漢翔 (2634)-元富-嘉義券商分點個股進出

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
54.5
漲跌
▼1.2
漲幅
-2.15%
成交量
20,461張
產業
上市航運類股
689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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	42	54.08	10	54.03	54.50	32	15,444	0.21%
2024/05/07	87	55.34	6	55.63	55.70	81	15,150	0.53%
2024/05/06	12	56.09	2	56.10	56.00	10	15,052	0.07%
2024/05/03	99.1	57.17	6	57.03	56.80	93.1	14,897	0.62%
2024/05/02	15	57.31	25.1	57.56	57.90	-10.1	14,767	-0.07%
2024/04/30	16	57.29	3	57.40	57.20	13	14,617	0.09%
2024/04/29	7	57.80	2	57.90	57.80	5	14,483	0.03%
2024/04/26	5	57.44	19	57.42	57.70	-14	14,327	-0.10%
2024/04/25	1	57.50	3	57.90	57.30	-2	14,138	-0.01%
2024/04/24	17	57.66	27	57.85	57.10	-10	13,958	-0.07%
2024/04/23	3	56.93	5	57.86	57.80	-2	13,656	-0.01%
2024/04/22	22	57.56	29.2	57.40	56.10	-7.2	13,472	-0.05%
2024/04/19	73.1	58.51	84.2	58.47	57.60	-11.1	13,470	-0.08%
2024/04/18	20.2	58.24	53.2	57.71	58.70	-33	12,973	-0.25%
2024/04/17	63	55.90	82	56.11	55.80	-19	12,495	-0.15%
2024/04/16	39	56.23	141	56.13	55.40	-102	12,617	-0.81%	大賣/鉅額交易
2024/04/15	45.2	58.83	143.9	58.80	58.00	-98.6	12,092	-0.82%	大賣/
2024/04/12	23	56.54	130	56.96	56.80	-107	11,131	-0.96%	大賣/鉅額交易
2024/04/11	17.1	56.31	25.5	57.25	55.80	-8.5	11,010	-0.08%
2024/04/10	48	57.82	21.2	57.33	56.80	26.8	10,635	0.25%
2024/04/09	28.2	55.44	40.2	56.18	57.50	-12	9,678	-0.12%
2024/04/08	1	53.02	7.1	52.91	53.00	-6	8,809	-0.07%
2024/04/03	13.6	53.83	5	53.72	53.70	8.6	8,809	0.10%
2024/04/02	11.1	54.64	26.2	54.19	54.30	-15.1	8,725	-0.17%
2024/04/01	15	54.11	22.7	54.07	54.40	-7.7	8,554	-0.09%
2024/03/29	8	52.58	4.1	52.98	52.60	3.9	8,247	0.05%
2024/03/28	71	53.84	83.3	52.93	52.60	-12.3	8,231	-0.15%
2024/03/27	28	51.72	45.2	52.52	53.20	-17.2	7,646	-0.23%
2024/03/26	1	49.50	0	0.00	49.65	1	7,194	0.01%
2024/03/25	9.3	50.43	1	50.40	50.40	8.3	7,200	0.12%
2024/03/22	44.2	49.21	22.4	50.16	50.30	21.8	7,172	0.30%
2024/03/21	36.2	48.20	0	0.00	48.70	36.2	6,957	0.52%
2024/03/20	101.1	48.13	0	0.00	47.95	101.1	6,979	1.45%	大買/鉅額交易
2024/03/19	3.3	48.68	0	0.00	48.60	3.3	6,984	0.05%
2024/03/18	9	47.82	2	47.95	48.40	7	7,276	0.10%
2024/03/15	1	47.55	0	0.00	47.55	1	7,377	0.01%
2024/03/14	0	47.20	0	0.00	47.15	0	7,313	0.00%
2024/03/13	10.2	47.46	0	0.00	47.55	10.2	7,365	0.14%
2024/03/11	5	47.55	0	0.00	47.55	5	7,409	0.07%
2024/03/08	11	47.67	2	47.20	47.10	9	7,416	0.12%
2024/03/07	12	48.39	6.2	48.59	48.30	5.8	7,380	0.08%
2024/03/06	5	49.05	0	0.00	48.90	5	7,391	0.07%
2024/03/05	3.1	49.43	0	0.00	49.45	3.1	7,401	0.04%
2024/03/04	8.1	49.97	0	0.00	49.80	8.1	7,410	0.11%
2024/03/01	2	49.60	0	0.00	49.60	2	7,433	0.03%
2024/02/29	0	0.00	5	49.70	49.65	-5	7,682	-0.07%
2024/02/27	10	49.02	2.1	48.96	48.90	7.9	8,222	0.10%
2024/02/26	3.4	49.57	1	49.80	49.75	2.4	8,200	0.03%
2024/02/23	4	48.54	62	48.53	48.40	-58	8,159	-0.71%
2024/02/22	3	49.05	2	49.05	49.25	1	8,163	0.01%
2024/02/21	0.1	49.15	0	0.00	49.10	0.1	8,207	0.00%
2024/02/20	10	49.10	1	49.10	49.05	9	8,243	0.11%
2024/02/19	0	49.53	0	0.00	49.45	0	8,342	0.00%
2024/02/16	5	49.30	0	0.00	49.30	5	8,393	0.06%
2024/02/05	0	48.30	0	0.00	48.10	0	8,533	0.00%
2024/02/02	3	48.25	3	48.28	48.25	0	8,539	0.00%
2024/02/01	1	48.95	4	48.75	48.85	-3	8,508	-0.04%
2024/01/31	2	48.95	1	49.20	49.20	1	8,619	0.01%
2024/01/30	7	50.25	4	50.20	49.80	3	8,825	0.03%
2024/01/29	1	50.30	7	50.07	50.20	-6	8,876	-0.07%
2024/01/26	0	0.00	6	49.96	49.90	-6	9,023	-0.07%
2024/01/25	2	50.10	1	50.60	50.10	1	9,076	0.01%
2024/01/24	3	50.70	0	0.00	50.50	3	9,094	0.03%
2024/01/22	54	50.00	13	49.96	49.90	41	9,131	0.45%
2024/01/19	24	50.02	7	50.19	49.95	17	9,129	0.19%
2024/01/18	16	49.96	4	49.83	49.80	12	9,208	0.13%
2024/01/17	8	51.28	2	50.55	50.20	6	9,224	0.07%
2024/01/16	2	51.75	2	51.30	51.30	0	9,252	0.00%
2024/01/15	67	53.93	28	54.37	52.10	39	9,218	0.42%
2024/01/12	3	52.97	1	52.30	53.00	2	8,866	0.02%
2024/01/11	34	51.15	3	51.10	52.00	31	8,723	0.36%
2024/01/10	3	51.97	8	52.09	51.60	-5	8,783	-0.06%
2024/01/09	69	52.45	12	51.71	51.50	57	8,630	0.66%
2024/01/08	36	54.23	7	53.98	53.70	29	8,428	0.34%
2024/01/05	0	0.00	0	54.20	54.20	0	8,203	0.00%
2024/01/04	5	52.90	0	0.00	52.70	5	8,070	0.06%
2024/01/03	30	52.99	0	0.00	52.70	30	8,366	0.36%
2024/01/02	23	53.52	0	0.00	53.60	23	8,328	0.28%
2023/12/29	40	53.40	6.1	53.50	53.60	34	8,357	0.41%
2023/12/28	0	0.00	2	53.20	53.10	-2	8,331	-0.02%
2023/12/27	1	52.90	1	52.80	52.80	0	8,352	0.00%
2023/12/26	7	53.19	8	53.24	53.00	-1	8,419	-0.01%
2023/12/25	2	53.30	7	53.11	53.30	-5	8,402	-0.06%
2023/12/21	8	52.91	3	52.80	52.10	5	8,547	0.06%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	3	52.23	0	0.00	52.00	3	8,505	0.04%
2023/12/18	31	52.77	0	52.80	52.80	31	8,579	0.36%
2023/12/15	2	52.35	2	52.60	52.50	0	8,674	0.00%
2023/12/14	2	52.25	2	52.00	52.00	0	8,797	0.00%
2023/12/13	6	52.92	2	52.01	51.90	4	8,952	0.04%
2023/12/12	2	52.75	0	52.76	52.70	2	8,927	0.02%
2023/12/11	0	0.00	2	51.40	51.50	-2	9,025	-0.02%
2023/12/08	0.1	52.05	0	0.00	51.50	0.1	9,174	0.00%
2023/12/06	1	52.20	0	0.00	52.00	1	10,039	0.01%
2023/12/05	4	52.45	4	52.30	52.40	0	10,377	0.00%
2023/12/04	0	0.00	14	52.99	53.10	-14	10,439	-0.13%
2023/12/01	5	52.20	2	52.40	52.30	3	10,463	0.03%
2023/11/30	0	0.00	4	51.60	51.80	-4	10,729	-0.04%
2023/11/28	0	0.00	0	52.40	52.30	0	11,478	0.00%
2023/11/27	0	0.00	2.4	52.48	51.60	-2.4	11,941	-0.02%
2023/11/24	9.4	52.66	56.1	52.57	52.60	-46.6	11,969	-0.39%
2023/11/22	4	50.80	0	0.00	50.70	4	13,177	0.03%
2023/11/21	5	50.86	0	0.00	50.60	5	14,097	0.04%
2023/11/20	2	51.10	4	51.15	51.20	-2	15,292	-0.01%
2023/11/17	1	50.50	31	50.50	50.40	-30	16,846	-0.18%
2023/11/16	4	50.15	4	50.16	50.40	0	16,958	0.00%
2023/11/15	13	49.55	10	49.58	49.25	3	16,884	0.02%
2023/11/14	26	49.92	2	49.98	49.25	24	16,885	0.14%
2023/11/13	0	0.00	2	49.10	49.15	-2	16,852	-0.01%
2023/11/10	28	49.06	12	48.99	48.55	16	16,862	0.09%
2023/11/09	13	49.57	5	49.51	49.10	8	16,918	0.05%
2023/11/08	9	50.35	5	49.64	49.50	4	17,049	0.02%
2023/11/07	16.1	49.88	2	49.95	49.35	14.1	17,126	0.08%
2023/11/06	16	51.75	2.1	51.61	51.60	13.9	17,057	0.08%
2023/11/03	6	51.20	12.1	51.69	51.80	-6.1	17,234	-0.04%
2023/11/02	1	49.90	3	49.63	50.10	-2	17,601	-0.01%
