兆豐金 (2886)-宏遠-光隆券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.45
漲跌
▲0.20
漲幅
+0.51%
成交量
13,520張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30(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

兆豐金 (2886)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/06/13	5.1	39.50	5	39.52	39.45	0.1	19,544	0.00%
2024/06/12	0.1	39.35	2	39.30	39.25	-1.9	19,773	-0.01%
2024/06/11	2.2	39.40	0	0.00	39.20	2.2	19,866	0.01%
2024/06/07	5	39.20	0.2	39.35	39.35	4.8	19,909	0.02%
2024/06/06	80	39.15	5	39.30	39.30	75	19,861	0.38%
2024/06/05	260	39.05	0	0.00	39.15	260	19,817	1.31%	大買/鉅額交易
2024/06/04	4.2	38.98	0	0.00	39.15	4.2	19,962	0.02%
2024/06/03	50.2	39.05	0	0.00	39.30	50.2	19,892	0.25%
2024/05/31	13.2	39.08	0	0.00	39.05	13.2	19,805	0.07%
2024/05/30	39.7	38.87	0	0.00	38.90	39.7	18,996	0.21%
2024/05/29	18.8	39.21	0	0.00	39.00	18.8	18,643	0.10%
2024/05/27	63	40.00	5	40.00	39.80	58	18,285	0.32%
2024/05/24	100	40.10	0	0.00	40.00	100	18,034	0.55%
2024/05/23	5	40.10	0	0.00	40.10	5	18,019	0.03%
2024/05/22	11	40.59	40	40.55	40.55	-29	17,925	-0.16%
2024/05/21	1	40.50	0	0.00	40.60	1	17,914	0.01%
2024/05/20	1	40.70	0	0.00	40.80	1	17,919	0.01%
2024/05/17	0	0.00	5	40.80	40.85	-5	17,850	-0.03%
2024/05/15	0	0.00	5.2	40.87	40.85	-5.2	17,673	-0.03%
2024/05/13	5	40.91	5	41.05	41.05	0	17,788	0.00%
2024/05/09	2.1	40.76	0.2	41.00	40.65	1.9	17,745	0.01%
2024/05/08	1	41.05	3	41.05	41.10	-2	17,851	-0.01%
2024/05/07	4	40.95	1	40.90	40.95	3	17,770	0.02%
2024/05/06	15	40.82	3	41.10	41.15	12	17,490	0.07%
2024/05/03	0.1	40.20	1	40.10	40.05	-0.9	17,157	-0.01%
2024/05/02	20.3	40.30	5	40.10	39.95	15.3	17,077	0.09%
2024/04/30	9.1	40.10	5	40.10	40.00	4.1	16,897	0.02%
2024/04/29	0.2	39.94	3	40.05	40.10	-2.8	16,832	-0.02%
2024/04/26	0.3	39.25	1	39.30	39.10	-0.7	16,610	0.00%
2024/04/25	5.7	39.13	0	0.00	39.00	5.7	16,611	0.03%
2024/04/24	32.3	40.00	0	0.00	39.35	32.3	16,453	0.20%
2024/04/23	0	0.00	2	39.93	40.00	-2	16,372	-0.01%
2024/04/22	1	39.60	1	39.65	39.50	0	16,309	0.00%
2024/04/19	7.7	38.61	0.4	38.65	38.70	7.3	16,021	0.05%
2024/04/17	1	39.10	0	0.00	39.00	1	15,116	0.01%
2024/04/16	3	39.40	0	0.00	39.10	3	14,986	0.02%
2024/04/15	3	39.80	6	40.00	39.80	-3	14,717	-0.02%
2024/04/10	0	0.00	50	40.60	40.50	-50	14,593	-0.34%
2024/04/09	0	0.00	1.9	40.25	40.40	-1.9	14,693	-0.01%
2024/04/03	1	39.85	21	40.14	39.75	-20	14,680	-0.14%
2024/04/02	1	40.30	5.1	40.50	40.30	-4.1	14,540	-0.03%
2024/04/01	0.1	40.40	0	0.00	40.65	0.1	14,572	0.00%
2024/03/29	3	40.55	0	0.00	40.55	3	14,511	0.02%
2024/03/28	0.8	40.25	3	40.30	40.25	-2.2	14,565	-0.01%
2024/03/26	0	0.00	8	40.52	40.55	-8	15,005	-0.05%
2024/03/25	3.1	40.00	0	0.00	40.00	3.1	15,195	0.02%
2024/03/21	0	0.00	4	40.40	40.60	-4	15,569	-0.03%
2024/03/20	51	40.25	4.1	40.38	40.15	46.9	15,648	0.30%
2024/03/19	0.1	40.30	1	40.40	40.20	-0.9	15,610	-0.01%
2024/03/18	0.2	40.50	1	40.60	40.60	-0.9	15,526	-0.01%
2024/03/15	0	0.00	4	40.82	40.90	-4	15,449	-0.03%
2024/03/14	0	0.00	6	40.72	40.90	-6	15,200	-0.04%
2024/03/13	0	0.00	4	40.31	40.40	-4	15,074	-0.03%
2024/03/12	0	0.00	13	39.93	39.95	-13	14,927	-0.09%
2024/03/11	0	0.00	3.2	40.00	39.80	-3.2	14,916	-0.02%
2024/03/08	1	39.85	13	39.76	39.90	-12	14,852	-0.08%
2024/03/06	0	0.00	1	39.45	39.40	-1	14,805	-0.01%
2024/03/05	0	0.00	2.1	39.00	39.05	-2.1	15,071	-0.01%
2024/03/04	0.1	38.65	8.1	38.76	38.80	-8	15,081	-0.05%
2024/03/01	0.1	38.70	3	38.70	38.55	-2.9	15,193	-0.02%
2024/02/29	0	0.00	12	38.79	38.70	-12	15,352	-0.08%
2024/02/27	0.1	38.25	1	38.35	38.20	-0.9	15,108	-0.01%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/23	1	38.35	13	38.47	38.30	-12	15,106	-0.08%
2024/02/22	1	38.50	1	38.55	38.55	0	15,450	0.00%
2024/02/20	0	0.00	1	38.60	38.60	-1	15,621	-0.01%
2024/02/19	3	38.30	3.4	38.29	38.40	-0.4	15,715	0.00%
2024/02/16	0.6	37.91	3	37.93	37.90	-2.4	15,935	-0.01%
2024/02/15	1.1	37.67	0	0.00	37.80	1.1	15,919	0.01%
2024/02/05	1	37.60	0	0.00	37.60	1	15,773	0.01%
2024/01/31	7.4	37.63	2	37.73	37.65	5.4	15,520	0.04%
2024/01/29	22.1	38.31	1	38.45	38.35	21.1	15,388	0.14%
2024/01/26	1	38.35	8	38.28	38.35	-7	15,517	-0.05%
2024/01/25	6	37.85	0	0.00	37.80	6	15,589	0.04%
2024/01/24	1.1	37.86	1	37.95	37.85	0.1	15,625	0.00%
2024/01/23	3	38.03	0	0.00	37.85	3	15,667	0.02%
2024/01/22	0	0.00	3	38.12	38.10	-3	15,724	-0.02%
2024/01/18	5.2	37.56	1	37.75	37.80	4.2	15,700	0.03%
2024/01/17	41.2	37.79	0	0.00	37.30	41.2	15,688	0.26%
2024/01/16	1.2	38.44	1	38.90	38.60	0.2	15,125	0.00%
2024/01/15	0	0.00	3	39.10	38.90	-3	15,031	-0.02%
2024/01/12	0.1	38.85	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0.1	39.28	0	0.00	39.20	0.1	15,369	0.00%
2024/01/09	0.3	39.40	5.3	39.44	39.45	-5	15,441	-0.03%
