52.23	52.30	-5.5	10,463	-0.05%
2023/11/30	1	51.90	3	51.60	51.80	-2	10,729	-0.02%
2023/11/29	1	52.00	3.2	52.29	51.90	-2.2	11,055	-0.02%
2023/11/28	0	0.00	11	52.35	52.30	-11	11,478	-0.10%
2023/11/27	32.2	51.90	2	51.90	51.60	30.2	11,941	0.25%
2023/11/24	5.5	52.68	47	52.80	52.60	-41.5	11,969	-0.35%
2023/11/22	0	0.00	3	50.70	50.70	-3	13,177	-0.02%
2023/11/21	1	50.80	10	51.00	50.60	-9	14,097	-0.06%
2023/11/20	1	51.20	10	51.20	51.20	-9	15,292	-0.06%
2023/11/17	2.2	50.50	0	0.00	50.40	2.2	16,846	0.01%
2023/11/16	1	50.30	1	49.85	50.40	0	16,958	0.00%
2023/11/15	1	49.40	0	0.00	49.25	1	16,884	0.01%
2023/11/14	0	0.00	4	49.80	49.25	-4	16,885	-0.02%
2023/11/13	0	0.00	3	49.60	49.15	-3	16,852	-0.02%
2023/11/10	8	48.78	1	48.75	48.55	7	16,862	0.04%
2023/11/09	4	49.26	0	0.00	49.10	4	16,918	0.02%
2023/11/08	1	49.65	2	50.60	49.50	-1	17,049	-0.01%
2023/11/07	18	49.75	6	49.56	49.35	12	17,126	0.07%
2023/11/06	1	51.70	0	0.00	51.60	1	17,057	0.01%
2023/11/03	0	0.00	15	50.90	51.80	-15	17,234	-0.09%
2023/11/02	0	0.00	2	50.20	50.10	-2	17,601	-0.01%
2023/11/01	2	48.45	0	0.00	48.70	2	17,693	0.01%
2023/10/31	38	49.43	1	49.15	48.55	37	17,832	0.21%
2023/10/30	3	49.80	1	49.75	49.60	2	17,965	0.01%
2023/10/27	4	50.13	85	50.08	50.10	-81	18,128	-0.45%
2023/10/26	93	50.20	8	50.33	50.00	85	18,398	0.46%
2023/10/25	3	50.40	1	50.70	50.50	2	18,384	0.01%
2023/10/23	10	48.58	24	48.56	48.40	-14	18,373	-0.08%
2023/10/20	0	0.00	4	48.50	48.45	-4	18,464	-0.02%
2023/10/19	33	49.49	21	49.84	49.80	12	18,502	0.06%
2023/10/18	4.4	50.04	6.1	49.47	49.30	-1.7	18,654	-0.01%
2023/10/17	13	52.78	38.5	52.51	51.60	-25.5	18,695	-0.14%
2023/10/16	11	54.22	13	53.98	53.70	-2	18,661	-0.01%
2023/10/13	10	54.25	7	54.70	54.70	3	18,861	0.02%
2023/10/12	10	54.05	336	53.88	54.30	-326	19,063	-1.71%	大賣/鉅額交易
2023/10/11	19	55.61	61	55.09	53.90	-42	19,196	-0.22%
2023/10/06	3	53.43	6	53.55	53.80	-3	19,075	-0.02%
2023/10/05	43	53.78	15	53.57	53.60	28	19,149	0.15%
2023/10/04	5	53.38	4	53.35	53.30	1	19,196	0.01%
2023/10/03	1.3	54.50	4	54.43	54.20	-2.7	19,333	-0.01%
2023/10/02	2	55.10	4	54.95	55.00	-2	19,460	-0.01%
2023/09/28	1	54.80	0	0.00	54.90	1	19,648	0.01%
2023/09/27	9.5	54.27	10.5	54.42	54.40	-1	20,053	0.00%
2023/09/26	26.4	55.66	17	55.01	54.60	9.4	20,131	0.05%
2023/09/25	6	56.58	11	56.95	56.70	-5	20,174	-0.02%
2023/09/22	3	55.60	0	0.00	55.70	3	20,194	0.01%
2023/09/21	4	55.13	5	55.34	55.50	-1	20,340	0.00%
2023/09/20	14.1	56.04	5	55.98	56.00	9.1	20,661	0.04%
2023/09/19	31.1	56.65	10.3	56.70	56.20	20.8	20,917	0.10%
2023/09/18	26	58.43	13.3	58.66	57.60	12.7	21,299	0.06%
2023/09/15	15.2	58.28	17	58.03	58.00	-1.8	22,514	-0.01%
2023/09/14	21.1	59.75	7	60.00	59.20	14.1	24,361	0.06%
2023/09/13	14.1	59.99	1	60.00	59.90	13.1	25,282	0.05%
2023/09/12	20.1	60.72	16	60.57	60.50	4.1	25,608	0.02%
2023/09/11	413	61.63	35	62.77	60.80	378	25,750	1.47%	大買/鉅額交易
2023/09/08	1	61.30	46	61.55	61.90	-45	25,155	-0.18%
2023/09/07	44	60.41	11	60.66	60.40	33	24,936	0.13%
2023/09/06	8	60.05	15	60.30	60.30	-7	25,092	-0.03%
2023/09/05	73.5	60.33	14	60.06	59.50	59.5	25,246	0.24%
2023/09/04	188	62.53	161.3	61.42	61.30	26.7	25,481	0.10%	大買/大賣/
2023/09/01	45	62.59	75	62.50	62.40	-30	25,566	-0.12%
2023/08/31	3	62.07	28	62.39	62.00	-25	25,428	-0.10%
2023/08/30	28.1	61.15	11	61.24	61.60	17.1	25,425	0.07%
2023/08/29	37	59.98	42	60.54	61.50	-5	25,440	-0.02%
2023/08/28	38	62.14	59	62.24	61.00	-21	24,866	-0.08%
2023/08/25	65.5	61.28	27	60.87	60.30	38.5	23,852	0.16%
2023/08/24	49	60.95	50.4	61.72	61.40	-1.4	23,172	-0.01%
2023/08/23	20	59.63	35	59.22	59.00	-15	22,194	-0.07%
2023/08/22	6	54.27	5	54.60	55.50	1	20,868	0.00%
2023/08/21	5	55.60	5	55.30	55.50	0	20,986	0.00%
2023/08/18	1	54.40	0	0.00	54.70	1	21,567	0.00%
2023/08/17	3	55.17	5	55.06	55.10	-2	22,073	-0.01%
2023/08/16	3	53.67	1	53.80	53.80	2	22,699	0.01%
2023/08/15	5	53.86	3	54.23	53.90	2	23,079	0.01%
2023/08/14	6	55.12	21	54.21	54.00	-15	23,352	-0.06%
2023/08/11	12	57.03	17	57.02	56.80	-5	23,780	-0.02%
2023/08/10	23	58.34	7	58.39	58.00	16	23,730	0.07%
2023/08/09	3.2	58.57	5	57.66	58.30	-1.9	23,730	-0.01%
2023/08/08	8	57.93	8.4	58.39	57.80	-0.4	23,855	0.00%
2023/08/07	4	56.00	2	55.70	57.20	2	23,996	0.01%
2023/08/04	1	56.10	7	55.97	56.10	-6	24,323	-0.02%
2023/08/02	4	55.35	5.1	55.60	55.20	-1.1	24,828	0.00%
2023/08/01	23	55.61	35	55.05	54.80	-12	25,063	-0.05%
2023/07/31	18.7	55.72	6	55.62	55.50	12.7	25,683	0.05%
2023/07/28	2.5	53.74	0	0.00	53.80	2.5	26,100	0.01%
2023/07/27	0	0.00	6	54.47	54.50	-6	27,285	-0.02%
2023/07/26	6.1	53.67	2	54.05	53.40	4.1	28,078	0.01%
2023/07/25	3	53.10	3	53.00	54.00	0	29,699	0.00%
2023/07/24	5	53.70	4	53.65	53.50	1	31,348	0.00%
2023/07/21	2	55.05	3	55.13	54.40	-1	32,211	0.00%
2023/07/20	14	55.29	10	55.40	55.70	4	34,259	0.01%
2023/07/19	3.1	54.03	11.2	54.27	53.70	-8.1	35,118	-0.02%
2023/07/18	13	53.81	5.2	53.77	53.50	7.8	35,969	0.02%
2023/07/17	9	54.88	5.3	55.13	54.80	3.8	36,519	0.01%
2023/07/14	6.2	56.37	14	56.44	55.70	-7.9	37,088	-0.02%
2023/07/13	8.1	56.76	6.1	56.97	56.10	2	38,925	0.01%
2023/07/12	5.1	57.58	11	57.35	57.20	-6	41,165	-0.01%
2023/07/11	3	58.17	1	58.00	57.70	2	43,826	0.00%
2023/07/10	6.2	59.34	15	58.69	58.30	-8.8	45,283	-0.02%
2023/07/07	7.1	59.19	9	59.27	59.40	-1.9	46,632	0.00%
2023/07/06	15.2	61.09	4	61.10	60.20	11.2	47,102	0.02%
2023/07/05	34	62.45	31	62.42	61.90	3	47,378	0.01%
2023/07/04	7.1	61.75	13	61.51	61.30	-5.9	47,089	-0.01%
2023/07/03	16	59.84	21	60.58	61.40	-5	47,026	-0.01%
2023/06/30	5	60.12	0.1	60.10	60.00	4.9	46,820	0.01%
2023/06/29	17.1	60.73	38	60.54	60.50	-20.9	46,813	-0.04%
2023/06/28	10.4	60.76	16	60.92	60.70	-5.6	46,669	-0.01%
2023/06/27	16.1	60.16	20	60.57	59.30	-3.9	46,754	-0.01%
2023/06/26	36.2	61.66	7	61.34	60.70	29.2	47,177	0.06%
2023/06/21	98.3	65.29	51	64.24	63.40	47.3	46,949	0.10%
2023/06/20	109	64.73	125	64.72	65.00	-16	45,875	-0.03%	大買/大賣/
2023/06/19	13	61.49	106.5	62.12	63.90	-93.5	43,882	-0.21%	大賣/
2023/06/16	14.1	57.92	38.2	57.93	58.10	-24.1	42,910	-0.06%
2023/06/15	13.1	55.54	9.1	56.51	57.30	4	42,614	0.01%
2023/06/14	53.1	56.19	2	56.25	56.00	51.1	42,368	0.12%
2023/06/13	15	56.75	5	56.60	56.60	10	42,460	0.02%
2023/06/12	4.1	57.09	3	56.83	56.50	1.1	42,670	0.00%
2023/06/09	13	57.69	20	57.61	57.50	-7	42,840	-0.02%
2023/06/08	66	57.75	103	58.01	57.70	-37	43,055	-0.09%	大賣/