2023/11/01	3	48.50	1	48.70	48.70	2	17,693	0.01%
2023/10/31	1	49.90	0	0.00	48.55	1	17,832	0.01%
2023/10/30	0.1	49.81	0	49.95	49.60	0.1	17,965	0.00%
2023/10/27	1	50.10	0	0.00	50.10	1	18,128	0.01%
2023/10/26	8.1	50.47	7	50.13	50.00	1.1	18,398	0.01%
2023/10/25	1	50.70	10	50.80	50.50	-9	18,384	-0.05%
2023/10/24	12	48.83	1	48.46	50.10	11	18,391	0.06%
2023/10/23	2	47.95	0	0.00	48.40	2	18,373	0.01%
2023/10/20	9	48.41	1	48.45	48.45	8	18,464	0.04%
2023/10/19	4	49.51	2	49.68	49.80	2	18,502	0.01%
2023/10/18	13	49.76	15	49.98	49.30	-2	18,654	-0.01%
2023/10/17	13	52.38	0	0.00	51.60	13	18,695	0.07%
2023/10/16	9	54.18	16	54.49	53.70	-7	18,661	-0.04%
2023/10/13	0	0.00	34	54.38	54.70	-34	18,861	-0.18%
2023/10/12	5	53.88	0	0.00	54.30	5	19,063	0.03%
2023/10/11	14	55.11	39	55.11	53.90	-25	19,196	-0.13%
2023/10/06	31	53.69	1	53.50	53.80	30	19,075	0.16%
2023/10/05	0	0.00	17	53.62	53.60	-17	19,149	-0.09%
2023/10/04	11	53.37	1.1	53.43	53.30	9.9	19,196	0.05%
2023/10/03	25	54.49	2.1	54.60	54.20	22.9	19,333	0.12%
2023/10/02	121	55.26	15	54.90	55.00	106	19,460	0.54%	大買/鉅額交易
2023/09/28	225	54.64	9	54.90	54.90	216	19,648	1.10%	大買/鉅額交易
2023/09/27	9	54.03	3	54.33	54.40	6	20,053	0.03%
2023/09/26	33	55.52	4	55.23	54.60	29	20,131	0.14%
2023/09/25	3	56.57	3	57.07	56.70	0	20,174	0.00%
2023/09/22	19	55.69	14	55.84	55.70	5	20,194	0.02%
2023/09/21	16	55.36	14	55.21	55.50	2	20,340	0.01%
2023/09/20	16.1	56.13	2	56.10	56.00	14.1	20,661	0.07%
2023/09/19	7	56.74	10	56.93	56.20	-3	20,917	-0.01%
2023/09/18	16	58.32	13	58.80	57.60	3	21,299	0.01%
2023/09/15	14	58.43	6	58.45	58.00	8	22,514	0.04%
2023/09/14	12	59.76	8	59.54	59.20	4	24,361	0.02%
2023/09/13	19	59.96	21	60.04	59.90	-2	25,282	-0.01%
2023/09/12	24	60.80	11	61.27	60.50	13	25,608	0.05%
2023/09/11	41	62.22	23	63.10	60.80	18	25,750	0.07%
2023/09/08	13	60.72	22	61.52	61.90	-9	25,155	-0.04%
2023/09/07	2	60.60	0	0.00	60.40	2	24,936	0.01%
2023/09/06	8	60.05	10	60.30	60.30	-2	25,092	-0.01%
2023/09/05	24.1	60.26	16	60.08	59.50	8.1	25,246	0.03%
2023/09/04	24	61.88	8	62.13	61.30	16	25,481	0.06%
2023/09/01	11	62.21	9.1	62.24	62.40	1.9	25,566	0.01%
2023/08/31	20	62.34	23	62.26	62.00	-3	25,428	-0.01%
2023/08/30	18	60.97	22	61.05	61.60	-4	25,425	-0.02%
2023/08/29	26	59.32	27	60.65	61.50	-1	25,440	0.00%
2023/08/28	31	62.19	24	62.03	61.00	7	24,866	0.03%
2023/08/25	17	60.99	14	61.68	60.30	3	23,852	0.01%
2023/08/24	27	61.13	52.1	61.63	61.40	-25.1	23,172	-0.11%
2023/08/23	23	59.59	45.1	59.85	59.00	-22	22,194	-0.10%
2023/08/22	8	54.69	2	55.25	55.50	6	20,868	0.03%
2023/08/21	4	55.45	2	55.50	55.50	2	20,986	0.01%
2023/08/18	3	55.07	11	55.05	54.70	-8	21,567	-0.04%
2023/08/17	6	53.34	9	54.80	55.10	-3	22,073	-0.01%
2023/08/16	4	53.90	2	53.85	53.80	2	22,699	0.01%
2023/08/15	4	53.95	0	0.00	53.90	4	23,079	0.02%
2023/08/14	5	54.58	2	54.20	54.00	3	23,352	0.01%
2023/08/11	6	57.51	2	57.50	56.80	4	23,780	0.02%
2023/08/10	2.1	57.79	1.4	58.39	58.00	0.7	23,730	0.00%
2023/08/09	5	57.94	4.2	57.92	58.30	0.8	23,730	0.00%
2023/08/08	14	58.18	18	58.33	57.80	-4	23,855	-0.02%
2023/08/07	2	56.10	3.4	56.56	57.20	-1.4	23,996	-0.01%
2023/08/04	2	56.15	1	56.30	56.10	1	24,323	0.00%
2023/08/02	9	55.26	5.1	55.32	55.20	4	24,828	0.02%
2023/08/01	8	55.10	8	55.16	54.80	0	25,063	0.00%
2023/07/31	9	55.39	19.1	55.43	55.50	-10.1	25,683	-0.04%
2023/07/28	8	53.71	0	0.00	53.80	8	26,100	0.03%
2023/07/27	1	54.50	11	54.50	54.50	-10	27,285	-0.04%
2023/07/26	1	53.80	11	54.40	53.40	-10	28,078	-0.04%
2023/07/25	5	53.44	39.1	53.42	54.00	-34.1	29,699	-0.11%
2023/07/24	4	53.50	4	53.60	53.50	0	31,348	0.00%
2023/07/21	22	55.23	31	55.37	54.40	-9	32,211	-0.03%
2023/07/20	17	55.18	151	55.82	55.70	-134	34,259	-0.39%	大賣/鉅額交易
2023/07/19	20	54.40	3	53.80	53.70	17	35,118	0.05%
2023/07/18	11	53.97	4	53.50	53.50	7	35,969	0.02%
2023/07/17	5	54.98	7	54.66	54.80	-2	36,519	-0.01%
2023/07/14	105	56.01	114	55.78	55.70	-9	37,088	-0.02%	大買/大賣/
2023/07/13	11	56.68	7.9	56.86	56.10	3.1	38,925	0.01%
2023/07/12	10	57.64	104	57.50	57.20	-94	41,165	-0.23%	大賣/
2023/07/11	6	58.00	3	57.97	57.70	3	43,826	0.01%
2023/07/10	6.1	59.00	114	58.78	58.30	-107.9	45,283	-0.24%	大賣/鉅額交易
2023/07/07	6	59.26	4	59.15	59.40	2	46,632	0.00%
2023/07/06	28.1	60.73	9	61.02	60.20	19.1	47,102	0.04%
2023/07/05	116	62.08	19	62.84	61.90	97	47,378	0.20%	大買/
2023/07/04	31	61.45	12	61.47	61.30	19	47,089	0.04%
2023/07/03	15	60.06	20	60.86	61.40	-5	47,026	-0.01%
2023/06/30	23	60.35	1	59.90	60.00	22	46,820	0.05%
2023/06/29	14	61.12	1	60.40	60.50	13	46,813	0.03%
2023/06/28	23	60.93	35	60.78	60.70	-12	46,669	-0.03%
2023/06/27	11	60.47	18.5	60.67	59.30	-7.5	46,754	-0.02%
2023/06/26	14	61.86	16	62.68	60.70	-2	47,177	0.00%
2023/06/21	54	64.74	17	64.98	63.40	37	46,949	0.08%
2023/06/20	109	64.42	77.1	64.00	65.00	32	45,875	0.07%	大買/
2023/06/19	3	62.73	27	62.36	63.90	-24	43,882	-0.05%
2023/06/16	19	58.07	38	57.92	58.10	-19	42,910	-0.04%
2023/06/15	9	55.37	24	57.00	57.30	-15	42,614	-0.04%
2023/06/14	17	56.66	26	56.83	56.00	-9	42,368	-0.02%
2023/06/13	2	56.70	9	56.92	56.60	-7	42,460	-0.02%
2023/06/12	14	56.93	7	57.79	56.50	7	42,670	0.02%
2023/06/09	8	57.71	3	57.90	57.50	5	42,840	0.01%
2023/06/08	11	57.87	13	57.83	57.70	-2	43,055	0.00%
2023/06/07	8.1	57.51	62	57.50	57.50	-53.9	42,805	-0.13%
2023/06/06	11	56.80	13	57.04	56.40	-2	43,073	0.00%
2023/06/05	10	57.41	6.4	57.51	57.30	3.6	43,876	0.01%
2023/06/02	2	56.45	6	56.22	56.30	-4	43,546	-0.01%
2023/06/01	15.1	55.29	7	55.50	55.30	8.1	43,401	0.02%
2023/05/31	22	55.02	4	55.15	55.40	18	43,443	0.04%
2023/05/30	8	55.25	7	55.13	54.80	1	43,459	0.00%
2023/05/29	11	55.17	37	56.08	55.80	-26	43,343	-0.06%
2023/05/26	12	55.14	7	54.87	54.80	5	43,222	0.01%
2023/05/25	12	56.17	14	56.00	56.00	-2	43,100	0.00%
2023/05/24	19	57.63	22	57.25	56.70	-3	43,064	-0.01%
2023/05/23	7	56.97	5	56.96	56.70	2	42,899	0.00%
2023/05/22	7	56.41	53	56.15	56.90	-46	42,593	-0.11%
2023/05/19	4	54.70	7	54.59	54.20	-3	42,282	-0.01%
2023/05/18	36	54.71	31	54.76	54.50	5	42,021	0.01%
2023/05/17	8	55.53	19	55.54	55.00	-11	41,789	-0.03%
2023/05/16	29	53.80	2	53.80	53.70	27	41,378	0.07%
2023/05/15	9	53.58	3	53.50	53.70	6	41,725	0.01%
2023/05/12	7	54.27	35	52.99	54.40	-28	43,241	-0.06%
2023/05/11	32.3	54.62	59	53.85	54.00	-26.7	43,592	-0.06%
