漢翔 (2634)-統一-彰化券商分點個股進出

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
55.4
漲跌
▼2.6
漲幅
-4.48%
成交量
51,242張
產業
上市航運類股
685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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/04/16	38.3	56.13	13.1	55.48	55.40	25.2	12,617	0.20%
2024/04/15	28	59.04	57.7	58.84	58.00	-29.7	12,092	-0.25%
2024/04/12	16	56.56	14.1	57.27	56.80	1.9	11,131	0.02%
2024/04/11	18.6	56.43	4	55.80	55.80	14.6	11,010	0.13%
2024/04/10	29.5	57.45	37.2	57.94	56.80	-7.7	10,635	-0.07%
2024/04/09	48	56.77	48.3	56.36	57.50	-0.3	9,678	0.00%
2024/04/08	8	52.95	2	52.80	53.00	6	8,809	0.07%
2024/04/03	6	54.22	5	53.60	53.70	1	8,809	0.01%
2024/04/02	11	54.42	28.2	54.46	54.30	-17.2	8,725	-0.20%
2024/04/01	24	54.50	15	54.21	54.40	9	8,554	0.10%
2024/03/29	1	53.00	0	52.70	52.60	1	8,247	0.01%
2024/03/28	11	53.05	21.1	53.89	52.60	-10.1	8,231	-0.12%
2024/03/27	25.1	52.47	35.1	51.99	53.20	-10	7,646	-0.13%
2024/03/26	8	50.36	1	50.30	49.65	7	7,194	0.10%
2024/03/25	6.3	50.00	15	50.53	50.40	-8.8	7,200	-0.12%
2024/03/22	15.3	50.26	18	50.45	50.30	-2.8	7,172	-0.04%
2024/03/20	2	48.13	2	47.93	47.95	0	6,979	0.00%
2024/03/19	2	48.65	0	0.00	48.60	2	6,984	0.03%
2024/03/18	6	47.61	1	48.05	48.40	5	7,276	0.07%
2024/03/15	0	0.00	2	48.35	47.55	-2	7,377	-0.03%
2024/03/12	0.7	47.72	0.1	47.80	48.15	0.6	7,418	0.01%
2024/03/11	1.2	47.78	0	0.00	47.55	1.2	7,409	0.02%
2024/03/08	2.1	47.76	0	0.00	47.10	2.1	7,416	0.03%
2024/03/07	16.1	48.71	0	0.00	48.30	16.1	7,380	0.22%
2024/03/06	2	49.30	1	49.25	48.90	1	7,391	0.01%
2024/03/04	2	49.93	0	0.00	49.80	2	7,410	0.03%
2024/03/01	0	0.00	4	49.69	49.60	-4	7,433	-0.05%
2024/02/29	0	0.00	2	49.70	49.65	-2	7,682	-0.03%
2024/02/27	1	48.90	0	0.00	48.90	1	8,222	0.01%
2024/02/26	2	49.40	0	0.00	49.75	2	8,200	0.02%
2024/02/23	1	48.70	0	0.00	48.40	1	8,159	0.01%
2024/02/22	0	0.00	3	49.10	49.25	-3	8,163	-0.04%
2024/02/20	2	49.05	0	0.00	49.05	2	8,243	0.02%
2024/02/19	2	49.50	8	49.53	49.45	-6	8,342	-0.07%
2024/02/16	11	49.30	6	49.28	49.30	5	8,393	0.06%
2024/02/15	1.8	49.17	2	48.75	49.20	-0.2	8,522	0.00%
2024/02/05	1.1	48.12	0	0.00	48.10	1.1	8,533	0.01%
2024/02/02	7.1	48.21	1.1	49.03	48.25	6	8,539	0.07%
2024/02/01	0.1	49.15	2	48.83	48.85	-1.9	8,508	-0.02%
2024/01/31	4.1	49.40	0	0.00	49.20	4.1	8,619	0.05%
2024/01/30	4	49.95	0	0.00	49.80	4	8,825	0.05%
2024/01/29	5	50.30	5	50.02	50.20	0	8,876	0.00%
2024/01/26	2	50.05	0	0.00	49.90	2	9,023	0.02%
2024/01/25	0.1	50.80	0	0.00	50.10	0.1	9,076	0.00%
2024/01/24	2	50.65	1	50.90	50.50	1	9,094	0.01%
2024/01/22	2.1	50.01	1	50.20	49.90	1.1	9,131	0.01%
2024/01/19	1	49.95	0	0.00	49.95	1	9,129	0.01%
2024/01/17	2	50.60	0	0.00	50.20	2	9,224	0.02%
2024/01/16	2	51.65	0	0.00	51.30	2	9,252	0.02%
2024/01/15	9	53.68	9	53.48	52.10	0	9,218	0.00%
2024/01/12	0	0.00	1	53.00	53.00	-1	8,866	-0.01%
2024/01/11	1.1	51.14	0	0.00	52.00	1.1	8,723	0.01%
2024/01/10	1	51.50	2	51.90	51.60	-1	8,783	-0.01%
2024/01/08	4	54.53	5	55.00	53.70	-1	8,428	-0.01%
2024/01/05	4	53.90	1	54.40	54.20	3	8,203	0.04%
2023/12/29	0	0.00	1	53.60	53.60	-1	8,357	-0.01%
2023/12/28	0	0.00	3	53.13	53.10	-3	8,331	-0.04%
2023/12/27	0	0.00	1	52.90	52.80	-1	8,352	-0.01%
2023/12/26	4	53.23	6	53.10	53.00	-2	8,419	-0.02%
2023/12/25	10	53.27	1	53.40	53.30	9	8,402	0.11%
2023/12/22	0.1	52.40	0	0.00	52.30	0.1	8,360	0.00%
2023/12/21	7	53.04	8	53.03	52.10	-1	8,547	-0.01%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	0	0.00	2	51.85	52.00	-2	8,505	-0.02%
2023/12/15	3	52.60	0	0.00	52.50	3	8,674	0.03%
2023/12/14	2.1	52.06	0	0.00	52.00	2.1	8,797	0.02%
2023/12/13	7	53.03	0	0.00	51.90	7	8,952	0.08%
2023/12/12	1	52.40	2	53.00	52.70	-1	8,927	-0.01%
2023/12/11	1	51.50	0	0.00	51.50	1	9,025	0.01%
2023/12/08	1.5	51.60	1	51.50	51.50	0.5	9,174	0.01%
2023/12/07	1	53.30	1	53.30	52.20	0	9,367	0.00%
