漢翔 (2634)-元大-花蓮券商分點個股進出

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
55.8
漲跌
▲0.4
漲幅
+0.72%
成交量
15,962張
產業
上市航運類股
686人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	37	55.95	29	56.24	55.80	8	12,495	0.06%
2024/04/16	88	56.93	72	55.56	55.40	16	12,617	0.13%
2024/04/15	120	58.73	119.6	58.93	58.00	0.4	12,092	0.00%	大買/大賣/
2024/04/12	10	56.32	11	56.92	56.80	-1	11,131	-0.01%
2024/04/11	52	56.87	9	56.50	55.80	43	11,010	0.39%
2024/04/10	97.2	57.65	92.7	57.42	56.80	4.5	10,635	0.04%
2024/04/09	71.2	54.94	75.4	54.74	57.50	-4.2	9,678	-0.04%
2024/04/08	1	52.90	4	53.10	53.00	-3	8,809	-0.03%
2024/04/03	10	53.83	5	54.04	53.70	5	8,809	0.06%
2024/04/02	20	54.29	9.1	54.11	54.30	10.9	8,725	0.12%
2024/04/01	57.2	54.30	65	54.38	54.40	-7.8	8,554	-0.09%
2024/03/29	3.4	52.28	10.1	52.34	52.60	-6.7	8,247	-0.08%
2024/03/28	53.3	54.01	49	53.27	52.60	4.3	8,231	0.05%
2024/03/27	41	51.63	49.4	52.30	53.20	-8.4	7,646	-0.11%
2024/03/26	1	50.40	22.3	50.14	49.65	-21.3	7,194	-0.30%
2024/03/25	17	50.38	63	50.48	50.40	-46	7,200	-0.64%
2024/03/22	10	49.99	14.2	49.96	50.30	-4.2	7,172	-0.06%
2024/03/21	3	48.22	5.4	48.70	48.70	-2.4	6,957	-0.03%
2024/03/20	9	48.20	15	48.28	47.95	-6	6,979	-0.09%
2024/03/19	3	48.75	9	48.44	48.60	-6	6,984	-0.09%
2024/03/18	6	47.76	2	47.73	48.40	4	7,276	0.05%
2024/03/15	32	47.95	7	48.03	47.55	25	7,377	0.34%
2024/03/14	2.1	47.16	0.1	47.30	47.15	2	7,313	0.03%
2024/03/13	9	47.56	13	47.75	47.55	-4	7,365	-0.05%
2024/03/12	10	47.85	0	0.00	48.15	10	7,418	0.14%
2024/03/11	0	47.65	10	47.45	47.55	-10	7,409	-0.13%
2024/03/08	10.5	47.70	0.2	48.00	47.10	10.3	7,416	0.14%
2024/03/07	2.2	48.44	19	48.45	48.30	-16.8	7,380	-0.23%
2024/03/06	4	49.19	7.7	49.27	48.90	-3.7	7,391	-0.05%
2024/03/05	4	49.51	11	49.40	49.45	-7	7,401	-0.09%
2024/03/04	7	49.91	11	49.99	49.80	-4	7,410	-0.05%
2024/03/01	10	49.50	0	0.00	49.60	10	7,433	0.13%
2024/02/29	4	49.58	2	49.75	49.65	2	7,682	0.03%
2024/02/27	17.1	49.34	0	0.00	48.90	17.1	8,222	0.21%
2024/02/26	7	49.48	11	49.56	49.75	-4	8,200	-0.05%
2024/02/23	11.5	48.75	4	48.58	48.40	7.5	8,159	0.09%
2024/02/22	3	49.00	0	0.00	49.25	3	8,163	0.04%
2024/02/21	10.1	49.21	0	0.00	49.10	10.1	8,207	0.12%
2024/02/20	1.1	49.07	0	49.15	49.05	1.1	8,243	0.01%
2024/02/19	1.1	49.46	0	0.00	49.45	1.1	8,342	0.01%
2024/02/16	22	49.20	0	0.00	49.30	22	8,393	0.26%
2024/02/15	0.1	48.85	0	0.00	49.20	0.1	8,522	0.00%
2024/02/05	3.3	48.10	0	0.00	48.10	3.3	8,533	0.04%
2024/02/02	3.3	48.69	41	48.60	48.25	-37.7	8,539	-0.44%
2024/02/01	2.2	48.77	1	48.75	48.85	1.2	8,508	0.01%
2024/01/31	2.1	48.92	22	49.17	49.20	-19.9	8,619	-0.23%
2024/01/30	0	50.30	2	50.10	49.80	-2	8,825	-0.02%
2024/01/29	4	49.98	5	50.20	50.20	-1	8,876	-0.01%
2024/01/26	2.1	50.08	0	0.00	49.90	2.1	9,023	0.02%
2024/01/25	0	50.55	0	0.00	50.10	0	9,076	0.00%
2024/01/24	1	50.80	9	50.71	50.50	-8	9,094	-0.09%
2024/01/23	0	50.26	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	1	50.20	0	0.00	49.90	1	9,131	0.01%
2024/01/19	5	50.08	1	50.30	49.95	4	9,129	0.04%
2024/01/18	44	50.44	1	49.90	49.80	43	9,208	0.47%
2024/01/17	3	50.50	0.1	51.00	50.20	2.9	9,224	0.03%
2024/01/16	2	51.30	0	0.00	51.30	2	9,252	0.02%
2024/01/15	76.1	52.70	60	53.88	52.10	16.1	9,218	0.17%
2024/01/12	6	52.95	6	52.92	53.00	0	8,866	0.00%
2024/01/11	2	50.91	10	51.38	52.00	-8	8,723	-0.09%
2024/01/10	58	51.80	52	52.74	51.60	6	8,783	0.07%
2024/01/09	19	51.87	4	51.80	51.50	15	8,630	0.17%
2024/01/08	16.1	54.44	9	54.17	53.70	7.1	8,428	0.08%
2024/01/05	3	53.60	5	53.48	54.20	-2	8,203	-0.02%
2024/01/04	5	52.80	0	0.00	52.70	5	8,070	0.06%
2024/01/03	6	52.90	1	52.90	52.70	5	8,366	0.06%
2024/01/02	2	53.65	2.2	53.70	53.60	-0.2	8,328	0.00%
2023/12/29	0	0.00	8	53.64	53.60	-8	8,357	-0.10%
2023/12/28	0	0.00	7	53.04	53.10	-7	8,331	-0.08%
2023/12/27	1	52.90	5	52.86	52.80	-4	8,352	-0.05%
2023/12/26	3	53.07	0.2	53.25	53.00	2.8	8,419	0.03%
2023/12/25	4	53.13	1.1	53.04	53.30	2.9	8,402	0.03%
2023/12/22	1	52.50	1	52.30	52.30	0	8,360	0.00%
2023/12/21	13	53.15	8	52.71	52.10	5	8,547	0.06%
2023/12/20	0	0.00	3.1	52.60	52.70	-3.1	8,441	-0.04%
2023/12/18	2	52.85	0	52.80	52.80	2	8,579	0.02%
2023/12/15	1	52.70	0	0.00	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	12	52.69	1	52.50	51.90	11	8,952	0.12%
2023/12/12	3	52.83	11.1	53.13	52.70	-8.1	8,927	-0.09%
2023/12/11	1	51.30	1	51.80	51.50	0	9,025	0.00%
2023/12/08	3	51.60	8	52.50	51.50	-5	9,174	-0.05%
2023/12/07	20	53.30	21	52.45	52.20	-1	9,367	-0.01%
2023/12/06	5	52.20	0	0.00	52.00	5	10,039	0.05%
2023/12/05	6	52.37	6	52.53	52.40	0	10,377	0.00%
2023/12/04	8	53.21	30.1	53.12	53.10	-22.1	10,439	-0.21%
2023/12/01	3	52.37	1	52.60	52.30	2	10,463	0.02%
2023/11/30	2	51.60	2	51.50	51.80	0	10,729	0.00%
2023/11/29	1	52.70	4	51.95	51.90	-3	11,055	-0.03%
2023/11/28	2	51.70	2	52.50	52.30	0	11,478	0.00%
2023/11/27	45	52.29	12	51.86	51.60	33	11,941	0.28%
2023/11/24	16	52.87	41	52.59	52.60	-25	11,969	-0.21%
2023/11/22	5	50.80	6	50.90	50.70	-1	13,177	-0.01%
2023/11/21	1.2	50.85	3	50.90	50.60	-1.8	14,097	-0.01%
2023/11/20	5	51.10	9.2	51.18	51.20	-4.2	15,292	-0.03%
2023/11/17	11.1	50.59	16	50.54	50.40	-4.9	16,846	-0.03%
2023/11/16	3	49.93	19.3	50.21	50.40	-16.3	16,958	-0.10%
2023/11/15	3	49.47	3	49.65	49.25	0	16,884	0.00%
2023/11/14	22	49.55	4	49.75	49.25	18	16,885	0.11%
2023/11/13	3	48.80	8	49.04	49.15	-5	16,852	-0.03%
2023/11/10	5	48.81	2	49.08	48.55	3	16,862	0.02%
2023/11/09	1	49.15	0	0.00	49.10	1	16,918	0.01%
2023/11/08	11	49.95	11	49.55	49.50	0	17,049	0.00%
2023/11/07	22.1	49.67	8	49.86	49.35	14.1	17,126	0.08%
2023/11/06	2	51.65	8	52.06	51.60	-6	17,057	-0.04%
2023/11/03	11	51.72	4	51.83	51.80	7	17,234	0.04%
2023/11/02	0	0.00	6	49.95	50.10	-6	17,601	-0.03%
2023/11/01	2	48.65	0	0.00	48.70	2	17,693	0.01%
2023/10/31	2	49.43	5	49.26	48.55	-3	17,832	-0.02%
2023/10/30	0	0.00	0.5	49.85	49.60	-0.5	17,965	0.00%
2023/10/27	1	50.30	2	50.05	50.10	-1	18,128	-0.01%
2023/10/26	5	50.84	2	50.45	50.00	3	18,398	0.02%
2023/10/25	3	50.70	3.5	50.73	50.50	-0.5	18,384	0.00%
2023/10/24	14	49.26	1.3	49.58	50.10	12.7	18,391	0.07%
2023/10/23	4.1	48.51	1	48.55	48.40	3.1	18,373	0.02%
2023/10/20	2.2	48.55	12	48.58	48.45	-9.8	18,464	-0.05%
2023/10/19	17	49.51	39	49.35	49.80	-22	18,502	-0.12%
2023/10/18	9.3	50.47	24.1	50.33	49.30	-14.7	18,654	-0.08%
2023/10/17	11.1	53.36	4.1	52.92	51.60	7	18,695	0.04%
2023/10/16	7	54.39	0	0.00	53.70	7	18,661	0.04%
2023/10/13	2	54.25	5	54.26	54.70	-3	18,861	-0.02%
2023/10/12	4	54.25	2	54.15	54.30	2	19,063	0.01%
2023/10/11	15	55.62	8	54.40	53.90	7	19,196	0.04%
2023/10/06	0.1	54.00	1	53.40	53.80	-0.9	19,075	0.00%
2023/10/05	1.1	53.50	0.2	53.65	53.60	0.9	19,149	0.00%
2023/10/04	0.1	53.75	1	53.40	53.30	-0.9	19,196	0.00%
2023/10/03	33.1	54.36	12	54.32	54.20	21.1	19,333	0.11%