2023/05/10	8.1	55.48	14	55.54	55.30	-5.9	43,073	-0.01%
2023/05/09	86	55.14	11	54.71	54.50	75	42,634	0.18%
2023/05/08	13	56.68	8	56.86	56.60	5	42,096	0.01%
2023/05/05	64	56.08	15	56.71	56.40	49	41,801	0.12%
2023/05/04	50	58.05	1	57.80	57.60	49	41,148	0.12%
2023/05/03	64	58.66	62	58.45	58.70	2	40,545	0.00%
2023/05/02	10.4	58.35	14	57.90	57.40	-3.6	39,311	-0.01%
2023/04/28	49	58.25	40	58.69	58.00	9	38,504	0.02%
2023/04/27	45	57.28	145.2	57.24	57.50	-100.2	36,822	-0.27%	大賣/
2023/04/26	79	55.54	34	55.57	55.90	45	35,055	0.13%
2023/04/25	56.1	57.11	135	57.56	56.40	-78.9	34,075	-0.23%	大賣/
2023/04/24	134.1	55.45	64	56.67	57.50	70.1	31,803	0.22%	大買/
2023/04/21	40	54.09	25	54.23	54.70	15	30,689	0.05%
2023/04/20	64	54.43	20	54.81	54.40	44	29,705	0.15%
2023/04/19	99	56.81	17	56.24	56.60	82	28,932	0.28%
2023/04/18	44	56.17	46	56.28	55.90	-2	28,155	-0.01%
2023/04/17	75	56.33	90	57.40	58.00	-15	26,225	-0.06%
2023/04/14	75	54.48	34	54.29	54.20	41	23,870	0.17%
2023/04/13	27	51.38	60	52.36	52.90	-33	21,249	-0.16%
2023/04/12	16	47.41	80	47.65	48.15	-64	20,124	-0.32%
2023/04/11	149	44.78	18	44.13	43.80	131	18,629	0.70%	大買/鉅額交易
2023/04/10	60	43.82	31	43.83	44.30	29	18,055	0.16%
2023/04/07	107	42.33	9	42.21	42.40	98	17,575	0.56%	大買/
2023/04/06	12	42.07	0	0.00	42.00	12	17,668	0.07%
2023/03/31	13	41.62	0	0.00	41.65	13	17,716	0.07%
2023/03/30	39	41.64	45	41.87	41.85	-6	17,689	-0.03%
2023/03/29	51	41.47	30	41.56	41.55	21	17,597	0.12%
2023/03/28	30	41.75	3	41.35	41.20	27	17,588	0.15%
2023/03/27	79	43.53	78	43.66	43.20	1	17,093	0.01%
2023/03/24	55	41.96	14	42.16	42.45	41	16,439	0.25%
2023/03/23	76	41.83	44	41.62	41.75	32	16,380	0.20%
2023/03/22	21	40.85	5.3	40.90	40.85	15.7	16,148	0.10%
2023/03/21	11	40.98	20	41.42	41.00	-9	16,101	-0.06%
2023/03/20	3	40.85	13	40.81	41.00	-10	16,040	-0.06%
2023/03/17	12	40.27	28	40.37	40.25	-16	16,072	-0.10%
2023/03/16	27	40.26	22	40.47	40.20	5	16,215	0.03%
2023/03/15	29	41.09	17	40.94	41.00	12	16,594	0.07%
2023/03/14	7	39.92	9	40.17	39.85	-2	16,663	-0.01%
2023/03/13	235	38.69	6	39.20	38.95	229	17,010	1.35%	大買/鉅額交易
2023/03/10	5	40.97	135	40.78	40.90	-130	17,105	-0.76%	大賣/鉅額交易
2023/03/09	36	41.32	18.1	41.74	42.05	18	17,023	0.11%
2023/03/08	46	40.94	42	41.11	41.00	4	16,777	0.02%
2023/03/07	50	39.14	3	39.45	39.40	47	16,726	0.28%
2023/03/06	0	38.98	1	38.70	38.65	-1	16,633	-0.01%
2023/03/03	2	38.60	6	38.18	38.40	-4	16,513	-0.02%
2023/03/02	6	37.78	1	37.85	37.85	5	16,435	0.03%
2023/03/01	3	37.97	1	38.00	38.00	2	16,423	0.01%
2023/02/24	34	38.73	2	38.63	38.50	32	16,568	0.19%
2023/02/23	42	38.97	4	39.03	39.20	38	16,400	0.23%
2023/02/22	13	38.99	6	39.14	39.20	7	16,303	0.04%
2023/02/21	35	39.32	17	39.22	38.80	18	16,229	0.11%
2023/02/20	14	38.93	0	0.00	38.80	14	15,930	0.09%
2023/02/17	13	38.91	12	38.57	38.50	1	15,735	0.01%
2023/02/16	6	37.96	21	37.64	38.00	-15	15,357	-0.10%
2023/02/15	4	37.43	5	37.55	37.30	-1	15,226	-0.01%
2023/02/14	9	37.19	12	37.21	37.60	-3	15,097	-0.02%
2023/02/13	24	37.58	4	37.65	37.65	20	15,039	0.13%
2023/02/10	24	38.45	32	39.32	37.95	-8	14,717	-0.05%
2023/02/09	21	36.83	10	37.06	37.35	11	13,007	0.08%
2023/02/08	0	0.00	3	35.88	35.90	-3	12,322	-0.02%
2023/02/07	104	35.33	3	35.38	35.45	101	12,217	0.83%	大買/鉅額交易
2023/02/06	51	35.30	14	35.55	35.50	37	12,254	0.30%
2023/02/03	50	34.60	8	34.78	34.95	42	12,155	0.35%
2023/02/02	30	34.53	5	34.61	34.45	25	12,027	0.21%
2023/02/01	2	34.55	3	34.75	34.55	-1	11,897	-0.01%
2023/01/31	5	34.35	1	34.50	34.60	4	11,785	0.03%
2023/01/30	1	34.10	2	34.40	34.10	-1	11,767	-0.01%
2023/01/17	3	34.20	2	34.20	34.15	1	11,749	0.01%
2023/01/16	1	34.50	2	34.53	34.40	-1	11,809	-0.01%
2023/01/13	0	0.00	1	34.95	34.70	-1	11,871	-0.01%
2023/01/12	3	34.92	0	0.00	34.85	3	11,970	0.03%
2023/01/11	1	35.15	3	35.42	35.05	-2	11,993	-0.02%
2023/01/09	6	35.04	22	35.04	34.95	-16	11,937	-0.13%
2023/01/06	2	35.25	7	35.38	35.25	-5	11,951	-0.04%
2023/01/05	4	35.60	4	35.59	35.25	0	12,024	0.00%
2023/01/04	6	35.23	0	0.00	35.45	6	11,953	0.05%
2023/01/03	4	35.48	1	35.40	35.40	3	11,892	0.03%
2022/12/30	18	35.75	29	35.91	35.75	-11	11,774	-0.09%
2022/12/29	3	34.93	0	35.10	35.10	3	11,294	0.03%
2022/12/28	10	35.27	9.1	35.42	35.10	1	11,223	0.01%
2022/12/27	13	35.43	1	35.55	35.00	12	11,126	0.11%
2022/12/26	3	35.50	7	35.48	35.25	-4	11,028	-0.04%
2022/12/23	13	34.60	22	34.65	34.55	-9	10,789	-0.08%
2022/12/22	3	33.48	2	33.60	33.50	1	10,626	0.01%
2022/12/21	12	33.50	6	33.66	33.25	6	10,653	0.06%
2022/12/20	5	33.60	3	33.88	33.30	2	10,740	0.02%
2022/12/19	3	34.47	0	0.00	34.40	3	10,836	0.03%
2022/12/16	9	34.89	10	35.10	34.95	-1	10,808	-0.01%
2022/12/15	20	35.60	39.1	35.51	35.95	-19.1	10,663	-0.18%
2022/12/14	20	34.88	10	34.88	35.00	10	10,373	0.10%
2022/12/13	24	34.55	1	34.50	34.35	23	10,265	0.22%
2022/12/12	16	34.62	15	34.87	34.85	1	10,170	0.01%
2022/12/09	14	35.16	6	35.43	34.85	8	10,069	0.08%
2022/12/08	15	35.46	3	35.82	35.20	12	9,939	0.12%
2022/12/07	35	35.49	6	35.78	35.85	29	9,652	0.30%
2022/12/06	40	35.83	25	35.60	35.60	15	9,049	0.17%
2022/12/05	29	36.16	41	36.60	36.25	-12	8,693	-0.14%
2022/12/02	33	34.52	64	34.76	34.80	-31	7,945	-0.39%
2022/12/01	58.1	33.15	1	33.10	33.10	57.1	7,385	0.77%
2022/11/30	20.1	33.38	9	33.54	33.40	11.1	7,203	0.15%
2022/11/29	39	33.74	225	34.19	33.90	-186	6,738	-2.76%	大賣/鉅額交易
2022/11/28	2	31.83	20	31.90	31.90	-18	5,674	-0.32%
2022/11/25	0	0.00	1	31.55	31.40	-1	5,575	-0.02%
2022/11/24	7	31.61	1	31.60	31.40	6	5,571	0.11%
2022/11/23	7	31.63	4	31.75	31.55	3	5,518	0.05%
2022/11/22	38	31.76	7	31.36	31.55	31	5,426	0.57%
2022/11/21	0	0.00	3	30.90	30.90	-3	5,128	-0.06%
2022/11/18	41	31.10	8	31.26	31.05	33	5,115	0.65%
2022/11/17	64	30.60	0	0.00	30.60	64	5,066	1.26%
2022/11/16	18	31.46	10	31.65	31.05	8	4,972	0.16%
2022/11/15	5	30.98	0	0.00	30.95	5	4,857	0.10%
2022/11/14	0	0.00	1	31.00	31.15	-1	4,831	-0.02%
2022/11/11	8	31.41	0	0.00	30.90	8	4,846	0.17%
2022/11/09	13	31.42	0	0.00	31.05	13	5,034	0.26%
2022/11/08	45.1	32.00	0	0.00	31.60	45.1	4,958	0.91%
2022/11/07	41	33.15	2	33.03	33.05	39	4,776	0.82%
2022/11/04	5	33.11	2	32.65	32.65	3	4,807	0.06%
2022/11/03	11	32.91	1	33.05	33.10	10	4,848	0.21%
2022/11/02	1	32.80	11	32.54	32.45	-10	4,956	-0.20%