2023/06/07	18	57.29	25	57.41	57.50	-7	42,805	-0.02%
2023/06/06	13	56.74	102	56.97	56.40	-89	43,073	-0.21%	大賣/
2023/06/05	129.1	57.16	25	57.46	57.30	104.1	43,876	0.24%	大買/鉅額交易
2023/06/02	8	56.35	7.2	56.52	56.30	0.8	43,546	0.00%
2023/06/01	18	55.46	17	55.00	55.30	1	43,401	0.00%
2023/05/31	0.1	55.30	4	55.25	55.40	-4	43,443	-0.01%
2023/05/30	4	54.70	0	0.00	54.80	4	43,459	0.01%
2023/05/29	12	55.78	16.2	55.99	55.80	-4.2	43,343	-0.01%
2023/05/26	16.2	55.20	24.5	54.87	54.80	-8.4	43,222	-0.02%
2023/05/25	13	55.95	37	56.32	56.00	-24	43,100	-0.06%
2023/05/24	44	58.06	5	57.28	56.70	39	43,064	0.09%
2023/05/23	20.5	57.03	9.1	56.78	56.70	11.5	42,899	0.03%
2023/05/22	20	56.49	120	56.48	56.90	-100	42,593	-0.23%	大賣/
2023/05/19	22.1	54.84	19	54.51	54.20	3.1	42,282	0.01%
2023/05/18	30	54.87	31	54.95	54.50	-1	42,021	0.00%
2023/05/17	63	55.47	36	55.58	55.00	27	41,789	0.06%
2023/05/16	37.1	53.82	1	53.70	53.70	36.1	41,378	0.09%
2023/05/15	9	53.70	4	53.68	53.70	5	41,725	0.01%
2023/05/12	7.1	53.71	12	54.03	54.40	-4.9	43,241	-0.01%
2023/05/11	19.1	54.46	47	53.83	54.00	-27.9	43,592	-0.06%
2023/05/10	60	55.27	41	55.56	55.30	19	43,073	0.04%
2023/05/09	51.1	55.15	83.1	55.24	54.50	-32	42,634	-0.08%
2023/05/08	66.1	56.80	30	56.71	56.60	36.1	42,096	0.09%
2023/05/05	47	56.71	35	56.76	56.40	12	41,801	0.03%
2023/05/04	77	58.04	78	57.89	57.60	-1	41,148	0.00%
2023/05/03	49.2	58.88	51	58.56	58.70	-1.8	40,545	0.00%
2023/05/02	58.1	58.37	61	58.02	57.40	-2.9	39,311	-0.01%
2023/04/28	185	58.31	169.5	58.53	58.00	15.5	38,504	0.04%	大買/大賣/
2023/04/27	206.5	57.67	252.2	57.43	57.50	-45.7	36,822	-0.12%	大買/大賣/
2023/04/26	77.1	55.78	57	55.79	55.90	20.1	35,055	0.06%
2023/04/25	506	57.26	369	56.62	56.40	137	34,075	0.40%	大買/大賣/鉅額交易
2023/04/24	313	55.89	357.5	56.11	57.50	-44.5	31,803	-0.14%	大買/大賣/
2023/04/21	67	54.42	21	54.10	54.70	46	30,689	0.15%
2023/04/20	60.3	54.71	49.3	55.34	54.40	11.1	29,705	0.04%
2023/04/19	252.3	56.41	102	56.88	56.60	150.3	28,932	0.52%	大買/大賣/鉅額交易
2023/04/18	118.7	56.30	97.2	56.64	55.90	21.5	28,155	0.08%	大買/
2023/04/17	101	57.64	86	57.80	58.00	15	26,225	0.06%	大買/
2023/04/14	322.4	55.16	201	55.06	54.20	121.4	23,870	0.51%	大買/大賣/鉅額交易
2023/04/13	123.5	50.72	124	52.24	52.90	-0.5	21,249	0.00%	大買/大賣/
2023/04/12	56.1	47.19	59.5	47.64	48.15	-3.4	20,124	-0.02%
2023/04/11	47	44.64	3	44.78	43.80	44	18,629	0.24%
2023/04/10	5	43.55	23	43.58	44.30	-18	18,055	-0.10%
2023/04/07	24	42.11	3	42.33	42.40	21	17,575	0.12%
2023/04/06	2	42.18	0	0.00	42.00	2	17,668	0.01%
2023/03/31	1	41.80	1	41.80	41.65	0	17,716	0.00%
2023/03/30	0	0.00	2	41.50	41.85	-2	17,689	-0.01%
2023/03/29	2	41.45	14	41.49	41.55	-12	17,597	-0.07%
2023/03/28	24	42.39	10	41.65	41.20	14	17,588	0.08%
2023/03/27	39	43.91	18	43.80	43.20	21	17,093	0.12%
2023/03/24	36	41.96	18	42.09	42.45	18	16,439	0.11%
2023/03/23	16	41.63	8.1	41.65	41.75	7.9	16,380	0.05%
2023/03/22	1	40.65	6	40.90	40.85	-5	16,148	-0.03%
2023/03/21	7	41.08	0	0.00	41.00	7	16,101	0.04%
2023/03/20	10	41.10	5	41.02	41.00	5	16,040	0.03%
2023/03/17	5	40.30	2.3	40.36	40.25	2.8	16,072	0.02%
2023/03/16	14.2	40.04	19	39.94	40.20	-4.8	16,215	-0.03%
2023/03/15	11	41.10	33	41.10	41.00	-22	16,594	-0.13%
2023/03/14	7	40.01	1	40.10	39.85	6	16,663	0.04%
2023/03/13	5	39.10	9	38.99	38.95	-4	17,010	-0.02%
2023/03/10	29	41.19	13	40.78	40.90	16	17,105	0.09%
2023/03/09	9	41.67	16	41.88	42.05	-7	17,023	-0.04%
2023/03/08	33	41.40	25	41.09	41.00	8	16,777	0.05%
2023/03/07	0	0.00	5	39.03	39.40	-5	16,726	-0.03%
2023/03/06	11	38.80	7	38.98	38.65	4	16,633	0.02%
2023/03/03	3	38.18	7	38.44	38.40	-4	16,513	-0.02%
2023/03/02	8	37.70	7	37.86	37.85	1	16,435	0.01%
2023/03/01	3	38.15	1	37.85	38.00	2	16,423	0.01%
2023/02/24	1	38.30	2	38.50	38.50	-1	16,568	-0.01%
2023/02/23	30	39.01	0	0.00	39.20	30	16,400	0.18%
2023/02/22	21	38.58	35	38.86	39.20	-14	16,303	-0.09%
2023/02/21	14	39.59	5	39.19	38.80	9	16,229	0.06%
2023/02/20	6	38.87	13	38.86	38.80	-7	15,930	-0.04%
2023/02/17	15	38.78	22	38.58	38.50	-7	15,735	-0.04%
2023/02/16	0	0.00	0	38.10	38.00	0	15,357	0.00%
2023/02/15	10.1	37.70	16	37.43	37.30	-5.9	15,226	-0.04%
2023/02/14	11	37.24	12	37.25	37.60	-1	15,097	-0.01%
2023/02/13	24	38.12	13	37.64	37.65	11	15,039	0.07%
2023/02/10	45	38.31	51	38.16	37.95	-6	14,717	-0.04%
2023/02/09	9	36.98	43	37.33	37.35	-34	13,007	-0.26%
2023/02/08	2	35.85	1	35.75	35.90	1	12,322	0.01%
2023/02/07	1	35.35	1	35.45	35.45	0	12,217	0.00%
2023/02/06	5	35.53	20	35.48	35.50	-15	12,254	-0.12%
2023/02/03	1	34.50	8	34.60	34.95	-7	12,155	-0.06%
2023/02/02	13	34.63	0	0.00	34.45	13	12,027	0.11%
2023/02/01	3	34.82	2	35.05	34.55	1	11,897	0.01%
2023/01/31	1	34.75	1	34.60	34.60	0	11,785	0.00%
2023/01/30	2	34.18	0	0.00	34.10	2	11,767	0.02%
2023/01/17	4	34.25	1	34.15	34.15	3	11,749	0.03%
2023/01/16	1.3	34.32	0	0.00	34.40	1.3	11,809	0.01%
2023/01/13	0	0.00	5	34.80	34.70	-5	11,871	-0.04%
2023/01/12	5	34.95	1	34.85	34.85	4	11,970	0.03%
2023/01/11	2	35.40	0	0.00	35.05	2	11,993	0.02%
2023/01/10	0	0.00	3	34.90	34.80	-3	11,948	-0.03%
2023/01/09	3	35.10	0	0.00	34.95	3	11,937	0.03%
2023/01/06	1	35.25	3	35.35	35.25	-2	11,951	-0.02%
2023/01/05	1	35.30	0	0.00	35.25	1	12,024	0.01%
2023/01/04	12	35.19	5	35.12	35.45	7	11,953	0.06%
2023/01/03	0	0.00	2	35.20	35.40	-2	11,892	-0.02%
2022/12/30	24	36.09	38	35.81	35.75	-14	11,774	-0.12%
2022/12/29	4	35.09	0	0.00	35.10	4	11,294	0.04%
2022/12/28	13	35.41	62	35.35	35.10	-49	11,223	-0.44%
2022/12/27	15	35.68	14	35.00	35.00	1	11,126	0.01%
2022/12/26	2	35.35	1	35.25	35.25	1	11,028	0.01%
2022/12/23	7	34.54	11	34.36	34.55	-4	10,789	-0.04%
2022/12/22	10	33.50	0	0.00	33.50	10	10,626	0.09%
2022/12/21	1	33.20	0	0.00	33.25	1	10,653	0.01%
2022/12/20	33	34.35	5	34.28	33.30	28	10,740	0.26%
2022/12/19	2	34.45	0	0.00	34.40	2	10,836	0.02%
2022/12/16	8	35.09	0	0.00	34.95	8	10,808	0.07%
2022/12/15	7	35.29	5	35.66	35.95	2	10,663	0.02%
2022/12/13	3	34.53	7	34.45	34.35	-4	10,265	-0.04%
2022/12/12	1	34.55	1	34.65	34.85	0	10,170	0.00%
2022/12/09	7	35.39	4	34.95	34.85	3	10,069	0.03%
2022/12/08	5	35.67	1	35.65	35.20	4	9,939	0.04%
2022/12/07	26	35.85	16	36.39	35.85	10	9,652	0.10%
2022/12/06	10.3	35.42	4	35.40	35.60	6.3	9,049	0.07%
2022/12/05	38	36.62	21.1	36.59	36.25	16.9	8,693	0.19%
2022/12/02	39	34.85	14	34.91	34.80	25	7,945	0.31%
2022/12/01	3.4	33.17	2	33.13	33.10	1.4	7,385	0.02%