2023/10/02	7	55.24	8	55.30	55.00	-1	19,460	0.00%
2023/09/28	11.1	54.53	3	54.80	54.90	8.1	19,648	0.04%
2023/09/27	4	54.47	3	54.37	54.40	1	20,053	0.01%
2023/09/26	12.4	55.43	9	55.49	54.60	3.4	20,131	0.02%
2023/09/25	17	56.62	7.1	56.83	56.70	9.9	20,174	0.05%
2023/09/22	45	56.06	29	55.61	55.70	16	20,194	0.08%
2023/09/21	7.1	55.11	1	55.40	55.50	6.1	20,340	0.03%
2023/09/20	6	55.95	8	56.15	56.00	-2	20,661	-0.01%
2023/09/19	6.3	56.71	51	57.20	56.20	-44.7	20,917	-0.21%
2023/09/18	8.1	58.57	11.1	58.73	57.60	-3	21,299	-0.01%
2023/09/15	8.3	58.47	37.9	58.42	58.00	-29.6	22,514	-0.13%
2023/09/14	117.3	59.57	41	59.52	59.20	76.3	24,361	0.31%	大買/
2023/09/13	7.1	59.96	7	60.06	59.90	0.1	25,282	0.00%
2023/09/12	29.6	60.88	29	60.80	60.50	0.6	25,608	0.00%
2023/09/11	44	62.40	38	62.31	60.80	6	25,750	0.02%
2023/09/08	17	60.68	22.1	61.42	61.90	-5.1	25,155	-0.02%
2023/09/07	5	60.64	6	60.25	60.40	-1	24,936	0.00%
2023/09/06	22.1	60.26	45	59.90	60.30	-22.9	25,092	-0.09%
2023/09/05	42.1	60.54	22	60.15	59.50	20.1	25,246	0.08%
2023/09/04	87	62.14	56	61.88	61.30	31	25,481	0.12%
2023/09/01	33	62.63	117.5	62.37	62.40	-84.5	25,566	-0.33%	大賣/
2023/08/31	44	62.27	40.6	62.35	62.00	3.4	25,428	0.01%
2023/08/30	36	61.29	17.2	61.24	61.60	18.8	25,425	0.07%
2023/08/29	42.3	60.28	33.2	60.51	61.50	9.1	25,440	0.04%
2023/08/28	228.6	62.18	211	61.83	61.00	17.6	24,866	0.07%	大買/大賣/
2023/08/25	68	61.49	49	61.22	60.30	19	23,852	0.08%
2023/08/24	126.3	61.34	113.6	61.39	61.40	12.7	23,172	0.05%	大買/大賣/
2023/08/23	78.1	59.29	51.3	59.78	59.00	26.8	22,194	0.12%
2023/08/22	5	54.48	1	54.80	55.50	4	20,868	0.02%
2023/08/21	1.3	55.25	0	0.00	55.50	1.3	20,986	0.01%
2023/08/18	8.4	55.17	2	54.75	54.70	6.4	21,567	0.03%
2023/08/17	1	55.40	2	54.60	55.10	-1	22,073	0.00%
2023/08/16	6	53.88	10	53.56	53.80	-4	22,699	-0.02%
2023/08/15	11	53.86	7	54.31	53.90	4	23,079	0.02%
2023/08/14	6.4	55.13	10	54.17	54.00	-3.6	23,352	-0.02%
2023/08/11	23.7	57.36	15	56.65	56.80	8.7	23,780	0.04%
2023/08/10	3.9	57.86	40	57.87	58.00	-36.1	23,730	-0.15%
2023/08/09	12	58.02	26.3	58.16	58.30	-14.3	23,730	-0.06%
2023/08/08	16.3	58.09	14.4	58.06	57.80	2	23,855	0.01%
2023/08/07	20	56.25	7	55.94	57.20	13	23,996	0.05%
2023/08/04	10	55.86	12	55.88	56.10	-2	24,323	-0.01%
2023/08/02	1	55.67	13	55.29	55.20	-12	24,828	-0.05%
2023/08/01	23.4	55.72	2	55.10	54.80	21.4	25,063	0.09%
2023/07/31	58	55.37	89	55.76	55.50	-31	25,683	-0.12%
2023/07/28	2.2	53.62	15	53.70	53.80	-12.8	26,100	-0.05%
2023/07/27	8.2	54.61	5	54.38	54.50	3.2	27,285	0.01%
2023/07/26	5	53.82	2	54.25	53.40	3	28,078	0.01%
2023/07/25	3.2	53.32	8	53.46	54.00	-4.8	29,699	-0.02%
2023/07/24	5.1	53.68	4	53.50	53.50	1.1	31,348	0.00%
2023/07/21	8	55.50	4	55.38	54.40	4	32,211	0.01%
2023/07/20	16	55.45	31	55.35	55.70	-15	34,259	-0.04%
2023/07/19	43.6	54.52	12	53.78	53.70	31.6	35,118	0.09%
2023/07/18	22.5	53.81	45	53.80	53.50	-22.5	35,969	-0.06%
2023/07/17	3.1	54.48	23	54.72	54.80	-19.9	36,519	-0.05%
2023/07/14	16.3	56.04	33	56.08	55.70	-16.7	37,088	-0.05%
2023/07/13	16.7	56.40	48.6	56.73	56.10	-31.9	38,925	-0.08%
2023/07/12	5	57.60	27.9	57.31	57.20	-22.8	41,165	-0.06%
2023/07/11	6.4	57.75	10	57.93	57.70	-3.6	43,826	-0.01%
2023/07/10	30.1	58.60	23.2	58.64	58.30	6.9	45,283	0.02%
2023/07/07	12.5	58.85	13	59.71	59.40	-0.5	46,632	0.00%
2023/07/06	46	61.18	48	61.51	60.20	-2	47,102	0.00%
2023/07/05	82	62.26	77.1	62.29	61.90	4.9	47,378	0.01%
2023/07/04	30	61.25	7	61.40	61.30	23	47,089	0.05%
2023/07/03	34	59.76	10	60.54	61.40	24	47,026	0.05%
2023/06/30	4	59.90	1	60.00	60.00	3	46,820	0.01%
2023/06/29	44.8	60.83	26.1	60.64	60.50	18.7	46,813	0.04%
2023/06/28	61.7	60.94	53	61.13	60.70	8.7	46,669	0.02%
2023/06/27	25.5	60.44	11	59.56	59.30	14.5	46,754	0.03%
2023/06/26	42.1	62.00	101	61.97	60.70	-58.9	47,177	-0.12%	大賣/
2023/06/21	203.5	64.89	76.8	64.23	63.40	126.7	46,949	0.27%	大買/鉅額交易
2023/06/20	323.5	64.61	270	64.78	65.00	53.5	45,875	0.12%	大買/大賣/
2023/06/19	50	61.60	86	62.55	63.90	-36	43,882	-0.08%
2023/06/16	47	58.06	78.1	57.96	58.10	-31.1	42,910	-0.07%
2023/06/15	17.3	55.34	50	56.17	57.30	-32.7	42,614	-0.08%
2023/06/14	10	56.26	41	56.36	56.00	-31	42,368	-0.07%
2023/06/13	11	56.73	10.1	56.98	56.60	0.9	42,460	0.00%
2023/06/12	35.1	56.81	33	56.32	56.50	2.1	42,670	0.00%
2023/06/09	15	57.82	21	58.16	57.50	-6	42,840	-0.01%
2023/06/08	41.8	57.76	65	57.80	57.70	-23.2	43,055	-0.05%
2023/06/07	42.8	57.30	38.1	57.67	57.50	4.7	42,805	0.01%
2023/06/06	4.1	57.74	7	56.71	56.40	-2.9	43,073	-0.01%
2023/06/05	82	57.37	43.1	57.41	57.30	38.9	43,876	0.09%
2023/06/02	16	56.36	27	56.33	56.30	-11	43,546	-0.03%
2023/06/01	11	55.22	26	55.24	55.30	-15	43,401	-0.03%
2023/05/31	21.1	55.17	11	55.18	55.40	10.1	43,443	0.02%
2023/05/30	19.1	54.99	6	55.40	54.80	13.1	43,459	0.03%
2023/05/29	18.2	56.12	12	56.01	55.80	6.2	43,343	0.01%
2023/05/26	21.5	54.98	18	54.84	54.80	3.5	43,222	0.01%
2023/05/25	34	56.01	37	55.89	56.00	-3	43,100	-0.01%
2023/05/24	35.1	57.50	70.2	57.40	56.70	-35.1	43,064	-0.08%
2023/05/23	55	56.95	10.1	56.95	56.70	45	42,899	0.10%
2023/05/22	54.4	56.03	105.2	56.34	56.90	-50.8	42,593	-0.12%	大賣/
2023/05/19	12.1	54.54	54.1	54.78	54.20	-42	42,282	-0.10%
2023/05/18	9.1	54.92	5	54.66	54.50	4.1	42,021	0.01%
2023/05/17	31	55.12	48.1	55.54	55.00	-17.1	41,789	-0.04%
2023/05/16	21.1	53.80	12	53.62	53.70	9.1	41,378	0.02%
2023/05/15	1.2	53.75	3	53.43	53.70	-1.8	41,725	0.00%
2023/05/12	14.1	53.70	29.5	53.25	54.40	-15.4	43,241	-0.04%
2023/05/11	34.4	54.18	63.1	53.79	54.00	-28.7	43,592	-0.07%
2023/05/10	14	55.66	19	55.85	55.30	-5	43,073	-0.01%
2023/05/09	54.5	55.22	210	54.95	54.50	-155.5	42,634	-0.36%	大賣/鉅額交易
2023/05/08	34.2	56.74	11	57.24	56.60	23.2	42,096	0.06%
2023/05/05	43.2	56.39	58.1	57.29	56.40	-14.9	41,801	-0.04%
2023/05/04	40.1	58.02	64.1	57.75	57.60	-23.9	41,148	-0.06%
2023/05/03	135	58.68	141.1	58.52	58.70	-6.1	40,545	-0.01%	大買/大賣/
2023/05/02	125	58.60	79	58.25	57.40	46	39,311	0.12%	大買/
2023/04/28	200.2	58.71	251	58.24	58.00	-50.8	38,504	-0.13%	大買/大賣/
2023/04/27	122.1	57.01	109.2	57.18	57.50	12.9	36,822	0.03%	大買/大賣/
2023/04/26	72	55.93	78.4	55.42	55.90	-6.4	35,055	-0.02%
2023/04/25	276.2	57.44	243.2	57.29	56.40	33	34,075	0.10%	大買/大賣/
2023/04/24	90.1	56.14	87	56.41	57.50	3.1	31,803	0.01%
2023/04/21	47	54.23	39	54.37	54.70	8	30,689	0.03%
2023/04/20	50.1	54.73	73.5	54.58	54.40	-23.4	29,705	-0.08%
2023/04/19	75	56.21	52	56.46	56.60	23	28,932	0.08%
2023/04/18	305.4	56.88	213	56.90	55.90	92.4	28,155	0.33%	大買/大賣/
2023/04/17	191.6	57.50	176	57.02	58.00	15.6	26,225	0.06%	大買/大賣/
2023/04/14	424.6	55.37	225	54.04	54.20	199.6	23,870	0.84%	大買/大賣/鉅額交易
2023/04/13	202	50.91	203.1	51.67	52.90	-1.1	21,249	-0.01%	大買/大賣/