2024/01/08	2	39.40	105.1	39.40	39.45	-103.1	15,490	-0.67%	大賣/鉅額交易
2024/01/04	3	38.85	3	39.00	38.75	0	15,640	0.00%
2024/01/03	5.3	38.71	0.5	38.90	38.65	4.8	16,112	0.03%
2024/01/02	0	0.00	4	39.30	39.30	-4	16,065	-0.02%
2023/12/29	1	38.90	3.4	39.19	39.20	-2.4	16,218	-0.01%
2023/12/28	1	38.80	2	39.20	39.20	-1	16,447	-0.01%
2023/12/27	1	38.90	0	0.00	39.00	1	16,501	0.01%
2023/12/26	2	38.65	2	38.80	38.80	0	16,510	0.00%
2023/12/25	4.2	38.47	2	38.80	38.80	2.2	16,545	0.01%
2023/12/22	6.2	38.29	0.3	38.33	38.35	5.9	16,552	0.04%
2023/12/21	16	38.32	0	0.00	38.30	16	16,414	0.10%
2023/12/20	10.5	38.78	3	38.75	38.75	7.5	16,221	0.05%
2023/12/19	4	39.00	1	39.30	39.15	3	15,937	0.02%
2023/12/18	3	39.40	3	39.45	39.05	0	15,851	0.00%
2023/12/15	1	39.40	0	0.00	39.35	1	15,632	0.01%
2023/12/14	7	38.91	13	39.43	39.55	-6	15,426	-0.04%
2023/12/13	3	39.03	0	0.00	38.90	3	15,271	0.02%
2023/12/12	0	0.00	1	39.30	39.30	-1	15,627	-0.01%
2023/12/11	105.1	38.90	1	39.25	38.90	104.1	15,738	0.66%	大買/鉅額交易
2023/12/08	1	38.85	1.2	39.14	39.25	-0.2	15,673	0.00%
2023/12/07	4	39.04	1	39.50	39.00	3	15,646	0.02%
2023/12/06	2	39.28	1	39.35	39.50	1	15,568	0.01%
2023/12/05	5	38.70	0.5	38.90	38.95	4.5	15,451	0.03%
2023/12/04	17	38.86	0.2	38.90	39.00	16.8	15,441	0.11%
2023/12/01	4.4	38.87	0.1	38.85	38.65	4.3	15,390	0.03%
2023/11/30	0	0.00	12.1	39.38	39.50	-12.1	15,252	-0.08%
2023/11/29	4.1	39.38	0	0.00	39.15	4.1	14,752	0.03%
2023/11/28	0.1	39.90	0	0.00	39.65	0.1	14,596	0.00%
2023/11/27	2	39.95	1	40.10	39.50	1	14,793	0.01%
2023/11/24	0	0.00	0	39.60	39.50	0	14,710	0.00%
2023/11/22	0	0.00	0.3	39.80	39.85	-0.3	14,889	0.00%
2023/11/21	0	0.00	6	39.75	39.85	-6	14,979	-0.04%
2023/11/16	0	0.00	7.8	39.05	39.20	-7.8	14,951	-0.05%
2023/11/15	2.1	38.58	14.4	38.82	38.90	-12.3	14,922	-0.08%
2023/11/14	1	38.45	0	0.00	38.55	1	14,816	0.01%
2023/11/13	1	38.40	12.2	38.32	38.50	-11.2	15,132	-0.07%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	2	38.63	1	38.70	38.60	1	15,772	0.01%
2023/11/08	2	38.45	0	0.00	38.60	2	16,081	0.01%
2023/11/07	0	0.00	16	38.56	38.60	-16	16,234	-0.10%
2023/11/06	4	38.23	2	38.60	38.55	2	16,788	0.01%
2023/11/03	0.1	37.80	10	38.20	38.25	-9.9	17,039	-0.06%
2023/11/02	0	0.00	0.5	37.61	37.80	-0.5	17,100	0.00%
2023/11/01	1	36.70	0	0.00	36.65	1	17,099	0.01%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	5	36.39	0	0.00	36.55	5	17,622	0.03%
2023/10/27	0.5	36.95	5	36.80	36.95	-4.5	17,666	-0.03%
2023/10/26	1	36.41	0	0.00	36.40	1	17,770	0.01%
2023/10/25	1	37.00	0	0.00	36.85	1	17,731	0.01%
2023/10/24	0	0.00	2	37.05	37.25	-2	17,783	-0.01%
2023/10/23	0	0.00	0	37.30	37.10	0	17,845	0.00%
2023/10/20	5	37.43	3	37.60	37.50	2	17,753	0.01%
2023/10/19	5	38.32	6	38.25	38.35	-1	17,724	-0.01%
2023/10/18	3	38.75	9	38.67	38.85	-6	17,835	-0.03%
2023/10/17	0.1	38.75	0	0.00	38.75	0.1	18,022	0.00%
2023/10/16	2.1	38.50	0	0.00	38.80	2.1	18,266	0.01%
2023/10/13	2.1	38.45	1	38.40	38.50	1.1	18,569	0.01%
2023/10/12	0	0.00	2	38.55	38.95	-2	18,639	-0.01%
2023/10/11	0	0.00	10	38.33	38.50	-10	18,805	-0.05%
2023/10/06	30	37.40	0	0.00	37.50	30	18,386	0.16%
2023/10/05	0.1	37.00	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	2.1	37.02	1	36.95	36.85	1.1	18,375	0.01%
2023/10/03	0.1	37.65	5	37.35	37.65	-4.9	18,307	-0.03%
2023/10/02	0	0.00	6	37.45	37.60	-6	18,383	-0.03%
2023/09/27	3	37.60	0	0.00	37.70	3	18,683	0.02%
2023/09/26	0.3	37.80	0	0.00	37.85	0.3	18,699	0.00%
2023/09/25	1	37.80	0	0.00	38.00	1	18,740	0.01%
2023/09/22	2	37.73	1	37.70	37.80	1	18,886	0.01%
2023/09/21	0.3	37.42	0	0.00	37.40	0.3	19,132	0.00%
2023/09/20	0.1	37.85	1	37.80	37.85	-0.9	19,056	0.00%
2023/09/18	0.1	37.80	0	0.00	37.85	0.1	19,458	0.00%
2023/09/15	0.2	37.52	0	0.00	37.55	0.2	19,904	0.00%
2023/09/14	0.2	37.45	4	37.04	37.50	-3.8	20,118	-0.02%
2023/09/13	0	0.00	1	36.60	36.60	-1	20,615	0.00%
2023/09/12	0.2	36.55	31	36.35	36.55	-30.8	21,369	-0.14%
2023/09/08	0	0.00	1	35.80	36.10	-1	21,446	0.00%
2023/09/07	1	35.90	0	0.00	35.85	1	21,518	0.00%
2023/09/06	4.1	35.63	0.7	35.75	35.55	3.4	21,561	0.02%
2023/09/04	0.7	36.21	0	0.00	36.20	0.7	21,582	0.00%
2023/09/01	3.1	36.05	0	0.00	36.00	3.1	21,781	0.01%
2023/08/31	7	36.04	0	0.00	35.90	7	21,912	0.03%
2023/08/30	3.5	36.38	0	0.00	36.45	3.5	21,926	0.02%
2023/08/28	0.1	36.40	0	0.00	36.20	0.1	22,043	0.00%
2023/08/25	1	35.60	0	0.00	35.65	1	23,055	0.00%
2023/08/24	1	35.35	0	0.00	35.85	1	23,169	0.00%
2023/08/23	1.3	35.32	0	0.00	35.30	1.3	23,178	0.01%
2023/08/22	6	35.53	0	0.00	35.30	6	23,393	0.03%
2023/08/21	0.1	35.75	1	35.70	35.60	-0.9	23,406	0.00%
2023/08/18	2.1	35.54	0	0.00	35.70	2.1	23,507	0.01%
2023/08/17	16.1	35.48	6	35.45	35.65	10.1	23,564	0.04%
2023/08/16	6.1	35.73	0	0.00	35.80	6.1	23,481	0.03%