2022/11/30	24.3	33.44	20	33.40	33.40	4.3	7,203	0.06%
2022/11/29	23.1	33.66	52	33.86	33.90	-29	6,738	-0.43%
2022/11/28	7	31.57	12	31.99	31.90	-5	5,674	-0.09%
2022/11/25	6	31.68	3	31.40	31.40	3	5,575	0.05%
2022/11/24	0.3	31.60	8	31.36	31.40	-7.8	5,571	-0.14%
2022/11/23	11	31.82	12	31.62	31.55	-1	5,518	-0.02%
2022/11/22	37	31.72	10	31.65	31.55	27	5,426	0.50%
2022/11/21	0	0.00	1	30.95	30.90	-1	5,128	-0.02%
2022/11/18	3	31.00	1	31.15	31.05	2	5,115	0.04%
2022/11/17	4	30.58	28	30.64	30.60	-24	5,066	-0.47%
2022/11/16	11	31.15	7	31.56	31.05	4	4,972	0.08%
2022/11/15	2	30.88	3	31.00	30.95	-1	4,857	-0.02%
2022/11/11	0.3	31.10	10	31.05	30.90	-9.8	4,846	-0.20%
2022/11/10	11	30.92	10	31.20	31.10	1	4,916	0.02%
2022/11/09	19.3	31.04	7	31.26	31.05	12.3	5,034	0.24%
2022/11/08	11	31.84	1	31.60	31.60	10	4,958	0.20%
2022/11/07	2	33.18	0	0.00	33.05	2	4,776	0.04%
2022/11/04	2	33.13	0	0.00	32.65	2	4,807	0.04%
2022/11/03	1	32.55	1	33.20	33.10	0	4,848	0.00%
2022/11/02	11	32.97	1	32.45	32.45	10	4,956	0.20%
2022/11/01	0	0.00	1	31.90	31.80	-1	5,247	-0.02%
2022/10/31	0	0.00	1	31.35	31.35	-1	5,441	-0.02%
2022/10/27	0	0.00	30	31.30	31.20	-30	6,360	-0.47%
2022/10/26	10	31.10	0	0.00	31.05	10	7,147	0.14%
2022/10/25	11	31.70	0	0.00	31.35	11	7,599	0.14%
2022/10/24	5	32.20	5	32.36	32.30	0	7,643	0.00%
2022/10/21	25	30.80	2	31.60	31.60	23	7,662	0.30%
2022/10/20	3	30.03	2	30.50	30.25	1	7,750	0.01%
2022/10/17	2	31.63	2	31.55	31.80	0	7,877	0.00%
2022/10/12	3	33.18	0	0.00	32.90	3	8,015	0.04%
2022/10/11	2	33.60	2	33.55	33.55	0	8,125	0.00%
2022/10/05	1	34.10	0	0.00	34.10	1	9,131	0.01%
2022/10/04	0	0.00	1	34.40	34.35	-1	9,375	-0.01%
2022/10/03	0	0.00	1	34.00	34.15	-1	9,695	-0.01%
2022/09/30	5	33.25	6	33.67	33.80	-1	9,935	-0.01%
2022/09/28	20	34.53	4	34.76	33.70	16	10,280	0.16%
2022/09/27	8	34.55	5	34.15	34.15	3	10,620	0.03%
2022/09/26	9	36.23	1	36.70	35.55	8	10,875	0.07%
2022/09/23	0	0.00	4	36.31	36.10	-4	11,223	-0.04%
2022/09/22	1	36.00	50	35.85	35.95	-49	11,423	-0.43%
2022/09/19	3	35.72	4	36.00	35.60	-1	11,793	-0.01%
2022/09/16	0	0.00	1	36.00	36.05	-1	11,941	-0.01%
2022/09/15	1	37.15	2	37.52	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	2	36.65	36.85	-2	12,686	-0.02%
2022/09/13	3	36.68	0	0.00	36.70	3	13,391	0.02%
2022/09/12	1	36.65	2	36.62	36.80	-1	15,449	-0.01%
2022/09/08	0	0.00	5	36.00	36.00	-5	16,498	-0.03%
2022/09/07	2	35.85	18.8	35.95	35.75	-16.8	17,074	-0.10%
2022/09/06	0	0.00	9.1	35.74	35.60	-9.1	17,122	-0.05%
2022/09/05	0	0.00	6	35.58	35.35	-6	17,077	-0.04%
2022/08/29	1	35.05	0	0.00	35.00	1	17,110	0.01%
2022/08/26	0	0.00	2	35.90	35.80	-2	17,097	-0.01%
2022/08/23	2	35.65	40	35.83	35.90	-38	17,266	-0.22%
2022/08/22	30	35.07	0	0.00	35.20	30	17,223	0.17%
2022/08/19	0.3	35.15	0	0.00	35.10	0.3	17,273	0.00%
2022/08/18	20	35.00	1	35.45	35.40	19	17,291	0.11%
2022/08/17	37.3	35.52	0	0.00	35.05	37.3	17,429	0.21%
2022/08/16	1	36.25	14	36.60	35.60	-13	17,431	-0.07%
2022/08/12	14	37.14	0	0.00	37.00	14	17,579	0.08%
2022/08/11	6	36.97	8	36.91	36.80	-2	17,572	-0.01%
2022/08/09	48	37.13	46	37.09	37.15	2	17,517	0.01%
2022/08/08	1	37.05	8	37.51	37.00	-7	17,402	-0.04%
2022/08/05	3	35.97	1	35.95	35.95	2	17,068	0.01%
2022/08/04	1	37.35	2	36.45	36.00	-1	16,971	-0.01%
2022/08/03	23	37.08	27	37.15	37.10	-4	16,796	-0.02%
2022/08/02	8	37.70	41.1	37.85	38.20	-33.1	16,240	-0.20%
2022/08/01	5	36.92	12	37.09	37.35	-7	15,602	-0.04%
2022/07/29	2	35.95	9	35.75	35.90	-7	15,172	-0.05%
2022/07/28	2	35.40	1	35.80	35.25	1	15,100	0.01%
2022/07/27	11	35.75	15	36.07	35.90	-4	15,046	-0.03%
2022/07/26	4	35.13	1	35.15	35.20	3	14,971	0.02%
2022/07/25	1	35.00	0	0.00	34.95	1	14,971	0.01%
2022/07/22	28	35.11	10	35.00	35.00	18	14,970	0.12%
2022/07/21	8	34.83	7	34.76	34.70	1	14,968	0.01%
2022/07/20	6	35.35	1	35.40	35.35	5	15,124	0.03%
2022/07/18	5	34.82	0	35.10	35.00	5	15,522	0.03%
2022/07/15	3	34.90	14	34.71	35.10	-11	15,567	-0.07%
2022/07/14	21	36.03	19	35.87	35.85	2	15,585	0.01%
2022/07/13	5	35.81	13	35.81	36.05	-8	15,513	-0.05%
2022/07/12	4	34.11	46	34.18	34.25	-42	15,255	-0.28%
2022/07/11	17	34.23	34	34.36	34.35	-17	15,535	-0.11%
2022/07/08	50	33.10	1	33.20	32.75	49	15,691	0.31%
2022/07/07	7	33.64	0	0.00	33.40	7	15,583	0.04%
2022/07/06	3	34.48	1	34.30	33.85	2	15,517	0.01%
2022/07/05	17	34.08	38	34.41	34.70	-21	15,350	-0.14%
2022/07/04	12	32.58	11	33.17	33.10	1	14,928	0.01%
2022/07/01	2	33.75	301	33.84	32.55	-299	14,518	-2.06%	大賣/鉅額交易
2022/06/30	5	32.24	2	33.20	32.35	3	13,940	0.02%
2022/06/29	12	32.98	2	32.95	32.20	10	13,691	0.07%
2022/06/28	0	0.00	7	32.49	32.15	-7	13,485	-0.05%
2022/06/27	15	32.02	0	0.00	31.85	15	13,380	0.11%
2022/06/24	40	31.21	15	31.75	31.75	25	13,262	0.19%
2022/06/23	51	31.37	2	32.45	31.15	49	13,081	0.37%
2022/06/22	143.1	32.85	15	32.12	31.35	128.1	12,740	1.01%	大買/鉅額交易
2022/06/21	127	34.34	42	34.07	34.40	85	12,182	0.70%	大買/
2022/06/20	102.2	36.49	12.1	37.24	34.40	90.1	11,440	0.79%	大買/
2022/06/17	24.1	35.45	58.1	36.62	38.20	-34	9,329	-0.36%
2022/06/16	16.1	34.94	32	35.15	34.75	-15.9	8,190	-0.19%
2022/06/15	5	33.80	0	0.00	34.00	5	7,566	0.07%
2022/06/14	10	33.20	15	33.37	33.45	-5	7,473	-0.07%
2022/06/13	0	0.00	38	33.50	33.45	-38	7,447	-0.51%
2022/06/10	5	33.60	3	33.45	33.45	2	7,403	0.03%
2022/06/09	21	34.19	10	33.95	33.95	11	7,389	0.15%
2022/06/08	6	33.73	8	34.00	34.05	-2	7,334	-0.03%
2022/06/07	6	33.43	4	33.45	33.60	2	7,289	0.03%
2022/06/06	16	33.30	0	0.00	32.95	16	7,260	0.22%
2022/06/02	5	33.30	10	33.30	33.40	-5	7,273	-0.07%
2022/05/31	10	34.30	9	34.10	34.10	1	7,105	0.01%
2022/05/30	0	0.00	0.5	33.92	34.20	-0.5	7,023	-0.01%
2022/05/27	2.4	34.21	23	34.30	33.50	-20.6	6,976	-0.30%
2022/05/26	0	0.00	1	34.15	33.95	-1	6,926	-0.01%
2022/05/25	4.1	34.15	1	34.50	33.85	3.1	6,836	0.05%
2022/05/24	1.6	34.24	11	34.18	34.00	-9.4	6,625	-0.14%
2022/05/23	38.5	34.05	3	33.98	33.75	35.5	6,483	0.55%
2022/05/20	3	33.48	5	33.62	33.30	-2	6,281	-0.03%
2022/05/19	0	0.00	3	32.78	32.45	-3	6,117	-0.05%
2022/05/18	6	32.68	8	32.85	32.80	-2	6,131	-0.03%
2022/05/17	2	32.43	1	32.60	32.50	1	6,135	0.02%
2022/05/13	0	0.00	1	31.70	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	15	31.60	31.15	-15	5,992	-0.25%
2022/05/11	7	33.21	4	33.28	32.90	3	5,844	0.05%
2022/05/09	5	32.98	11	32.96	32.55	-6	5,606	-0.11%
2022/05/06	0	0.00	3	32.35	32.50	-3	5,441	-0.06%
2022/05/05	0	0.00	3	32.73	32.50	-3	5,378	-0.06%