2023/04/12	307.7	47.11	262.5	47.67	48.15	45.2	20,124	0.22%	大買/大賣/
2023/04/11	58.1	44.67	55	43.96	43.80	3.1	18,629	0.02%
2023/04/10	53.3	43.49	62.5	43.87	44.30	-9.3	18,055	-0.05%
2023/04/07	18	42.41	3	42.12	42.40	15	17,575	0.09%
2023/04/06	3	42.03	3	41.95	42.00	0	17,668	0.00%
2023/03/31	1	41.70	8	41.79	41.65	-7	17,716	-0.04%
2023/03/30	20	41.66	21	41.82	41.85	-1	17,689	-0.01%
2023/03/29	6	41.64	7	41.50	41.55	-1	17,597	-0.01%
2023/03/28	100.1	41.97	91	41.32	41.20	9.1	17,588	0.05%
2023/03/27	108	44.02	36	43.92	43.20	72	17,093	0.42%	大買/
2023/03/24	4	42.00	14.1	42.05	42.45	-10.1	16,439	-0.06%
2023/03/23	19	41.54	25	41.74	41.75	-6	16,380	-0.04%
2023/03/22	31	40.71	35	40.86	40.85	-4	16,148	-0.02%
2023/03/21	13	41.17	28	41.29	41.00	-15	16,101	-0.09%
2023/03/20	3.1	40.71	40.2	41.01	41.00	-37.1	16,040	-0.23%
2023/03/17	10	40.30	6	40.64	40.25	4	16,072	0.02%
2023/03/16	27	40.30	8	40.21	40.20	19	16,215	0.12%
2023/03/15	43.1	40.79	64	40.89	41.00	-20.9	16,594	-0.13%
2023/03/14	18	40.04	20	39.84	39.85	-2	16,663	-0.01%
2023/03/13	103	39.36	30.1	39.22	38.95	72.9	17,010	0.43%	大買/
2023/03/10	73.1	41.07	80.2	40.91	40.90	-7.1	17,105	-0.04%
2023/03/09	24.2	41.67	87	41.26	42.05	-62.8	17,023	-0.37%
2023/03/08	180.5	41.24	78	41.26	41.00	102.5	16,777	0.61%	大買/鉅額交易
2023/03/07	3	39.13	41	39.01	39.40	-38	16,726	-0.23%
2023/03/06	8.6	39.01	15	38.71	38.65	-6.4	16,633	-0.04%
2023/03/03	30.4	38.50	3	38.35	38.40	27.4	16,513	0.17%
2023/03/02	1	37.80	1	37.80	37.85	0	16,435	0.00%
2023/03/01	1	38.00	1	38.00	38.00	0	16,423	0.00%
2023/02/24	16	38.62	10	38.49	38.50	6	16,568	0.04%
2023/02/23	5	38.88	11	38.97	39.20	-6	16,400	-0.04%
2023/02/22	11	38.65	14	38.77	39.20	-3	16,303	-0.02%
2023/02/21	49	39.49	31	38.85	38.80	18	16,229	0.11%
2023/02/20	89	39.08	78.4	38.88	38.80	10.6	15,930	0.07%
2023/02/17	22	38.74	67	38.69	38.50	-45	15,735	-0.29%
2023/02/16	66.8	38.11	108	37.74	38.00	-41.2	15,357	-0.27%	大賣/
2023/02/15	29	37.53	7	37.47	37.30	22	15,226	0.14%
2023/02/14	1.2	37.13	16	37.16	37.60	-14.8	15,097	-0.10%
2023/02/13	11	37.81	35	37.64	37.65	-24	15,039	-0.16%
2023/02/10	203.6	39.10	164	39.09	37.95	39.6	14,717	0.27%	大買/大賣/
2023/02/09	28.1	37.23	44.4	37.43	37.35	-16.3	13,007	-0.13%
2023/02/08	10	35.92	1	35.85	35.90	9	12,322	0.07%
2023/02/07	28	35.45	8	35.46	35.45	20	12,217	0.16%
2023/02/06	3	35.15	2	35.30	35.50	1	12,254	0.01%
2023/02/03	2	34.73	16	35.00	34.95	-14	12,155	-0.12%
2023/02/02	2	34.45	0	0.00	34.45	2	12,027	0.02%
2023/02/01	14	34.78	6	34.51	34.55	8	11,897	0.07%
2023/01/31	2	34.53	9	34.53	34.60	-7	11,785	-0.06%
2023/01/30	6	34.23	1	34.50	34.10	5	11,767	0.04%
2023/01/17	3	34.27	0	0.00	34.15	3	11,749	0.03%
2023/01/16	1	34.55	2	34.38	34.40	-1	11,809	-0.01%
2023/01/13	2	34.75	55	34.82	34.70	-53	11,871	-0.45%
2023/01/12	5	34.92	28	35.25	34.85	-23	11,970	-0.19%
2023/01/11	4	35.10	90	35.35	35.05	-86	11,993	-0.72%
2023/01/10	86	34.95	86	35.18	34.80	0	11,948	0.00%
2023/01/09	15	35.10	1	35.25	34.95	14	11,937	0.12%
2023/01/06	1	35.30	2	35.43	35.25	-1	11,951	-0.01%
2023/01/05	9	35.43	4	35.44	35.25	5	12,024	0.04%
2023/01/04	23	35.41	14	35.39	35.45	9	11,953	0.08%
2023/01/03	50	35.48	12	35.25	35.40	38	11,892	0.32%
2022/12/30	17	35.89	25.8	35.76	35.75	-8.8	11,774	-0.07%
2022/12/29	40	35.12	21	35.03	35.10	19	11,294	0.17%
2022/12/28	9	35.26	23	35.30	35.10	-14	11,223	-0.12%
2022/12/27	31	35.64	16	35.23	35.00	15	11,126	0.13%
2022/12/26	82	35.50	70	35.56	35.25	12	11,028	0.11%
2022/12/23	45	33.89	17	34.60	34.55	28	10,789	0.26%
2022/12/22	11	33.64	10	33.50	33.50	1	10,626	0.01%
2022/12/21	0.1	33.25	2.2	33.27	33.25	-2.1	10,653	-0.02%
2022/12/20	2.2	33.50	1	33.50	33.30	1.2	10,740	0.01%
2022/12/19	0	0.00	1	34.55	34.40	-1	10,836	-0.01%
2022/12/16	5	35.07	2	34.90	34.95	3	10,808	0.03%
2022/12/15	22	35.60	6	35.68	35.95	16	10,663	0.15%
2022/12/14	2	34.50	12	34.58	35.00	-10	10,373	-0.10%
2022/12/13	3	34.48	3	34.42	34.35	0	10,265	0.00%
2022/12/12	2	34.85	0	0.00	34.85	2	10,170	0.02%
2022/12/09	2	35.00	2	35.30	34.85	0	10,069	0.00%
2022/12/08	3	35.60	37	35.64	35.20	-34	9,939	-0.34%
2022/12/07	23.2	35.50	10	35.79	35.85	13.2	9,652	0.14%
2022/12/06	17	36.07	10	35.53	35.60	7	9,049	0.08%
2022/12/05	31.3	36.55	26	36.70	36.25	5.3	8,693	0.06%
2022/12/02	12	35.23	16	35.00	34.80	-4	7,945	-0.05%
2022/12/01	35	33.42	12	33.21	33.10	23	7,385	0.31%
2022/11/30	52	33.19	8	33.42	33.40	44	7,203	0.61%
2022/11/29	53	34.36	70	34.52	33.90	-17	6,738	-0.25%
2022/11/28	11	31.60	0	0.00	31.90	11	5,674	0.19%
2022/11/25	0	0.00	20	31.56	31.40	-20	5,575	-0.36%
2022/11/24	0	0.00	1	31.60	31.40	-1	5,571	-0.02%
2022/11/23	92	31.57	6	31.85	31.55	86	5,518	1.56%
2022/11/22	44	31.87	14.1	31.66	31.55	29.9	5,426	0.55%
2022/11/21	1.1	31.10	1.1	30.94	30.90	0	5,128	0.00%
2022/11/18	1	31.00	1.4	30.86	31.05	-0.4	5,115	-0.01%
2022/11/17	12.3	30.60	6	30.60	30.60	6.3	5,066	0.12%
2022/11/16	5	31.42	5.2	31.63	31.05	-0.2	4,972	0.00%
2022/11/15	3.2	30.92	10	31.05	30.95	-6.9	4,857	-0.14%
2022/11/14	1	30.90	5.1	31.10	31.15	-4.1	4,831	-0.09%
2022/11/11	1	31.05	15.1	31.07	30.90	-14.1	4,846	-0.29%
2022/11/10	6.2	31.12	3	31.13	31.10	3.2	4,916	0.06%
2022/11/09	4.4	31.48	6.1	31.15	31.05	-1.7	5,034	-0.03%
2022/11/08	19.2	32.09	13.2	31.69	31.60	6	4,958	0.12%
2022/11/07	6	33.13	0.5	33.26	33.05	5.5	4,776	0.12%
2022/11/04	7	33.07	5	32.80	32.65	2	4,807	0.04%
2022/11/03	1	32.05	1	32.40	33.10	0	4,848	0.00%
2022/11/02	4	32.23	6	32.63	32.45	-2	4,956	-0.04%
2022/11/01	2	31.58	31	31.72	31.80	-29	5,247	-0.55%
2022/10/31	1	30.95	1	31.15	31.35	0	5,441	0.00%
2022/10/28	1	30.90	12	31.58	30.60	-11	5,701	-0.19%
2022/10/27	1	31.35	0	0.00	31.20	1	6,360	0.02%
2022/10/26	0	0.00	4	31.18	31.05	-4	7,147	-0.06%
2022/10/25	32	31.36	11	31.52	31.35	21	7,599	0.28%
2022/10/24	13	32.15	6	32.36	32.30	7	7,643	0.09%
2022/10/21	6	31.00	2	30.85	31.60	4	7,662	0.05%
2022/10/20	1	30.85	0	0.00	30.25	1	7,750	0.01%
2022/10/11	4	33.40	1	33.60	33.55	3	8,125	0.04%
2022/10/07	2.1	33.53	0	0.00	33.45	2.1	8,286	0.03%
2022/09/30	3	33.27	1	33.75	33.80	2	9,935	0.02%
2022/09/28	9	34.33	6	34.41	33.70	3	10,280	0.03%
2022/09/27	7	34.78	0	0.00	34.15	7	10,620	0.07%
2022/09/26	21	36.04	22	35.94	35.55	-1	10,875	-0.01%
2022/09/23	0.1	36.30	2	36.00	36.10	-1.9	11,223	-0.02%
2022/09/22	2	35.50	1	35.65	35.95	1	11,423	0.01%
2022/09/21	0	0.00	2	36.05	35.55	-2	11,592	-0.02%
2022/09/20	0	0.00	1	36.00	36.10	-1	11,680	-0.01%
2022/09/19	6	36.17	5	35.60	35.60	1	11,793	0.01%
2022/09/16	0	0.00	1	36.00	36.05	-1	11,941	-0.01%
2022/09/14	0	0.00	1	36.70	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	2	36.55	36.70	-2	13,391	-0.01%
2022/09/12	19	36.67	6	36.48	36.80	13	15,449	0.08%
2022/09/08	0	0.00	5	35.85	36.00	-5	16,498	-0.03%
2022/09/07	5	35.80	10	35.85	35.75	-5	17,074	-0.03%