2023/08/15	1.1	36.80	0	0.00	36.60	1.1	23,258	0.00%
2023/08/14	1.1	36.75	0	0.00	37.05	1.1	23,301	0.00%
2023/08/11	0.1	37.90	2	38.20	37.65	-1.9	23,226	-0.01%
2023/08/10	6.2	38.02	1	38.10	38.10	5.2	23,226	0.02%
2023/08/08	1	39.65	1	39.70	39.70	0	22,368	0.00%
2023/08/07	2	39.73	0	0.00	39.95	2	22,204	0.01%
2023/08/04	5	39.50	2	39.50	39.60	3	22,156	0.01%
2023/08/02	8	39.59	0	0.00	39.60	8	22,017	0.04%
2023/08/01	1	40.50	1	40.40	40.60	0	21,645	0.00%
2023/07/31	0	0.00	1	40.35	40.25	-1	21,455	0.00%
2023/07/28	0	0.00	1	40.10	40.05	-1	21,395	0.00%
2023/07/27	0	0.00	5	40.22	40.10	-5	21,291	-0.02%
2023/07/26	4	39.50	6	39.61	39.65	-2	21,117	-0.01%
2023/07/25	0.5	39.05	0	0.00	39.15	0.5	21,019	0.00%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	3.3	39.41	39.35	-3.3	20,622	-0.02%
2023/07/19	0	0.00	6.2	38.89	38.85	-6.2	20,258	-0.03%
2023/07/18	1	38.90	6	39.08	39.30	-5	19,941	-0.03%
2023/07/17	4	38.86	0	0.00	38.90	4	19,518	0.02%
2023/07/14	1	38.85	19.1	38.81	38.90	-18.1	19,445	-0.09%
2023/07/13	0	0.00	1.1	38.42	38.10	-1.1	19,291	-0.01%
2023/07/12	1	38.00	1	38.10	38.20	0	19,212	0.00%
2023/07/11	3	37.60	11	37.60	37.65	-8	19,165	-0.04%
2023/07/10	2	37.03	0	0.00	36.85	2	19,130	0.01%
2023/07/06	1	37.70	1	37.85	37.45	0	18,779	0.00%
2023/07/04	0	0.00	1	38.40	38.50	-1	18,339	-0.01%
2023/07/03	0	0.00	1	38.25	38.30	-1	18,344	-0.01%
2023/06/30	1	38.21	1	38.55	38.20	0	18,353	0.00%
2023/06/29	0	0.00	16	38.46	38.55	-16	18,106	-0.09%
2023/06/27	0.5	37.75	4.5	37.55	37.55	-4	17,730	-0.02%
2023/06/21	0	0.00	1	37.55	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	4.2	37.27	37.45	-4.2	16,697	-0.03%
2023/06/19	0.2	36.85	3	37.07	37.00	-2.8	16,116	-0.02%
2023/06/16	7	37.03	0.2	37.09	36.80	6.8	15,447	0.04%
2023/06/15	0	0.00	2.1	37.40	37.40	-2.1	14,684	-0.01%
2023/06/14	1	37.55	0.5	37.50	37.50	0.5	14,689	0.00%
2023/06/13	2	37.93	5.7	37.72	37.75	-3.7	14,804	-0.02%
2023/06/12	2	37.88	2	37.60	37.65	0	14,842	0.00%
2023/06/09	2.2	37.73	9.5	37.63	37.65	-7.3	14,902	-0.05%
2023/06/08	2.5	37.06	9	37.16	37.30	-6.5	14,936	-0.04%
2023/06/07	0	0.00	3	36.95	37.00	-3	14,963	-0.02%
2023/06/05	0	0.00	2	36.85	36.70	-2	14,944	-0.01%
2023/06/02	0	0.00	50	36.15	36.10	-50	14,646	-0.34%
2023/06/01	50	35.65	0	0.00	35.85	50	14,499	0.34%
2023/05/30	0.1	36.15	0	0.00	36.20	0.1	13,547	0.00%
2023/05/29	0	0.00	53	36.19	36.20	-53	13,613	-0.39%
2023/05/26	2.5	35.68	3	36.00	36.15	-0.5	13,663	0.00%
2023/05/25	1	35.85	3.1	36.19	36.20	-2.1	13,443	-0.02%
2023/05/24	53.4	35.66	0	0.00	35.90	53.4	13,268	0.40%
2023/05/23	2	35.90	0	0.00	36.20	2	13,034	0.02%
2023/05/22	3.1	36.20	0	0.00	36.20	3.1	12,883	0.02%
2023/05/19	0	0.00	3	35.98	36.00	-3	12,639	-0.02%
2023/05/18	0	0.00	1	35.75	35.95	-1	12,805	-0.01%
2023/05/17	5	35.75	29.2	35.51	35.60	-24.2	12,683	-0.19%
2023/05/16	2	34.90	2	34.93	35.15	0	12,549	0.00%
2023/05/15	0	0.00	5	34.43	34.50	-5	12,561	-0.04%
2023/05/11	0.6	34.98	1.4	34.77	34.80	-0.8	12,485	-0.01%
2023/05/10	0.1	34.65	1	34.80	34.80	-0.9	12,598	-0.01%
2023/05/09	30.4	34.48	0	0.00	34.50	30.4	12,570	0.24%
2023/05/08	1.2	34.31	2.3	34.31	34.30	-1.1	12,549	-0.01%
2023/05/05	0	0.00	0.3	34.27	34.25	-0.3	12,587	0.00%
2023/05/04	2	34.25	0	0.00	34.30	2	12,849	0.02%
2023/05/03	0	0.00	3	34.05	34.15	-3	12,946	-0.02%
2023/05/02	0.1	34.00	0	0.00	34.10	0.1	13,197	0.00%
2023/04/28	0	0.00	3	34.00	34.05	-3	13,735	-0.02%
2023/04/26	2	33.88	0	0.00	34.00	2	13,872	0.01%
2023/04/25	0	0.00	1	34.10	33.90	-1	13,859	-0.01%
2023/04/24	0	0.00	15.4	33.90	34.10	-15.4	13,867	-0.11%
2023/04/21	0	0.00	0.4	34.00	34.05	-0.4	13,960	0.00%
2023/04/20	1.6	33.90	0.8	33.90	33.90	0.8	14,036	0.01%
2023/04/19	5	34.17	25	34.09	34.05	-20	14,263	-0.14%
2023/04/18	3.2	34.19	16	34.09	34.20	-12.8	14,198	-0.09%
2023/04/17	0.1	33.45	0	0.00	33.45	0.1	14,151	0.00%
2023/04/14	0.2	33.40	6.2	33.30	33.45	-6	14,201	-0.04%
2023/04/13	0.7	33.30	0	0.00	33.30	0.7	14,120	0.00%
2023/04/12	1	33.10	1	33.15	33.15	0	14,095	0.00%
2023/04/11	0	0.00	4	33.15	33.15	-4	14,175	-0.03%
2023/04/07	6	32.88	0	0.00	32.80	6	14,130	0.04%
2023/04/06	1	33.00	0	0.00	33.00	1	14,133	0.01%
2023/03/30	0	0.00	0	32.80	32.70	0	13,920	0.00%
2023/03/29	1.1	32.76	0	0.00	32.80	1.1	13,958	0.01%
2023/03/27	0	0.00	1	33.00	33.05	-1	14,139	-0.01%
2023/03/24	1.2	33.00	0.6	33.10	33.10	0.6	14,325	0.00%
2023/03/21	5	32.25	0	32.30	32.20	5	14,762	0.03%
2023/03/20	0.1	32.03	0	0.00	32.00	0.1	14,798	0.00%
2023/03/17	2.5	31.90	0	0.00	31.75	2.5	14,817	0.02%
2023/03/16	3	31.57	15	31.63	31.65	-12	14,785	-0.08%
2023/03/15	0	32.15	11	32.21	32.00	-11	14,750	-0.07%
2023/03/14	10.1	32.18	0	0.00	32.10	10.1	14,753	0.07%
2023/03/13	1.2	32.48	10	32.45	32.55	-8.8	14,625	-0.06%