2022/11/01	5	31.80	0	0.00	31.80	5	5,247	0.10%
2022/10/28	1	30.90	0	0.00	30.60	1	5,701	0.02%
2022/10/27	5.2	31.25	5	31.45	31.20	0.2	6,360	0.00%
2022/10/24	1	32.10	0	0.00	32.30	1	7,643	0.01%
2022/10/21	5	30.15	5	30.35	31.60	0	7,662	0.00%
2022/10/20	16	30.20	0	0.00	30.25	16	7,750	0.21%
2022/10/18	80	31.33	0	0.00	31.30	80	7,721	1.04%
2022/10/14	120	31.50	0	0.00	31.45	120	8,017	1.50%	大買/鉅額交易
2022/10/07	2	33.40	2	33.20	33.45	0	8,286	0.00%
2022/10/05	3	34.10	0	0.00	34.10	3	9,131	0.03%
2022/10/04	1	34.50	3	34.45	34.35	-2	9,375	-0.02%
2022/10/03	3	33.85	0	0.00	34.15	3	9,695	0.03%
2022/09/27	1	34.25	0	0.00	34.15	1	10,620	0.01%
2022/09/26	3	36.85	4.1	35.61	35.55	-1.1	10,875	-0.01%
2022/09/23	3	36.20	3	36.10	36.10	0	11,223	0.00%
2022/09/21	0	0.00	2	36.00	35.55	-2	11,592	-0.02%
2022/09/20	0	0.00	5	35.70	36.10	-5	11,680	-0.04%
2022/09/15	1	36.70	5	37.80	36.55	-4	12,241	-0.03%
2022/09/14	0	0.00	3	36.30	36.85	-3	12,686	-0.02%
2022/09/13	0	0.00	15	36.80	36.70	-15	13,391	-0.11%
2022/09/12	2	36.45	3.1	36.65	36.80	-1.1	15,449	-0.01%
2022/09/08	2	35.90	0	0.00	36.00	2	16,498	0.01%
2022/09/07	1	35.90	8	35.96	35.75	-7	17,074	-0.04%
2022/09/05	1	35.65	0	0.00	35.35	1	17,077	0.01%
2022/09/02	1	35.30	5	35.35	35.20	-4	17,101	-0.02%
2022/09/01	3	35.45	2	35.25	35.25	1	17,091	0.01%
2022/08/31	1	35.50	0	0.00	35.50	1	17,113	0.01%
2022/08/30	2	35.10	0	0.00	35.15	2	17,109	0.01%
2022/08/26	2	35.80	2	36.00	35.80	0	17,097	0.00%
2022/08/25	0	0.00	2	35.75	35.75	-2	17,140	-0.01%
2022/08/24	0.1	35.85	0	0.00	35.75	0.1	17,235	0.00%
2022/08/23	21	35.65	1.1	35.56	35.90	20	17,266	0.12%
2022/08/19	1.1	35.10	1	35.45	35.10	0.1	17,273	0.00%
2022/08/18	1	35.10	0	0.00	35.40	1	17,291	0.01%
2022/08/17	19.1	35.25	0	0.00	35.05	19.1	17,429	0.11%
2022/08/16	4.1	35.84	5	36.51	35.60	-1	17,431	-0.01%
2022/08/15	0	0.00	4	37.03	36.90	-4	17,493	-0.02%
2022/08/12	5	37.10	26	37.25	37.00	-21	17,579	-0.12%
2022/08/11	24	37.11	24	37.15	36.80	0	17,572	0.00%
2022/08/10	5	37.00	8	36.89	36.75	-3	17,554	-0.02%
2022/08/09	16	37.12	5	37.10	37.15	11	17,517	0.06%
2022/08/08	13	36.94	76	37.22	37.00	-63	17,402	-0.36%
2022/08/05	7.1	36.01	5	36.10	35.95	2.1	17,068	0.01%
2022/08/04	17	36.28	5	36.00	36.00	12	16,971	0.07%
2022/08/03	37.1	37.19	28	37.26	37.10	9.1	16,796	0.05%
2022/08/02	24	37.81	24.1	37.82	38.20	-0.1	16,240	0.00%
2022/08/01	3	37.07	19	37.32	37.35	-16	15,602	-0.10%
2022/07/29	20	35.20	1	35.30	35.90	19	15,172	0.13%
2022/07/28	54	35.45	1	35.50	35.25	53	15,100	0.35%
2022/07/27	3	35.87	9.1	35.98	35.90	-6.1	15,046	-0.04%
2022/07/26	3	34.97	3	35.25	35.20	0	14,971	0.00%
2022/07/25	1	35.20	3	35.13	34.95	-2	14,971	-0.01%
2022/07/22	31	34.43	2	35.05	35.00	29	14,970	0.19%
2022/07/21	4.1	34.76	2	34.60	34.70	2.1	14,968	0.01%
2022/07/20	3	35.42	2	35.42	35.35	1	15,124	0.01%
2022/07/19	4	35.10	7	34.89	35.00	-3	15,270	-0.02%
2022/07/18	12	35.00	11	34.92	35.00	1	15,522	0.01%
2022/07/15	31	34.89	17	34.84	35.10	14	15,567	0.09%
2022/07/14	17	35.79	10	35.85	35.85	7	15,585	0.04%
2022/07/13	13	35.95	14	36.11	36.05	-1	15,513	-0.01%
2022/07/12	6	33.79	12	34.27	34.25	-6	15,255	-0.04%
2022/07/11	2	34.35	7	34.33	34.35	-5	15,535	-0.03%
2022/07/08	0	0.00	1	34.65	32.75	-1	15,691	-0.01%
2022/07/07	6	33.46	1	33.35	33.40	5	15,583	0.03%
2022/07/06	3	34.45	5	34.25	33.85	-2	15,517	-0.01%
2022/07/05	7	34.24	9	34.30	34.70	-2	15,350	-0.01%
2022/07/04	2	33.25	0	0.00	33.10	2	14,928	0.01%
2022/07/01	8	32.97	16	33.37	32.55	-8	14,518	-0.06%
2022/06/30	3	32.37	1	32.15	32.35	2	13,940	0.01%
2022/06/29	10	32.75	2	32.93	32.20	8	13,691	0.06%
2022/06/28	1	32.20	2	32.30	32.15	-1	13,485	-0.01%
2022/06/27	3	31.90	2	31.90	31.85	1	13,380	0.01%
2022/06/23	17	31.44	13	31.76	31.15	4	13,081	0.03%
2022/06/22	3	31.60	1	33.85	31.35	2	12,740	0.02%
2022/06/21	2	34.05	1	33.95	34.40	1	12,182	0.01%
2022/06/20	84	37.08	70	36.39	34.40	14	11,440	0.12%
2022/06/17	3	35.88	9	35.82	38.20	-6	9,329	-0.06%
2022/06/16	2	35.03	18	35.55	34.75	-16	8,190	-0.20%
2022/06/14	0	0.00	3	33.25	33.45	-3	7,473	-0.04%
2022/06/09	20	33.90	0	0.00	33.95	20	7,389	0.27%
2022/06/08	0	0.00	1	33.95	34.05	-1	7,334	-0.01%
2022/06/07	0	0.00	2	33.25	33.60	-2	7,289	-0.03%
2022/06/06	11	33.16	0	0.00	32.95	11	7,260	0.15%
2022/06/02	2	33.33	0	0.00	33.40	2	7,273	0.03%
2022/06/01	25	33.95	8	33.99	33.90	17	7,222	0.24%
2022/05/31	0	0.00	3	34.30	34.10	-3	7,105	-0.04%
2022/05/30	0	0.00	2	34.25	34.20	-2	7,023	-0.03%
2022/05/27	9	34.12	5	33.64	33.50	4	6,976	0.06%
2022/05/25	10	34.18	13	34.28	33.85	-3	6,836	-0.04%
2022/05/24	0	0.00	10	34.25	34.00	-10	6,625	-0.15%
2022/05/23	0	0.00	8	34.07	33.75	-8	6,483	-0.12%
2022/05/20	8	33.28	18	33.31	33.30	-10	6,281	-0.16%
2022/05/19	2	32.25	8	32.59	32.45	-6	6,117	-0.10%
2022/05/18	1	32.70	1	32.50	32.80	0	6,131	0.00%
2022/05/17	0	0.00	6	32.54	32.50	-6	6,135	-0.10%
2022/05/16	0	0.00	10	31.75	31.95	-10	6,090	-0.16%
2022/05/13	2	31.70	0	0.00	31.55	2	6,042	0.03%
2022/05/12	1	31.90	6	31.66	31.15	-5	5,992	-0.08%
2022/05/11	8	33.44	6	33.53	32.90	2	5,844	0.03%
2022/05/10	2	32.83	0	0.00	33.60	2	5,743	0.03%
2022/05/09	1	33.45	2	33.45	32.55	-1	5,606	-0.02%
2022/05/06	8	32.49	0	0.00	32.50	8	5,441	0.15%
2022/05/05	0	0.00	1	32.65	32.50	-1	5,378	-0.02%
2022/05/04	2	32.30	9	32.25	32.25	-7	5,328	-0.13%
2022/05/03	21	33.42	11	32.87	32.85	10	5,266	0.19%
2022/04/29	12	33.20	2	33.20	33.20	10	5,153	0.19%
2022/04/28	6	33.04	0	0.00	33.20	6	5,071	0.12%
2022/04/27	1	33.60	3	33.05	33.25	-2	4,986	-0.04%
2022/04/26	6	34.53	4	33.66	34.20	2	4,794	0.04%
2022/04/25	20	34.55	11	34.17	34.20	9	4,451	0.20%
2022/04/22	3	33.15	9	33.64	34.70	-6	4,162	-0.14%
2022/04/21	5	32.92	3	33.80	32.80	2	3,836	0.05%
2022/04/20	5	33.80	0	0.00	33.80	5	3,651	0.14%
2022/04/19	8	33.45	2	33.48	34.00	6	3,416	0.18%
2022/04/18	18	33.95	10.2	33.56	33.50	7.8	3,197	0.24%
2022/04/15	5	32.62	35	33.63	33.75	-30	2,960	-1.01%
2022/04/14	6	32.27	3	32.28	32.30	3	2,484	0.12%
2022/04/13	0	0.00	1	30.70	30.85	-1	2,029	-0.05%
2022/04/12	2	30.23	6	30.59	30.70	-4	1,866	-0.21%
2022/04/11	45	30.00	0	0.00	29.80	45	1,758	2.56%
2022/04/06	5	29.35	0	0.00	29.35	5	1,709	0.29%
2022/04/01	1	29.30	0	0.00	29.35	1	1,719	0.06%
2022/03/31	5	29.50	0	0.00	29.35	5	1,747	0.29%
2022/03/28	0	0.00	1	29.35	29.50	-1	1,756	-0.06%