2022/09/06	1	36.00	2	35.55	35.60	-1	17,122	-0.01%
2022/09/05	3	35.43	0	0.00	35.35	3	17,077	0.02%
2022/09/02	0	0.00	2	35.45	35.20	-2	17,101	-0.01%
2022/09/01	0	0.00	1	35.40	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	0	35.35	35.50	0	17,113	0.00%
2022/08/30	4	35.10	2	35.05	35.15	2	17,109	0.01%
2022/08/29	0.1	35.30	0	0.00	35.00	0.1	17,110	0.00%
2022/08/26	1	35.95	0	0.00	35.80	1	17,097	0.01%
2022/08/25	0	0.00	2	35.90	35.75	-2	17,140	-0.01%
2022/08/24	2	35.65	1	35.65	35.75	1	17,235	0.01%
2022/08/23	4	35.81	13.1	35.78	35.90	-9.1	17,266	-0.05%
2022/08/22	0	0.00	1	34.80	35.20	-1	17,223	-0.01%
2022/08/19	3	35.17	0	0.00	35.10	3	17,273	0.02%
2022/08/18	6	35.05	1	35.40	35.40	5	17,291	0.03%
2022/08/17	5.1	35.31	0	0.00	35.05	5.1	17,429	0.03%
2022/08/16	1	36.65	37	36.69	35.60	-36	17,431	-0.21%
2022/08/15	1	37.15	11.1	37.01	36.90	-10.1	17,493	-0.06%
2022/08/12	0	0.00	4	37.23	37.00	-4	17,579	-0.02%
2022/08/10	12	36.78	5	36.87	36.75	7	17,554	0.04%
2022/08/09	13	37.32	2	37.05	37.15	11	17,517	0.06%
2022/08/08	5	37.34	5	37.19	37.00	0	17,402	0.00%
2022/08/05	13	35.88	32	35.91	35.95	-19	17,068	-0.11%
2022/08/04	10	36.07	3	35.70	36.00	7	16,971	0.04%
2022/08/03	56	37.29	51	37.24	37.10	5	16,796	0.03%
2022/08/02	86	37.78	85	37.79	38.20	1	16,240	0.01%
2022/08/01	19	37.23	7.1	37.32	37.35	11.9	15,602	0.08%
2022/07/29	1	36.00	5	35.60	35.90	-4	15,172	-0.03%
2022/07/28	0	0.00	1	36.00	35.25	-1	15,100	-0.01%
2022/07/27	1	35.65	3	36.02	35.90	-2	15,046	-0.01%
2022/07/26	4	35.14	4	35.21	35.20	0	14,971	0.00%
2022/07/25	2	34.98	0	0.00	34.95	2	14,971	0.01%
2022/07/22	1	34.40	1	34.65	35.00	0	14,970	0.00%
2022/07/20	0	0.00	2	35.30	35.35	-2	15,124	-0.01%
2022/07/19	2	34.90	0	0.00	35.00	2	15,270	0.01%
2022/07/18	1	34.55	3	35.00	35.00	-2	15,522	-0.01%
2022/07/15	2	34.98	15	34.71	35.10	-13	15,567	-0.08%
2022/07/14	20	36.05	7	35.78	35.85	13	15,585	0.08%
2022/07/13	58	35.48	81	35.94	36.05	-23	15,513	-0.15%
2022/07/12	34	34.22	17	34.07	34.25	17	15,255	0.11%
2022/07/11	10	34.02	11	34.32	34.35	-1	15,535	-0.01%
2022/07/08	11	33.64	30	33.42	32.75	-19	15,691	-0.12%
2022/07/07	20	33.81	54	33.42	33.40	-34	15,583	-0.22%
2022/07/06	82	34.43	24	33.86	33.85	58	15,517	0.37%
2022/07/05	22	33.84	30	34.45	34.70	-8	15,350	-0.05%
2022/07/04	10	32.58	14	33.34	33.10	-4	14,928	-0.03%
2022/07/01	35	33.47	21	33.38	32.55	14	14,518	0.10%
2022/06/30	4	32.60	1	32.25	32.35	3	13,940	0.02%
2022/06/29	7	32.11	15	32.32	32.20	-8	13,691	-0.06%
2022/06/27	2	31.90	1	31.90	31.85	1	13,380	0.01%
2022/06/24	1	31.40	5	31.27	31.75	-4	13,262	-0.03%
2022/06/23	8	31.51	4	31.64	31.15	4	13,081	0.03%
2022/06/22	32.1	32.26	15	32.09	31.35	17.1	12,740	0.13%
2022/06/21	354	34.17	373	34.21	34.40	-19	12,182	-0.16%	大買/大賣/
2022/06/20	172	37.00	261	37.16	34.40	-89	11,440	-0.78%	大買/大賣/
2022/06/17	227	36.49	131.1	36.40	38.20	95.9	9,329	1.03%	大買/大賣/
2022/06/16	16	35.32	39	35.24	34.75	-23	8,190	-0.28%
2022/06/14	0	0.00	8	33.35	33.45	-8	7,473	-0.11%
2022/06/13	1	33.25	1	33.50	33.45	0	7,447	0.00%
2022/06/09	8	34.28	6	34.09	33.95	2	7,389	0.03%
2022/06/08	0	0.00	1	33.75	34.05	-1	7,334	-0.01%
2022/06/07	1	33.10	0	0.00	33.60	1	7,289	0.01%
2022/06/02	1	33.30	0	0.00	33.40	1	7,273	0.01%
2022/06/01	3	34.18	6	33.90	33.90	-3	7,222	-0.04%
2022/05/30	0	0.00	10	34.15	34.20	-10	7,023	-0.14%
2022/05/27	29	34.01	0	0.00	33.50	29	6,976	0.42%
2022/05/26	5	34.13	8	34.13	33.95	-3	6,926	-0.04%
2022/05/25	6	34.59	5.5	34.55	33.85	0.5	6,836	0.01%
2022/05/24	2	34.15	21	34.20	34.00	-19	6,625	-0.29%
2022/05/23	5	33.82	15	34.16	33.75	-10	6,483	-0.15%
2022/05/18	10	32.70	6.5	32.94	32.80	3.5	6,131	0.06%
2022/05/17	0	0.00	7	32.54	32.50	-7	6,135	-0.11%
2022/05/16	10	31.90	2.5	32.00	31.95	7.5	6,090	0.12%
2022/05/13	20.5	31.70	11	31.94	31.55	9.5	6,042	0.16%
2022/05/12	16	31.86	31	32.07	31.15	-15	5,992	-0.25%
2022/05/11	0	0.00	2	33.65	32.90	-2	5,844	-0.03%
2022/05/10	2	33.10	3	32.52	33.60	-1	5,743	-0.02%
2022/05/09	1	33.55	23	32.90	32.55	-22	5,606	-0.39%
2022/05/05	15	32.70	10	32.83	32.50	5	5,378	0.09%
2022/05/04	3	32.55	6	32.75	32.25	-3	5,328	-0.06%
2022/05/03	0	0.00	1	33.50	32.85	-1	5,266	-0.02%
2022/04/29	4	33.18	0	0.00	33.20	4	5,153	0.08%
2022/04/28	5	33.06	2	33.08	33.20	3	5,071	0.06%
2022/04/27	2	33.48	2.1	33.31	33.25	-0.1	4,986	0.00%
2022/04/26	11	34.40	10.5	33.97	34.20	0.5	4,794	0.01%
2022/04/25	8	34.14	23.2	34.18	34.20	-15.2	4,451	-0.34%
2022/04/22	7.2	34.08	10.4	34.26	34.70	-3.3	4,162	-0.08%
2022/04/21	2	32.88	15	33.30	32.80	-13	3,836	-0.34%
2022/04/20	18	34.06	8	33.91	33.80	10	3,651	0.27%
2022/04/19	19	33.54	13	33.37	34.00	6	3,416	0.18%
2022/04/18	33	33.63	24	33.12	33.50	9	3,197	0.28%
2022/04/15	28	33.28	20.1	33.11	33.75	7.9	2,960	0.27%
2022/04/14	4	32.66	7	32.36	32.30	-3	2,484	-0.12%
2022/04/13	0	0.00	15	30.88	30.85	-15	2,029	-0.74%
2022/04/12	22	30.39	41	30.71	30.70	-19	1,866	-1.02%
2022/04/11	22	30.21	1	29.90	29.80	21	1,758	1.19%
2022/04/07	0.2	29.25	0	0.00	29.20	0.2	1,654	0.01%
2022/04/06	0.1	29.35	0	0.00	29.35	0.1	1,709	0.00%
2022/03/17	0.3	29.30	0	0.00	29.50	0.3	1,765	0.02%
2022/03/07	20	29.70	0	0.00	29.55	20	1,761	1.14%
2022/03/04	0	0.00	1	30.00	29.90	-1	1,748	-0.06%
2022/03/03	0	0.00	1	30.00	29.95	-1	1,782	-0.06%
2022/03/02	1	30.10	0	0.00	30.15	1	1,816	0.06%
2022/03/01	0	0.00	10	30.15	30.05	-10	1,838	-0.54%
2022/02/25	0	0.00	20	29.75	29.55	-20	1,820	-1.10%
2022/02/24	30	29.50	0	0.00	29.45	30	1,850	1.62%
2022/02/22	1	29.50	0	0.00	29.95	1	1,908	0.05%
2022/02/21	0	0.00	22	30.10	30.05	-22	1,957	-1.12%
2022/02/18	23	30.06	14	30.10	30.15	9	2,008	0.45%
2022/02/17	2	29.98	6	29.86	29.95	-4	2,144	-0.19%
2022/02/15	1	29.35	0	0.00	29.35	1	2,122	0.05%
2022/02/14	0.1	29.30	0.1	29.40	29.25	0	2,127	0.00%
2022/02/11	0.1	29.50	0	0.00	29.60	0.1	2,141	0.00%
2022/01/26	0.1	29.15	1	29.20	29.10	-0.9	2,237	-0.04%
2022/01/25	0.1	29.20	0	0.00	29.05	0.1	2,263	0.00%
2022/01/24	0	29.30	0	0.00	29.35	0	2,248	0.00%
2022/01/21	0.1	29.60	0	0.00	29.45	0.1	2,236	0.00%
2022/01/20	0	0.00	1	29.75	29.80	-1	2,224	-0.04%
2022/01/19	0	0.00	3	29.70	29.70	-3	2,234	-0.13%
2022/01/13	0	0.00	5	30.20	30.15	-5	2,254	-0.22%
2022/01/12	0.1	29.70	0	0.00	29.70	0.1	2,230	0.00%
2022/01/11	1	30.10	1	30.05	29.95	0	2,228	0.00%
2022/01/10	0	0.00	1	30.80	30.40	-1	2,201	-0.05%
2022/01/07	5	30.05	17	29.99	29.95	-12	2,108	-0.57%
2022/01/06	2	29.80	2	29.70	29.65	0	2,037	0.00%
2022/01/04	0	0.00	2	29.45	29.50	-2	1,995	-0.10%
2021/12/29	2	29.45	5.1	29.53	29.60	-3.1	1,970	-0.16%
2021/12/28	0	0.00	1	29.80	29.55	-1	1,915	-0.05%
2021/12/27	0	0.00	1	29.90	29.70	-1	1,915	-0.05%
2021/12/13	0	0.00	5	29.58	29.45	-5	1,975	-0.25%
2021/12/10	0	0.00	7	29.56	29.55	-7	1,999	-0.35%
2021/12/08	18	30.00	16	30.10	29.65	2	2,041	0.10%