2023/12/06	0	0.00	12	52.10	52.00	-12	10,039	-0.12%
2023/12/05	12	52.85	0	0.00	52.40	12	10,377	0.12%
2023/12/04	0	0.00	3	53.37	53.10	-3	10,439	-0.03%
2023/12/01	0	0.00	9	52.03	52.30	-9	10,463	-0.09%
2023/11/29	1	52.70	1	51.90	51.90	0	11,055	0.00%
2023/11/28	1	51.60	0	0.00	52.30	1	11,478	0.01%
2023/11/27	2	52.20	1	52.80	51.60	1	11,941	0.01%
2023/11/24	3	52.93	17.3	52.80	52.60	-14.3	11,969	-0.12%
2023/11/22	3	50.80	0	0.00	50.70	3	13,177	0.02%
2023/11/21	1	51.00	0	0.00	50.60	1	14,097	0.01%
2023/11/20	6	51.18	0	0.00	51.20	6	15,292	0.04%
2023/11/16	2	49.70	29	49.71	50.40	-27	16,958	-0.16%
2023/11/15	0	0.00	16	49.60	49.25	-16	16,884	-0.09%
2023/11/14	13.1	49.39	0	0.00	49.25	13.1	16,885	0.08%
2023/11/13	0.1	49.40	13	49.54	49.15	-12.9	16,852	-0.08%
2023/11/10	11	48.57	10	49.10	48.55	1	16,862	0.01%
2023/11/09	3.1	49.60	2	49.35	49.10	1.1	16,918	0.01%
2023/11/08	20	50.11	11	49.90	49.50	9	17,049	0.05%
2023/11/07	17	49.72	2	49.35	49.35	15	17,126	0.09%
2023/11/06	5	52.40	6.1	51.93	51.60	-1.1	17,057	-0.01%
2023/11/03	2	50.95	14	51.41	51.80	-12	17,234	-0.07%
2023/11/02	3	49.95	6	49.85	50.10	-3	17,601	-0.02%
2023/11/01	1.1	48.76	1	48.55	48.70	0.1	17,693	0.00%
2023/10/31	3	48.80	0	0.00	48.55	3	17,832	0.02%
2023/10/26	1	49.80	11	50.45	50.00	-10	18,398	-0.05%
2023/10/25	3	50.53	1	50.50	50.50	2	18,384	0.01%
2023/10/24	3	49.27	1	48.40	50.10	2	18,391	0.01%
2023/10/23	6	48.36	1	48.60	48.40	5	18,373	0.03%
2023/10/20	5	48.25	8.1	48.68	48.45	-3.1	18,464	-0.02%
2023/10/19	1.1	49.88	8	49.46	49.80	-6.9	18,502	-0.04%
2023/10/18	12.1	49.43	1	50.20	49.30	11.1	18,654	0.06%
2023/10/17	15	53.29	23	51.60	51.60	-8	18,695	-0.04%
2023/10/16	9	53.90	0	0.00	53.70	9	18,661	0.05%
2023/10/13	3	54.10	1	54.40	54.70	2	18,861	0.01%
2023/10/12	1	54.30	2	54.25	54.30	-1	19,063	-0.01%
2023/10/11	16	55.23	24	55.73	53.90	-8	19,196	-0.04%
2023/10/06	3	53.63	0	0.00	53.80	3	19,075	0.02%
2023/10/05	3.1	53.64	1	53.80	53.60	2.1	19,149	0.01%
2023/10/04	1	53.31	0	0.00	53.30	1	19,196	0.01%
2023/10/03	6	54.80	0	0.00	54.20	6	19,333	0.03%
2023/10/02	6	55.10	0	0.00	55.00	6	19,460	0.03%
2023/09/28	0	54.60	0	0.00	54.90	0	19,648	0.00%
2023/09/27	4.1	54.25	0	0.00	54.40	4.1	20,053	0.02%
2023/09/26	7	55.28	2	55.80	54.60	5	20,131	0.03%
2023/09/25	0	56.90	3	56.87	56.70	-3	20,174	-0.01%
2023/09/22	11	55.95	16	55.59	55.70	-5	20,194	-0.02%
2023/09/21	4	55.38	5	55.22	55.50	-1	20,340	0.00%
2023/09/20	23	56.14	2	56.30	56.00	21	20,661	0.10%
2023/09/19	14.1	57.13	2	57.15	56.20	12.1	20,917	0.06%
2023/09/18	4	58.88	0	0.00	57.60	4	21,299	0.02%
2023/09/15	7	58.19	7	58.29	58.00	0	22,514	0.00%
2023/09/14	17	59.38	5	59.42	59.20	12	24,361	0.05%
2023/09/13	5	60.04	0	0.00	59.90	5	25,282	0.02%
2023/09/12	6	60.63	4	60.55	60.50	2	25,608	0.01%
2023/09/11	28	61.81	30	62.75	60.80	-2	25,750	-0.01%
2023/09/08	17	61.19	17	61.40	61.90	0	25,155	0.00%
2023/09/07	3	60.80	5	60.44	60.40	-2	24,936	-0.01%
2023/09/06	4	59.98	6.1	60.48	60.30	-2.1	25,092	-0.01%
2023/09/05	19	60.09	3	60.70	59.50	16	25,246	0.06%
2023/09/04	33	61.63	1	62.40	61.30	32	25,481	0.13%
2023/09/01	5.1	62.79	20	62.34	62.40	-14.9	25,566	-0.06%
2023/08/31	14	62.19	34	62.48	62.00	-20	25,428	-0.08%
2023/08/30	9	61.09	8	61.56	61.60	1	25,425	0.00%
2023/08/29	22	59.40	29.1	60.72	61.50	-7.1	25,440	-0.03%
2023/08/28	69	62.33	70	62.88	61.00	-1	24,866	0.00%
2023/08/25	19	61.23	8	61.91	60.30	11	23,852	0.05%
2023/08/24	163	61.19	188	60.83	61.40	-25	23,172	-0.11%	大買/大賣/
2023/08/23	55	59.59	45	60.46	59.00	10	22,194	0.05%
2023/08/22	6.1	54.39	5	54.70	55.50	1.1	20,868	0.01%
2023/08/21	1	55.20	1	55.40	55.50	0	20,986	0.00%
2023/08/18	10	54.90	0	0.00	54.70	10	21,567	0.05%
2023/08/17	0	0.00	5	55.20	55.10	-5	22,073	-0.02%
2023/08/16	8	53.74	4	53.83	53.80	4	22,699	0.02%
2023/08/15	3	53.93	2	54.00	53.90	1	23,079	0.00%