2022/03/17	2	29.40	1	29.55	29.50	1	1,765	0.06%
2022/03/16	1	28.85	0	0.00	29.10	1	1,764	0.06%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/09	0	0.00	10	29.10	29.25	-10	1,821	-0.55%
2022/03/08	1	28.95	1	28.85	28.75	0	1,808	0.00%
2022/03/07	0	0.00	2	29.85	29.55	-2	1,761	-0.11%
2022/03/03	11	29.91	0	0.00	29.95	11	1,782	0.62%
2022/03/02	2	30.05	0	0.00	30.15	2	1,816	0.11%
2022/03/01	0	0.00	12	30.18	30.05	-12	1,838	-0.65%
2022/02/24	3	29.52	0	0.00	29.45	3	1,850	0.16%
2022/02/21	4	30.14	0	0.00	30.05	4	1,957	0.20%
2022/02/18	0	0.00	5	30.30	30.15	-5	2,008	-0.25%
2022/02/17	1	29.95	0	0.00	29.95	1	2,144	0.05%
2022/02/16	3	29.80	2	29.60	29.45	1	2,102	0.05%
2022/02/14	0	0.00	4	29.25	29.25	-4	2,127	-0.19%
2022/02/08	2	29.55	0	0.00	29.70	2	2,206	0.09%
2022/01/26	8	29.25	0	0.00	29.10	8	2,237	0.36%
2022/01/25	2	29.03	0	0.00	29.05	2	2,263	0.09%
2022/01/10	0	0.00	12	30.59	30.40	-12	2,201	-0.55%
2022/01/07	8.2	30.00	0	0.00	29.95	8.2	2,108	0.39%
2022/01/06	5	29.90	1	29.85	29.65	4	2,037	0.20%
2022/01/04	0	0.00	1.6	29.37	29.50	-1.6	1,995	-0.08%
2022/01/03	0	0.00	1	29.35	29.30	-1	1,983	-0.05%
2021/12/29	0	0.00	2	29.40	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	1	29.75	29.55	-1	1,915	-0.05%
2021/12/27	1	29.65	0	0.00	29.70	1	1,915	0.05%
2021/12/24	2	29.40	0	0.00	29.40	2	1,908	0.10%
2021/12/23	2	29.43	0	0.00	29.35	2	1,926	0.10%
2021/12/22	1	29.25	0	0.00	29.10	1	1,931	0.05%
2021/12/20	1	29.05	0	0.00	29.00	1	1,922	0.05%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/13	0	0.00	1	29.60	29.45	-1	1,975	-0.05%
2021/12/09	0	0.00	3	29.70	29.55	-3	2,023	-0.15%
2021/12/08	0	0.00	0.1	29.70	29.65	-0.1	2,041	-0.01%
2021/12/06	1	29.65	0	0.00	29.75	1	2,040	0.05%
2021/12/02	0	0.00	20	29.10	29.05	-20	2,084	-0.96%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/25	1	30.45	0	0.00	30.40	1	2,090	0.05%
2021/11/24	0	0.00	2	30.60	30.55	-2	2,070	-0.10%
2021/11/23	0	0.00	3	30.20	30.20	-3	2,019	-0.15%
2021/11/22	0	0.00	2	30.40	30.40	-2	1,998	-0.10%
2021/11/18	0	0.00	3.5	30.36	30.35	-3.5	1,928	-0.18%
2021/11/17	1	30.10	0	0.00	30.00	1	1,854	0.05%
2021/11/16	1	30.20	2	30.40	29.80	-1	1,794	-0.06%
2021/11/12	2	29.00	0	0.00	29.25	2	1,622	0.12%
2021/11/11	0	0.00	5.1	29.10	29.10	-5.1	1,614	-0.31%
2021/11/10	4	29.19	0	0.00	28.95	4	1,709	0.23%
2021/11/09	0	0.00	5	29.40	29.35	-5	1,728	-0.29%
2021/11/08	2	29.13	5	29.20	29.15	-3	1,715	-0.17%
2021/11/05	0	0.00	1	28.95	28.70	-1	1,730	-0.06%
2021/11/04	2	28.95	15	29.00	28.80	-13	1,755	-0.74%
2021/11/01	1	28.40	0	0.00	28.35	1	1,768	0.06%
2021/10/28	0	0.00	2	28.30	28.35	-2	1,912	-0.10%
2021/10/25	1	28.10	2	28.00	28.10	-1	2,173	-0.05%
2021/10/20	2	28.40	0	0.00	28.25	2	2,298	0.09%
2021/10/18	0	0.00	15	28.20	28.25	-15	2,400	-0.62%
2021/10/14	0	0.00	1	28.25	28.20	-1	2,435	-0.04%
2021/10/13	1	27.80	0	0.00	28.10	1	2,449	0.04%
2021/10/08	1	28.25	0	0.00	28.15	1	2,500	0.04%
2021/10/04	1	28.30	0	0.00	28.25	1	2,547	0.04%
2021/09/29	5	27.85	0	0.00	28.10	5	2,558	0.20%
2021/09/28	3	28.15	0	0.00	28.20	3	2,560	0.12%
2021/09/24	0	0.00	5	28.50	28.20	-5	2,599	-0.19%
2021/09/13	1	27.35	0	0.00	27.35	1	3,292	0.03%
2021/09/10	5	27.55	0	0.00	27.55	5	3,380	0.15%
2021/09/07	6	27.95	0	0.00	27.90	6	3,370	0.18%
2021/09/06	6	28.46	0	0.00	28.10	6	3,378	0.18%
2021/09/03	1	28.60	0	0.00	28.65	1	3,337	0.03%
2021/09/02	5	28.90	2	28.90	28.90	3	3,334	0.09%
2021/08/31	0	0.00	2.1	29.15	29.15	-2.1	3,352	-0.06%
2021/08/30	2	29.00	0	0.00	29.00	2	3,383	0.06%
2021/08/27	5	29.00	0	0.00	29.10	5	3,501	0.14%
2021/08/24	0	0.00	5	29.35	29.30	-5	3,733	-0.13%
2021/08/20	1	28.75	0	0.00	28.90	1	3,751	0.03%
2021/08/19	5	28.90	0	0.00	28.95	5	3,743	0.13%
2021/08/18	1	28.80	0	0.00	29.45	1	3,722	0.03%
2021/08/17	0	0.00	2	29.70	29.30	-2	3,701	-0.05%
2021/08/16	2	30.20	4	30.20	29.45	-2	3,687	-0.05%
2021/08/13	1	30.50	5	30.41	30.20	-4	3,583	-0.11%
2021/08/12	3	30.30	0	0.00	30.25	3	3,542	0.08%
2021/08/11	2	30.05	0	0.00	29.95	2	3,535	0.06%
2021/08/10	0	0.00	16	30.13	30.20	-16	3,511	-0.46%
2021/08/09	0	0.00	2	29.95	30.00	-2	3,526	-0.06%
2021/08/05	3	29.58	0	0.00	29.70	3	3,543	0.08%
2021/08/04	5	29.95	0	0.00	29.85	5	3,632	0.14%
2021/08/03	22	30.89	0	0.00	30.50	22	3,618	0.61%
2021/08/02	6	30.68	8	30.81	30.90	-2	3,548	-0.06%
2021/07/30	0	0.00	6	29.87	29.80	-6	3,339	-0.18%
2021/07/29	0	0.00	1	30.00	30.00	-1	3,343	-0.03%
2021/07/27	0	0.00	3	30.00	30.00	-3	3,385	-0.09%
2021/07/26	0	0.00	2	29.80	29.85	-2	3,374	-0.06%
2021/07/23	2	29.40	0	0.00	29.55	2	3,343	0.06%
2021/07/22	3	29.10	0	0.00	29.00	3	3,339	0.09%
2021/07/19	0	0.00	1	29.05	29.25	-1	3,503	-0.03%
2021/07/14	10	28.75	5	28.61	28.65	5	3,870	0.13%
2021/07/08	0	0.00	0.1	28.95	28.85	-0.1	4,279	0.00%
2021/07/07	1	29.15	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	1	28.95	29.00	-1	4,282	-0.02%
2021/06/30	4	29.24	0	0.00	29.15	4	4,275	0.09%
2021/06/29	0	0.00	7	29.10	29.10	-7	4,272	-0.16%
2021/06/28	5	29.74	0	0.00	29.65	5	4,246	0.12%
2021/06/25	0	0.00	2	29.75	29.50	-2	4,015	-0.05%
2021/06/24	2	29.65	1	29.70	29.75	1	4,006	0.02%
2021/06/23	0	0.00	2	30.25	29.70	-2	3,958	-0.05%
2021/06/22	8	30.32	0	0.00	29.85	8	3,860	0.21%
2021/06/21	3	29.70	1	29.55	29.55	2	3,570	0.06%
2021/06/16	1	28.80	0	0.00	28.50	1	3,456	0.03%
2021/06/09	0	0.00	4.1	29.06	29.20	-4.1	3,429	-0.12%
2021/06/04	1	29.90	1	29.15	29.30	0	3,439	0.00%
2021/06/03	1	28.95	0.1	29.90	29.90	0.9	3,338	0.03%
2021/06/02	4	28.00	2	27.85	27.90	2	3,139	0.06%
2021/05/26	0	0.00	3	27.30	27.35	-3	3,696	-0.08%
2021/05/20	0	0.00	4	26.73	26.60	-4	3,972	-0.10%
2021/05/17	1	25.50	2	25.80	25.60	-1	3,973	-0.03%
2021/05/14	0	0.00	2	26.55	26.60	-2	3,929	-0.05%
2021/05/12	0	0.00	5	27.42	26.50	-5	3,863	-0.13%
2021/05/10	0	0.00	1	28.60	28.70	-1	3,714	-0.03%
2021/05/07	0	0.00	2	28.55	28.60	-2	3,706	-0.05%
2021/05/05	0	0.00	1	28.60	28.40	-1	3,687	-0.03%
2021/05/04	1	28.60	0	0.00	28.50	1	3,672	0.03%
2021/05/03	5	29.70	8	29.65	29.55	-3	3,600	-0.08%
2021/04/29	0	0.00	1	30.40	30.05	-1	3,610	-0.03%
2021/04/28	0	0.00	10	30.12	30.00	-10	3,573	-0.28%
2021/04/27	5	30.58	3	30.48	30.30	2	3,541	0.06%
2021/04/26	0	0.00	5	30.71	30.75	-5	3,499	-0.14%
2021/04/23	0	0.00	2	30.78	30.70	-2	3,442	-0.06%
2021/04/22	7	30.86	2.2	31.20	30.50	4.8	3,378	0.14%