2021/12/07	0	0.00	1	30.00	29.95	-1	2,038	-0.05%
2021/12/06	1	29.65	0	0.00	29.75	1	2,040	0.05%
2021/12/03	1	29.35	1	29.30	29.35	0	2,068	0.00%
2021/11/29	0.1	29.35	0	0.00	29.20	0.1	2,151	0.00%
2021/11/26	2	30.00	0	0.00	29.80	2	2,116	0.09%
2021/11/25	5	30.40	0	0.00	30.40	5	2,090	0.24%
2021/11/24	0	0.00	7	30.51	30.55	-7	2,070	-0.34%
2021/11/23	5.1	30.00	0.1	30.05	30.20	5	2,019	0.25%
2021/11/22	0	0.00	5	30.40	30.40	-5	1,998	-0.25%
2021/11/19	2	30.00	0	0.00	30.25	2	1,969	0.10%
2021/11/18	1	29.90	6	30.24	30.35	-5	1,928	-0.26%
2021/11/17	7	29.95	2	30.03	30.00	5	1,854	0.27%
2021/11/16	7	30.00	1	29.75	29.80	6	1,794	0.33%
2021/11/11	0	0.00	12	29.10	29.10	-12	1,614	-0.74%
2021/11/10	4	29.34	3	29.25	28.95	1	1,709	0.06%
2021/11/09	8	29.29	0	0.00	29.35	8	1,728	0.46%
2021/10/13	3	27.90	0	0.00	28.10	3	2,449	0.12%
2021/10/01	1.1	28.56	1	28.10	28.15	0.1	2,552	0.00%
2021/09/30	0	0.00	2	28.35	28.60	-2	2,560	-0.08%
2021/09/29	1.1	27.90	0	0.00	28.10	1.1	2,558	0.04%
2021/09/22	0.1	28.05	0	0.00	28.25	0.1	2,650	0.00%
2021/09/13	0.1	27.45	0	0.00	27.35	0.1	3,292	0.00%
2021/09/09	1.1	27.32	0	0.00	27.30	1.1	3,434	0.03%
2021/09/08	4.1	27.43	0	0.00	27.40	4.1	3,401	0.12%
2021/09/07	3.2	27.95	0	0.00	27.90	3.2	3,370	0.09%
2021/09/06	0.2	28.45	2	28.48	28.10	-1.8	3,378	-0.05%
2021/09/03	0.2	28.75	0	0.00	28.65	0.2	3,337	0.00%
2021/09/02	0	0.00	0.4	28.90	28.90	-0.4	3,334	-0.01%
2021/08/30	2	29.00	0	0.00	29.00	2	3,383	0.06%
2021/08/25	2	29.10	0	0.00	29.15	2	3,738	0.05%
2021/08/24	0	0.00	1	29.35	29.30	-1	3,733	-0.03%
2021/08/23	1	29.10	0	0.00	29.15	1	3,741	0.03%
2021/08/19	2	28.98	1	28.90	28.95	1	3,743	0.03%
2021/08/18	1	29.45	0.1	29.40	29.45	0.9	3,722	0.02%
2021/08/17	6	29.46	5	29.39	29.30	1	3,701	0.03%
2021/08/16	1	30.50	1	30.20	29.45	0	3,687	0.00%
2021/08/13	0	0.00	5	30.43	30.20	-5	3,583	-0.14%
2021/08/12	0	0.00	10	30.10	30.25	-10	3,542	-0.28%
2021/08/11	0	0.00	22	30.45	29.95	-22	3,535	-0.62%
2021/08/10	0	0.00	3	30.15	30.20	-3	3,511	-0.09%
2021/08/09	12.1	30.10	0	0.00	30.00	12.1	3,526	0.34%
2021/08/05	5	29.60	0.5	29.58	29.70	4.5	3,543	0.13%
2021/08/04	0.5	29.92	5	30.23	29.85	-4.5	3,632	-0.12%
2021/08/03	6.8	30.48	90	30.38	30.50	-83.2	3,618	-2.30%
2021/08/02	1.1	30.75	3.1	30.73	30.90	-2	3,548	-0.05%
2021/07/30	20	29.93	10	29.80	29.80	10	3,339	0.30%
2021/07/29	0	0.00	1	29.85	30.00	-1	3,343	-0.03%
2021/07/28	1	30.00	2	29.80	29.80	-1	3,342	-0.03%
2021/07/27	4.1	29.95	4	29.93	30.00	0.1	3,385	0.00%
2021/07/26	11	29.89	22	30.09	29.85	-11	3,374	-0.33%
2021/07/23	11	29.70	1	29.65	29.55	10	3,343	0.30%
2021/07/22	0	0.00	1	29.25	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	28	28.75	28.65	-28	3,365	-0.83%
2021/07/20	3	28.87	0	0.00	28.80	3	3,422	0.09%
2021/07/15	7	28.54	0	0.00	28.65	7	3,764	0.19%
2021/07/13	10	28.63	1	28.65	28.55	9	4,110	0.22%
2021/07/12	5	28.77	0	0.00	28.80	5	4,147	0.12%
2021/07/09	42	28.68	0	0.00	28.55	42	4,213	1.00%
2021/07/08	1	28.85	0	0.00	28.85	1	4,279	0.02%
2021/07/07	5	28.85	0	0.00	28.85	5	4,283	0.12%
2021/07/06	2	29.03	1	29.20	29.00	1	4,282	0.02%
2021/07/05	9	28.80	0	0.00	28.95	9	4,284	0.21%
2021/07/02	20	28.86	0	0.00	28.90	20	4,283	0.47%
2021/07/01	8	29.13	10	29.10	29.00	-2	4,276	-0.05%
2021/06/30	5	29.16	0	0.00	29.15	5	4,275	0.12%
2021/06/29	4	29.19	0	0.00	29.10	4	4,272	0.09%
2021/06/28	8	29.94	32	30.23	29.65	-24	4,246	-0.57%
2021/06/25	4	29.78	13	29.53	29.50	-9	4,015	-0.22%
2021/06/24	1	29.60	7	29.59	29.75	-6	4,006	-0.15%
2021/06/23	11	29.88	4	30.06	29.70	7	3,958	0.18%
2021/06/22	21	30.18	12	29.90	29.85	9	3,860	0.23%
2021/06/21	3	29.77	25.2	29.38	29.55	-22.2	3,570	-0.62%
2021/06/18	23	29.36	5	29.35	29.20	18	3,472	0.52%
2021/06/16	10	28.65	0	0.00	28.50	10	3,456	0.29%
2021/06/15	22	28.45	1	28.50	28.60	21	3,456	0.61%
2021/06/11	8	28.77	0	0.00	28.75	8	3,427	0.23%
2021/06/10	2.1	29.00	0	0.00	28.80	2.1	3,441	0.06%
2021/06/09	0	0.00	1	29.10	29.20	-1	3,429	-0.03%
2021/06/08	1	28.95	1	29.00	29.00	0	3,430	0.00%
2021/06/07	5	28.42	12	28.93	29.00	-7	3,438	-0.20%
2021/06/04	14	29.91	11.2	29.93	29.30	2.9	3,439	0.08%
2021/06/03	3	29.47	51	29.64	29.90	-48	3,338	-1.44%
2021/06/01	0	0.00	1	27.85	27.85	-1	3,156	-0.03%
2021/05/31	0	0.00	2	27.83	27.85	-2	3,201	-0.06%
2021/05/27	7.2	27.18	0	0.00	27.20	7.2	3,418	0.21%
2021/05/26	0	0.00	3	27.30	27.35	-3	3,696	-0.08%
2021/05/25	0	0.00	6	27.47	27.45	-6	3,897	-0.15%
2021/05/24	0	0.00	2	26.90	27.40	-2	3,920	-0.05%
2021/05/21	0	0.00	30	26.95	26.90	-30	3,944	-0.76%
2021/05/20	15	26.71	1	26.85	26.60	14	3,972	0.35%
2021/05/19	4	26.68	0	0.00	26.85	4	3,980	0.10%
2021/05/17	3	25.83	7	25.72	25.60	-4	3,973	-0.10%
2021/05/13	1	26.00	1	26.50	26.35	0	3,904	0.00%
2021/05/12	32	26.55	3	26.73	26.50	29	3,863	0.75%
2021/05/11	8	28.26	0	0.00	28.00	8	3,754	0.21%
2021/05/10	0	0.00	2	28.55	28.70	-2	3,714	-0.05%
2021/05/05	0	28.70	0	0.00	28.40	0	3,687	0.00%
2021/05/04	2	28.48	11	28.60	28.50	-9	3,672	-0.25%
2021/05/03	6	29.73	5	29.77	29.55	1	3,600	0.03%
2021/04/29	0	0.00	1	30.20	30.05	-1	3,610	-0.03%
2021/04/28	5	30.00	7	30.14	30.00	-2	3,573	-0.06%
2021/04/27	3	30.42	0	0.00	30.30	3	3,541	0.08%
2021/04/26	5	30.50	4	30.74	30.75	1	3,499	0.03%
2021/04/23	4	30.78	1	30.65	30.70	3	3,442	0.09%
2021/04/22	7	31.35	20	30.91	30.50	-13	3,378	-0.38%
2021/04/21	7	30.17	5	30.22	30.30	2	3,153	0.06%
2021/04/20	10	30.85	0	0.00	30.45	10	3,118	0.32%
2021/04/19	33	30.74	5	30.65	31.10	28	3,048	0.92%
2021/04/16	2	29.58	6	29.60	29.75	-4	2,815	-0.14%
2021/04/15	12	29.55	0	0.00	29.55	12	2,786	0.43%
2021/04/14	2	29.38	7	29.36	29.20	-5	2,739	-0.18%
2021/04/09	0	0.00	22	28.95	28.90	-22	2,767	-0.80%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/03/31	5	28.85	0	0.00	28.85	5	2,749	0.18%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/29	1	29.20	0	0.00	29.15	1	2,731	0.04%
2021/03/25	2	29.20	2	29.15	29.20	0	2,842	0.00%
2021/03/24	1	29.20	0	0.00	29.35	1	2,894	0.03%
2021/03/23	3	29.05	0	0.00	29.10	3	2,893	0.10%
2021/03/19	3	29.00	0	0.00	29.05	3	2,901	0.10%
2021/03/18	17.2	29.29	3	29.25	29.25	14.2	2,874	0.49%
2021/03/17	1	29.25	0	0.00	29.30	1	2,872	0.03%
2021/03/16	1	29.50	1	29.55	29.30	0	2,877	0.00%
2021/03/12	0	0.00	7	29.13	29.10	-7	2,869	-0.24%
2021/03/11	0	0.00	20	29.38	29.30	-20	2,870	-0.70%
2021/03/10	4	29.50	2	29.90	29.35	2	2,877	0.07%
2021/03/09	2	29.70	0	0.00	29.75	2	2,850	0.07%
2021/03/08	1	30.00	0	0.00	29.95	1	2,837	0.04%
2021/03/05	1	29.75	0	0.00	29.75	1	2,814	0.04%
2021/03/04	1	29.85	68	30.00	30.00	-67	2,795	-2.40%
2021/03/03	1	29.80	1	30.05	29.70	0	2,756	0.00%
2021/03/02	12	30.29	32	30.07	29.70	-20	2,725	-0.73%
2021/02/26	12	30.14	39	29.66	30.30	-27	2,564	-1.05%
2021/02/25	42	28.89	27	29.40	29.55	15	2,295	0.65%
2021/02/23	0	0.00	2	28.25	28.60	-2	2,105	-0.09%
2021/02/19	8	27.66	0	0.00	27.85	8	2,109	0.38%