2023/08/14	2.3	55.59	2	55.25	54.00	0.3	23,352	0.00%
2023/08/11	21.1	57.29	26	57.08	56.80	-4.9	23,780	-0.02%
2023/08/10	3	58.07	1.1	58.59	58.00	2	23,730	0.01%
2023/08/09	10	58.24	15.1	58.25	58.30	-5.1	23,730	-0.02%
2023/08/08	15	57.75	15	58.43	57.80	0	23,855	0.00%
2023/08/07	1	55.80	5	56.50	57.20	-4	23,996	-0.02%
2023/08/04	9	55.78	6	55.83	56.10	3	24,323	0.01%
2023/08/02	9.2	55.14	5	56.00	55.20	4.2	24,828	0.02%
2023/08/01	1	56.00	1	55.70	54.80	0	25,063	0.00%
2023/07/31	1	55.50	7.1	55.03	55.50	-6.1	25,683	-0.02%
2023/07/28	7.1	53.59	1	53.80	53.80	6.1	26,100	0.02%
2023/07/27	1	54.40	6	54.55	54.50	-5	27,285	-0.02%
2023/07/25	6	53.78	19	53.78	54.00	-13	29,699	-0.04%
2023/07/24	21	53.48	0	0.00	53.50	21	31,348	0.07%
2023/07/21	2	55.65	3	54.97	54.40	-1	32,211	0.00%
2023/07/20	11	54.72	20	55.01	55.70	-9	34,259	-0.03%
2023/07/19	21	53.93	1	54.10	53.70	20	35,118	0.06%
2023/07/18	7	54.34	2	53.75	53.50	5	35,969	0.01%
2023/07/17	17	54.74	17	54.96	54.80	0	36,519	0.00%
2023/07/14	17	55.95	1	56.60	55.70	16	37,088	0.04%
2023/07/13	18	56.94	3	57.17	56.10	15	38,925	0.04%
2023/07/12	21	57.68	3	57.70	57.20	18	41,165	0.04%
2023/07/11	6	57.95	2	57.80	57.70	4	43,826	0.01%
2023/07/10	3	58.57	1	58.60	58.30	2	45,283	0.00%
2023/07/07	4.2	59.14	2	59.40	59.40	2.2	46,632	0.00%
2023/07/06	14	60.68	5.3	61.16	60.20	8.7	47,102	0.02%
2023/07/05	12	62.17	3.1	62.59	61.90	8.9	47,378	0.02%
2023/07/04	3.1	61.30	17	61.44	61.30	-13.9	47,089	-0.03%
2023/07/03	0.1	59.80	2	59.80	61.40	-1.9	47,026	0.00%
2023/06/30	14	60.00	4	60.10	60.00	10	46,820	0.02%
2023/06/29	19.2	60.61	5	60.70	60.50	14.2	46,813	0.03%
2023/06/28	9	60.84	10	61.02	60.70	-1	46,669	0.00%
2023/06/27	5	59.56	1	59.00	59.30	4	46,754	0.01%
2023/06/26	14	61.39	7	62.60	60.70	7	47,177	0.01%
2023/06/21	34	64.77	31	65.06	63.40	3	46,949	0.01%
2023/06/20	43	64.68	18.5	64.23	65.00	24.6	45,875	0.05%
2023/06/19	1	61.00	28.4	62.70	63.90	-27.4	43,882	-0.06%
2023/06/16	11	57.95	8	58.04	58.10	3	42,910	0.01%
2023/06/15	18	56.55	5	55.50	57.30	13	42,614	0.03%
2023/06/14	7	56.51	2	56.10	56.00	5	42,368	0.01%
2023/06/13	2	56.50	2	56.80	56.60	0	42,460	0.00%
2023/06/12	7	56.94	5	56.50	56.50	2	42,670	0.00%
2023/06/09	2	57.50	1	57.60	57.50	1	42,840	0.00%
2023/06/08	7	57.00	26	57.99	57.70	-19	43,055	-0.04%
2023/06/07	8	57.44	13	57.51	57.50	-5	42,805	-0.01%
2023/06/06	19	56.84	0	0.00	56.40	19	43,073	0.04%
2023/06/05	12.4	57.25	5	57.36	57.30	7.4	43,876	0.02%
2023/06/02	7	56.16	2	56.40	56.30	5	43,546	0.01%
2023/06/01	6	54.95	33	55.49	55.30	-27	43,401	-0.06%
2023/05/31	0	55.30	5	55.40	55.40	-5	43,443	-0.01%
2023/05/30	13	55.02	0	0.00	54.80	13	43,459	0.03%
2023/05/29	3	56.20	5	56.40	55.80	-2	43,343	0.00%
2023/05/26	11.2	54.91	2	54.70	54.80	9.2	43,222	0.02%
2023/05/25	22	55.93	1	55.90	56.00	21	43,100	0.05%
2023/05/24	13.2	57.17	3	57.27	56.70	10.2	43,064	0.02%
2023/05/23	3.2	56.88	20	56.89	56.70	-16.8	42,899	-0.04%
2023/05/22	24	56.40	17.5	55.94	56.90	6.5	42,593	0.02%
2023/05/19	5.1	54.63	3	54.60	54.20	2.1	42,282	0.00%
2023/05/18	0	0.00	10	54.76	54.50	-10	42,021	-0.02%
2023/05/17	3	54.87	1	55.80	55.00	2	41,789	0.00%
2023/05/16	1	53.70	20	53.80	53.70	-19	41,378	-0.05%
2023/05/15	7	53.70	1	53.98	53.70	6	41,725	0.01%
2023/05/12	12	53.54	12	54.13	54.40	0	43,241	0.00%
2023/05/11	4.1	54.35	7	53.59	54.00	-3	43,592	-0.01%
2023/05/10	11	55.95	3	55.33	55.30	8	43,073	0.02%
2023/05/09	9	54.83	11	55.22	54.50	-2	42,634	0.00%
2023/05/08	52	56.62	48	56.92	56.60	4	42,096	0.01%
2023/05/05	21	55.98	8.4	56.02	56.40	12.6	41,801	0.03%
2023/05/04	10.1	58.20	3	58.30	57.60	7.1	41,148	0.02%
2023/05/03	27	58.24	15	59.12	58.70	12	40,545	0.03%
2023/05/02	14.2	58.28	8	58.13	57.40	6.2	39,311	0.02%
2023/04/28	378.1	58.91	410.2	58.62	58.00	-32.1	38,504	-0.08%	大買/大賣/
2023/04/27	431.1	57.48	423.1	57.88	57.50	8	36,822	0.02%	大買/大賣/