2021/04/21	9	30.28	0	0.00	30.30	9	3,153	0.29%
2021/04/20	8	30.63	5	30.52	30.45	3	3,118	0.10%
2021/04/19	9	30.77	4	30.55	31.10	5	3,048	0.16%
2021/04/15	1	29.55	0	0.00	29.55	1	2,786	0.04%
2021/04/14	2	29.55	8	29.20	29.20	-6	2,739	-0.22%
2021/04/13	1	28.80	0	0.00	28.75	1	2,694	0.04%
2021/04/08	0	0.00	3	29.00	29.00	-3	2,760	-0.11%
2021/04/07	3	29.05	0	0.00	29.05	3	2,756	0.11%
2021/04/06	0.1	28.85	4	28.85	28.95	-3.9	2,763	-0.14%
2021/04/01	0	0.00	22	28.75	28.80	-22	2,767	-0.79%
2021/03/30	3	29.00	5	29.05	29.05	-2	2,743	-0.07%
2021/03/29	0	0.00	2	29.10	29.15	-2	2,731	-0.07%
2021/03/26	0.1	29.30	0	0.00	29.30	0.1	2,761	0.00%
2021/03/24	1	29.30	3	29.30	29.35	-2	2,894	-0.07%
2021/03/23	0	0.00	1	29.00	29.10	-1	2,893	-0.03%
2021/03/22	5	29.01	4	28.90	29.00	1	2,929	0.03%
2021/03/19	5	29.12	0	0.00	29.05	5	2,901	0.17%
2021/03/18	0	0.00	1	29.40	29.25	-1	2,874	-0.03%
2021/03/17	0	0.00	1	29.25	29.30	-1	2,872	-0.03%
2021/03/16	3	29.63	0	0.00	29.30	3	2,877	0.10%
2021/03/15	10	29.15	0	0.00	29.50	10	2,873	0.35%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/05	10	29.89	7	29.75	29.75	3	2,814	0.11%
2021/03/04	0	0.00	5	29.75	30.00	-5	2,795	-0.18%
2021/03/02	4.1	29.94	1	30.10	29.70	3.1	2,725	0.11%
2021/02/26	38	29.77	13	30.27	30.30	25	2,564	0.97%
2021/02/25	15	29.47	5	29.42	29.55	10	2,295	0.44%
2021/02/24	0	0.00	5	28.40	28.35	-5	2,119	-0.24%
2021/02/19	0	0.00	2	27.65	27.85	-2	2,109	-0.09%
2021/02/17	2	27.65	0	0.00	27.70	2	2,104	0.10%
2021/01/29	0	0.00	0	27.30	27.15	0	2,150	0.00%
2021/01/20	1	27.40	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%
2021/01/08	0	0.00	2	28.78	28.70	-2	1,908	-0.10%
2021/01/07	0	0.00	2	28.70	28.70	-2	1,893	-0.11%
2021/01/04	1	29.65	0	0.00	29.45	1	1,815	0.06%
2020/12/28	1	29.05	1	28.90	28.95	0	1,684	0.00%
2020/12/25	1	28.60	0	0.00	28.60	1	1,654	0.06%
2020/12/21	0	0.00	3	29.50	29.45	-3	1,672	-0.18%
2020/12/18	1	28.95	0	0.00	29.10	1	1,601	0.06%
2020/12/16	3	28.72	7	28.95	28.85	-4	1,580	-0.25%
2020/12/10	0	0.00	12	28.25	28.25	-12	1,562	-0.77%
2020/12/07	6	29.10	0	0.00	28.85	6	1,616	0.37%
2020/12/03	0	0.00	2	28.50	28.75	-2	1,629	-0.12%
2020/12/01	5	28.60	0	0.00	28.55	5	1,732	0.29%
2020/11/26	1	28.95	0	0.00	28.70	1	2,209	0.05%
2020/11/24	5	28.60	0	0.00	28.60	5	2,891	0.17%
2020/11/23	11	28.87	0	0.00	28.80	11	2,901	0.38%
2020/11/20	1	28.95	0	0.00	28.90	1	2,889	0.03%
2020/11/19	4	28.99	0	0.00	29.00	4	2,900	0.14%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/11	1	28.30	0	0.00	28.55	1	3,143	0.03%
2020/11/06	5	27.95	0	0.00	28.05	5	3,106	0.16%
2020/10/08	0	0.00	2	28.65	28.80	-2	3,373	-0.06%
2020/09/24	7	28.21	0	0.00	28.05	7	3,668	0.19%
2020/09/18	0	0.00	10	29.67	29.80	-10	3,612	-0.28%
2020/09/17	1	29.60	1	29.60	29.55	0	3,641	0.00%
2020/09/16	2	29.80	0	0.00	29.75	2	3,732	0.05%
2020/09/15	5	29.55	0	0.00	29.55	5	3,759	0.13%
2020/09/11	1	29.70	1	29.85	29.70	0	3,746	0.00%
2020/09/09	6	29.95	1	29.85	30.00	5	3,708	0.13%
2020/09/08	4	30.30	0	0.00	30.25	4	3,685	0.11%
2020/09/04	1	30.25	0	0.00	30.25	1	3,677	0.03%
2020/09/03	0	0.00	1	30.55	30.65	-1	3,632	-0.03%
2020/09/02	4	30.63	8	30.89	30.85	-4	3,597	-0.11%
2020/09/01	14	31.45	8	31.39	31.20	6	3,539	0.17%
2020/08/31	13	31.80	139	31.91	32.00	-126	3,278	-3.84%	大賣/鉅額交易
2020/08/28	3	28.98	3	29.02	29.10	0	2,640	0.00%
2020/08/27	0	0.00	2	28.68	28.70	-2	2,584	-0.08%
2020/08/26	3	28.63	1	28.70	28.70	2	2,581	0.08%
2020/08/25	4	28.70	0	0.00	28.35	4	2,588	0.15%
2020/08/24	10	28.57	6	28.63	28.55	4	2,583	0.15%
2020/08/21	1	28.10	7	27.90	28.05	-6	2,607	-0.23%
2020/08/20	8	27.83	2	27.85	27.75	6	2,621	0.23%
2020/08/19	5	28.99	3	28.95	28.85	2	2,558	0.08%
2020/08/18	1	28.50	3	28.20	28.10	-2	2,486	-0.08%
2020/08/17	1	28.20	2	28.73	28.40	-1	2,503	-0.04%
2020/08/14	1	27.60	0	0.00	27.60	1	2,506	0.04%
2020/08/13	4	27.35	1	27.70	27.40	3	2,518	0.12%
2020/08/12	3	27.40	2	27.60	27.40	1	2,542	0.04%
2020/08/11	11	27.35	1	27.60	27.30	10	2,533	0.39%
2020/08/10	1	27.10	4	27.25	27.20	-3	2,519	-0.12%
2020/08/05	1	27.00	1	27.00	26.95	0	2,485	0.00%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/07/31	1	26.75	0	0.00	26.65	1	2,524	0.04%
2020/07/29	0	0.00	1	26.95	26.90	-1	2,571	-0.04%
2020/07/21	0	0.00	1	27.85	27.85	-1	2,594	-0.04%
2020/07/15	0	0.00	1	27.55	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	27.95	0	0.00	27.80	1	2,631	0.04%
2020/07/09	0	0.00	1	28.75	28.65	-1	2,602	-0.04%
2020/06/30	6	29.87	0	0.00	29.80	6	2,486	0.24%
2020/06/29	2	29.60	1	29.70	29.75	1	2,486	0.04%
2020/06/24	1	30.00	0	0.00	29.95	1	2,482	0.04%
2020/06/23	7	30.15	5	30.30	30.35	2	2,480	0.08%
2020/06/15	1	29.10	0	0.00	29.15	1	2,623	0.04%
2020/06/11	11	29.90	0	0.00	29.25	11	2,687	0.41%
2020/06/09	0	0.00	1	29.95	29.80	-1	2,762	-0.04%
2020/06/08	7	30.48	0	0.00	30.30	7	2,787	0.25%
2020/06/04	4	29.75	1	29.90	29.55	3	2,757	0.11%
2020/06/03	0	0.00	10	29.70	29.60	-10	2,854	-0.35%
2020/06/02	6.1	29.43	0	0.00	29.50	6.1	2,856	0.21%
2020/06/01	7	29.58	0	0.00	29.50	7	2,846	0.25%
2020/05/29	8	29.18	0	0.00	29.30	8	2,836	0.28%
2020/05/28	14	29.54	0	0.00	29.10	14	2,835	0.49%
2020/05/27	2	28.65	0	0.00	29.00	2	2,813	0.07%
2020/05/26	17	28.66	0	0.00	28.65	17	2,840	0.60%
2020/05/25	10	28.46	0	0.00	28.45	10	2,852	0.35%
2020/05/22	8	28.61	0	0.00	28.55	8	2,906	0.28%
2020/05/20	0	0.00	10	28.10	28.05	-10	2,890	-0.35%
2020/05/15	2	27.45	0	0.00	27.40	2	2,887	0.07%
2020/05/13	1	27.40	0	0.00	27.85	1	2,911	0.03%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	0	0.00	1	27.70	27.70	-1	2,942	-0.03%
2020/05/08	0	0.00	10	27.90	27.95	-10	2,915	-0.34%
2020/05/05	1	28.55	0	0.00	28.70	1	2,967	0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	2	28.45	28.70	-2	3,020	-0.07%
2020/04/29	1	28.00	30	28.10	28.05	-29	3,066	-0.95%
2020/04/28	0	0.00	1	27.65	27.85	-1	3,121	-0.03%
2020/04/23	2	26.93	0	0.00	26.85	2	3,370	0.06%
2020/04/21	2	27.50	0	0.00	27.25	2	3,449	0.06%
2020/04/20	0	0.00	5	27.75	27.80	-5	3,541	-0.14%
2020/04/17	1	27.60	2	27.80	27.75	-1	4,042	-0.02%
2020/04/16	30	27.76	0	0.00	27.65	30	4,198	0.71%
2020/04/15	12	28.48	0	0.00	28.40	12	4,255	0.28%
2020/04/09	1	27.75	0	0.00	27.95	1	4,817	0.02%
2020/04/08	0.1	27.80	0	0.00	27.80	0.1	5,048	0.00%
2020/03/30	0	0.00	25	26.65	26.70	-25	6,005	-0.42%