2021/02/18	10	27.70	0	0.00	27.80	10	2,106	0.47%
2021/02/17	23	27.52	0	0.00	27.70	23	2,104	1.09%
2021/02/05	4	27.43	1	27.50	27.40	3	2,085	0.14%
2021/02/03	0	0.00	1	27.20	27.25	-1	2,108	-0.05%
2021/02/02	3	27.15	1	27.20	27.15	2	2,155	0.09%
2021/02/01	4	27.11	0	0.00	27.10	4	2,153	0.19%
2021/01/29	10	27.23	0	0.00	27.15	10	2,150	0.47%
2021/01/28	10	27.28	0	0.00	27.35	10	2,133	0.47%
2021/01/26	7	27.64	0	0.00	27.50	7	2,120	0.33%
2021/01/25	3	27.85	0	0.00	27.95	3	2,114	0.14%
2021/01/22	2	28.33	0	0.00	28.20	2	2,125	0.09%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/15	1	27.85	3	27.85	27.90	-2	2,036	-0.10%
2021/01/14	26	28.04	0	0.00	28.05	26	2,011	1.29%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	1	28.50	0	0.00	28.10	1	1,963	0.05%
2021/01/08	0	0.00	1	28.85	28.70	-1	1,908	-0.05%
2021/01/07	1	28.60	0	0.00	28.70	1	1,893	0.05%
2021/01/06	0	0.00	12	29.15	28.85	-12	1,869	-0.64%
2021/01/04	1	29.55	16	29.27	29.45	-15	1,815	-0.83%
2020/12/29	0	0.00	0	29.10	29.05	0	1,703	0.00%
2020/12/28	20	28.95	0	0.00	28.95	20	1,684	1.19%
2020/12/23	0	0.00	30	28.43	28.70	-30	1,647	-1.82%
2020/12/22	0	0.00	22	28.95	28.40	-22	1,671	-1.32%
2020/12/21	0	0.00	10	29.55	29.45	-10	1,672	-0.60%
2020/12/18	0	0.00	12	29.08	29.10	-12	1,601	-0.75%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/16	2	28.60	12	28.81	28.85	-10	1,580	-0.63%
2020/12/14	10	28.30	0	0.00	28.30	10	1,557	0.64%
2020/12/11	10	28.10	1	28.15	28.05	9	1,567	0.57%
2020/12/10	0	0.00	0.1	29.20	28.25	-0.1	1,562	0.00%
2020/12/08	1	28.60	0	0.00	28.60	1	1,590	0.06%
2020/12/07	0	0.00	2	28.80	28.85	-2	1,616	-0.12%
2020/12/04	10	28.95	5	29.06	29.10	5	1,630	0.31%
2020/12/03	0	0.00	5	28.76	28.75	-5	1,629	-0.31%
2020/12/02	10	28.45	0	0.00	28.45	10	1,667	0.60%
2020/12/01	14	28.48	0	0.00	28.55	14	1,732	0.81%
2020/11/30	2	28.73	1	28.90	28.70	1	1,792	0.06%
2020/11/25	0	0.00	6.1	29.00	29.00	-6.1	2,846	-0.21%
2020/11/24	10	28.65	1	28.70	28.60	9	2,891	0.31%
2020/11/23	11	28.74	0	0.00	28.80	11	2,901	0.38%
2020/11/19	0.1	28.75	21.1	29.11	29.00	-21	2,900	-0.72%
2020/11/16	0	0.00	1	28.55	28.45	-1	2,965	-0.03%
2020/11/12	1	28.55	0.1	28.80	28.60	1	3,061	0.03%
2020/11/11	1.1	28.40	2	28.62	28.55	-0.9	3,143	-0.03%
2020/11/10	1	28.65	0	0.00	28.30	1	3,128	0.03%
2020/11/02	0	0.00	5	27.75	27.75	-5	3,208	-0.16%
2020/10/30	1	27.30	5	27.50	27.40	-4	3,214	-0.12%
2020/10/29	13	27.30	0	0.00	27.30	13	3,212	0.40%
2020/10/21	0	0.00	10	28.00	28.05	-10	3,295	-0.30%
2020/10/20	1	28.15	0	0.00	28.00	1	3,305	0.03%
2020/10/19	1	27.90	1	27.90	28.15	0	3,311	0.00%
2020/10/15	26	28.01	0	0.00	28.05	26	3,327	0.78%
2020/10/08	0	0.00	4	28.55	28.80	-4	3,373	-0.12%
2020/09/25	20	27.98	3	27.95	28.00	17	3,669	0.46%
2020/09/24	10	28.10	0	0.00	28.05	10	3,668	0.27%
2020/09/23	2	29.23	10	29.00	29.00	-8	3,634	-0.22%
2020/09/21	0	0.00	11	29.94	29.80	-11	3,627	-0.30%
2020/09/18	1	29.85	0	0.00	29.80	1	3,612	0.03%
2020/09/17	0	0.00	7	29.60	29.55	-7	3,641	-0.19%
2020/09/15	0	0.00	6	29.43	29.55	-6	3,759	-0.16%
2020/09/10	0	0.00	1	29.90	29.85	-1	3,733	-0.03%
2020/09/09	3	29.93	0	0.00	30.00	3	3,708	0.08%
2020/09/07	3	30.65	0	0.00	30.40	3	3,680	0.08%
2020/09/04	51	30.29	2	30.25	30.25	49	3,677	1.33%
2020/09/03	1	30.80	16	30.93	30.65	-15	3,632	-0.41%
2020/09/02	19	30.62	2	30.73	30.85	17	3,597	0.47%
2020/09/01	82	31.92	55	31.75	31.20	27	3,539	0.76%
2020/08/31	9	31.04	116.2	30.88	32.00	-107.2	3,278	-3.27%	大賣/鉅額交易
2020/08/28	2	29.15	9	28.88	29.10	-7	2,640	-0.27%
2020/08/26	25	28.67	0	0.00	28.70	25	2,581	0.97%
2020/08/25	1	28.40	0	0.00	28.35	1	2,588	0.04%
2020/08/24	1	28.60	0	0.00	28.55	1	2,583	0.04%
2020/08/21	0	0.00	5	28.00	28.05	-5	2,607	-0.19%
2020/08/20	1	27.85	15	27.70	27.75	-14	2,621	-0.53%
2020/08/19	13	28.90	1	29.15	28.85	12	2,558	0.47%
2020/08/18	0	0.00	1	28.15	28.10	-1	2,486	-0.04%
2020/08/17	0	0.00	14	28.44	28.40	-14	2,503	-0.56%
2020/08/14	1	27.70	4	27.54	27.60	-3	2,506	-0.12%
2020/08/13	0	0.00	1	27.40	27.40	-1	2,518	-0.04%
2020/08/11	0	0.00	2	27.70	27.30	-2	2,533	-0.08%
2020/08/10	2	27.05	1	27.15	27.20	1	2,519	0.04%
2020/08/07	7	26.72	0	0.00	26.70	7	2,500	0.28%
2020/08/06	5	26.95	0	0.00	26.95	5	2,485	0.20%
2020/08/04	1	27.40	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	1	27.60	27.60	-1	2,528	-0.04%
2020/07/31	0	0.00	1	26.75	26.65	-1	2,524	-0.04%
2020/07/29	0	0.00	2	27.00	26.90	-2	2,571	-0.08%
2020/07/28	1	26.50	2	26.60	26.55	-1	2,579	-0.04%
2020/07/27	6	27.09	7	27.10	26.95	-1	2,591	-0.04%
2020/07/21	1	27.90	0	0.00	27.85	1	2,594	0.04%
2020/07/16	12	28.15	0	0.00	28.20	12	2,620	0.46%
2020/07/15	15	27.65	0	0.00	27.55	15	2,599	0.58%
2020/07/14	0	0.00	11	27.74	27.60	-11	2,611	-0.42%
2020/07/13	2	27.83	5	27.95	27.80	-3	2,631	-0.11%
2020/07/10	17	28.09	0	0.00	27.80	17	2,631	0.65%
2020/07/09	16	28.78	0	0.00	28.65	16	2,602	0.61%
2020/07/08	2	29.65	0	0.00	29.75	2	2,560	0.08%
2020/07/07	6	29.65	5.4	29.60	29.65	0.6	2,497	0.03%
2020/07/06	3	29.67	0	0.00	29.65	3	2,490	0.12%
2020/07/03	0	0.00	5	29.87	29.70	-5	2,479	-0.20%
2020/07/02	1	29.95	20	29.90	29.90	-19	2,469	-0.77%
2020/07/01	5	29.80	0	0.00	29.80	5	2,481	0.20%
2020/06/24	11	30.14	0	0.00	29.95	11	2,482	0.44%
2020/06/23	12	30.39	6	30.39	30.35	6	2,480	0.24%
2020/06/22	0	0.00	15	29.80	29.75	-15	2,427	-0.62%
2020/06/19	12	29.36	41	29.55	29.55	-29	2,429	-1.19%
2020/06/17	1	29.40	0	0.00	29.40	1	2,464	0.04%
2020/06/15	4	29.10	0	0.00	29.15	4	2,623	0.15%
2020/06/12	6	28.60	5	28.80	29.10	1	2,646	0.04%
2020/06/11	8	29.56	0	0.00	29.25	8	2,687	0.30%
2020/06/10	3	29.83	0	0.00	29.85	3	2,692	0.11%
2020/06/09	11	30.27	0	0.00	29.80	11	2,762	0.40%
2020/06/08	11	30.25	0	0.00	30.30	11	2,787	0.39%
2020/06/05	0	0.00	31	30.17	30.20	-31	2,759	-1.12%
2020/06/04	10	29.69	5	29.75	29.55	5	2,757	0.18%
2020/06/03	0	0.00	4	29.70	29.60	-4	2,854	-0.14%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/06/01	0	0.00	5	29.80	29.50	-5	2,846	-0.18%
2020/05/29	0	0.00	2	29.33	29.30	-2	2,836	-0.07%
2020/05/28	11	29.21	13	29.70	29.10	-2	2,835	-0.07%
2020/05/27	1	28.80	0	0.00	29.00	1	2,813	0.04%
2020/05/22	7	28.61	1	28.75	28.55	6	2,906	0.21%
2020/05/21	1	28.85	0	0.00	29.05	1	2,963	0.03%
2020/05/19	1	28.00	0	0.00	28.40	1	2,895	0.03%
2020/05/18	0	0.00	5	27.75	27.75	-5	2,885	-0.17%
2020/05/15	5	27.40	0	0.00	27.40	5	2,887	0.17%
2020/05/14	1	27.50	19	27.55	27.50	-18	2,904	-0.62%
2020/05/13	2	27.90	0	0.00	27.85	2	2,911	0.07%
2020/05/12	0	0.00	2	27.55	27.60	-2	2,909	-0.07%
2020/05/11	14	27.65	2	27.75	27.70	12	2,942	0.41%
2020/05/07	10.2	28.10	0	0.00	28.05	10.2	2,921	0.35%
2020/05/05	3	28.40	4	28.54	28.70	-1	2,967	-0.03%
2020/05/04	10	28.00	0	0.00	28.05	10	2,969	0.34%
2020/04/23	2	26.90	0	0.00	26.85	2	3,370	0.06%
2020/04/22	5	26.55	0	0.00	26.90	5	3,396	0.15%