2023/04/26	37	55.69	30	55.50	55.90	7	35,055	0.02%
2023/04/25	50.1	56.90	63	57.02	56.40	-13	34,075	-0.04%
2023/04/24	65	56.45	75	56.40	57.50	-10	31,803	-0.03%
2023/04/21	59.1	54.71	22	54.47	54.70	37.1	30,689	0.12%
2023/04/20	21	54.38	13.3	54.46	54.40	7.7	29,705	0.03%
2023/04/19	5.5	56.37	20	56.40	56.60	-14.5	28,932	-0.05%
2023/04/18	46.4	56.65	94	56.37	55.90	-47.6	28,155	-0.17%
2023/04/17	101	57.99	75	57.98	58.00	26	26,225	0.10%	大買/
2023/04/14	66	54.65	20	54.84	54.20	46	23,870	0.19%
2023/04/13	37	51.64	57	51.35	52.90	-20	21,249	-0.09%
2023/04/12	148	47.50	85	46.77	48.15	63	20,124	0.31%	大買/
2023/04/11	5	43.99	35	44.36	43.80	-30	18,629	-0.16%
2023/04/10	15	44.25	70.1	43.85	44.30	-55.1	18,055	-0.31%
2023/04/07	15	42.33	2.9	42.37	42.40	12.1	17,575	0.07%
2023/04/06	6	42.33	20	41.98	42.00	-14	17,668	-0.08%
2023/03/31	12	41.58	0	0.00	41.65	12	17,716	0.07%
2023/03/30	5	41.86	7	41.86	41.85	-2	17,689	-0.01%
2023/03/29	5.1	41.56	0.2	41.60	41.55	4.9	17,597	0.03%
2023/03/28	63.1	41.41	29	41.63	41.20	34.1	17,588	0.19%
2023/03/27	40.1	43.32	64.1	43.82	43.20	-24	17,093	-0.14%
2023/03/24	7.1	42.15	7	42.29	42.45	0.1	16,439	0.00%
2023/03/23	4	41.74	10.3	41.57	41.75	-6.3	16,380	-0.04%
2023/03/22	5.2	40.80	2	40.88	40.85	3.2	16,148	0.02%
2023/03/21	21	41.09	8	41.39	41.00	13	16,101	0.08%
2023/03/20	38	40.87	25.7	40.96	41.00	12.3	16,040	0.08%
2023/03/17	27	40.34	19	40.79	40.25	8	16,072	0.05%
2023/03/16	30	40.14	21.2	40.55	40.20	8.8	16,215	0.05%
2023/03/15	13.1	41.23	3	40.98	41.00	10.1	16,594	0.06%
2023/03/14	9	40.00	16.1	39.65	39.85	-7.1	16,663	-0.04%
2023/03/13	28	38.88	24.1	38.96	38.95	3.9	17,010	0.02%
2023/03/10	5	40.55	33	41.46	40.90	-28	17,105	-0.16%
2023/03/09	26	41.22	46.1	41.32	42.05	-20.1	17,023	-0.12%
2023/03/08	12	41.40	10	41.53	41.00	2	16,777	0.01%
2023/03/07	0.1	39.00	22.2	39.22	39.40	-22.1	16,726	-0.13%
2023/03/06	19	38.70	6.3	38.69	38.65	12.7	16,633	0.08%
2023/03/03	25	38.45	7.3	38.18	38.40	17.8	16,513	0.11%
2023/03/02	13.5	37.72	5	38.10	37.85	8.5	16,435	0.05%
2023/03/01	4.1	37.89	4	38.13	38.00	0.1	16,423	0.00%
2023/02/24	4	38.51	3	38.68	38.50	1	16,568	0.01%
2023/02/23	4	39.08	7	38.96	39.20	-3	16,400	-0.02%
2023/02/22	4	38.63	11.3	38.93	39.20	-7.3	16,303	-0.04%
2023/02/21	37	39.04	10	38.87	38.80	27	16,229	0.17%
2023/02/20	4	38.86	11	39.10	38.80	-7	15,930	-0.04%
2023/02/17	24.2	38.67	35	38.86	38.50	-10.8	15,735	-0.07%
2023/02/16	6	38.22	20	38.00	38.00	-14	15,357	-0.09%
2023/02/15	7	37.61	1	37.70	37.30	6	15,226	0.04%
2023/02/14	2.1	37.32	0	0.00	37.60	2.1	15,097	0.01%
2023/02/13	16.1	37.46	9.1	38.02	37.65	7	15,039	0.05%
2023/02/10	77.2	38.50	132.1	38.64	37.95	-54.9	14,717	-0.37%	大賣/
2023/02/09	8	37.58	134.4	37.46	37.35	-126.4	13,007	-0.97%	大賣/鉅額交易
2023/02/08	1	36.00	0	0.00	35.90	1	12,322	0.01%
2023/02/07	0.1	35.50	4	35.35	35.45	-3.9	12,217	-0.03%
2023/02/06	0	0.00	15.1	35.32	35.50	-15.1	12,254	-0.12%
2023/02/03	7	34.97	13	34.66	34.95	-6	12,155	-0.05%
2023/02/02	6	34.54	1	34.90	34.45	5	12,027	0.04%
2023/02/01	21	34.89	25	34.69	34.55	-4	11,897	-0.03%
2023/01/31	10	34.44	2	34.60	34.60	8	11,785	0.07%
2023/01/30	20	34.19	10	34.53	34.10	10	11,767	0.08%
2023/01/17	10.1	34.25	0	0.00	34.15	10.1	11,749	0.09%
2023/01/16	0	0.00	2	34.70	34.40	-2	11,809	-0.02%
2023/01/11	0	0.00	5	35.40	35.05	-5	11,993	-0.04%
2023/01/09	13	35.08	5	35.15	34.95	8	11,937	0.07%
2023/01/05	8	35.43	12	35.73	35.25	-4	12,024	-0.03%
2023/01/04	12	35.05	0	0.00	35.45	12	11,953	0.10%
2023/01/03	10.1	35.35	3	35.45	35.40	7.1	11,892	0.06%
2022/12/30	3	36.00	15	36.06	35.75	-12	11,774	-0.10%
2022/12/28	0.1	35.30	2	35.45	35.10	-1.9	11,223	-0.02%
2022/12/27	0	0.00	32	35.50	35.00	-32	11,126	-0.29%
2022/12/26	8	35.34	30.1	35.46	35.25	-22.1	11,028	-0.20%
2022/12/23	1.1	34.65	55	34.55	34.55	-53.9	10,789	-0.50%