2023/03/10	12.3	32.65	30	32.65	32.65	-17.7	14,645	-0.12%
2023/03/09	22.3	33.05	1	33.20	32.95	21.3	14,749	0.14%
2023/03/08	3.7	33.28	20	33.60	33.30	-16.3	15,331	-0.11%
2023/03/07	1.4	33.10	0.2	33.20	33.15	1.2	15,349	0.01%
2023/03/06	0.1	33.04	10	33.00	32.95	-9.9	15,488	-0.06%
2023/03/03	48.1	32.89	12	32.92	32.80	36.1	15,532	0.23%
2023/03/02	6	33.15	1	33.00	32.95	5	15,707	0.03%
2023/03/01	2.2	32.66	0	33.80	33.70	2.2	15,720	0.01%
2023/02/24	5.2	33.31	0	0.00	33.30	5.2	15,527	0.03%
2023/02/23	1.9	33.77	0	0.00	33.65	1.9	15,376	0.01%
2023/02/22	1.2	33.69	0	0.00	33.80	1.2	15,585	0.01%
2023/02/21	1.3	33.71	0	0.00	33.65	1.3	15,604	0.01%
2023/02/20	0.2	34.05	4	33.90	34.05	-3.8	15,875	-0.02%
2023/02/17	0.6	33.57	0	0.00	33.50	0.6	16,016	0.00%
2023/02/16	32.5	33.60	6	33.67	33.40	26.5	16,297	0.16%
2023/02/15	1	33.35	30	33.30	33.40	-29	16,273	-0.18%
2023/02/14	0.8	33.50	0.1	33.44	33.55	0.7	16,268	0.00%
2023/02/13	6	32.80	5	33.26	33.30	1	16,281	0.01%
2023/02/10	1	32.55	0	0.00	32.60	1	16,211	0.01%
2023/02/08	1.2	32.08	0	0.00	32.15	1.2	16,434	0.01%
2023/02/07	0	32.35	0	0.00	32.25	0	16,442	0.00%
2023/02/03	0.2	32.65	0	0.00	32.45	0.2	16,761	0.00%
2023/02/02	1	32.35	0	0.00	32.85	1	16,812	0.01%
2023/02/01	0	0.00	13	32.37	32.60	-13	16,658	-0.08%
2023/01/31	0.3	32.36	0	0.00	31.95	0.3	16,717	0.00%
2023/01/30	0	0.00	11	32.30	32.60	-11	16,634	-0.07%
2023/01/17	1.1	31.90	0	0.00	32.00	1.1	16,306	0.01%
2023/01/16	5.6	31.90	0	0.00	32.00	5.6	16,381	0.03%
2023/01/13	0	0.00	6	31.68	31.65	-6	16,508	-0.04%
2023/01/11	0.4	31.66	0	0.00	31.45	0.4	17,110	0.00%
2023/01/10	2	31.58	0	0.00	31.75	2	17,218	0.01%
2023/01/09	0	0.00	10	31.40	31.70	-10	17,325	-0.06%
2023/01/06	0	0.00	2	31.05	30.95	-2	17,451	-0.01%
2023/01/05	0.1	30.85	6	31.00	31.10	-5.9	17,784	-0.03%
2023/01/04	2.1	30.26	0	0.00	30.40	2.1	17,687	0.01%
2023/01/03	8	30.17	0	0.00	30.50	8	17,997	0.04%
2022/12/30	0.6	30.60	1	30.55	30.35	-0.4	18,034	0.00%
2022/12/29	7.1	30.33	1	30.15	30.25	6.1	18,080	0.03%
2022/12/28	1.2	30.56	1	30.55	30.50	0.2	18,140	0.00%
2022/12/27	2.1	30.70	0	0.00	30.65	2.1	18,372	0.01%
2022/12/26	2	30.60	0	0.00	30.70	2	18,666	0.01%
2022/12/22	1	30.65	0	0.00	30.85	1	19,547	0.01%
2022/12/21	0.1	30.60	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	1	30.50	0	0.00	30.65	1	20,406	0.00%
2022/12/19	2.1	30.55	0	0.00	30.65	2.1	20,429	0.01%
2022/12/16	4.2	30.83	1	31.05	30.80	3.2	20,388	0.02%
2022/12/15	0.1	31.20	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0	0.00	12	31.23	31.20	-12	20,514	-0.06%
2022/12/13	15	30.74	3	30.95	30.80	12	20,352	0.06%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0.2	31.15	4.5	31.11	31.15	-4.3	20,470	-0.02%
2022/12/08	0.1	30.85	0	0.00	31.10	0.1	20,527	0.00%
2022/12/07	3.2	31.02	0	0.00	30.95	3.2	20,524	0.02%
2022/12/06	18.2	30.89	0	0.00	30.95	18.2	20,487	0.09%
2022/12/05	13.5	31.17	2	31.20	31.05	11.5	20,419	0.06%
2022/12/02	2	31.20	10	31.40	31.10	-8	20,398	-0.04%
2022/12/01	9	31.78	0	0.00	31.55	9	20,356	0.04%
2022/11/30	6.5	31.57	1	31.50	32.00	5.5	20,110	0.03%
2022/11/29	11.3	31.39	5	31.40	31.50	6.3	19,455	0.03%
2022/11/28	11.3	30.73	0	0.00	30.95	11.3	19,341	0.06%
2022/11/25	1	31.40	0	0.00	31.35	1	19,307	0.01%
2022/11/24	2	31.15	7	31.28	31.65	-5	19,324	-0.03%
2022/11/23	0.1	31.30	17	31.24	31.10	-16.9	19,207	-0.09%
2022/11/22	0.2	30.85	5	30.70	30.90	-4.8	19,133	-0.03%
2022/11/21	1	30.10	0	0.00	30.55	1	19,065	0.01%
2022/11/18	21.4	30.27	0	0.00	30.20	21.4	19,009	0.11%
2022/11/17	6	30.61	9	30.82	30.85	-3	18,811	-0.02%
2022/11/16	11.3	30.83	0	0.00	30.85	11.3	18,830	0.06%
2022/11/15	0.2	31.30	0.2	31.20	31.15	0	18,676	0.00%
2022/11/14	0	0.00	4	31.30	31.30	-4	18,526	-0.02%
2022/11/11	0	0.00	12	30.87	30.85	-12	18,307	-0.07%
2022/11/10	10.2	30.05	0	0.00	30.00	10.2	18,057	0.06%
2022/11/09	0	0.00	5	30.45	30.50	-5	18,077	-0.03%
2022/11/08	0	30.30	6	30.30	30.40	-6	18,099	-0.03%
2022/11/07	0	0.00	20.7	30.01	30.20	-20.7	18,153	-0.11%
2022/11/04	5	28.95	1	29.15	29.55	4	18,558	0.02%
2022/11/03	8	29.18	0	0.00	29.10	8	19,100	0.04%
2022/11/02	13	29.39	21	29.36	29.35	-8	19,330	-0.04%
2022/11/01	18.1	29.73	0	0.00	29.75	18.1	19,212	0.09%
2022/10/31	1	30.00	1	30.25	29.90	0	19,108	0.00%
2022/10/27	2	29.95	0	0.00	29.70	2	19,203	0.01%
2022/10/26	13	30.31	0.1	30.30	30.15	12.9	19,123	0.07%
2022/10/25	1	29.70	0	0.00	29.95	1	18,971	0.01%
2022/10/24	0.6	29.78	0	0.00	29.60	0.6	18,984	0.00%
2022/10/20	12.2	28.48	1	28.50	29.20	11.2	18,830	0.06%
2022/10/19	10.1	29.17	1	29.50	29.00	9.1	18,464	0.05%
2022/10/17	6	29.18	1	29.15	29.25	5	18,298	0.03%
2022/10/14	12.1	29.57	0	29.60	29.40	12.1	18,135	0.07%
2022/10/13	1	29.89	0	0.00	29.75	1	17,917	0.01%
2022/10/12	1	30.10	0.1	30.10	30.25	0.9	17,555	0.01%