2020/04/21	10	27.49	0	0.00	27.25	10	3,449	0.29%
2020/04/17	0	0.00	4	27.88	27.75	-4	4,042	-0.10%
2020/04/16	4	27.65	0	0.00	27.65	4	4,198	0.10%
2020/04/14	1	27.75	0	0.00	28.10	1	4,358	0.02%
2020/04/06	1	26.35	2	26.55	26.35	-1	5,799	-0.02%
2020/03/30	2	26.60	0	0.00	26.70	2	6,005	0.03%
2020/03/27	2	26.65	2	27.05	26.65	0	6,254	0.00%
2020/03/25	7	26.82	0	0.00	26.50	7	6,557	0.11%
2020/03/24	2	26.30	0	0.00	26.10	2	6,581	0.03%
2020/03/23	0	0.00	1	25.60	26.00	-1	6,688	-0.01%
2020/03/19	1	25.80	0	0.00	26.50	1	6,654	0.02%
2020/03/18	0	0.00	4.1	26.95	26.80	-4.1	6,527	-0.06%
2020/03/17	6	26.43	4	26.85	26.95	2	6,497	0.03%
2020/03/16	1	27.70	2.3	27.54	27.45	-1.3	6,435	-0.02%
2020/03/13	16	27.08	0	0.00	27.65	16	6,381	0.25%
2020/03/12	6	28.85	2	28.85	28.80	4	6,274	0.06%
2020/03/10	10	29.16	0	0.00	29.45	10	6,207	0.16%
2020/03/09	17	30.12	0.5	30.00	29.70	16.5	6,162	0.27%
2020/03/06	1	30.85	0	0.00	30.90	1	6,071	0.02%
2020/03/04	1	30.80	0	0.00	31.00	1	6,069	0.02%
2020/03/03	0	0.00	2	31.10	31.15	-2	6,058	-0.03%
2020/03/02	5	30.89	6	30.56	31.00	-1	6,044	-0.02%
2020/02/27	3	31.38	0	0.00	31.35	3	5,990	0.05%
2020/02/26	0	0.00	2	31.50	31.70	-2	5,938	-0.03%
2020/02/25	14	31.31	1	31.40	31.55	13	5,905	0.22%
2020/02/24	7	31.94	6	32.00	31.85	1	5,835	0.02%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	1	32.75	0	0.00	32.75	1	5,715	0.02%
2020/02/18	0	0.00	7	32.61	32.65	-7	5,659	-0.12%
2020/02/17	0	0.00	1	32.60	32.60	-1	5,649	-0.02%
2020/02/13	1	33.10	2	33.10	32.95	-1	5,599	-0.02%
2020/02/12	3	33.05	0	0.00	32.85	3	5,596	0.05%
2020/02/11	1	32.80	0	0.00	32.95	1	5,543	0.02%
2020/02/10	4	32.60	0	0.00	32.65	4	5,518	0.07%
2020/02/07	5	33.00	0	0.00	33.00	5	5,487	0.09%
2020/02/06	0	0.00	3	33.43	33.45	-3	5,439	-0.06%
2020/02/05	2	33.40	0	0.00	33.30	2	5,406	0.04%
2020/02/04	7	33.49	5	33.90	33.55	2	5,351	0.04%
2020/02/03	5	32.65	55	32.79	33.05	-50	5,279	-0.95%
2020/01/31	10	33.90	7	33.90	33.75	3	5,190	0.06%
2020/01/30	13	33.38	1	33.35	33.30	12	5,112	0.23%
2020/01/20	0	0.00	4	34.95	34.95	-4	4,941	-0.08%
2020/01/17	6	34.73	2	35.00	34.75	4	4,869	0.08%
2020/01/16	5	34.75	10	34.75	34.75	-5	4,822	-0.10%
2020/01/15	4	34.80	0	0.00	34.60	4	4,798	0.08%
2020/01/14	7	34.51	0	0.00	34.45	7	4,731	0.15%
2020/01/13	39	35.50	8	35.84	34.75	31	4,620	0.67%
2020/01/10	0	0.00	3	34.90	34.75	-3	4,117	-0.07%
2020/01/09	0	0.00	10	34.30	34.30	-10	3,935	-0.25%
2020/01/08	10	34.42	0	0.00	34.30	10	3,847	0.26%
2020/01/07	12	34.48	15	34.90	34.75	-3	3,711	-0.08%
2020/01/06	25	35.26	2	34.88	35.00	23	3,631	0.63%
2020/01/03	25.5	35.21	4	35.04	35.05	21.5	3,437	0.63%
2020/01/02	12	35.64	10.1	35.70	35.85	1.9	3,225	0.06%
2019/12/31	710	35.54	729	35.35	35.90	-19	2,963	-0.64%	大買/大賣/
2019/12/30	5	33.47	29	33.51	33.50	-24	2,327	-1.03%
2019/12/26	8	33.01	3	33.03	32.85	5	2,051	0.24%
2019/12/25	4	33.13	6	33.14	32.90	-2	1,984	-0.10%
2019/12/24	31	32.93	5	33.75	32.95	26	1,895	1.37%
2019/12/23	24	33.25	36	33.01	33.10	-12	1,654	-0.73%
2019/12/20	0	0.00	0	31.65	31.60	0	1,312	0.00%
2019/12/19	7	31.57	0	0.00	31.50	7	1,299	0.54%
2019/12/18	4	32.18	4	32.58	32.10	0	1,240	0.00%
2019/12/17	5	31.44	1	31.45	31.60	4	1,091	0.37%
2019/12/16	0.6	31.30	0	0.00	31.30	0.6	1,044	0.06%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/11/18	4	31.83	0	0.00	31.80	4	1,036	0.39%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/12	1	31.80	0	0.00	31.85	1	1,086	0.09%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/15	2	31.65	0	0.00	31.80	2	1,172	0.17%
2019/10/07	2	32.30	2	32.30	32.20	0	1,184	0.00%
2019/10/03	0	0.00	0.2	32.10	32.05	-0.2	1,267	-0.01%
2019/09/25	1	32.40	0	0.00	32.65	1	1,560	0.06%
2019/09/23	1	32.30	0	0.00	32.25	1	1,590	0.06%
2019/09/20	1	32.00	0	0.00	32.05	1	1,633	0.06%
2019/09/10	0	0.00	4	32.00	31.90	-4	1,792	-0.22%
2019/09/09	1	31.90	0	0.00	31.95	1	1,794	0.06%
2019/09/03	1	31.95	5	32.10	31.95	-4	1,865	-0.21%
2019/09/02	0.1	32.15	0	0.00	32.20	0.1	1,906	0.00%
2019/08/30	5	32.00	0	0.00	31.45	5	1,938	0.26%
2019/08/26	0	0.00	1	32.15	32.30	-1	1,999	-0.05%
2019/08/23	1	32.45	1	32.75	32.45	0	2,056	0.00%
2019/08/22	2	32.53	3	32.97	32.60	-1	2,069	-0.05%
2019/08/21	7	32.91	6	33.23	32.85	1	2,064	0.05%
2019/08/20	1	32.30	0	0.00	32.30	1	2,045	0.05%
2019/08/19	1	32.65	0	0.00	32.65	1	2,036	0.05%
2019/08/16	3	31.63	3	31.57	31.90	0	2,011	0.00%
2019/07/29	2	32.00	0	0.00	32.10	2	2,000	0.10%
2019/07/25	5	32.00	0	0.00	31.95	5	1,970	0.25%
2019/07/09	1	33.50	0	0.00	33.30	1	1,992	0.05%
2019/07/08	1	34.35	0	0.00	34.40	1	1,968	0.05%
2019/07/05	0	0.00	2	34.35	34.20	-2	1,884	-0.11%
2019/07/03	1	33.55	0	0.00	33.90	1	1,872	0.05%
2019/07/02	8	34.41	2	33.80	33.60	6	1,844	0.33%
2019/07/01	2	34.18	0	0.00	34.20	2	1,738	0.12%
2019/06/28	2	33.83	8	34.00	33.80	-6	1,710	-0.35%
2019/06/27	0	0.00	5	34.08	33.90	-5	1,692	-0.30%
2019/06/26	1	33.80	2	33.80	33.80	-1	1,668	-0.06%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/12	1	32.40	1	32.65	32.45	0	1,662	0.00%
2019/06/11	1	32.60	0	0.00	32.55	1	1,710	0.06%
2019/06/10	7	33.53	6	33.38	33.45	1	1,780	0.06%
2019/06/06	0.6	32.95	0	0.00	33.10	0.6	1,773	0.03%
2019/05/31	1	32.50	0	0.00	32.45	1	1,813	0.06%
2019/05/30	0	0.00	6	32.55	32.55	-6	1,776	-0.34%
2019/05/23	0	0.00	3	31.55	31.60	-3	1,750	-0.17%
2019/05/22	0	0.00	2	31.65	31.75	-2	1,751	-0.11%
2019/05/20	0	0.00	2	31.60	31.50	-2	1,803	-0.11%
2019/05/17	2	31.45	0	0.00	31.55	2	1,818	0.11%
2019/05/10	0	0.00	1	30.35	30.50	-1	1,916	-0.05%
2019/05/09	4	30.75	0	0.00	30.65	4	1,928	0.21%
2019/05/08	0	31.30	0	0.00	31.10	0	2,004	0.00%
2019/04/26	2	31.08	0	0.00	31.00	2	2,308	0.09%
2019/04/25	1	31.30	0	0.00	31.30	1	2,296	0.04%
2019/04/24	0.4	31.35	0	0.00	31.30	0.4	2,290	0.02%
2019/04/22	0	0.00	2	31.53	31.55	-2	2,319	-0.09%
2019/04/19	0	0.00	0.7	31.60	31.60	-0.7	2,324	-0.03%
2019/04/15	1	31.40	3	31.35	31.45	-2	2,273	-0.09%
2019/04/11	2	31.48	0	0.00	31.40	2	2,212	0.09%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/02	0	0.00	3	31.98	32.05	-3	2,184	-0.14%
2019/03/29	3	32.63	0	0.00	32.50	3	2,165	0.14%
2019/03/28	1	32.10	0	0.00	32.05	1	2,147	0.05%
2019/03/25	0	0.00	7	32.20	31.80	-7	2,154	-0.32%
2019/03/21	0	0.00	10	32.43	32.60	-10	2,140	-0.47%
2019/03/20	0	0.00	2	32.03	32.10	-2	2,119	-0.09%
2019/03/19	2	32.20	0	0.00	32.00	2	2,095	0.10%
2019/03/15	1	32.15	0	0.00	32.20	1	2,039	0.05%
2019/03/13	12	32.19	0	0.00	32.10	12	1,948	0.62%
2019/03/11	5	33.71	0	0.00	33.75	5	1,817	0.28%
2019/03/08	2	33.68	10	33.72	33.70	-8	1,829	-0.44%
2019/03/07	0	0.00	5	33.95	33.70	-5	1,805	-0.28%
2019/02/27	15	33.21	1	33.25	33.35	14	1,754	0.80%
2019/02/26	5	33.87	0	0.00	33.70	5	1,745	0.29%
2019/02/19	4	34.04	0	0.00	33.85	4	1,818	0.22%
2019/02/18	7	33.80	5	33.85	33.95	2	1,794	0.11%
2019/02/15	0	0.00	5.6	33.21	33.20	-5.6	1,775	-0.31%