2022/05/04	5	32.55	4	32.63	32.25	1	5,328	0.02%
2022/05/03	9	33.11	6	33.20	32.85	3	5,266	0.06%
2022/04/29	4	33.18	0	0.00	33.20	4	5,153	0.08%
2022/04/28	0	0.00	2	33.25	33.20	-2	5,071	-0.04%
2022/04/27	3	33.13	2	33.65	33.25	1	4,986	0.02%
2022/04/26	9	34.46	25	34.93	34.20	-16	4,794	-0.33%
2022/04/25	10	34.49	16	34.19	34.20	-6	4,451	-0.13%
2022/04/22	24	34.56	5	33.55	34.70	19	4,162	0.46%
2022/04/21	0	0.00	20	33.35	32.80	-20	3,836	-0.52%
2022/04/20	14	33.89	2	33.70	33.80	12	3,651	0.33%
2022/04/19	2	33.40	5	33.53	34.00	-3	3,416	-0.09%
2022/04/18	10	33.93	2.4	33.43	33.50	7.6	3,197	0.24%
2022/04/15	25	33.33	44	33.08	33.75	-19	2,960	-0.64%
2022/04/14	8	31.45	22	32.22	32.30	-14	2,484	-0.56%
2022/04/13	0	0.00	6	30.83	30.85	-6	2,029	-0.30%
2022/04/12	5	30.25	3	30.20	30.70	2	1,866	0.11%
2022/04/11	3	30.07	32	30.29	29.80	-29	1,758	-1.65%
2022/03/09	0	0.00	20	29.10	29.25	-20	1,821	-1.10%
2022/03/08	0	0.00	17	28.73	28.75	-17	1,808	-0.94%
2022/03/07	65	29.79	0	0.00	29.55	65	1,761	3.69%
2022/03/01	0	0.00	28	30.75	30.05	-28	1,838	-1.52%
2022/02/25	0	0.00	2	29.55	29.55	-2	1,820	-0.11%
2022/02/23	0	0.00	6	29.88	29.90	-6	1,868	-0.32%
2022/02/22	2	29.95	0	0.00	29.95	2	1,908	0.10%
2022/02/21	7	30.05	0	0.00	30.05	7	1,957	0.36%
2022/02/18	4	30.15	0	0.00	30.15	4	2,008	0.20%
2022/02/17	1	30.00	2	29.60	29.95	-1	2,144	-0.05%
2022/02/16	0	0.00	2	29.60	29.45	-2	2,102	-0.10%
2022/02/14	0.2	29.20	2	29.25	29.25	-1.8	2,127	-0.08%
2022/02/09	0	0.00	2	29.70	29.75	-2	2,200	-0.09%
2022/02/08	0	0.00	1	29.75	29.70	-1	2,206	-0.05%
2022/01/25	2.2	29.01	0	0.00	29.05	2.2	2,263	0.10%
2022/01/24	0	0.00	30	29.28	29.35	-30	2,248	-1.33%
2022/01/21	6	29.56	2	29.50	29.45	4	2,236	0.18%
2022/01/20	12	29.60	0	0.00	29.80	12	2,224	0.54%
2022/01/19	31	29.65	0	0.00	29.70	31	2,234	1.39%
2022/01/18	0	0.00	5	29.85	29.65	-5	2,228	-0.22%
2022/01/17	1.2	29.66	0	0.00	29.70	1.2	2,239	0.05%
2022/01/14	1	29.70	0	0.00	29.80	1	2,257	0.04%
2022/01/12	2.2	29.80	0	0.00	29.70	2.2	2,230	0.10%
2022/01/11	4.2	30.04	0	0.00	29.95	4.2	2,228	0.19%
2022/01/10	12	30.58	2	30.38	30.40	10	2,201	0.45%
2022/01/07	3	30.02	9	30.03	29.95	-6	2,108	-0.28%
2022/01/06	4	29.88	0	0.00	29.65	4	2,037	0.20%
2022/01/05	1	29.55	3	29.60	29.55	-2	1,997	-0.10%
2022/01/04	0.4	29.36	0	0.00	29.50	0.4	1,995	0.02%
2021/12/30	4	29.39	6	29.40	29.35	-2	1,985	-0.10%
2021/12/27	0	0.00	1.1	29.62	29.70	-1.1	1,915	-0.06%
2021/12/17	0	0.00	1	29.05	29.10	-1	1,928	-0.05%
2021/12/13	6	29.49	0	0.00	29.45	6	1,975	0.30%
2021/12/09	0.5	29.60	0	0.00	29.55	0.5	2,023	0.02%
2021/12/08	5	29.80	0	0.00	29.65	5	2,041	0.24%
2021/12/07	10	30.00	0	0.00	29.95	10	2,038	0.49%
2021/12/06	0	0.00	10	29.75	29.75	-10	2,040	-0.49%
2021/11/26	1.5	29.97	0	0.00	29.80	1.5	2,116	0.07%
2021/11/25	1	30.45	5	30.51	30.40	-4	2,090	-0.19%
2021/11/24	10	30.65	0	0.00	30.55	10	2,070	0.48%
2021/11/23	0	0.00	30	30.10	30.20	-30	2,019	-1.49%
2021/11/22	4	30.40	4	30.30	30.40	0	1,998	0.00%
2021/11/19	0	0.00	10	30.25	30.25	-10	1,969	-0.51%
2021/11/18	15	30.29	31	30.34	30.35	-16	1,928	-0.83%
2021/11/17	4	30.00	1	30.00	30.00	3	1,854	0.16%
2021/11/16	12	29.88	6	29.85	29.80	6	1,794	0.33%
2021/11/12	11	29.05	1	29.15	29.25	10	1,622	0.62%
2021/11/11	0	0.00	5	29.10	29.10	-5	1,614	-0.31%
2021/11/10	0	0.00	2	28.95	28.95	-2	1,709	-0.12%
2021/11/09	0	0.00	5	29.30	29.35	-5	1,728	-0.29%
2021/11/08	2	29.15	3	29.07	29.15	-1	1,715	-0.06%
2021/11/05	26	28.80	2	28.70	28.70	24	1,730	1.39%
2021/11/04	0	0.00	21	28.80	28.80	-21	1,755	-1.20%
2021/11/03	20	28.81	0	0.00	28.65	20	1,774	1.13%
2021/11/02	10	28.75	20	28.75	28.75	-10	1,772	-0.56%
2021/10/25	0	0.00	6	28.15	28.10	-6	2,173	-0.28%
2021/10/22	11	28.13	0	0.00	27.95	11	2,200	0.50%
2021/10/21	0	0.00	2	28.10	28.15	-2	2,230	-0.09%
2021/10/15	2	28.20	0	0.00	28.20	2	2,420	0.08%
2021/10/07	0	0.00	7	28.40	28.40	-7	2,513	-0.28%
2021/10/04	1	28.20	0	0.00	28.25	1	2,547	0.04%
2021/09/24	5	28.45	3	28.43	28.20	2	2,599	0.08%
2021/09/23	20	28.25	21	28.35	28.35	-1	2,616	-0.04%
2021/09/16	0	0.00	4	28.25	28.25	-4	2,897	-0.14%
2021/09/15	5	27.90	0	0.00	28.10	5	2,938	0.17%
2021/09/13	4	27.36	0	0.00	27.35	4	3,292	0.12%
2021/09/09	3	27.37	0	0.00	27.30	3	3,434	0.09%
2021/09/08	3	27.57	0	0.00	27.40	3	3,401	0.09%
2021/09/07	20	27.85	0	0.00	27.90	20	3,370	0.59%
2021/09/06	7	28.16	0	0.00	28.10	7	3,378	0.21%
2021/09/03	4	28.70	0	0.00	28.65	4	3,337	0.12%
2021/09/02	2	28.85	0	0.00	28.90	2	3,334	0.06%
2021/09/01	2	29.10	0	0.00	29.00	2	3,338	0.06%
2021/08/18	2	28.65	6	29.20	29.45	-4	3,722	-0.11%
2021/08/16	3	29.60	2	30.05	29.45	1	3,687	0.03%
2021/08/13	0	0.00	9	30.44	30.20	-9	3,583	-0.25%
2021/08/12	0	0.00	3	30.32	30.25	-3	3,542	-0.08%
2021/08/11	7	30.11	10	30.15	29.95	-3	3,535	-0.08%
2021/08/10	1	30.00	7	30.01	30.20	-6	3,511	-0.17%
2021/08/09	0	0.00	3	30.05	30.00	-3	3,526	-0.09%
2021/08/05	2	29.70	57	29.55	29.70	-55	3,543	-1.55%
2021/08/04	1	29.95	1	30.00	29.85	0	3,632	0.00%
2021/08/03	2	30.85	5	30.94	30.50	-3	3,618	-0.08%
2021/08/02	5	30.54	17	30.59	30.90	-12	3,548	-0.34%
2021/07/30	8	29.94	4	29.80	29.80	4	3,339	0.12%
2021/07/29	2	30.00	18	29.95	30.00	-16	3,343	-0.48%
2021/07/28	0	0.00	94	29.56	29.80	-94	3,342	-2.81%
2021/07/27	6	29.92	27	30.05	30.00	-21	3,385	-0.62%
2021/07/26	38	29.92	2	29.98	29.85	36	3,374	1.07%
2021/07/23	7	29.59	18	29.78	29.55	-11	3,343	-0.33%
2021/07/22	0	0.00	6	29.33	29.00	-6	3,339	-0.18%
2021/07/19	0	0.00	2	29.20	29.25	-2	3,503	-0.06%
2021/07/16	0	0.00	21	29.00	29.10	-21	3,742	-0.56%
2021/07/15	0	0.00	5	28.70	28.65	-5	3,764	-0.13%
2021/07/09	18	28.65	0	0.00	28.55	18	4,213	0.43%
2021/07/08	5	28.86	0	0.00	28.85	5	4,279	0.12%
2021/07/07	9	28.96	1	28.90	28.85	8	4,283	0.19%
2021/07/06	5	29.00	0	0.00	29.00	5	4,282	0.12%
2021/07/05	4	28.80	0	0.00	28.95	4	4,284	0.09%
2021/07/02	6	28.92	0	0.00	28.90	6	4,283	0.14%
2021/07/01	20	29.11	0	0.00	29.00	20	4,276	0.47%
2021/06/29	30	29.13	0	0.00	29.10	30	4,272	0.70%
2021/06/28	4	30.25	16	30.13	29.65	-12	4,246	-0.28%
2021/06/25	1	29.65	1	29.75	29.50	0	4,015	0.00%
2021/06/24	11	29.75	4	29.69	29.75	7	4,006	0.17%
2021/06/23	3	29.77	1	29.65	29.70	2	3,958	0.05%
2021/06/22	16	30.29	16	30.05	29.85	0	3,860	0.00%
2021/06/21	6	28.82	20	29.43	29.55	-14	3,570	-0.39%
2021/06/18	4	29.43	40	29.42	29.20	-36	3,472	-1.04%
2021/06/17	0	0.00	15	28.68	28.85	-15	3,433	-0.44%