2022/12/22	1	33.40	2	33.45	33.50	-1	10,626	-0.01%
2022/12/21	0	0.00	1	33.70	33.25	-1	10,653	-0.01%
2022/12/20	16	34.30	0	0.00	33.30	16	10,740	0.15%
2022/12/19	0	0.00	30	34.60	34.40	-30	10,836	-0.28%
2022/12/16	30	34.90	10	35.15	34.95	20	10,808	0.19%
2022/12/15	24	35.79	7	35.12	35.95	17	10,663	0.16%
2022/12/14	19	34.77	16	34.98	35.00	3	10,373	0.03%
2022/12/13	33	34.44	0	0.00	34.35	33	10,265	0.32%
2022/12/12	21	34.84	0	0.00	34.85	21	10,170	0.21%
2022/12/09	14	35.37	14	35.38	34.85	0	10,069	0.00%
2022/12/08	31	35.61	1.5	35.52	35.20	29.5	9,939	0.30%
2022/12/07	44	35.82	32	36.47	35.85	12	9,652	0.12%
2022/12/06	57	36.04	2	35.68	35.60	55	9,049	0.61%
2022/12/05	15	35.75	17	36.54	36.25	-2	8,693	-0.02%
2022/12/02	10	34.10	14	34.28	34.80	-4	7,945	-0.05%
2022/12/01	2	33.10	0	0.00	33.10	2	7,385	0.03%
2022/11/30	1	33.50	4	33.35	33.40	-3	7,203	-0.04%
2022/11/29	25	34.71	11.1	35.00	33.90	13.9	6,738	0.21%
2022/11/28	7	31.80	13	31.68	31.90	-6	5,674	-0.11%
2022/11/25	10	31.70	0	0.00	31.40	10	5,575	0.18%
2022/11/24	0	0.00	5	31.30	31.40	-5	5,571	-0.09%
2022/11/23	10	31.70	17	31.81	31.55	-7	5,518	-0.13%
2022/11/22	15.1	31.82	31	31.73	31.55	-15.9	5,426	-0.29%
2022/11/21	0	0.00	2	31.08	30.90	-2	5,128	-0.04%
2022/11/18	11	30.81	62	31.09	31.05	-51	5,115	-1.00%
2022/11/17	65	30.63	2	30.80	30.60	63	5,066	1.24%
2022/11/16	8	31.12	11	31.38	31.05	-3	4,972	-0.06%
2022/11/15	4	30.84	0	0.00	30.95	4	4,857	0.08%
2022/11/14	5	31.00	0	0.00	31.15	5	4,831	0.10%
2022/11/10	2	31.15	1	31.00	31.10	1	4,916	0.02%
2022/11/09	17	31.21	5	31.46	31.05	12	5,034	0.24%
2022/11/08	31	32.09	10	32.10	31.60	21	4,958	0.42%
2022/11/07	0	0.00	3	33.07	33.05	-3	4,776	-0.06%
2022/11/04	3	32.80	0	0.00	32.65	3	4,807	0.06%
2022/11/03	0	0.00	3	32.25	33.10	-3	4,848	-0.06%
2022/11/02	3	32.42	3	32.70	32.45	0	4,956	0.00%
2022/11/01	10	31.73	11	31.90	31.80	-1	5,247	-0.02%
2022/10/31	0	0.00	9	31.40	31.35	-9	5,441	-0.17%
2022/10/28	0	0.00	1	31.50	30.60	-1	5,701	-0.02%
2022/10/27	10	31.20	0	0.00	31.20	10	6,360	0.16%
2022/10/25	0	0.00	1	31.40	31.35	-1	7,599	-0.01%
2022/10/24	5	32.15	2	32.63	32.30	3	7,643	0.04%
2022/10/21	1	31.30	12	30.69	31.60	-11	7,662	-0.14%
2022/10/20	4	30.14	1	30.05	30.25	3	7,750	0.04%
2022/10/19	10	31.35	1	31.40	31.15	9	7,706	0.12%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/17	10	31.35	20	31.60	31.80	-10	7,877	-0.13%
2022/10/14	23	31.50	12	31.83	31.45	11	8,017	0.14%
2022/10/13	1	31.15	2	32.25	31.15	-1	8,057	-0.01%
2022/10/12	7	33.03	5	32.80	32.90	2	8,015	0.02%
2022/10/11	0	0.00	1	33.10	33.55	-1	8,125	-0.01%
2022/10/07	10	33.50	1	33.45	33.45	9	8,286	0.11%
2022/10/05	0	0.00	4	34.40	34.10	-4	9,131	-0.04%
2022/10/03	0	0.00	1	33.75	34.15	-1	9,695	-0.01%
2022/09/30	10	33.32	1	33.55	33.80	9	9,935	0.09%
2022/09/29	6	33.89	0	0.00	34.00	6	10,071	0.06%
2022/09/28	5	34.10	2	34.58	33.70	3	10,280	0.03%
2022/09/27	2	34.30	1	34.15	34.15	1	10,620	0.01%
2022/09/26	7	35.61	12	36.11	35.55	-5	10,875	-0.05%
2022/09/23	1	36.30	0	0.00	36.10	1	11,223	0.01%
2022/09/22	6	35.42	0	0.00	35.95	6	11,423	0.05%
2022/09/21	15	35.78	0	0.00	35.55	15	11,592	0.13%
2022/09/20	40	35.72	1	35.75	36.10	39	11,680	0.33%
2022/09/15	0	0.00	13	36.99	36.55	-13	12,241	-0.11%
2022/09/14	8	36.76	41	36.38	36.85	-33	12,686	-0.26%
2022/09/13	5	36.71	4	36.65	36.70	1	13,391	0.01%
2022/09/12	1	36.65	0	0.00	36.80	1	15,449	0.01%
2022/09/08	5	35.80	0	0.00	36.00	5	16,498	0.03%
2022/09/05	0	0.00	6	35.43	35.35	-6	17,077	-0.04%
2022/09/02	1	35.30	0	0.00	35.20	1	17,101	0.01%
2022/09/01	0	0.00	3	35.50	35.25	-3	17,091	-0.02%
2022/08/31	3	35.38	802	35.31	35.50	-799	17,113	-4.67%	大賣/鉅額交易
2022/08/30	2	35.10	0	0.00	35.15	2	17,109	0.01%
2022/08/29	15	35.10	0	0.00	35.00	15	17,110	0.09%
2022/08/26	1	36.10	2	35.90	35.80	-1	17,097	-0.01%