2020/03/27	0	0.00	27	26.90	26.65	-27	6,254	-0.43%
2020/03/26	27	26.60	0	0.00	26.55	27	6,567	0.41%
2020/03/24	10	26.10	10	26.05	26.10	0	6,581	0.00%
2020/03/19	0	0.00	3	25.50	26.50	-3	6,654	-0.05%
2020/03/18	0	0.00	1	26.80	26.80	-1	6,527	-0.02%
2020/03/13	6	27.21	20	27.15	27.65	-14	6,381	-0.22%
2020/03/12	10	28.95	0	0.00	28.80	10	6,274	0.16%
2020/03/10	10	29.20	3	29.50	29.45	7	6,207	0.11%
2020/03/09	0	0.00	1	30.00	29.70	-1	6,162	-0.02%
2020/03/05	1	31.20	0	0.00	31.15	1	6,069	0.02%
2020/03/04	0	0.00	1	30.95	31.00	-1	6,069	-0.02%
2020/03/03	0.2	31.20	0	0.00	31.15	0.2	6,058	0.00%
2020/02/27	2	31.60	0	0.00	31.35	2	5,990	0.03%
2020/02/24	4	31.98	2.1	31.86	31.85	1.9	5,835	0.03%
2020/02/20	3	32.90	0	0.00	32.75	3	5,715	0.05%
2020/02/19	0	0.00	2	33.00	32.95	-2	5,686	-0.04%
2020/02/17	3	32.62	2	32.70	32.60	1	5,649	0.02%
2020/02/14	3	32.90	0	0.00	32.90	3	5,617	0.05%
2020/02/12	30	33.06	0	0.00	32.85	30	5,596	0.54%
2020/02/11	3	33.00	0	0.00	32.95	3	5,543	0.05%
2020/02/10	2	32.55	0	0.00	32.65	2	5,518	0.04%
2020/02/07	5	33.01	5	32.95	33.00	0	5,487	0.00%
2020/02/06	2	33.45	0	0.00	33.45	2	5,439	0.04%
2020/02/05	8	33.31	1	33.30	33.30	7	5,406	0.13%
2020/02/04	8	33.44	0	0.00	33.55	8	5,351	0.15%
2020/02/03	8	32.77	8	32.95	33.05	0	5,279	0.00%
2020/01/31	7	33.91	1	33.90	33.75	6	5,190	0.12%
2020/01/30	15	33.51	19	33.68	33.30	-4	5,112	-0.08%
2020/01/20	0	0.00	8	34.90	34.95	-8	4,941	-0.16%
2020/01/17	0	0.00	1	34.75	34.75	-1	4,869	-0.02%
2020/01/16	2	34.70	2	34.70	34.75	0	4,822	0.00%
2020/01/15	6	34.80	1	34.55	34.60	5	4,798	0.10%
2020/01/14	2	34.65	0	0.00	34.45	2	4,731	0.04%
2020/01/13	31	35.62	22	36.28	34.75	9	4,620	0.19%
2020/01/10	1	34.75	1	34.95	34.75	0	4,117	0.00%
2020/01/08	3	34.53	0	0.00	34.30	3	3,847	0.08%
2020/01/07	2	34.50	1	34.60	34.75	1	3,711	0.03%
2020/01/06	27	35.19	2	35.30	35.00	25	3,631	0.69%
2020/01/03	1	35.15	7.4	34.87	35.05	-6.4	3,437	-0.19%
2020/01/02	35.1	35.77	2	35.58	35.85	33.1	3,225	1.03%
2019/12/31	10	34.83	20.4	34.94	35.90	-10.4	2,963	-0.35%
2019/12/30	0	0.00	3	33.32	33.50	-3	2,327	-0.13%
2019/12/27	6	32.73	0	0.00	32.50	6	2,156	0.28%
2019/12/26	6	33.20	3	33.13	32.85	3	2,051	0.15%
2019/12/25	8	33.03	0	0.00	32.90	8	1,984	0.40%
2019/12/24	7	33.17	0	0.00	32.95	7	1,895	0.37%
2019/12/23	17	33.03	4	33.31	33.10	13	1,654	0.79%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	3	31.67	0	0.00	31.50	3	1,299	0.23%
2019/12/18	9	32.29	0	0.00	32.10	9	1,240	0.73%
2019/12/17	2	31.60	0	0.00	31.60	2	1,091	0.18%
2019/12/16	0	0.00	10	31.17	31.30	-10	1,044	-0.96%
2019/12/06	3	31.20	0	0.00	31.25	3	1,053	0.28%
2019/11/29	0	0.00	5	31.72	31.80	-5	953	-0.52%
2019/11/26	0	0.00	1	31.75	31.80	-1	975	-0.10%
2019/11/21	0	0.00	1	31.80	31.90	-1	976	-0.10%
2019/11/20	0	0.00	0	33.80	31.90	0	977	0.00%
2019/11/18	0	0.00	1	31.85	31.80	-1	1,036	-0.10%
2019/11/13	5	31.90	0	0.00	31.85	5	1,082	0.46%
2019/11/07	3	31.80	0	0.00	31.75	3	1,119	0.27%
2019/11/05	0	31.90	4	31.90	31.85	-4	1,117	-0.36%
2019/11/04	0.1	31.90	0	0.00	31.95	0.1	1,125	0.01%
2019/11/01	0	0.00	1	31.70	31.70	-1	1,124	-0.09%
2019/10/23	0.1	31.60	3	31.55	31.55	-2.9	1,186	-0.25%
2019/10/22	0	0.00	2	31.55	31.55	-2	1,186	-0.17%
2019/10/18	2	31.50	0	0.00	31.50	2	1,196	0.17%
2019/10/15	0	0.00	1	31.60	31.80	-1	1,172	-0.09%
2019/10/07	0	0.00	1	32.35	32.20	-1	1,184	-0.08%
2019/10/03	0.1	32.10	0	0.00	32.05	0.1	1,267	0.01%
2019/09/25	0	0.00	2	32.40	32.65	-2	1,560	-0.13%
2019/09/24	0	0.00	30	32.40	32.55	-30	1,585	-1.89%
2019/09/18	0	0.00	1	32.05	32.00	-1	1,714	-0.06%
2019/09/16	2	31.70	0	0.00	31.50	2	1,757	0.11%
2019/09/11	1	31.90	3	31.90	31.75	-2	1,782	-0.11%
2019/09/10	1	31.90	0	0.00	31.90	1	1,792	0.06%
2019/09/06	0	0.00	5	32.00	32.00	-5	1,794	-0.28%
2019/09/05	1	32.25	0	0.00	32.10	1	1,800	0.06%
2019/09/04	30	32.05	0	0.00	32.05	30	1,819	1.65%
2019/09/02	0.1	32.15	0	0.00	32.20	0.1	1,906	0.00%
2019/08/23	0	0.00	2	32.45	32.45	-2	2,056	-0.10%
2019/08/22	3	32.85	0	0.00	32.60	3	2,069	0.14%
2019/08/20	5	32.40	0	0.00	32.30	5	2,045	0.24%
2019/08/13	0	0.00	5	31.80	31.80	-5	1,983	-0.25%
2019/08/12	5	32.05	5	32.20	31.95	0	1,991	0.00%
2019/08/02	1	31.80	0	0.00	31.75	1	1,987	0.05%
2019/07/31	5	32.03	0	0.00	31.95	5	1,996	0.25%
2019/07/29	4	32.25	0	0.00	32.10	4	2,000	0.20%
2019/07/26	0	0.00	5	31.70	32.00	-5	1,976	-0.25%
2019/07/19	0	0.00	5	32.85	32.85	-5	1,933	-0.26%
2019/07/15	1	32.75	0	0.00	32.75	1	1,940	0.05%
2019/07/08	4	34.30	1	34.25	34.40	3	1,968	0.15%
2019/07/05	5	34.20	0	0.00	34.20	5	1,884	0.27%
2019/07/04	2	34.10	4	34.00	34.10	-2	1,863	-0.11%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/02	5.1	33.59	21	34.62	33.60	-15.9	1,844	-0.86%
2019/06/28	1	33.80	0	0.00	33.80	1	1,710	0.06%
2019/06/27	0	0.00	1	34.10	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	2	33.80	33.80	-2	1,668	-0.12%
2019/06/20	0	0.00	2	33.10	33.00	-2	1,584	-0.13%
2019/06/19	0.6	33.00	1	33.00	33.05	-0.4	1,571	-0.03%
2019/06/17	0	0.00	1	32.80	32.75	-1	1,585	-0.06%
2019/06/14	1	32.50	0	0.00	32.60	1	1,616	0.06%
2019/06/13	3	32.43	0	0.00	32.60	3	1,640	0.18%
2019/06/11	2	32.75	0	0.00	32.55	2	1,710	0.12%
2019/06/10	0	0.00	3	33.48	33.45	-3	1,780	-0.17%
2019/06/06	0	0.00	3	33.00	33.10	-3	1,773	-0.17%
2019/06/05	1	32.70	1	32.70	32.65	0	1,747	0.00%
2019/06/03	1	32.60	0	0.00	32.65	1	1,787	0.06%
2019/05/30	1	32.45	6	32.40	32.55	-5	1,776	-0.28%
2019/05/28	2	31.75	0	0.00	31.75	2	1,740	0.11%
2019/05/20	1	31.65	8	31.55	31.50	-7	1,803	-0.39%
2019/05/13	3	30.50	0	0.00	30.55	3	1,861	0.16%
2019/05/06	6	31.90	0	0.00	31.55	6	2,141	0.28%
2019/05/03	5	31.75	2	31.70	31.75	3	2,242	0.13%
2019/04/16	0	0.00	3	31.65	31.40	-3	2,298	-0.13%
2019/04/15	3	31.45	0	0.00	31.45	3	2,273	0.13%
2019/04/12	3	32.10	0	0.00	31.85	3	2,240	0.13%
2019/04/11	0	0.00	5	31.40	31.40	-5	2,212	-0.23%
2019/04/08	0	0.00	0	31.85	31.80	0	2,198	0.00%
2019/04/03	0	0.00	2	31.95	32.05	-2	2,185	-0.09%
2019/04/02	5	32.30	0	0.00	32.05	5	2,184	0.23%
2019/03/28	1	32.10	0	0.00	32.05	1	2,147	0.05%
2019/03/25	0	0.00	6	32.05	31.80	-6	2,154	-0.28%
2019/03/21	1	32.50	0	0.00	32.60	1	2,140	0.05%
2019/03/20	1	32.00	0	0.00	32.10	1	2,119	0.05%
2019/03/19	0	0.00	5	31.85	32.00	-5	2,095	-0.24%
2019/03/14	1	32.00	0	0.00	31.75	1	2,005	0.05%
2019/03/12	20	33.40	5	33.35	33.35	15	1,838	0.82%