2021/06/16	5	28.56	8	28.68	28.50	-3	3,456	-0.09%
2021/06/15	26	28.47	1	28.60	28.60	25	3,456	0.72%
2021/06/11	25	28.77	0	0.00	28.75	25	3,427	0.73%
2021/06/10	19	28.87	0	0.00	28.80	19	3,441	0.55%
2021/06/09	20	29.03	3	29.00	29.20	17	3,429	0.50%
2021/06/07	4.1	28.78	1	29.00	29.00	3.1	3,438	0.09%
2021/06/04	28	29.42	26	29.88	29.30	2	3,439	0.06%
2021/06/03	36	29.98	7	29.54	29.90	29	3,338	0.87%
2021/05/31	0	0.00	1	28.10	27.85	-1	3,201	-0.03%
2021/05/28	1	27.60	4	27.66	27.65	-3	3,238	-0.09%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/25	1	27.40	2	27.65	27.45	-1	3,897	-0.03%
2021/05/24	0	0.00	6	27.43	27.40	-6	3,920	-0.15%
2021/05/18	0	0.00	1	26.50	26.85	-1	3,980	-0.03%
2021/05/13	1	26.00	0	0.00	26.35	1	3,904	0.03%
2021/05/12	12	26.74	1	27.10	26.50	11	3,863	0.28%
2021/05/11	1	27.95	0	0.00	28.00	1	3,754	0.03%
2021/05/10	2	28.58	0.4	28.80	28.70	1.6	3,714	0.04%
2021/05/07	0	0.00	1	28.50	28.60	-1	3,706	-0.03%
2021/05/06	0	0.00	0.2	28.60	28.40	-0.2	3,709	-0.01%
2021/05/05	0	0.00	2	28.50	28.40	-2	3,687	-0.05%
2021/05/04	6	28.47	0	0.00	28.50	6	3,672	0.16%
2021/04/29	3	30.08	4	30.35	30.05	-1	3,610	-0.03%
2021/04/28	3	30.08	1	29.95	30.00	2	3,573	0.06%
2021/04/27	3	30.40	0	0.00	30.30	3	3,541	0.08%
2021/04/23	1	30.70	1	30.85	30.70	0	3,442	0.00%
2021/04/22	0	0.00	115	31.00	30.50	-115	3,378	-3.40%	大賣/鉅額交易
2021/04/21	0	0.00	11	30.23	30.30	-11	3,153	-0.35%
2021/04/20	1	30.40	9	30.42	30.45	-8	3,118	-0.26%
2021/04/19	8	30.67	7	30.88	31.10	1	3,048	0.03%
2021/04/16	1	29.75	3	29.62	29.75	-2	2,815	-0.07%
2021/04/15	0	0.00	14	29.50	29.55	-14	2,786	-0.50%
2021/04/14	3	29.22	21	29.30	29.20	-18	2,739	-0.66%
2021/04/13	0	0.00	15	28.75	28.75	-15	2,694	-0.56%
2021/04/12	4	28.75	1	28.80	28.80	3	2,694	0.11%
2021/04/08	2	28.90	0	0.00	29.00	2	2,760	0.07%
2021/04/06	0	0.00	7	28.90	28.95	-7	2,763	-0.25%
2021/03/31	0	0.00	3	28.85	28.85	-3	2,749	-0.11%
2021/03/30	0	0.00	2	29.05	29.05	-2	2,743	-0.07%
2021/03/29	4	29.10	2	29.05	29.15	2	2,731	0.07%
2021/03/25	5	29.27	0.1	29.30	29.20	4.9	2,842	0.17%
2021/03/23	2	29.08	0	0.00	29.10	2	2,893	0.07%
2021/03/22	3	28.93	1	29.00	29.00	2	2,929	0.07%
2021/03/19	8	29.02	0	0.00	29.05	8	2,901	0.28%
2021/03/18	2	29.23	0	0.00	29.25	2	2,874	0.07%
2021/03/16	7	29.45	0	0.00	29.30	7	2,877	0.24%
2021/03/12	5	29.10	0	0.00	29.10	5	2,869	0.17%
2021/03/11	3	29.25	0	0.00	29.30	3	2,870	0.10%
2021/03/10	7	29.46	0	0.00	29.35	7	2,877	0.24%
2021/03/09	3	29.73	0	0.00	29.75	3	2,850	0.11%
2021/03/08	2	30.00	0	0.00	29.95	2	2,837	0.07%
2021/03/05	0.1	29.70	0	0.00	29.75	0.1	2,814	0.00%
2021/03/03	0	0.00	2	29.75	29.70	-2	2,756	-0.07%
2021/03/02	12	30.23	19	30.07	29.70	-7	2,725	-0.26%
2021/02/26	5	29.94	5	29.84	30.30	0	2,564	0.00%
2021/02/25	9	29.43	43	28.82	29.55	-34	2,295	-1.48%
2021/02/24	0	0.00	37	28.50	28.35	-37	2,119	-1.75%
2021/02/23	2	28.35	1	28.60	28.60	1	2,105	0.05%
2021/02/22	4	28.09	0.1	28.20	28.25	3.9	2,129	0.18%
2021/02/19	0	0.00	40	27.64	27.85	-40	2,109	-1.90%
2021/02/17	1	27.60	17	27.61	27.70	-16	2,104	-0.76%
2021/02/04	27	27.25	2	27.60	27.40	25	2,090	1.20%
2021/02/03	40.1	27.24	0	0.00	27.25	40.1	2,108	1.90%
2021/02/02	2	27.10	0	0.00	27.15	2	2,155	0.09%
2021/02/01	2	27.10	30	27.07	27.10	-28	2,153	-1.30%
2021/01/29	3	27.20	0	0.00	27.15	3	2,150	0.14%
2021/01/28	4	27.30	0	0.00	27.35	4	2,133	0.19%
2021/01/27	3	27.65	0	0.00	27.55	3	2,117	0.14%
2021/01/26	0	0.00	4	27.70	27.50	-4	2,120	-0.19%
2021/01/25	0	0.00	20	27.95	27.95	-20	2,114	-0.95%
2021/01/22	1	28.00	229	28.15	28.20	-228	2,125	-10.73%	大賣/鉅額交易
2021/01/21	0	0.00	5	27.40	27.55	-5	2,086	-0.24%
2021/01/20	16	27.31	2	27.35	27.25	14	2,085	0.67%
2021/01/19	2	27.80	14	28.01	27.60	-12	2,053	-0.58%
2021/01/18	9	27.59	5	27.55	27.60	4	2,051	0.19%
2021/01/14	23	28.02	0	0.00	28.05	23	2,011	1.14%
2021/01/12	17	28.51	0	0.00	28.10	17	1,963	0.87%
2021/01/11	5	28.75	0	0.00	28.70	5	1,924	0.26%
2021/01/08	42	28.66	1	28.80	28.70	41	1,908	2.15%
2021/01/07	31	28.72	0	0.00	28.70	31	1,893	1.64%
2021/01/06	23	28.87	2	28.88	28.85	21	1,869	1.13%
2021/01/05	15	29.12	3	29.20	29.15	12	1,829	0.66%
2021/01/04	35	29.45	4	29.18	29.45	31	1,815	1.71%
2020/12/31	34	28.89	2	29.00	29.00	32	1,728	1.85%
2020/12/30	61	28.88	5	29.05	29.05	56	1,713	3.27%
2020/12/29	11	28.91	34	28.97	29.05	-23	1,703	-1.35%
2020/12/28	10	28.95	0	0.00	28.95	10	1,684	0.59%
2020/12/25	30	28.85	0	0.00	28.60	30	1,654	1.81%
2020/12/24	2	28.45	1	28.55	28.60	1	1,651	0.06%
2020/12/22	39	28.70	2	28.80	28.40	37	1,671	2.21%
2020/12/21	0	0.00	4	29.43	29.45	-4	1,672	-0.24%
2020/12/18	3	28.45	6	29.25	29.10	-3	1,601	-0.19%
2020/12/16	0	0.00	12	28.83	28.85	-12	1,580	-0.76%
2020/12/15	1	28.30	0	0.00	28.20	1	1,545	0.06%
2020/12/14	1	28.20	1	28.20	28.30	0	1,557	0.00%
2020/12/09	4	28.43	0	0.00	28.60	4	1,578	0.25%
2020/12/08	0	0.00	5	28.75	28.60	-5	1,590	-0.31%
2020/12/07	0	0.00	2	28.85	28.85	-2	1,616	-0.12%
2020/12/04	3	29.05	3	29.02	29.10	0	1,630	0.00%
2020/12/03	3	28.60	7	28.80	28.75	-4	1,629	-0.25%
2020/12/02	7	28.30	0	0.00	28.45	7	1,667	0.42%
2020/12/01	7	28.49	0	0.00	28.55	7	1,732	0.40%
2020/11/30	0	0.00	1	28.70	28.70	-1	1,792	-0.06%
2020/11/27	2	28.95	24	28.80	28.95	-22	1,888	-1.16%
2020/11/25	0	0.00	1	29.00	29.00	-1	2,846	-0.04%
2020/11/24	13	28.65	0	0.00	28.60	13	2,891	0.45%
2020/11/23	3	28.65	73	28.95	28.80	-70	2,901	-2.41%
2020/11/20	4	28.75	0	0.00	28.90	4	2,889	0.14%
2020/11/19	0	0.00	6	29.04	29.00	-6	2,900	-0.21%
2020/11/18	3	28.48	0	0.00	28.60	3	2,895	0.10%
2020/11/17	2	28.50	4	28.50	28.55	-2	2,894	-0.07%
2020/11/16	10	28.55	2	28.70	28.45	8	2,965	0.27%
2020/11/11	1	28.35	0	0.00	28.55	1	3,143	0.03%
2020/11/10	0	0.00	2	28.40	28.30	-2	3,128	-0.06%
2020/11/09	0	0.00	1	27.90	27.80	-1	3,092	-0.03%
2020/11/06	0	0.00	5	27.90	28.05	-5	3,106	-0.16%
2020/11/04	0	0.00	3	27.80	27.80	-3	3,165	-0.09%
2020/11/02	0	0.00	1	27.70	27.75	-1	3,208	-0.03%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	7	27.79	0	0.00	27.75	7	3,234	0.22%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/19	1	28.00	11	28.05	28.15	-10	3,311	-0.30%
2020/10/15	2	28.05	0	0.00	28.05	2	3,327	0.06%
2020/10/07	5	28.60	1	28.65	28.80	4	3,381	0.12%
2020/10/05	1	28.30	0	0.00	28.65	1	3,470	0.03%
2020/09/25	10	27.95	0	0.00	28.00	10	3,669	0.27%
2020/09/24	5	28.31	0	0.00	28.05	5	3,668	0.14%
2020/09/23	1	29.05	3	29.15	29.00	-2	3,634	-0.06%
2020/09/21	2	29.93	0	0.00	29.80	2	3,627	0.06%