2022/10/11	14.1	30.13	0	0.00	30.05	14.1	17,569	0.08%
2022/10/07	0	31.15	0	0.00	31.00	0	17,288	0.00%
2022/10/06	21	31.06	0	0.00	31.35	21	17,249	0.12%
2022/10/05	26.1	31.00	1	31.00	30.85	25.1	17,419	0.14%
2022/10/04	1.8	30.77	2	30.63	30.70	-0.2	17,385	0.00%
2022/10/03	6	30.62	20	30.70	30.65	-14	17,214	-0.08%
2022/09/30	0.2	31.35	0	31.60	31.15	0.2	16,923	0.00%
2022/09/29	3	31.95	8	31.60	31.80	-5	16,572	-0.03%
2022/09/28	16.9	31.92	22	31.78	31.95	-5.1	16,247	-0.03%
2022/09/27	8.1	32.62	0	0.00	32.45	8.1	15,819	0.05%
2022/09/26	10	33.48	2	33.35	33.35	8	15,591	0.05%
2022/09/23	21	34.04	0	0.00	33.90	21	15,564	0.13%
2022/09/22	9	33.74	0.5	33.90	33.65	8.5	15,719	0.05%
2022/09/21	2	34.35	0	0.00	34.25	2	15,675	0.01%
2022/09/20	1	34.55	10	34.65	34.45	-9	15,555	-0.06%
2022/09/19	0.3	34.65	0	34.65	34.45	0.2	15,640	0.00%
2022/09/16	8	34.58	0.1	34.90	34.50	7.9	15,802	0.05%
2022/09/15	2	34.63	0	0.00	34.55	2	15,945	0.01%
2022/09/13	1	35.01	0	0.00	35.05	1	17,128	0.01%
2022/09/12	0	0.00	6	35.52	35.55	-6	17,740	-0.03%
2022/09/08	0	0.00	1	34.90	35.00	-1	18,634	-0.01%
2022/09/07	1	35.00	0	0.00	34.95	1	18,810	0.01%
2022/09/06	10	35.30	0	0.00	35.35	10	19,000	0.05%
2022/09/02	15	35.11	1	35.05	35.00	14	19,485	0.07%
2022/09/01	3.1	35.28	0	0.00	35.15	3.1	19,537	0.02%
2022/08/30	2	35.20	0	0.00	35.45	2	19,466	0.01%
2022/08/26	0	0.00	1	35.85	35.85	-1	19,708	-0.01%
2022/08/25	3	35.45	3	35.45	35.55	0	19,814	0.00%
2022/08/24	2	35.20	0	0.00	35.10	2	19,915	0.01%
2022/08/23	0	0.00	0.6	35.30	35.20	-0.6	20,507	0.00%
2022/08/22	3	35.75	30.6	35.75	35.80	-27.6	20,648	-0.13%
2022/08/19	4	35.84	16	35.86	35.80	-12	20,714	-0.06%
2022/08/18	1	36.20	1	36.00	36.05	0	20,785	0.00%
2022/08/17	11.7	35.69	3	35.75	35.75	8.7	20,909	0.04%
2022/08/16	30.2	35.80	1	35.90	35.80	29.2	20,895	0.14%
2022/08/15	6	35.62	27	35.65	35.60	-21	21,009	-0.10%
2022/08/12	7	35.70	0	0.00	35.70	7	21,088	0.03%
2022/08/11	10.5	35.82	3.5	35.86	35.80	7	21,153	0.03%
2022/08/10	3.4	37.18	0	0.00	37.20	3.4	20,871	0.02%
2022/08/09	29.6	36.53	13	36.73	36.90	16.6	20,432	0.08%
2022/08/08	7	35.85	3	35.85	36.00	4	20,328	0.02%
2022/08/05	1	35.95	0	0.00	35.85	1	20,596	0.00%
2022/08/04	3	35.67	0	0.00	35.65	3	20,844	0.01%
2022/08/03	0	0.00	3	35.53	35.60	-3	20,975	-0.01%
2022/08/02	11.1	35.42	2	35.50	35.70	9.1	21,221	0.04%
2022/08/01	1	35.40	1	35.50	35.55	0	21,482	0.00%
2022/07/29	7	35.63	0	0.00	35.40	7	21,867	0.03%
2022/07/28	1	35.55	0	0.00	35.60	1	22,055	0.00%
2022/07/27	0	0.00	6	35.02	35.15	-6	22,041	-0.03%
2022/07/26	0	34.60	0	0.00	34.60	0	22,016	0.00%
2022/07/25	2	34.50	0	0.00	34.45	2	22,072	0.01%
2022/07/20	1	34.60	0	0.00	34.15	1	22,622	0.00%
2022/07/15	1.5	34.10	0	0.00	33.90	1.5	23,350	0.01%
2022/07/14	2	34.65	2	34.90	34.55	0	23,643	0.00%
2022/07/13	0	0.00	20.5	34.71	34.85	-20.5	23,883	-0.09%
2022/07/11	11.6	34.47	0	0.00	34.30	11.6	24,310	0.05%
2022/07/08	10	35.05	0	0.00	35.05	10	24,688	0.04%
2022/07/07	1	35.00	0	0.00	35.15	1	24,896	0.00%
2022/07/06	1	35.55	1	35.35	35.20	0	24,949	0.00%
2022/07/05	0	0.00	1	36.15	35.55	-1	25,090	0.00%
2022/07/01	3	35.38	9	35.29	35.25	-6	25,807	-0.02%
2022/06/30	4	35.33	0	0.00	35.30	4	25,991	0.02%
2022/06/29	3	35.70	0	0.00	35.70	3	26,007	0.01%
2022/06/28	0	0.00	5	36.25	36.35	-5	26,076	-0.02%
2022/06/24	0	0.00	3	36.30	36.15	-3	26,116	-0.01%
2022/06/21	0	35.83	2	35.55	35.60	-2	25,464	-0.01%
2022/06/20	6	35.14	0	0.00	34.60	6	25,138	0.02%
2022/06/17	15.2	35.38	0	0.00	35.30	15.2	24,571	0.06%
2022/06/15	2	36.21	0.3	36.32	36.20	1.7	23,985	0.01%
2022/06/14	3	36.80	0	0.00	36.90	3	24,039	0.01%
2022/06/13	5	36.04	0	0.00	36.50	5	24,410	0.02%
2022/06/10	1	36.80	1	36.90	37.10	0	24,131	0.00%
2022/06/09	3.1	37.12	0	0.00	37.15	3.1	24,116	0.01%
2022/06/07	2	37.50	2	37.50	37.70	0	24,006	0.00%
2022/06/06	4	37.18	1	37.60	37.80	3	23,969	0.01%
2022/06/02	1	37.65	0	0.00	37.90	1	24,002	0.00%
2022/06/01	0	38.45	0	0.00	38.20	0	24,290	0.00%
2022/05/27	0	0.00	1	37.50	37.95	-1	23,513	0.00%
2022/05/25	0	0.00	5	37.40	37.60	-5	23,940	-0.02%
2022/05/24	1	37.60	0	0.00	37.20	1	24,068	0.00%
2022/05/23	3	37.35	2	37.45	37.20	1	24,135	0.00%
2022/05/20	5	37.10	1	37.00	37.10	4	24,334	0.02%
2022/05/19	3.3	36.60	2	36.85	36.60	1.3	24,357	0.01%
2022/05/18	23	37.27	0	0.00	37.50	23	24,200	0.10%
2022/05/17	3	36.57	1.5	36.70	36.45	1.5	24,032	0.01%
2022/05/16	8	36.57	6	36.72	36.90	2	23,972	0.01%
2022/05/13	6	36.55	19	36.89	36.95	-13	23,752	-0.05%
2022/05/12	1	37.10	2	37.13	37.00	-1	23,630	0.00%
2022/05/11	1	38.20	12.2	38.20	38.35	-11.2	23,358	-0.05%
2022/05/10	11	38.24	12	38.28	38.20	-1	23,272	0.00%
2022/05/09	19	38.52	19	38.10	38.00	0	23,158	0.00%
2022/05/06	3	39.35	36	38.93	39.35	-33	23,304	-0.14%