2019/02/14	0	0.00	3	33.60	33.50	-3	1,759	-0.17%
2019/02/13	10	34.08	0	0.00	33.80	10	1,735	0.58%
2019/02/12	0	0.00	11	34.89	34.40	-11	1,704	-0.65%
2019/02/11	3	34.15	0	0.00	34.55	3	1,676	0.18%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/29	2	34.40	0	0.00	33.65	2	1,583	0.13%
2019/01/24	1	33.55	10	33.35	33.20	-9	1,340	-0.67%
2019/01/23	0	0.00	2	32.38	32.90	-2	1,231	-0.16%
2019/01/22	1	32.00	0	0.00	32.00	1	1,169	0.09%
2019/01/21	1	32.00	0	0.00	31.90	1	1,191	0.08%
2019/01/17	0	0.00	1	31.70	31.85	-1	1,224	-0.08%
2019/01/15	0	0.00	16	32.00	32.15	-16	1,236	-1.29%
2019/01/14	0	0.00	2	31.80	31.85	-2	1,210	-0.17%
2019/01/09	1	30.95	0	0.00	30.90	1	1,191	0.08%
2019/01/03	0	0.00	55	31.12	30.80	-55	1,272	-4.32%
2019/01/02	1	31.35	0	0.00	31.05	1	1,271	0.08%
2018/12/25	0	0.00	6	30.40	30.30	-6	1,363	-0.44%
2018/12/24	9	30.45	6	30.60	30.55	3	1,356	0.22%
2018/12/21	0	0.00	5	30.30	30.30	-5	1,357	-0.37%
2018/12/18	1	30.20	0	0.00	30.15	1	1,357	0.07%
2018/12/17	0	0.00	5	30.50	30.50	-5	1,358	-0.37%
2018/12/12	0.5	29.90	0	0.00	29.80	0.5	1,350	0.04%
2018/12/10	1	29.70	0	0.00	29.60	1	1,342	0.07%
2018/12/07	1	30.05	0	0.00	30.00	1	1,352	0.07%
2018/12/04	0	0.00	10	30.90	30.80	-10	1,384	-0.72%
2018/12/03	0	0.00	1	31.10	30.65	-1	1,373	-0.07%
2018/11/30	1	30.75	8	30.90	30.60	-7	1,346	-0.52%
2018/11/23	1	29.40	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	30.10	30.00	-1	1,252	-0.08%
2018/11/19	0.5	30.30	0	0.00	29.85	0.5	1,202	0.04%
2018/11/16	0	0.00	5	29.50	29.70	-5	1,163	-0.43%
2018/11/15	1	28.30	0	0.00	28.20	1	1,103	0.09%
2018/11/13	1	28.25	0	0.00	28.45	1	1,103	0.09%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/07	6	28.45	0	0.00	28.35	6	1,136	0.53%
2018/11/06	1	28.25	0	0.00	28.25	1	1,160	0.09%
2018/11/05	1	28.35	0	0.00	28.35	1	1,165	0.09%
2018/11/01	0.4	28.55	0	0.00	28.55	0.4	1,163	0.03%
2018/10/25	3	28.20	0	0.00	28.50	3	1,104	0.27%
2018/10/24	4	28.80	5	28.80	28.85	-1	1,077	-0.09%
2018/10/16	0	0.00	10	29.80	29.25	-10	1,075	-0.93%
2018/10/15	0	0.00	5	30.00	29.80	-5	1,067	-0.47%
2018/10/11	2	29.15	0	0.00	29.20	2	1,064	0.19%
2018/10/08	5	31.06	0	0.00	30.95	5	1,033	0.48%
2018/10/05	10	31.80	0	0.00	31.35	10	1,017	0.98%
2018/10/04	0	0.00	1	32.15	31.80	-1	991	-0.10%
2018/10/03	0	0.00	1	31.75	31.90	-1	965	-0.10%
2018/09/27	0	0.00	5	30.82	30.80	-5	860	-0.58%
2018/09/25	0	0.00	4	31.05	30.95	-4	856	-0.47%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/19	5	30.80	0	0.00	30.80	5	853	0.59%
2018/09/11	1	29.05	0	0.00	29.40	1	922	0.11%
2018/09/10	4	29.20	1	29.40	29.10	3	930	0.32%
2018/09/06	4	30.25	10	30.30	30.25	-6	947	-0.63%
2018/09/03	0.4	30.50	0	0.00	30.45	0.4	1,003	0.04%
2018/08/27	1	30.55	0	0.00	30.55	1	1,169	0.09%
2018/08/24	0	0.00	10.1	30.20	30.30	-10.1	1,170	-0.86%
2018/08/21	0	0.00	2	30.00	30.35	-2	1,192	-0.17%
2018/08/20	0	0.00	7	30.04	29.95	-7	1,194	-0.59%
2018/08/17	0	0.00	5	29.90	29.95	-5	1,195	-0.42%
2018/08/16	0	0.00	1	29.80	29.85	-1	1,197	-0.08%
2018/08/15	1	29.95	0	0.00	30.05	1	1,192	0.08%
2018/08/14	2	30.08	0	0.00	30.05	2	1,188	0.17%
2018/08/13	6	30.06	5	30.02	30.10	1	1,189	0.08%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/03	3	30.07	0	0.00	30.05	3	1,232	0.24%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/27	0	0.00	2	30.25	30.30	-2	1,270	-0.16%
2018/07/26	2	30.28	0	0.00	30.30	2	1,277	0.16%
2018/07/25	3	30.10	0	0.00	30.05	3	1,278	0.23%
2018/07/23	9	30.87	0	0.00	30.90	9	1,266	0.71%
2018/07/04	0	0.00	1	30.90	30.95	-1	1,409	-0.07%
2018/07/03	0	0.00	2	30.85	30.85	-2	1,423	-0.14%
2018/07/02	0.2	31.35	0	0.00	31.55	0.2	1,424	0.01%
2018/06/29	1	31.70	0	0.00	31.70	1	1,426	0.07%
2018/06/26	4	30.08	1	30.10	30.75	3	1,383	0.22%
2018/06/25	2	30.95	0	0.00	30.80	2	1,345	0.15%
2018/06/22	1	31.00	1	31.05	31.05	0	1,333	0.00%
2018/06/21	4	31.46	0	0.00	31.35	4	1,318	0.30%
2018/06/20	3	31.67	3	31.67	31.70	0	1,305	0.00%
2018/06/19	3	31.97	0	0.00	31.90	3	1,282	0.23%
2018/06/15	4	32.14	2	32.45	32.40	2	1,265	0.16%
2018/06/12	6	32.48	4.4	32.47	32.50	1.6	1,199	0.13%
2018/06/11	3	32.78	2	32.80	32.75	1	1,170	0.09%
2018/06/08	2	32.83	3	32.80	32.80	-1	1,164	-0.09%
2018/06/07	9	32.94	0	0.00	32.90	9	1,132	0.79%
2018/06/06	5	33.10	2.1	33.13	33.15	2.9	1,088	0.27%
2018/06/05	5	33.18	8	33.31	33.10	-3	1,044	-0.29%
2018/06/04	0	0.00	1	33.65	33.60	-1	1,007	-0.10%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/31	1	33.40	0	0.00	33.30	1	1,000	0.10%
2018/05/30	2	33.38	0.1	33.55	33.30	1.9	1,003	0.18%
2018/05/29	3	33.50	0	0.00	33.50	3	995	0.30%
2018/05/24	0	0.00	1.1	33.77	33.80	-1.1	987	-0.11%
2018/05/23	1	33.90	0.1	34.10	33.90	1	996	0.10%
2018/05/22	3.2	33.62	0	0.00	33.75	3.2	991	0.32%
2018/05/17	0	0.00	5	33.55	33.60	-5	1,018	-0.49%
2018/05/16	0	0.00	0.1	33.85	33.75	-0.1	1,025	-0.01%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/11	1	33.90	0	0.00	33.85	1	1,081	0.09%
2018/05/09	2	33.90	0	0.00	33.95	2	1,070	0.19%
2018/05/04	2	34.08	0	0.00	34.00	2	1,077	0.19%
2018/05/03	0	0.00	1	34.15	34.15	-1	1,067	-0.09%
2018/05/02	2	34.63	0	0.00	34.55	2	1,056	0.19%
2018/04/27	3	34.80	0	0.00	34.80	3	1,054	0.28%
2018/04/26	0	0.00	1	35.40	35.25	-1	1,042	-0.10%
2018/04/25	0	0.00	12	35.48	35.70	-12	1,029	-1.17%
2018/04/24	0	0.00	1	35.20	35.00	-1	993	-0.10%
2018/04/20	0	0.00	4	34.89	34.95	-4	1,016	-0.39%
2018/04/12	6	34.50	0	0.00	34.65	6	1,051	0.57%
2018/04/11	8	34.40	0	0.00	34.40	8	1,071	0.75%
2018/04/10	8	34.62	0	0.00	34.30	8	1,105	0.72%
2018/04/09	8	34.70	1	34.80	34.70	7	1,124	0.62%
2018/04/03	2	34.00	0	0.00	34.25	2	1,131	0.18%
2018/04/02	5	34.17	0	0.00	34.25	5	1,160	0.43%
2018/03/30	0	0.00	1	34.25	34.25	-1	1,194	-0.08%
2018/03/27	4	34.00	0	0.00	34.15	4	1,248	0.32%
2018/03/23	1	33.65	0	0.00	33.65	1	1,272	0.08%
2018/03/22	1	33.90	1	34.10	34.00	0	1,279	0.00%
2018/03/15	1	34.00	0	0.00	34.05	1	1,458	0.07%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/05	1	33.90	0	0.00	33.70	1	2,152	0.05%
2018/03/02	1	34.10	0	0.00	34.15	1	2,173	0.05%
2018/02/22	0	0.00	1	33.90	34.00	-1	2,354	-0.04%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/06	7	33.66	2	33.50	34.15	5	2,431	0.21%
2018/02/05	1	34.55	0	0.00	34.50	1	2,427	0.04%
2018/01/24	1	35.60	0	0.00	35.95	1	2,645	0.04%
2018/01/19	2	35.93	0	0.00	35.80	2	2,800	0.07%
2018/01/17	0	0.00	1	36.20	36.45	-1	2,815	-0.04%
2018/01/16	1	35.40	0	0.00	35.90	1	2,797	0.04%
2018/01/15	1	36.15	0	0.00	35.85	1	2,774	0.04%
2018/01/12	2	36.45	0	0.00	36.35	2	2,730	0.07%
2018/01/11	3	36.48	0	0.00	36.60	3	2,720	0.11%
2018/01/09	0	0.00	0.1	37.00	37.00	-0.1	2,711	0.00%
2018/01/08	0	0.00	1	36.80	36.80	-1	2,699	-0.04%
2018/01/04	4	36.68	5	36.75	36.60	-1	2,688	-0.04%
2018/01/03	1	37.50	0	0.00	37.30	1	2,666	0.04%
2018/01/02	2	37.10	1	37.15	37.50	1	2,657	0.04%