2020/09/16	1	29.60	0	0.00	29.75	1	3,732	0.03%
2020/09/11	0	0.00	1	29.90	29.70	-1	3,746	-0.03%
2020/09/09	2	29.98	1	29.85	30.00	1	3,708	0.03%
2020/09/08	2	30.20	0	0.00	30.25	2	3,685	0.05%
2020/09/07	2	30.48	0	0.00	30.40	2	3,680	0.05%
2020/09/04	0	0.00	16	30.06	30.25	-16	3,677	-0.44%
2020/09/03	6	30.71	1	30.85	30.65	5	3,632	0.14%
2020/09/02	0	0.00	4	30.71	30.85	-4	3,597	-0.11%
2020/09/01	196	31.87	5	31.87	31.20	191	3,539	5.40%	大買/鉅額交易
2020/08/31	61	31.06	38	31.91	32.00	23	3,278	0.70%
2020/08/28	1	28.90	3	28.93	29.10	-2	2,640	-0.08%
2020/08/26	1	28.60	5	28.60	28.70	-4	2,581	-0.15%
2020/08/24	2	28.55	0	0.00	28.55	2	2,583	0.08%
2020/08/21	0	0.00	1	27.95	28.05	-1	2,607	-0.04%
2020/08/20	3	27.82	0	0.00	27.75	3	2,621	0.11%
2020/08/19	0	0.00	4	28.89	28.85	-4	2,558	-0.16%
2020/08/18	10	28.15	0	0.00	28.10	10	2,486	0.40%
2020/08/17	0	0.00	2	28.50	28.40	-2	2,503	-0.08%
2020/08/12	0	0.00	1	27.50	27.40	-1	2,542	-0.04%
2020/08/11	0	0.00	3	27.60	27.30	-3	2,533	-0.12%
2020/08/07	1	27.05	1	26.80	26.70	0	2,500	0.00%
2020/08/06	2	27.00	1	26.90	26.95	1	2,485	0.04%
2020/08/05	3	27.03	0	0.00	26.95	3	2,485	0.12%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/07/31	15	26.77	0	0.00	26.65	15	2,524	0.59%
2020/07/30	3	26.78	0	0.00	26.75	3	2,535	0.12%
2020/07/28	0	0.00	1	26.55	26.55	-1	2,579	-0.04%
2020/07/27	4	27.04	62	27.00	26.95	-58	2,591	-2.24%
2020/07/24	2	27.70	0	0.00	27.65	2	2,582	0.08%
2020/07/23	2	28.05	0	0.00	28.00	2	2,587	0.08%
2020/07/22	2	27.80	0	0.00	28.10	2	2,608	0.08%
2020/07/20	0	0.00	21	27.88	27.90	-21	2,589	-0.81%
2020/07/17	7	28.23	0	0.00	28.00	7	2,608	0.27%
2020/07/16	0	0.00	1	27.90	28.20	-1	2,620	-0.04%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/14	2	27.75	2	27.65	27.60	0	2,611	0.00%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/10	6	27.97	0	0.00	27.80	6	2,631	0.23%
2020/07/09	10	28.75	0	0.00	28.65	10	2,602	0.38%
2020/07/08	3	29.63	10	29.65	29.75	-7	2,560	-0.27%
2020/07/07	1	29.75	2	29.60	29.65	-1	2,497	-0.04%
2020/07/06	2	29.63	0	0.00	29.65	2	2,490	0.08%
2020/07/03	2	29.80	0	0.00	29.70	2	2,479	0.08%
2020/07/01	12	29.84	3	29.85	29.80	9	2,481	0.36%
2020/06/30	0	0.00	0.9	29.95	29.80	-0.9	2,486	-0.03%
2020/06/29	71	29.69	0	0.00	29.75	71	2,486	2.86%
2020/06/24	4	29.96	1	30.00	29.95	3	2,482	0.12%
2020/06/23	1	30.40	5	30.23	30.35	-4	2,480	-0.16%
2020/06/19	1	29.25	1	29.65	29.55	0	2,429	0.00%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/15	3	29.20	0	0.00	29.15	3	2,623	0.11%
2020/06/12	3	28.80	1	28.70	29.10	2	2,646	0.08%
2020/06/11	0	0.00	1	30.15	29.25	-1	2,687	-0.04%
2020/06/09	1	29.85	1	30.35	29.80	0	2,762	0.00%
2020/06/08	11	30.43	8	30.56	30.30	3	2,787	0.11%
2020/06/05	1	29.85	5	30.20	30.20	-4	2,759	-0.14%
2020/06/03	0	0.00	3	29.65	29.60	-3	2,854	-0.11%
2020/06/02	5	29.46	0	0.00	29.50	5	2,856	0.18%
2020/06/01	4	29.58	5	29.76	29.50	-1	2,846	-0.04%
2020/05/28	9	29.32	8	29.68	29.10	1	2,835	0.04%
2020/05/27	0	0.00	2	28.75	29.00	-2	2,813	-0.07%
2020/05/26	0	0.00	2	28.50	28.65	-2	2,840	-0.07%
2020/05/25	2	28.50	0	0.00	28.45	2	2,852	0.07%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	5	28.95	13	28.87	29.05	-8	2,963	-0.27%
2020/05/20	0	0.00	0	28.70	28.05	0	2,890	0.00%
2020/05/18	6	27.62	5	27.60	27.75	1	2,885	0.03%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/11	2	27.63	0	0.00	27.70	2	2,942	0.07%
2020/05/08	5	28.00	1	27.95	27.95	4	2,915	0.14%
2020/05/07	1	28.05	0	0.00	28.05	1	2,921	0.03%
2020/05/05	5	28.00	2	28.50	28.70	3	2,967	0.10%
2020/04/30	20	28.50	0	0.00	28.70	20	3,020	0.66%
2020/04/29	0	0.00	6	28.03	28.05	-6	3,066	-0.20%
2020/04/27	2	27.50	0	0.00	27.65	2	3,276	0.06%
2020/04/24	5	26.77	0	0.00	26.90	5	3,326	0.15%
2020/04/23	2	26.80	140	26.80	26.85	-138	3,370	-4.09%	大賣/鉅額交易
2020/04/21	1	27.20	1	27.25	27.25	0	3,449	0.00%
2020/04/17	5	27.65	78	27.88	27.75	-73	4,042	-1.81%
2020/04/16	3	27.63	75	27.70	27.65	-72	4,198	-1.71%
2020/04/15	0	0.00	11	28.45	28.40	-11	4,255	-0.26%
2020/04/14	0	0.00	52	28.02	28.10	-52	4,358	-1.19%
2020/04/13	0	0.00	51	27.81	27.65	-51	4,434	-1.15%
2020/04/10	10	27.65	272	27.69	27.70	-262	4,619	-5.67%	大賣/鉅額交易
2020/04/09	2	27.75	0	0.00	27.95	2	4,817	0.04%
2020/04/08	0	0.00	71	27.15	27.80	-71	5,048	-1.41%
2020/04/06	5	26.35	1	26.45	26.35	4	5,799	0.07%
2020/03/30	2	26.40	55	26.44	26.70	-53	6,005	-0.88%
2020/03/27	32	26.80	25	27.08	26.65	7	6,254	0.11%
2020/03/26	10	26.50	8	26.95	26.55	2	6,567	0.03%
2020/03/25	0	0.00	40	26.87	26.50	-40	6,557	-0.61%
2020/03/24	59	26.21	0	0.00	26.10	59	6,581	0.90%
2020/03/23	22	25.73	0	0.00	26.00	22	6,688	0.33%
2020/03/20	92	27.45	13	27.38	26.95	79	6,707	1.18%
2020/03/19	2	25.55	70	25.50	26.50	-68	6,654	-1.02%
2020/03/18	5	26.62	0	0.00	26.80	5	6,527	0.08%
2020/03/17	8	26.31	5	26.45	26.95	3	6,497	0.05%
2020/03/16	24	27.54	2	27.40	27.45	22	6,435	0.34%
2020/03/13	14	26.96	2	27.20	27.65	12	6,381	0.19%
2020/03/12	6	28.83	32	28.79	28.80	-26	6,274	-0.41%
2020/03/11	20	29.55	170	29.72	29.55	-150	6,208	-2.42%	大賣/鉅額交易
2020/03/10	19	28.89	7	29.14	29.45	12	6,207	0.19%
2020/03/09	13	30.17	1	30.00	29.70	12	6,162	0.19%
2020/03/06	0	0.00	1	31.10	30.90	-1	6,071	-0.02%
2020/03/03	28	31.16	0	0.00	31.15	28	6,058	0.46%
2020/03/02	4	30.90	0	0.00	31.00	4	6,044	0.07%
2020/02/27	3	31.42	0	0.00	31.35	3	5,990	0.05%
2020/02/26	83	31.51	0	0.00	31.70	83	5,938	1.40%
2020/02/25	5	31.50	2	31.60	31.55	3	5,905	0.05%
2020/02/24	17	32.12	10	31.85	31.85	7	5,835	0.12%
2020/02/20	10	32.73	0	0.00	32.75	10	5,715	0.17%
2020/02/19	1	33.05	15	32.80	32.95	-14	5,686	-0.25%
2020/02/18	66	32.64	3	32.60	32.65	63	5,659	1.11%
2020/02/17	129	32.66	4	32.55	32.60	125	5,649	2.21%	大買/鉅額交易
2020/02/14	142	32.93	0	0.00	32.90	142	5,617	2.53%	大買/鉅額交易
2020/02/13	71	33.02	0	0.00	32.95	71	5,599	1.27%
2020/02/12	34	32.87	2	33.35	32.85	32	5,596	0.57%
2020/02/11	1	32.95	25	32.95	32.95	-24	5,543	-0.43%
2020/02/10	16	32.66	10	32.75	32.65	6	5,518	0.11%
2020/02/07	57	33.01	0	0.00	33.00	57	5,487	1.04%
2020/02/06	60	33.45	5	33.60	33.45	55	5,439	1.01%
2020/02/05	101	33.30	0	0.00	33.30	101	5,406	1.87%	大買/鉅額交易
2020/02/04	0	0.00	299	33.55	33.55	-299	5,351	-5.59%	大賣/鉅額交易
2020/02/03	38	32.56	0	0.00	33.05	38	5,279	0.72%
2020/01/31	10	33.90	85	33.86	33.75	-75	5,190	-1.44%
2020/01/30	58	33.40	25	33.60	33.30	33	5,112	0.65%
2020/01/20	20	34.95	0	0.00	34.95	20	4,941	0.40%