2022/05/05	16.1	40.04	6	39.70	39.85	10.1	23,268	0.04%
2022/05/04	15.2	40.85	12	40.68	40.85	3.2	22,935	0.01%
2022/05/03	0	0.00	10	41.03	40.85	-10	23,115	-0.04%
2022/04/28	0	41.10	0	0.00	41.00	0	23,189	0.00%
2022/04/27	0	0.00	4	41.85	41.60	-4	22,990	-0.02%
2022/04/26	2	41.85	0.5	42.00	41.95	1.5	22,892	0.01%
2022/04/25	0	0.00	7	41.60	41.55	-7	22,814	-0.03%
2022/04/22	17	41.42	0.9	41.60	41.55	16.1	22,680	0.07%
2022/04/21	12	40.89	16	40.82	41.00	-4	22,660	-0.02%
2022/04/20	5	41.20	7	41.12	41.75	-2	22,756	-0.01%
2022/04/19	5	41.90	0	0.00	41.50	5	22,593	0.02%
2022/04/18	7	41.64	4	41.58	41.90	3	22,623	0.01%
2022/04/15	2	43.55	2	43.05	42.85	0	22,231	0.00%
2022/04/14	27.1	43.65	20	43.95	43.10	7.1	22,188	0.03%
2022/04/13	2	44.90	4.4	44.70	44.95	-2.4	21,917	-0.01%
2022/04/12	0.1	44.50	0	0.00	44.45	0.1	21,815	0.00%
2022/04/08	12	44.05	10.9	44.03	44.35	1.2	21,693	0.01%
2022/04/07	5	44.22	3.7	44.35	44.10	1.3	21,521	0.01%
2022/04/06	1	43.05	24.2	43.14	44.05	-23.2	20,847	-0.11%
2022/04/01	11	42.79	13	43.01	43.10	-2	20,525	-0.01%
2022/03/31	0	0.00	2	42.70	42.90	-2	20,361	-0.01%
2022/03/30	2	41.98	0	0.00	42.25	2	20,140	0.01%
2022/03/29	3	42.10	0	0.00	42.00	3	20,062	0.02%
2022/03/28	5	41.65	4	42.11	42.40	1	20,106	0.00%
2022/03/25	11.1	42.01	4	42.25	42.20	7.1	20,005	0.04%
2022/03/24	10.5	42.23	1	42.20	42.25	9.5	19,863	0.05%
2022/03/23	19.6	42.20	42.1	42.15	42.35	-22.5	20,104	-0.11%
2022/03/22	0.3	40.55	2	40.93	41.15	-1.8	19,934	-0.01%
2022/03/21	1	40.45	28.2	40.52	40.60	-27.2	19,757	-0.14%
2022/03/18	16.2	40.39	6	40.54	40.45	10.2	19,688	0.05%
2022/03/17	4	40.10	18	39.80	40.05	-14	19,291	-0.07%
2022/03/16	14	38.95	15	39.21	39.50	-1	19,042	-0.01%
2022/03/15	10	38.50	2.4	38.50	38.60	7.6	18,592	0.04%
2022/03/14	18	38.45	12	38.39	38.50	6	18,718	0.03%
2022/03/11	0.1	38.00	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	2	37.80	20	37.98	38.25	-18	18,971	-0.09%
2022/03/09	0	0.00	6	37.50	37.40	-6	18,913	-0.03%
2022/03/08	8	37.41	28	37.53	37.35	-20	18,855	-0.11%
2022/03/07	2.1	37.48	9	37.39	37.65	-6.9	18,541	-0.04%
2022/03/04	19	37.80	10	37.60	38.00	9	18,838	0.05%
2022/03/03	0	0.00	9	38.04	38.10	-9	18,849	-0.05%
2022/03/02	7.3	38.00	7.8	37.92	38.10	-0.6	19,001	0.00%
2022/03/01	3	38.15	0.4	38.20	38.20	2.6	18,897	0.01%
2022/02/25	0	0.00	24	37.56	37.60	-24	18,700	-0.13%
2022/02/24	0	0.00	9	37.57	37.70	-9	18,282	-0.05%
2022/02/23	3	37.73	0	0.00	38.05	3	18,069	0.02%
2022/02/22	10	37.54	3	37.30	37.60	7	17,974	0.04%
2022/02/21	13.1	37.78	1	38.00	38.00	12.1	17,683	0.07%
2022/02/18	14.1	38.15	5	38.20	38.10	9.1	17,511	0.05%
2022/02/17	3	38.20	9	38.40	38.40	-6	17,574	-0.03%
2022/02/16	2	38.10	1	38.30	38.20	1	17,532	0.01%
2022/02/15	11.1	38.18	0	0.00	38.10	11.1	17,393	0.06%
2022/02/14	0.4	38.29	7.5	38.39	38.45	-7.1	17,356	-0.04%
2022/02/11	0	0.00	7	38.85	38.80	-7	17,366	-0.04%
2022/02/10	34	38.43	2	38.28	38.70	32	17,302	0.19%
2022/02/09	5.2	38.81	5.9	38.85	38.80	-0.7	17,119	0.00%
2022/02/08	10.5	38.75	35	38.80	38.95	-24.5	16,979	-0.14%
2022/02/07	10.3	37.47	5.3	37.76	38.00	5	16,457	0.03%
2022/01/26	0	0.00	0.8	36.95	36.95	-0.8	16,120	0.00%
2022/01/25	4.2	36.83	27	36.53	36.90	-22.8	16,116	-0.14%
2022/01/24	2	36.60	0	0.00	36.90	2	15,849	0.01%
2022/01/21	3.2	36.60	0	0.00	36.85	3.2	15,865	0.02%
2022/01/20	15	36.90	0.1	37.00	36.95	14.9	15,661	0.10%
2022/01/19	7.1	36.94	6	36.90	37.00	1.1	15,589	0.01%
2022/01/18	1	36.90	12.8	37.03	37.25	-11.8	15,666	-0.08%
2022/01/17	33.1	36.95	10	37.03	37.05	23.1	15,532	0.15%
2022/01/14	11.7	37.30	8	37.49	37.45	3.7	15,445	0.02%
2022/01/13	1	37.85	14.3	37.66	37.85	-13.3	15,365	-0.09%
2022/01/12	9	36.91	0	0.00	37.00	9	14,982	0.06%
2022/01/11	1	36.65	1	36.60	37.00	0	14,812	0.00%
2022/01/10	3.3	35.95	0	0.00	36.15	3.3	14,715	0.02%
2022/01/07	3	36.28	0	0.00	36.20	3	14,676	0.02%
2022/01/06	0	0.00	35	35.75	36.00	-35	14,480	-0.24%
2022/01/05	0	0.00	6.5	35.39	35.55	-6.5	14,401	-0.04%
2022/01/04	3	35.28	20	35.50	35.55	-17	14,513	-0.12%
2022/01/03	1.5	35.37	1	35.60	35.35	0.5	14,429	0.00%
2021/12/30	1	35.60	2	35.60	35.55	-1	14,371	-0.01%
2021/12/29	12	35.55	0	0.00	35.60	12	14,475	0.08%
2021/12/28	12	35.45	0	0.00	35.60	12	14,534	0.08%
2021/12/27	21.1	35.50	0	0.00	35.60	21.1	14,543	0.15%
2021/12/24	2.3	35.48	10	35.45	35.50	-7.7	14,759	-0.05%
2021/12/23	3.3	35.47	0	0.00	35.50	3.3	14,804	0.02%
2021/12/22	0	0.00	2	35.65	35.65	-2	14,903	-0.01%
2021/12/21	12.1	35.80	0	0.00	35.75	12.1	14,792	0.08%
2021/12/20	1	35.74	1	35.70	36.00	0	14,718	0.00%
2021/12/17	0.5	35.60	0	0.00	35.90	0.5	14,516	0.00%
2021/12/16	0.1	35.50	1	35.50	35.60	-1	14,226	-0.01%
2021/12/15	3	35.15	0	0.00	35.20	3	14,286	0.02%
2021/12/14	0.1	35.25	2	35.20	35.40	-1.9	14,568	-0.01%