2019/03/11	1	33.80	0	0.00	33.75	1	1,817	0.06%
2019/03/08	5	33.90	0	0.00	33.70	5	1,829	0.27%
2019/03/06	6	33.80	0	0.00	33.60	6	1,800	0.33%
2019/03/04	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/27	10	33.67	0	0.00	33.35	10	1,754	0.57%
2019/02/19	1	34.20	0	0.00	33.85	1	1,818	0.05%
2019/02/13	0	0.00	3	33.80	33.80	-3	1,735	-0.17%
2019/02/12	0	0.00	1	34.90	34.40	-1	1,704	-0.06%
2019/01/30	0	0.00	3	34.00	33.90	-3	1,616	-0.19%
2019/01/29	10	34.50	1	34.00	33.65	9	1,583	0.57%
2019/01/28	12	33.98	2	34.00	34.05	10	1,485	0.67%
2019/01/25	1	33.50	0	0.00	33.25	1	1,391	0.07%
2019/01/23	1	32.60	1	32.40	32.90	0	1,231	0.00%
2019/01/22	0	0.00	1	32.10	32.00	-1	1,169	-0.09%
2019/01/15	4	32.25	0	0.00	32.15	4	1,236	0.32%
2019/01/14	0	0.00	2	31.85	31.85	-2	1,210	-0.17%
2019/01/11	1	31.65	0	0.00	31.50	1	1,208	0.08%
2019/01/10	1	31.50	6	31.47	31.50	-5	1,199	-0.42%
2019/01/03	0	0.00	5	31.15	30.80	-5	1,272	-0.39%
2019/01/02	5	31.13	0	0.00	31.05	5	1,271	0.39%
2018/12/27	0	0.00	1	30.55	30.45	-1	1,267	-0.08%
2018/12/26	1	30.35	0	0.00	30.35	1	1,289	0.08%
2018/12/21	3	30.30	0	0.00	30.30	3	1,357	0.22%
2018/12/20	1	29.75	0	0.00	29.80	1	1,349	0.07%
2018/12/18	4	30.13	0	0.00	30.15	4	1,357	0.29%
2018/12/17	0	0.00	5	29.90	30.50	-5	1,358	-0.37%
2018/11/29	0	0.00	5	30.80	30.70	-5	1,336	-0.37%
2018/11/23	5	29.40	0	0.00	29.35	5	1,267	0.39%
2018/11/16	0	0.00	2	29.13	29.70	-2	1,163	-0.17%
2018/11/15	0	0.00	0	28.30	28.20	0	1,103	0.00%
2018/11/09	0	0.00	1	28.75	28.35	-1	1,120	-0.09%
2018/11/07	0	0.00	3	28.45	28.35	-3	1,136	-0.26%
2018/11/06	1	28.35	0	0.00	28.25	1	1,160	0.09%
2018/11/02	0	0.00	1	28.55	28.50	-1	1,171	-0.09%
2018/11/01	3	28.50	0	0.00	28.55	3	1,163	0.26%
2018/10/31	0	0.00	1	28.10	28.20	-1	1,159	-0.09%
2018/10/29	1	28.25	0	0.00	28.10	1	1,153	0.09%
2018/10/18	3	29.20	0	0.00	29.35	3	1,058	0.28%
2018/10/17	2	29.28	0	0.00	29.25	2	1,078	0.19%
2018/10/16	5	29.80	0	0.00	29.25	5	1,075	0.46%
2018/10/12	0	0.00	1	29.85	30.20	-1	1,064	-0.09%
2018/10/11	1	29.10	1	29.50	29.20	0	1,064	0.00%
2018/10/03	7	32.14	3	32.02	31.90	4	965	0.41%
2018/10/02	1	31.00	0	0.00	30.95	1	876	0.11%
2018/10/01	1	31.00	1	31.00	31.00	0	873	0.00%
2018/09/28	5	30.65	2	30.80	30.65	3	867	0.35%
2018/09/26	0	0.00	1	30.90	30.90	-1	858	-0.12%
2018/09/25	2	31.13	0	0.00	30.95	2	856	0.23%
2018/09/19	1	30.80	0	0.00	30.80	1	853	0.12%
2018/09/14	0	0.00	1	30.50	30.40	-1	890	-0.11%
2018/09/13	0	0.00	1	30.30	30.35	-1	901	-0.11%
2018/09/11	0	0.00	1	29.20	29.40	-1	922	-0.11%
2018/09/10	2	29.25	0	0.00	29.10	2	930	0.21%
2018/09/06	1	30.25	0	0.00	30.25	1	947	0.11%
2018/09/05	1	30.30	0	0.00	30.20	1	966	0.10%
2018/08/31	0	0.00	0	30.60	30.50	0	1,038	0.00%
2018/08/28	1	30.70	1	30.75	30.75	0	1,170	0.00%
2018/08/13	0	0.00	20	30.10	30.10	-20	1,189	-1.68%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/08/02	1	30.20	0	0.00	30.10	1	1,245	0.08%
2018/08/01	1	30.30	2	30.25	30.30	-1	1,251	-0.08%
2018/07/16	0.2	30.80	0	0.00	30.65	0.2	1,362	0.01%
2018/07/11	2	30.75	0	0.00	30.55	2	1,389	0.14%
2018/07/06	0	0.00	6	30.40	30.65	-6	1,404	-0.43%
2018/06/29	1	31.95	0	0.00	31.70	1	1,426	0.07%
2018/06/28	2	31.60	4	31.03	31.30	-2	1,408	-0.14%
2018/06/27	3	30.80	0	0.00	30.60	3	1,393	0.22%
2018/06/26	1	30.00	1	30.75	30.75	0	1,383	0.00%
2018/06/25	3	31.05	0	0.00	30.80	3	1,345	0.22%
2018/06/22	0	0.00	1	31.05	31.05	-1	1,333	-0.07%
2018/06/19	1	31.95	0	0.00	31.90	1	1,282	0.08%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/08	1	32.90	0	0.00	32.80	1	1,164	0.09%
2018/06/07	2	32.95	0	0.00	32.90	2	1,132	0.18%
2018/06/05	2	33.23	0	0.00	33.10	2	1,044	0.19%
2018/05/31	2	33.45	0	0.00	33.30	2	1,000	0.20%
2018/05/30	1	33.40	0	0.00	33.30	1	1,003	0.10%
2018/05/25	0	0.00	2	33.75	33.65	-2	982	-0.20%
2018/05/18	10	33.55	0	0.00	33.50	10	999	1.00%
2018/05/15	0	0.00	2	33.50	33.50	-2	1,043	-0.19%
2018/05/11	2	33.90	1	33.95	33.85	1	1,081	0.09%
2018/05/09	2	34.10	0	0.00	33.95	2	1,070	0.19%
2018/05/04	1	33.90	0	0.00	34.00	1	1,077	0.09%
2018/05/03	1	34.50	1	34.25	34.15	0	1,067	0.00%
2018/04/26	0	0.00	6	35.48	35.25	-6	1,042	-0.58%
2018/04/25	3	35.57	2	35.40	35.70	1	1,029	0.10%
2018/04/20	0	0.00	4	34.33	34.95	-4	1,016	-0.39%
2018/04/19	0	0.00	1	34.35	33.85	-1	1,031	-0.10%
2018/04/18	0	0.00	1	34.20	34.10	-1	1,009	-0.10%
2018/04/17	0	0.00	6	34.35	34.30	-6	1,019	-0.59%
2018/04/16	1	34.45	0	0.00	34.50	1	1,025	0.10%
2018/04/13	1	34.45	0	0.00	34.65	1	1,045	0.10%
2018/04/12	2	34.48	0	0.00	34.65	2	1,051	0.19%
2018/04/11	1	34.35	1	34.45	34.40	0	1,071	0.00%
2018/04/09	0	0.00	1	34.95	34.70	-1	1,124	-0.09%
2018/04/02	0	0.00	1	34.20	34.25	-1	1,160	-0.09%
2018/03/30	0	0.00	0.1	34.25	34.25	-0.1	1,194	-0.01%
2018/03/23	1	33.65	4	33.65	33.65	-3	1,272	-0.24%
2018/03/22	1	34.00	0	0.00	34.00	1	1,279	0.08%
2018/03/21	1	33.95	3.1	34.00	33.90	-2.1	1,313	-0.16%
2018/03/19	3	34.00	0	0.00	33.95	3	1,366	0.22%
2018/03/15	1	33.95	0	0.00	34.05	1	1,458	0.07%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/09	0	0.00	1	33.75	34.00	-1	1,957	-0.05%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/07	5	33.75	0	0.00	33.75	5	2,079	0.24%
2018/03/06	0	0.00	4	33.85	33.75	-4	2,107	-0.19%
2018/03/02	1	34.35	6	34.15	34.15	-5	2,173	-0.23%
2018/02/23	0	0.00	8	34.04	34.00	-8	2,326	-0.34%
2018/02/21	2	33.75	0	0.00	33.85	2	2,412	0.08%
2018/02/09	2	33.35	0	0.00	33.60	2	2,420	0.08%
2018/02/08	0	0.00	2	34.00	34.05	-2	2,408	-0.08%
2018/02/07	4	34.09	0	0.00	33.90	4	2,430	0.16%
2018/02/06	4	33.63	0	0.00	34.15	4	2,431	0.16%
2018/02/05	4	34.61	0	0.00	34.50	4	2,427	0.16%
2018/02/01	5	35.25	0	0.00	35.40	5	2,543	0.20%
2018/01/31	2	35.10	0	0.00	35.20	2	2,545	0.08%
2018/01/30	0	0.00	2	35.55	35.35	-2	2,546	-0.08%
2018/01/18	0	0.00	2	36.55	36.20	-2	2,818	-0.07%
2018/01/17	1	36.20	0	0.00	36.45	1	2,815	0.04%
2018/01/16	3	35.65	0	0.00	35.90	3	2,797	0.11%
2018/01/15	1	35.85	9	36.04	35.85	-8	2,774	-0.29%
2018/01/12	4	36.51	0	0.00	36.35	4	2,730	0.15%
2018/01/11	3	36.55	0	0.00	36.60	3	2,720	0.11%
2018/01/09	8	36.97	0	0.00	37.00	8	2,711	0.30%
2018/01/05	3	36.43	0	0.00	37.15	3	2,692	0.11%
2018/01/04	2	36.68	0	0.00	36.60	2	2,688	0.07%
2018/01/03	1	37.30	5	37.45	37.30	-4	2,666	-0.15%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%