2020/01/17	0	0.00	2	34.95	34.75	-2	4,869	-0.04%
2020/01/16	0	0.00	5	34.71	34.75	-5	4,822	-0.10%
2020/01/15	115	34.78	0	0.00	34.60	115	4,798	2.40%	大買/鉅額交易
2020/01/14	31	34.47	1	34.45	34.45	30	4,731	0.63%
2020/01/13	30	35.53	14	36.05	34.75	16	4,620	0.35%
2020/01/10	63	34.66	8	34.68	34.75	55	4,117	1.34%
2020/01/09	12	34.32	4	34.43	34.30	8	3,935	0.20%
2020/01/08	64	34.54	0	0.00	34.30	64	3,847	1.66%
2020/01/07	61	34.67	0	0.00	34.75	61	3,711	1.64%
2020/01/06	55	35.11	2	35.05	35.00	53	3,631	1.46%
2020/01/03	9	35.01	25	34.96	35.05	-16	3,437	-0.47%
2020/01/02	6	35.43	5	35.65	35.85	1	3,225	0.03%
2019/12/31	87	35.40	28	35.48	35.90	59	2,963	1.99%
2019/12/30	11	33.32	19	33.54	33.50	-8	2,327	-0.34%
2019/12/27	4	32.65	0	0.00	32.50	4	2,156	0.19%
2019/12/26	1	32.90	3	33.07	32.85	-2	2,051	-0.10%
2019/12/25	14	33.12	3	33.02	32.90	11	1,984	0.55%
2019/12/24	33.6	33.43	15	33.00	32.95	18.6	1,895	0.98%
2019/12/23	32	33.12	28	33.01	33.10	4	1,654	0.24%
2019/12/20	5	31.65	0	0.00	31.60	5	1,312	0.38%
2019/12/19	13	31.70	0	0.00	31.50	13	1,299	1.00%
2019/12/18	1	32.70	8	32.46	32.10	-7	1,240	-0.56%
2019/12/13	0	0.00	6	31.15	31.20	-6	1,050	-0.57%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/05	8	31.16	0	0.00	31.20	8	1,056	0.76%
2019/12/04	5	31.21	0	0.00	31.30	5	1,034	0.48%
2019/12/03	6	31.37	0	0.00	31.35	6	1,010	0.59%
2019/11/29	0	0.00	5	31.80	31.80	-5	953	-0.52%
2019/11/28	0	0.00	5	31.80	31.80	-5	948	-0.53%
2019/11/13	0	0.00	2	31.85	31.85	-2	1,082	-0.18%
2019/11/05	0	0.00	5	31.95	31.85	-5	1,117	-0.45%
2019/10/31	0	0.00	20	31.75	31.75	-20	1,143	-1.75%
2019/10/29	0	0.00	1.1	31.65	31.70	-1.1	1,141	-0.09%
2019/10/25	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/10/23	2	31.45	0	0.00	31.55	2	1,186	0.17%
2019/10/22	4	31.55	0	0.00	31.55	4	1,186	0.34%
2019/10/18	1	31.70	0	0.00	31.50	1	1,196	0.08%
2019/10/17	4	31.63	0	0.00	31.75	4	1,187	0.34%
2019/10/14	5	31.78	0	0.00	31.70	5	1,180	0.42%
2019/10/08	0	0.00	6	32.10	32.00	-6	1,179	-0.51%
2019/10/07	10	32.30	0	0.00	32.20	10	1,184	0.84%
2019/10/04	6	32.20	0	0.00	32.20	6	1,212	0.49%
2019/09/24	0	0.00	6	32.40	32.55	-6	1,585	-0.38%
2019/09/23	0	0.00	1	32.20	32.25	-1	1,590	-0.06%
2019/09/18	2	32.00	0	0.00	32.00	2	1,714	0.12%
2019/09/17	1	31.75	1	31.55	31.75	0	1,736	0.00%
2019/09/16	1	31.50	0	0.00	31.50	1	1,757	0.06%
2019/09/05	1	32.10	1	32.20	32.10	0	1,800	0.00%
2019/09/02	1	31.95	0	0.00	32.20	1	1,906	0.05%
2019/08/27	0	0.00	1.6	32.38	32.35	-1.6	1,949	-0.08%
2019/08/26	0	0.00	1	32.35	32.30	-1	1,999	-0.05%
2019/08/23	0	0.00	1	32.60	32.45	-1	2,056	-0.05%
2019/08/21	0	0.00	5	33.06	32.85	-5	2,064	-0.24%
2019/08/19	0	0.00	1	32.60	32.65	-1	2,036	-0.05%
2019/08/16	12	31.78	11	31.91	31.90	1	2,011	0.05%
2019/08/15	10	31.30	0	0.00	31.40	10	2,002	0.50%
2019/08/08	1	31.85	0	0.00	31.95	1	1,968	0.05%
2019/08/07	1	31.50	0	0.00	31.60	1	1,970	0.05%
2019/08/05	3	31.62	0	0.00	31.70	3	1,979	0.15%
2019/08/02	3	31.70	4	31.80	31.75	-1	1,987	-0.05%
2019/08/01	5	32.00	1	32.00	31.95	4	1,989	0.20%
2019/07/30	3	32.05	0	0.00	32.10	3	1,996	0.15%
2019/07/29	5	32.08	0	0.00	32.10	5	2,000	0.25%
2019/07/25	2	32.00	0	0.00	31.95	2	1,970	0.10%
2019/07/24	4	32.28	0	0.00	32.30	4	1,944	0.21%
2019/07/23	2	32.70	0	0.00	32.30	2	1,932	0.10%
2019/07/18	0	0.00	2	32.85	32.80	-2	1,943	-0.10%
2019/07/16	4	32.78	2	32.65	32.75	2	1,947	0.10%
2019/07/11	2	32.90	1	33.05	33.00	1	1,964	0.05%
2019/07/10	1	32.90	0	0.00	32.80	1	1,982	0.05%
2019/07/05	0	0.00	7	34.20	34.20	-7	1,884	-0.37%
2019/07/03	0	0.00	0.3	33.80	33.90	-0.3	1,872	-0.02%
2019/07/02	12	34.70	21	34.16	33.60	-9	1,844	-0.49%
2019/07/01	0	0.00	6	34.17	34.20	-6	1,738	-0.35%
2019/06/27	6	34.10	1	34.05	33.90	5	1,692	0.30%
2019/06/26	2	33.80	21	33.79	33.80	-19	1,668	-1.14%
2019/06/21	3	33.40	1	33.10	33.10	2	1,570	0.13%
2019/06/20	0	0.00	1	33.15	33.00	-1	1,584	-0.06%
2019/06/19	0	0.00	10	33.15	33.05	-10	1,571	-0.64%
2019/06/18	0	0.00	20	32.98	32.90	-20	1,567	-1.28%
2019/06/13	0	0.00	1	32.40	32.60	-1	1,640	-0.06%
2019/06/12	2	32.85	1	32.80	32.45	1	1,662	0.06%
2019/06/11	1	32.90	0	0.00	32.55	1	1,710	0.06%
2019/06/10	2	33.60	0	0.00	33.45	2	1,780	0.11%
2019/06/06	4	32.86	11	32.86	33.10	-7	1,773	-0.39%
2019/05/31	0	0.00	6	32.58	32.45	-6	1,813	-0.33%
2019/05/30	0	0.00	1	32.55	32.55	-1	1,776	-0.06%
2019/05/28	0	0.00	3	31.77	31.75	-3	1,740	-0.17%
2019/05/17	0	0.00	16	31.31	31.55	-16	1,818	-0.88%
2019/05/15	0	0.00	0.1	30.65	30.60	-0.1	1,837	-0.01%
2019/05/14	10	30.15	0	0.00	30.35	10	1,859	0.54%
2019/05/10	6	30.48	0	0.00	30.50	6	1,916	0.31%
2019/05/09	14	30.71	0	0.00	30.65	14	1,928	0.73%
2019/05/06	5	31.75	4	31.84	31.55	1	2,141	0.05%
2019/05/03	3	31.75	3	31.75	31.75	0	2,242	0.00%
2019/05/02	1	31.55	4	31.45	31.55	-3	2,303	-0.13%
2019/04/26	4	30.95	0	0.00	31.00	4	2,308	0.17%
2019/04/25	27	31.32	0	0.00	31.30	27	2,296	1.18%
2019/04/23	1	31.60	0	0.00	31.55	1	2,303	0.04%
2019/04/19	0	0.00	0	31.60	31.60	0	2,324	0.00%
2019/04/18	2	31.30	1	31.55	31.25	1	2,344	0.04%
2019/04/17	0	0.00	1	31.55	31.45	-1	2,324	-0.04%
2019/04/16	2	31.35	0	0.00	31.40	2	2,298	0.09%
2019/04/15	2	31.45	0	0.00	31.45	2	2,273	0.09%
2019/04/12	1	32.00	6	32.03	31.85	-5	2,240	-0.22%
2019/04/09	10	31.38	2	31.45	31.35	8	2,232	0.36%
2019/04/08	5	31.74	0	0.00	31.80	5	2,198	0.23%
2019/03/29	0	0.00	3	32.25	32.50	-3	2,165	-0.14%
2019/03/28	0	0.00	1	32.00	32.05	-1	2,147	-0.05%
2019/03/25	4	31.69	0	0.00	31.80	4	2,154	0.19%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/19	0	0.00	5	31.90	32.00	-5	2,095	-0.24%
2019/03/18	2	32.25	1	32.45	32.20	1	2,074	0.05%
2019/03/14	2	31.65	0	0.00	31.75	2	2,005	0.10%
2019/03/13	12	32.83	10	33.20	32.10	2	1,948	0.10%
2019/03/12	0	0.00	2	33.50	33.35	-2	1,838	-0.11%
2019/03/08	11	33.92	17	34.05	33.70	-6	1,829	-0.33%
2019/03/06	2	33.65	0	0.00	33.60	2	1,800	0.11%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	33.65	0	0.00	33.70	1	1,745	0.06%
2019/02/25	0	0.00	10	34.00	34.00	-10	1,750	-0.57%
2019/02/21	0	0.00	1	33.70	33.65	-1	1,751	-0.06%
2019/02/19	2	34.20	1	33.90	33.85	1	1,818	0.05%
2019/02/18	0	0.00	3	33.67	33.95	-3	1,794	-0.17%
2019/02/15	2	33.55	1	33.25	33.20	1	1,775	0.06%
2019/02/11	1	34.20	7	34.41	34.55	-6	1,676	-0.36%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/29	7	34.14	11	34.02	33.65	-4	1,583	-0.25%
2019/01/28	0	0.00	3	33.87	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	6	33.42	33.25	-6	1,391	-0.43%