2021/12/13	2	35.48	0	0.00	35.50	2	14,534	0.01%
2021/12/10	0	0.00	24	35.64	35.65	-24	14,470	-0.17%
2021/12/09	1	35.15	0.2	35.20	35.30	0.8	14,411	0.01%
2021/12/08	20	35.18	4	35.10	35.20	16	14,402	0.11%
2021/12/07	0	0.00	17	35.08	35.10	-17	14,249	-0.12%
2021/12/06	2	34.45	5	34.41	34.60	-3	14,035	-0.02%
2021/12/03	1	34.15	0	0.00	34.15	1	13,963	0.01%
2021/12/02	1	34.00	0	0.00	34.25	1	13,859	0.01%
2021/11/30	9.1	33.72	10	33.70	34.20	-0.9	14,025	-0.01%
2021/11/29	0	0.00	1	33.80	33.90	-1	13,373	-0.01%
2021/11/26	12.6	33.98	0	0.00	33.90	12.6	13,316	0.09%
2021/11/25	1	34.10	10	34.20	34.50	-9	13,369	-0.07%
2021/11/24	0	0.00	1.1	34.13	34.35	-1.1	13,445	-0.01%
2021/11/23	12	34.13	3	34.07	34.10	9	13,526	0.07%
2021/11/22	13.1	34.20	1	34.15	34.15	12.1	13,527	0.09%
2021/11/19	1.1	34.27	4	34.55	34.65	-2.9	13,484	-0.02%
2021/11/18	1	34.60	4	34.62	34.70	-3	13,414	-0.02%
2021/11/17	2	34.15	0	0.00	34.20	2	13,571	0.01%
2021/11/16	5	33.95	6	33.98	34.20	-1	13,654	-0.01%
2021/11/12	0.2	33.85	2	33.85	33.90	-1.8	13,847	-0.01%
2021/11/11	5.1	33.85	0	0.00	33.80	5.1	14,108	0.04%
2021/11/10	1	33.55	0	0.00	34.00	1	14,362	0.01%
2021/11/09	2	33.65	4	33.70	33.70	-2	14,379	-0.01%
2021/11/03	2	33.23	6	33.32	33.40	-4	16,839	-0.02%
2021/11/02	0.5	33.35	0	0.00	33.30	0.5	17,037	0.00%
2021/11/01	6.3	33.30	5.5	33.40	33.30	0.8	17,036	0.00%
2021/10/29	1	33.10	0.2	33.40	33.40	0.8	17,140	0.00%
2021/10/28	0.1	33.35	168	33.35	33.40	-167.9	17,210	-0.98%	大賣/鉅額交易
2021/10/27	2	33.33	1	33.35	33.35	1	17,331	0.01%
2021/10/26	2	33.50	112	33.27	33.45	-110	17,520	-0.63%	大賣/鉅額交易
2021/10/25	2	33.00	5	33.05	33.10	-3	17,345	-0.02%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	1	32.95	0	0.00	32.95	1	17,366	0.01%
2021/10/20	2	32.80	20	32.75	32.90	-18	17,206	-0.10%
2021/10/19	7	32.78	10	32.70	32.75	-3	17,208	-0.02%
2021/10/18	4.8	32.66	4	32.73	32.95	0.8	17,240	0.00%
2021/10/14	4	32.48	1	32.30	32.30	3	17,136	0.02%
2021/10/13	0.2	32.45	0	0.00	32.50	0.2	17,222	0.00%
2021/10/12	8	32.00	0	0.00	32.45	8	17,261	0.05%
2021/10/08	0	0.00	2.2	32.21	32.25	-2.2	17,140	-0.01%
2021/10/07	1	32.30	3	32.40	32.40	-2	17,250	-0.01%
2021/10/06	0	0.00	0.7	32.28	32.25	-0.7	17,271	0.00%
2021/10/05	1	32.00	0	0.00	32.05	1	17,257	0.01%
2021/10/04	0.1	32.15	85	32.00	32.10	-84.9	17,264	-0.49%
2021/10/01	6.2	31.91	12	31.85	32.05	-5.8	17,277	-0.03%
2021/09/30	10	32.00	5	32.15	32.05	5	17,102	0.03%
2021/09/29	5	32.07	0	0.00	32.05	5	17,088	0.03%
2021/09/27	0.8	32.50	5	32.30	32.35	-4.2	16,971	-0.02%
2021/09/24	3	32.35	0	0.00	32.40	3	17,017	0.02%
2021/09/22	1.1	31.97	5	32.00	32.10	-3.9	17,109	-0.02%
2021/09/17	0.1	32.35	5	32.45	32.15	-4.9	16,856	-0.03%
2021/09/16	78	32.40	0	0.00	32.35	78	16,641	0.47%
2021/09/15	0	0.00	0	32.55	32.35	0	16,725	0.00%
2021/09/14	10	32.40	1	32.50	32.50	9	16,823	0.05%
2021/09/13	0.1	32.35	0	0.00	32.30	0.1	16,868	0.00%
2021/09/09	11.1	32.35	0	0.00	32.30	11.1	17,295	0.06%
2021/09/08	6	32.34	0	0.00	32.50	6	17,339	0.03%
2021/09/07	0.1	32.45	1	32.35	32.45	-0.9	17,478	-0.01%
2021/09/06	1	32.45	0	0.00	32.50	1	17,514	0.01%
2021/09/03	1	32.40	2	32.53	32.55	-1	17,499	-0.01%
2021/09/02	92.1	32.29	2	32.05	32.10	90.1	17,474	0.52%
2021/09/01	100.1	32.60	0	0.00	32.55	100.1	17,573	0.57%
2021/08/31	0	0.00	1	32.25	32.80	-1	17,556	-0.01%
2021/08/30	0.1	32.05	0	0.00	32.45	0.1	17,459	0.00%
2021/08/27	0	0.00	8.5	31.98	32.00	-8.5	17,403	-0.05%
2021/08/26	0	0.00	4.2	31.46	31.45	-4.2	17,412	-0.02%
2021/08/24	5	31.30	2	31.30	31.35	3	17,544	0.02%
2021/08/23	8	31.32	0	0.00	31.05	8	17,640	0.05%
2021/08/19	0.1	31.45	8	31.25	31.30	-7.9	18,782	-0.04%
2021/08/18	1	31.35	0	0.00	31.45	1	18,614	0.01%
2021/08/17	5	31.05	4	31.11	31.45	1	18,568	0.01%
2021/08/16	3	30.85	6	30.95	31.05	-3	18,418	-0.02%
2021/08/13	7	31.04	0	0.00	31.05	7	18,336	0.04%
2021/08/12	19.2	30.74	1	30.85	30.70	18.2	18,211	0.10%
2021/08/11	0.2	33.05	15	33.03	33.05	-14.9	16,812	-0.09%
2021/08/10	1.2	33.01	8	33.00	33.05	-6.9	16,424	-0.04%
2021/08/09	4	33.03	0	0.00	33.20	4	16,576	0.02%
2021/08/06	0	0.00	22	33.19	33.20	-22	16,638	-0.13%
2021/08/05	0.1	33.15	0	0.00	33.15	0.1	16,933	0.00%
2021/08/04	3	33.10	0	0.00	33.15	3	17,814	0.02%
2021/08/03	0	0.00	6	33.01	33.10	-6	18,045	-0.03%
2021/08/02	5	32.90	0	0.00	33.00	5	18,285	0.03%
2021/07/30	12	32.95	5.9	32.99	33.10	6.1	18,291	0.03%
2021/07/29	0	0.00	7	33.01	33.10	-7	18,240	-0.04%
2021/07/27	0	0.00	1	33.00	33.05	-1	18,538	-0.01%
2021/07/26	10.1	33.00	0	0.00	33.00	10.1	18,744	0.05%
2021/07/23	0	0.00	10	32.95	33.10	-10	18,947	-0.05%
2021/07/22	1	32.95	4	33.01	33.05	-3	19,057	-0.02%
2021/07/21	0	0.00	1	32.85	32.90	-1	19,085	-0.01%
2021/07/20	5	32.95	5	32.90	32.80	0	19,171	0.00%
2021/07/19	0	0.00	1	33.00	33.10	-1	19,220	-0.01%