2022/08/25	4	35.79	0	0.00	35.75	4	17,140	0.02%
2022/08/24	1	36.20	2	35.83	35.75	-1	17,235	-0.01%
2022/08/23	0	0.00	5	35.69	35.90	-5	17,266	-0.03%
2022/08/19	1	35.65	2	35.40	35.10	-1	17,273	-0.01%
2022/08/18	5	35.00	2	35.20	35.40	3	17,291	0.02%
2022/08/17	25	35.15	2	35.05	35.05	23	17,429	0.13%
2022/08/16	21	35.88	1	35.60	35.60	20	17,431	0.11%
2022/08/15	1	36.95	120	36.90	36.90	-119	17,493	-0.68%	大賣/鉅額交易
2022/08/12	1	37.20	1	37.10	37.00	0	17,579	0.00%
2022/08/09	0	0.00	1	37.05	37.15	-1	17,517	-0.01%
2022/08/08	2	37.15	34	37.51	37.00	-32	17,402	-0.18%
2022/08/05	13	35.65	2	35.70	35.95	11	17,068	0.06%
2022/08/04	22	35.71	2	35.88	36.00	20	16,971	0.12%
2022/08/03	6	37.08	16	37.65	37.10	-10	16,796	-0.06%
2022/08/02	14	37.74	24	38.05	38.20	-10	16,240	-0.06%
2022/08/01	2	37.10	62	36.78	37.35	-60	15,602	-0.38%
2022/07/29	1	35.35	7	35.61	35.90	-6	15,172	-0.04%
2022/07/28	16	35.38	0	0.00	35.25	16	15,100	0.11%
2022/07/27	3	36.08	24	35.71	35.90	-21	15,046	-0.14%
2022/07/26	5	35.20	1	35.20	35.20	4	14,971	0.03%
2022/07/25	1	35.35	0	0.00	34.95	1	14,971	0.01%
2022/07/22	4	34.73	11	35.20	35.00	-7	14,970	-0.05%
2022/07/21	31	34.61	5	34.72	34.70	26	14,968	0.17%
2022/07/20	5	35.35	8	35.33	35.35	-3	15,124	-0.02%
2022/07/19	6	35.05	1	35.00	35.00	5	15,270	0.03%
2022/07/18	14	34.71	4	34.90	35.00	10	15,522	0.06%
2022/07/15	24	34.63	3	34.93	35.10	21	15,567	0.13%
2022/07/14	428	35.90	2	35.90	35.85	426	15,585	2.73%	大買/鉅額交易
2022/07/13	513	35.36	33	35.44	36.05	480	15,513	3.09%	大買/鉅額交易
2022/07/12	5	34.10	12	34.02	34.25	-7	15,255	-0.05%
2022/07/11	0	0.00	119	34.34	34.35	-119	15,535	-0.77%	大賣/鉅額交易
2022/07/08	58	33.08	2	33.78	32.75	56	15,691	0.36%
2022/07/07	78	33.54	0	0.00	33.40	78	15,583	0.50%
2022/07/06	2	34.45	31	34.45	33.85	-29	15,517	-0.19%
2022/07/05	16	34.36	45	33.99	34.70	-29	15,350	-0.19%
2022/07/04	23	32.01	13	32.24	33.10	10	14,928	0.07%
2022/07/01	7	33.36	47.2	33.53	32.55	-40.2	14,518	-0.28%
2022/06/30	4	32.44	7	32.59	32.35	-3	13,940	-0.02%
2022/06/29	5	32.27	2	32.80	32.20	3	13,691	0.02%
2022/06/28	3	32.13	1	32.20	32.15	2	13,485	0.01%
2022/06/27	4	31.95	2	31.93	31.85	2	13,380	0.01%
2022/06/24	1	31.60	5	31.42	31.75	-4	13,262	-0.03%
2022/06/23	4	31.28	0	0.00	31.15	4	13,081	0.03%
2022/06/22	47	32.22	7	32.04	31.35	40	12,740	0.31%
2022/06/21	54	34.17	14	33.95	34.40	40	12,182	0.33%
2022/06/20	54	37.77	59	36.34	34.40	-5	11,440	-0.04%
2022/06/17	22	35.73	67	36.12	38.20	-45	9,329	-0.48%
2022/06/16	15	35.02	47	35.24	34.75	-32	8,190	-0.39%
2022/06/10	2	33.65	0	0.00	33.45	2	7,403	0.03%
2022/06/09	0	0.00	3	34.25	33.95	-3	7,389	-0.04%
2022/06/07	1	33.25	1	33.45	33.60	0	7,289	0.00%
2022/06/06	5	33.07	0	0.00	32.95	5	7,260	0.07%
2022/06/02	12	33.31	0	0.00	33.40	12	7,273	0.16%
2022/06/01	0	0.00	2	34.78	33.90	-2	7,222	-0.03%
2022/05/31	5	34.25	10	34.30	34.10	-5	7,105	-0.07%
2022/05/30	15	34.10	0	0.00	34.20	15	7,023	0.21%
2022/05/27	1	34.20	11	33.85	33.50	-10	6,976	-0.14%
2022/05/26	3	33.95	1	33.90	33.95	2	6,926	0.03%
2022/05/25	0	0.00	1	34.50	33.85	-1	6,836	-0.01%
2022/05/24	1	34.15	2	34.23	34.00	-1	6,625	-0.02%
2022/05/23	1	34.00	6	34.15	33.75	-5	6,483	-0.08%
2022/05/20	10	33.35	9	33.32	33.30	1	6,281	0.02%
2022/05/18	2	32.50	0	0.00	32.80	2	6,131	0.03%
2022/05/17	0	0.00	10	32.30	32.50	-10	6,135	-0.16%
2022/05/12	10	31.75	0	0.00	31.15	10	5,992	0.17%
2022/05/11	5	33.43	0	0.00	32.90	5	5,844	0.09%
2022/05/10	0	0.00	3	33.32	33.60	-3	5,743	-0.05%
2022/05/09	5	32.80	76	33.40	32.55	-71	5,606	-1.27%
2022/05/06	15	32.47	250	32.64	32.50	-235	5,441	-4.32%	大賣/鉅額交易
2022/05/05	1	32.85	0	0.00	32.50	1	5,378	0.02%
2022/05/04	5	32.55	0	0.00	32.25	5	5,328	0.09%
2022/04/29	10	33.05	0	0.00	33.20	10	5,153	0.19%
2022/04/27	32	33.15	0	0.00	33.25	32	4,986	0.64%
2022/04/26	2	34.25	22	34.13	34.20	-20	4,794	-0.42%