2019/01/24	1	33.30	7	33.63	33.20	-6	1,340	-0.45%
2019/01/23	2	32.25	6	32.80	32.90	-4	1,231	-0.32%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/18	0	0.00	2	32.15	31.90	-2	1,208	-0.17%
2019/01/16	0	0.00	10	31.90	31.85	-10	1,240	-0.81%
2019/01/15	0	0.00	4	31.95	32.15	-4	1,236	-0.32%
2019/01/10	0	0.00	7	31.30	31.50	-7	1,199	-0.58%
2019/01/09	2	30.80	0	0.00	30.90	2	1,191	0.17%
2019/01/03	0	0.00	1	30.80	30.80	-1	1,272	-0.08%
2019/01/02	0	0.00	6	31.50	31.05	-6	1,271	-0.47%
2018/12/28	10	30.55	0	0.00	30.70	10	1,251	0.80%
2018/12/21	0	0.00	51	30.00	30.30	-51	1,357	-3.76%
2018/12/17	0	0.00	4	30.25	30.50	-4	1,358	-0.29%
2018/12/12	0	0.00	7	29.85	29.80	-7	1,350	-0.52%
2018/12/10	4	29.65	0	0.00	29.60	4	1,342	0.30%
2018/12/06	0	0.00	1	30.05	29.85	-1	1,363	-0.07%
2018/12/05	0	0.00	4	30.35	30.35	-4	1,362	-0.29%
2018/12/04	0	0.00	1	30.80	30.80	-1	1,384	-0.07%
2018/12/03	4	30.80	10	30.80	30.65	-6	1,373	-0.44%
2018/11/30	0	0.00	4	30.95	30.60	-4	1,346	-0.30%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,275	-0.08%
2018/11/22	0	0.00	1	30.00	30.00	-1	1,252	-0.08%
2018/11/19	1	30.30	1	29.90	29.85	0	1,202	0.00%
2018/11/16	0	0.00	22	29.28	29.70	-22	1,163	-1.89%
2018/11/15	0.9	28.30	0	0.00	28.20	0.9	1,103	0.08%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/12	22	28.49	0	0.00	28.45	22	1,106	1.99%
2018/11/08	4	28.55	0	0.00	28.55	4	1,130	0.35%
2018/10/30	1	28.00	0	0.00	28.00	1	1,157	0.09%
2018/10/26	1	28.15	0	0.00	28.30	1	1,126	0.09%
2018/10/23	0	0.00	1	29.15	29.05	-1	1,053	-0.09%
2018/10/18	0	0.00	1	29.30	29.35	-1	1,058	-0.09%
2018/10/12	5	28.90	0	0.00	30.20	5	1,064	0.47%
2018/10/11	5	29.25	3	29.23	29.20	2	1,064	0.19%
2018/10/05	10	31.70	0	0.00	31.35	10	1,017	0.98%
2018/10/04	5	31.70	0	0.00	31.80	5	991	0.50%
2018/10/03	1	32.00	34	32.08	31.90	-33	965	-3.42%
2018/10/01	2	31.05	7	31.04	31.00	-5	873	-0.57%
2018/09/25	0	0.00	3	31.15	30.95	-3	856	-0.35%
2018/09/21	0	0.00	1	30.90	30.70	-1	842	-0.12%
2018/09/19	0	0.00	12	30.70	30.80	-12	853	-1.41%
2018/09/14	0	0.00	1	30.60	30.40	-1	890	-0.11%
2018/09/13	0	0.00	1	30.20	30.35	-1	901	-0.11%
2018/09/12	0	0.00	1	29.70	29.75	-1	906	-0.11%
2018/09/11	8	29.11	0	0.00	29.40	8	922	0.87%
2018/09/10	6	29.49	0	0.00	29.10	6	930	0.64%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/29	10	30.75	0	0.00	30.65	10	1,134	0.88%
2018/08/27	0	0.00	10	30.60	30.55	-10	1,169	-0.86%
2018/08/23	2	30.25	0	0.00	30.20	2	1,180	0.17%
2018/08/22	1	30.35	0	0.00	30.30	1	1,186	0.08%
2018/08/16	1	29.80	0	0.00	29.85	1	1,197	0.08%
2018/08/15	5	30.00	1	30.01	30.05	4	1,192	0.33%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/13	2	30.05	0	0.00	30.10	2	1,189	0.17%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/08	1	30.05	0	0.00	30.10	1	1,175	0.09%
2018/08/01	7	30.21	0	0.00	30.30	7	1,251	0.56%
2018/07/25	5	30.05	0	0.00	30.05	5	1,278	0.39%
2018/07/24	11	30.90	20.7	30.90	30.90	-9.7	1,269	-0.77%
2018/07/23	1	30.90	0	0.00	30.90	1	1,266	0.08%
2018/07/18	0	0.00	1	31.15	31.30	-1	1,337	-0.07%
2018/07/16	1	30.80	0	0.00	30.65	1	1,362	0.07%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/04	2	30.85	0	0.00	30.95	2	1,409	0.14%
2018/06/29	0	0.00	2	31.85	31.70	-2	1,426	-0.14%
2018/06/26	5	30.10	1	30.45	30.75	4	1,383	0.29%
2018/06/25	2	31.00	10	31.00	30.80	-8	1,345	-0.59%
2018/06/21	11	31.47	0	0.00	31.35	11	1,318	0.83%
2018/06/19	8	31.98	0	0.00	31.90	8	1,282	0.62%
2018/06/15	5	32.15	0	0.00	32.40	5	1,265	0.40%
2018/06/14	10	32.48	2	32.45	32.45	8	1,226	0.65%
2018/06/13	2	32.43	2	32.40	32.45	0	1,220	0.00%
2018/06/12	5	32.60	0	0.00	32.50	5	1,199	0.42%
2018/06/11	12	32.84	0	0.00	32.75	12	1,170	1.02%
2018/06/08	1	32.90	1.9	32.95	32.80	-0.9	1,164	-0.07%
2018/06/07	3	32.98	0	0.00	32.90	3	1,132	0.26%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/06/05	4	33.25	0	0.00	33.10	4	1,044	0.38%
2018/06/04	10	33.75	1	33.80	33.60	9	1,007	0.89%
2018/05/31	3	33.33	0	0.00	33.30	3	1,000	0.30%
2018/05/30	6	33.38	0	0.00	33.30	6	1,003	0.60%
2018/05/25	2	33.73	0	0.00	33.65	2	982	0.20%
2018/05/21	2	33.60	2	33.55	33.55	0	994	0.00%
2018/05/17	2	33.60	0	0.00	33.60	2	1,018	0.20%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	5	33.85	1	33.95	33.85	4	1,081	0.37%
2018/05/04	10	34.05	0	0.00	34.00	10	1,077	0.93%
2018/05/03	5	34.20	0	0.00	34.15	5	1,067	0.47%
2018/05/02	0	0.00	10	34.85	34.55	-10	1,056	-0.95%
2018/04/30	6	34.68	2	34.65	34.70	4	1,055	0.38%
2018/04/27	4	34.83	0	0.00	34.80	4	1,054	0.38%
2018/04/26	0	0.00	8	35.40	35.25	-8	1,042	-0.77%
2018/04/25	0	0.00	13	35.77	35.70	-13	1,029	-1.26%
2018/04/23	3	35.00	1	34.90	35.05	2	1,001	0.20%
2018/04/20	0	0.00	10	34.56	34.95	-10	1,016	-0.98%
2018/04/19	5	34.04	0	0.00	33.85	5	1,031	0.48%
2018/04/18	0	0.00	1	34.20	34.10	-1	1,009	-0.10%
2018/04/13	0	0.00	1	34.50	34.65	-1	1,045	-0.10%
2018/04/11	1	34.50	0	0.00	34.40	1	1,071	0.09%
2018/04/10	12	34.46	0	0.00	34.30	12	1,105	1.09%
2018/04/09	6	34.71	5	35.10	34.70	1	1,124	0.09%
2018/03/27	0	0.00	1	34.00	34.15	-1	1,248	-0.08%
2018/03/21	0	0.00	6	34.00	33.90	-6	1,313	-0.46%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/03/12	1	34.10	0	0.00	34.15	1	1,819	0.05%
2018/03/07	5	33.70	0	0.00	33.75	5	2,079	0.24%
2018/03/02	0	0.00	2	34.20	34.15	-2	2,173	-0.09%
2018/02/23	0	0.00	3	33.90	34.00	-3	2,326	-0.13%
2018/02/22	0	0.00	2	33.85	34.00	-2	2,354	-0.08%
2018/02/21	7	33.73	0	0.00	33.85	7	2,412	0.29%
2018/02/07	2	34.15	3	33.90	33.90	-1	2,430	-0.04%
2018/02/06	3	33.60	21.3	33.81	34.15	-18.3	2,431	-0.75%
2018/02/05	5	34.63	0	0.00	34.50	5	2,427	0.21%
2018/01/31	1	35.30	0	0.00	35.20	1	2,545	0.04%
2018/01/30	3	35.40	0.9	35.50	35.35	2.1	2,546	0.08%
2018/01/29	2	35.60	2	35.70	35.55	0	2,552	0.00%
2018/01/24	0	0.00	60	35.68	35.95	-60	2,645	-2.27%
2018/01/23	0	0.00	6	35.75	35.75	-6	2,662	-0.23%
2018/01/19	2	35.80	6	36.10	35.80	-4	2,800	-0.14%
2018/01/18	0	0.00	7	36.51	36.20	-7	2,818	-0.25%
2018/01/17	0	0.00	4	36.50	36.45	-4	2,815	-0.14%
2018/01/16	25	35.59	0	0.00	35.90	25	2,797	0.89%
2018/01/15	5	35.98	0	0.00	35.85	5	2,774	0.18%
2018/01/12	3	36.38	0	0.00	36.35	3	2,730	0.11%
2018/01/11	11	36.50	10	36.50	36.60	1	2,720	0.04%
2018/01/09	2	36.90	0	0.00	37.00	2	2,711	0.07%
2018/01/05	8	36.44	1	37.10	37.15	7	2,692	0.26%
2018/01/04	5	36.85	10	36.70	36.60	-5	2,688	-0.19%
2018/01/03	1	37.30	0	37.30	37.30	1	2,666	0.04%