2021/07/16	0	0.00	6	32.95	33.00	-6	19,269	-0.03%
2021/07/13	1	32.85	2	32.85	32.95	-1	19,513	-0.01%
2021/07/09	1.8	32.70	0	0.00	32.90	1.8	19,566	0.01%
2021/07/07	0.2	32.80	0	0.00	32.80	0.2	19,619	0.00%
2021/07/06	1	32.75	5.8	32.81	32.85	-4.8	19,628	-0.02%
2021/07/05	0	0.00	6	32.60	32.75	-6	19,692	-0.03%
2021/07/02	0	0.00	1	32.55	32.55	-1	19,697	-0.01%
2021/07/01	7.1	32.66	0	0.00	32.65	7.1	19,794	0.04%
2021/06/30	0	0.00	5	32.75	32.85	-5	19,828	-0.03%
2021/06/29	25	32.65	0	0.00	32.55	25	19,923	0.13%
2021/06/28	38	32.76	0	0.00	32.75	38	19,955	0.19%
2021/06/25	2	32.65	7	32.94	32.90	-5	20,020	-0.02%
2021/06/24	20	32.88	0	0.00	32.60	20	20,068	0.10%
2021/06/22	11	32.55	0	0.00	32.50	11	20,037	0.05%
2021/06/21	27	32.70	0	0.00	32.50	27	20,002	0.13%
2021/06/18	1	32.75	2	32.83	32.75	-1	19,936	-0.01%
2021/06/16	0	0.00	7	32.80	33.00	-7	20,206	-0.03%
2021/06/11	0.1	33.00	15	33.00	32.90	-14.9	20,597	-0.07%
2021/06/07	0	0.00	10	33.00	33.10	-10	21,359	-0.05%
2021/06/04	0.2	33.00	32	32.99	33.00	-31.8	21,510	-0.15%
2021/06/02	0	0.00	1	33.10	33.15	-1	22,516	0.00%
2021/06/01	0.4	33.00	0	0.00	33.00	0.4	22,540	0.00%
2021/05/31	0	0.00	3	33.07	33.10	-3	22,750	-0.01%
2021/05/28	0.4	33.03	4.5	32.95	33.10	-4.2	22,825	-0.02%
2021/05/27	1	32.55	2	32.70	33.20	-1	22,860	0.00%
2021/05/25	0	0.00	5	32.86	32.70	-5	22,351	-0.02%
2021/05/24	0	0.00	4	32.60	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	23	32.35	32.50	-23	22,754	-0.10%
2021/05/20	0	0.00	4	32.03	32.10	-4	22,754	-0.02%
2021/05/19	1	32.05	0	0.00	32.10	1	22,779	0.00%
2021/05/18	1	31.50	5	32.04	32.00	-4	22,779	-0.02%
2021/05/17	2	30.98	9	31.19	31.10	-7	23,242	-0.03%
2021/05/14	3	31.58	0	0.00	31.70	3	23,015	0.01%
2021/05/13	3.5	31.81	1	30.95	31.40	2.5	22,822	0.01%
2021/05/12	16	31.33	3.4	32.39	31.35	12.6	22,400	0.06%
2021/05/11	1	32.80	15	32.78	32.45	-14	21,610	-0.06%
2021/05/10	2	32.95	9.6	32.97	33.00	-7.6	21,379	-0.04%
2021/05/07	2	32.55	3.9	32.48	32.60	-1.9	21,463	-0.01%
2021/05/06	0.1	32.30	1	32.35	32.35	-0.9	21,690	0.00%
2021/05/05	4	31.98	9	32.10	32.05	-5	21,653	-0.02%
2021/05/04	0	32.30	12	32.16	32.10	-12	21,666	-0.06%
2021/05/03	10.2	32.50	12	32.52	32.45	-1.8	21,595	-0.01%
2021/04/29	11	32.71	8	32.73	32.65	3	21,595	0.01%
2021/04/28	3	32.50	7.2	32.49	32.60	-4.2	21,534	-0.02%
2021/04/27	1	32.50	1	32.60	32.60	0	21,879	0.00%
2021/04/26	6	32.25	20	32.43	32.60	-14	21,884	-0.06%
2021/04/23	3	32.18	1	32.20	32.25	2	21,909	0.01%
2021/04/22	0	0.00	12	32.31	32.35	-12	22,079	-0.05%
2021/04/21	11.3	32.40	6	32.30	32.30	5.3	22,100	0.02%
2021/04/20	0	0.00	6	32.45	32.55	-6	22,124	-0.03%
2021/04/19	0.6	32.40	22	32.42	32.45	-21.4	22,066	-0.10%
2021/04/16	10	32.00	14.7	31.95	32.05	-4.7	21,903	-0.02%
2021/04/15	0	0.00	6	31.92	31.90	-6	22,220	-0.03%
2021/04/14	10	31.90	62	31.90	31.90	-52	22,428	-0.23%
2021/04/13	11	31.90	0	0.00	31.85	11	22,576	0.05%
2021/04/12	0	0.00	1	31.40	31.65	-1	22,591	0.00%
2021/04/09	1	31.55	0	0.00	31.55	1	22,695	0.00%
2021/04/08	3	31.77	0	0.00	31.75	3	22,730	0.01%
2021/04/07	1	31.95	0.5	32.00	32.00	0.5	22,994	0.00%
2021/04/06	4	32.00	5	32.00	32.00	-1	22,931	0.00%
2021/04/01	0	0.00	33.7	31.88	31.90	-33.7	22,878	-0.15%
2021/03/31	1	31.85	3	31.85	31.90	-2	22,720	-0.01%
2021/03/30	0	0.00	2	31.73	31.80	-2	22,603	-0.01%
2021/03/29	7.2	31.67	0.3	31.65	31.80	6.9	22,576	0.03%
2021/03/26	10	31.60	2	31.65	31.60	8	22,619	0.04%
2021/03/25	0	0.00	5	31.47	31.60	-5	22,670	-0.02%
2021/03/24	0	0.00	51	31.30	31.40	-51	22,776	-0.22%
2021/03/23	0	0.00	7.1	31.30	31.35	-7.1	22,833	-0.03%
2021/03/22	0	0.00	39	31.30	31.25	-39	22,895	-0.17%
2021/03/19	0	0.00	5	31.15	31.05	-5	22,830	-0.02%
2021/03/18	1	31.55	201	31.50	31.40	-200	22,448	-0.89%	大賣/鉅額交易
2021/03/17	21	31.35	0	31.45	31.45	21	22,362	0.09%
2021/03/16	19	31.19	9	31.26	31.35	10	22,106	0.05%
2021/03/15	5	31.06	3	31.05	31.00	2	22,104	0.01%
2021/03/12	4	30.58	0	0.00	30.65	4	22,176	0.02%
2021/03/11	7	30.96	76.3	30.90	30.75	-69.3	22,324	-0.31%
2021/03/10	1	30.60	0	0.00	30.60	1	21,966	0.00%
2021/03/09	0	0.00	22	30.45	30.60	-22	21,704	-0.10%
2021/03/08	2	29.90	9	29.91	29.90	-7	20,961	-0.03%
2021/03/05	1	29.70	0.3	29.85	29.70	0.7	20,676	0.00%
2021/03/04	37	29.46	0	0.00	29.60	37	21,324	0.17%
2021/03/03	6	29.75	6	29.76	29.75	0	21,188	0.00%
2021/03/02	0.2	29.68	16	29.65	29.65	-15.8	21,078	-0.07%
2021/02/26	22.3	29.41	6	29.60	29.20	16.3	20,886	0.08%
2021/02/25	1.4	29.64	30	29.53	29.65	-28.6	20,367	-0.14%
2021/02/24	12.1	29.35	5	29.70	29.30	7.1	20,198	0.04%
2021/02/23	4	29.53	0	0.00	29.55	4	19,864	0.02%
2021/02/22	2	29.10	0	0.00	29.10	2	19,714	0.01%
2021/02/19	3	29.05	0	0.00	29.15	3	19,719	0.02%
2021/02/17	0	0.00	6	29.42	29.40	-6	19,819	-0.03%