2022/04/25	17	34.15	6	34.40	34.20	11	4,451	0.25%
2022/04/22	26	33.83	24	33.95	34.70	2	4,162	0.05%
2022/04/21	15	33.30	5	32.90	32.80	10	3,836	0.26%
2022/04/20	15	33.75	1.4	34.30	33.80	13.6	3,651	0.37%
2022/04/19	23	33.69	2	33.95	34.00	21	3,416	0.61%
2022/04/18	5	34.05	18	33.88	33.50	-13	3,197	-0.41%
2022/04/15	276	32.68	12	32.73	33.75	264	2,960	8.92%	大買/鉅額交易
2022/04/14	46	32.19	51	32.44	32.30	-5	2,484	-0.20%
2022/04/13	5	30.95	3	30.80	30.85	2	2,029	0.10%
2022/04/12	3	30.43	18	30.58	30.70	-15	1,866	-0.80%
2022/04/11	13	30.07	0	0.00	29.80	13	1,758	0.74%
2022/04/06	0	0.00	2	29.35	29.35	-2	1,709	-0.12%
2022/03/31	2	29.45	0	0.00	29.35	2	1,747	0.11%
2022/03/21	5	29.80	0	0.00	29.60	5	1,754	0.28%
2022/03/09	0	0.00	10	29.01	29.25	-10	1,821	-0.55%
2022/03/08	0	0.00	20	28.78	28.75	-20	1,808	-1.11%
2022/03/07	10	29.82	18	29.78	29.55	-8	1,761	-0.45%
2022/03/04	0	0.00	15	29.77	29.90	-15	1,748	-0.86%
2022/03/01	5	30.19	0	0.00	30.05	5	1,838	0.27%
2022/02/25	0	0.00	2	29.65	29.55	-2	1,820	-0.11%
2022/02/24	0	0.00	17	29.50	29.45	-17	1,850	-0.92%
2022/02/23	0	0.00	2	29.85	29.90	-2	1,868	-0.11%
2022/02/22	3	29.83	0	0.00	29.95	3	1,908	0.16%
2022/02/21	2	30.05	0	0.00	30.05	2	1,957	0.10%
2022/02/17	17	29.95	0	0.00	29.95	17	2,144	0.79%
2022/01/26	0	0.00	12	29.18	29.10	-12	2,237	-0.54%
2022/01/25	2	29.25	5	29.25	29.05	-3	2,263	-0.13%
2022/01/24	5	29.10	0	0.00	29.35	5	2,248	0.22%
2022/01/20	0	0.00	1	29.65	29.80	-1	2,224	-0.04%
2022/01/12	2	29.63	0	0.00	29.70	2	2,230	0.09%
2022/01/11	3	30.05	0	0.00	29.95	3	2,228	0.13%
2022/01/10	0	0.00	7	30.74	30.40	-7	2,201	-0.32%
2022/01/07	1	30.00	5	30.05	29.95	-4	2,108	-0.19%
2022/01/06	0	0.00	2	29.90	29.65	-2	2,037	-0.10%
2022/01/03	2	29.30	5	29.30	29.30	-3	1,983	-0.15%
2021/12/30	0	0.00	11	29.45	29.35	-11	1,985	-0.55%
2021/12/24	0	0.00	1	29.45	29.40	-1	1,908	-0.05%
2021/12/17	0	0.00	6	29.00	29.10	-6	1,928	-0.31%
2021/12/15	0	0.00	1	29.10	29.00	-1	1,959	-0.05%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/10	1	29.50	0	0.00	29.55	1	1,999	0.05%
2021/12/06	0	0.00	3	29.72	29.75	-3	2,040	-0.15%
2021/12/02	0	0.00	1	29.15	29.05	-1	2,084	-0.05%
2021/11/26	1	30.00	0	0.00	29.80	1	2,116	0.05%
2021/11/25	3	30.70	0	0.00	30.40	3	2,090	0.14%
2021/11/24	0	0.00	5.2	30.55	30.55	-5.2	2,070	-0.25%
2021/11/22	0	0.00	6	30.15	30.40	-6	1,998	-0.30%
2021/11/19	0	0.00	2	30.10	30.25	-2	1,969	-0.10%
2021/11/18	0	0.00	3	30.27	30.35	-3	1,928	-0.16%
2021/11/17	3	29.93	0	0.00	30.00	3	1,854	0.16%
2021/11/16	6	30.29	3.1	30.10	29.80	2.9	1,794	0.16%
2021/11/08	12	29.08	0	0.00	29.15	12	1,715	0.70%
2021/11/04	0	0.00	2	29.00	28.80	-2	1,755	-0.11%
2021/11/02	1	28.75	0	0.00	28.75	1	1,772	0.06%
2021/11/01	0	0.00	3	28.40	28.35	-3	1,768	-0.17%
2021/10/07	2	28.40	0	28.40	28.40	2	2,513	0.08%
2021/09/27	0	0.00	3	28.40	28.10	-3	2,578	-0.12%
2021/09/15	0	0.00	2	28.05	28.10	-2	2,938	-0.07%
2021/09/10	0	0.00	10	27.40	27.55	-10	3,380	-0.30%
2021/09/08	4	27.50	0	0.00	27.40	4	3,401	0.12%
2021/09/07	2	28.00	0	0.00	27.90	2	3,370	0.06%
2021/09/06	10	28.20	0	0.00	28.10	10	3,378	0.30%
2021/09/03	0	0.00	2	28.75	28.65	-2	3,337	-0.06%
2021/09/01	0	0.00	5	29.15	29.00	-5	3,338	-0.15%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/26	0	0.00	10	29.10	29.10	-10	3,738	-0.27%
2021/08/16	2	29.40	27	29.81	29.45	-25	3,687	-0.68%
2021/08/12	17	30.25	1	30.15	30.25	16	3,542	0.45%
2021/08/11	5	30.45	7	30.09	29.95	-2	3,535	-0.06%
2021/08/09	0	0.00	4	30.00	30.00	-4	3,526	-0.11%
2021/08/06	1	29.50	0	0.00	29.80	1	3,516	0.03%
2021/08/04	0	0.00	1	29.95	29.85	-1	3,632	-0.03%
2021/08/02	0	0.00	4	30.71	30.90	-4	3,548	-0.11%
2021/07/30	1	29.95	3	30.05	29.80	-2	3,339	-0.06%
2021/07/29	3	29.92	0	0.00	30.00	3	3,343	0.09%
2021/07/28	1	29.75	0	0.00	29.80	1	3,342	0.03%
2021/07/27	3	30.02	10	29.90	30.00	-7	3,385	-0.21%
2021/07/26	3	29.93	5	29.95	29.85	-2	3,374	-0.06%
2021/07/23	1	29.60	0	0.00	29.55	1	3,343	0.03%
2021/07/20	0	0.00	18	28.88	28.80	-18	3,422	-0.53%
2021/07/19	0	0.00	0.5	29.10	29.25	-0.5	3,503	-0.01%
2021/07/16	18	29.10	2	29.05	29.10	16	3,742	0.43%
2021/07/15	10	28.60	0	0.00	28.65	10	3,764	0.27%
2021/07/13	0	0.00	1	28.60	28.55	-1	4,110	-0.02%
2021/07/07	0	0.00	2	29.20	28.85	-2	4,283	-0.05%
2021/07/02	0	0.00	1	28.85	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	1	28.95	29.00	-1	4,276	-0.02%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	9	29.08	0	0.00	29.10	9	4,272	0.21%
2021/06/28	4	30.15	0	0.00	29.65	4	4,246	0.09%
2021/06/25	5	29.77	0	0.00	29.50	5	4,015	0.12%
2021/06/24	6	29.92	5	29.75	29.75	1	4,006	0.02%
2021/06/23	1	29.95	12	30.02	29.70	-11	3,958	-0.28%
2021/06/22	8	30.12	5	30.11	29.85	3	3,860	0.08%
2021/06/21	5	29.80	1	28.95	29.55	4	3,570	0.11%
2021/06/18	2	29.28	5	29.50	29.20	-3	3,472	-0.09%
2021/06/11	1	28.95	0	0.00	28.75	1	3,427	0.03%
2021/06/10	1	28.90	5	28.85	28.80	-4	3,441	-0.12%
2021/06/09	0.2	29.10	0	0.00	29.20	0.2	3,429	0.01%
2021/06/07	0	0.00	10	29.00	29.00	-10	3,438	-0.29%
2021/06/04	11.2	29.51	0	0.00	29.30	11.2	3,439	0.32%
2021/06/03	2	29.60	0.3	29.80	29.90	1.7	3,338	0.05%
2021/05/28	5	27.65	0	0.00	27.65	5	3,238	0.15%
2021/05/27	0	0.00	15	27.20	27.20	-15	3,418	-0.44%
2021/05/26	10	27.45	0	0.00	27.35	10	3,696	0.27%
2021/05/17	15	25.92	0	0.00	25.60	15	3,973	0.38%
2021/05/13	0	0.00	1	25.65	26.35	-1	3,904	-0.03%
2021/05/12	16	26.88	0	0.00	26.50	16	3,863	0.41%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/07	2	28.48	0	0.00	28.60	2	3,706	0.05%
2021/05/06	1	28.40	0	0.00	28.40	1	3,709	0.03%
2021/05/05	6	28.46	0	0.00	28.40	6	3,687	0.16%
2021/05/03	2	29.70	0	0.00	29.55	2	3,600	0.06%
2021/04/29	1	30.25	0	0.00	30.05	1	3,610	0.03%
2021/04/28	0	0.00	11.3	29.96	30.00	-11.3	3,573	-0.32%
2021/04/27	1	30.60	1.1	30.33	30.30	-0.1	3,541	0.00%
2021/04/26	8	30.62	12	30.60	30.75	-4	3,499	-0.11%
2021/04/23	1	30.55	1	30.70	30.70	0	3,442	0.00%
2021/04/22	13	31.00	7	31.46	30.50	6	3,378	0.18%
2021/04/21	7	30.17	0	0.00	30.30	7	3,153	0.22%
2021/04/20	6	30.44	0	0.00	30.45	6	3,118	0.19%
2021/04/19	10.4	30.05	34	30.28	31.10	-23.7	3,048	-0.78%
2021/04/16	3	29.75	9	29.80	29.75	-6	2,815	-0.21%
2021/04/15	3	29.55	0	0.00	29.55	3	2,786	0.11%
2021/04/14	20	29.28	0	0.00	29.20	20	2,739	0.73%
2021/04/13	3	28.77	0	0.00	28.75	3	2,694	0.11%
2021/04/12	10	28.90	6	28.77	28.80	4	2,694	0.15%
2021/04/09	7	28.92	2	28.95	28.90	5	2,767	0.18%
2021/04/07	1	29.00	0	0.00	29.05	1	2,756	0.04%
2021/04/01	11	28.80	0	0.00	28.80	11	2,767	0.40%
2021/03/31	14	28.86	0	0.00	28.85	14	2,749	0.51%
2021/03/30	5	29.03	0	0.00	29.05	5	2,743	0.18%
2021/03/24	2	29.30	0	0.00	29.35	2	2,894	0.07%
2021/03/23	1	29.00	2	29.20	29.10	-1	2,893	-0.03%
2021/03/11	0	0.00	6	29.25	29.30	-6	2,870	-0.21%
2021/03/10	4	29.45	0	0.00	29.35	4	2,877	0.14%
2021/03/09	2	29.70	0	0.00	29.75	2	2,850	0.07%
2021/03/08	0	0.00	8	30.03	29.95	-8	2,837	-0.28%
2021/03/05	1	29.85	6	29.78	29.75	-5	2,814	-0.18%
2021/03/04	7	29.85	4	29.98	30.00	3	2,795	0.11%
2021/03/03	0	0.00	12	29.74	29.70	-12	2,756	-0.44%
2021/03/02	16	30.16	0	0.00	29.70	16	2,725	0.59%
2021/02/26	13	29.88	7	29.94	30.30	6	2,564	0.23%
2021/02/25	10	29.27	0	0.00	29.55	10	2,295	0.44%
2021/02/24	5	28.70	7	28.45	28.35	-2	2,119	-0.09%
2021/02/23	0	0.00	2	28.50	28.60	-2	2,105	-0.09%
2021/02/22	2	28.15	0	0.00	28.25	2	2,129	0.09%
2021/02/18	10	27.70	0	0.00	27.80	10	2,106	0.47%
2021/02/05	2	27.45	0	0.00	27.40	2	2,085	0.10%
2021/01/27	10	27.55	0	0.00	27.55	10	2,117	0.47%
2021/01/25	2	27.95	0	0.00	27.95	2	2,114	0.09%
2021/01/22	3	28.10	0	0.00	28.20	3	2,125	0.14%
2021/01/21	0	0.00	9	27.55	27.55	-9	2,086	-0.43%
2021/01/08	15	28.55	0	0.00	28.70	15	1,908	0.79%
2021/01/05	11	29.46	5	29.20	29.15	6	1,829	0.33%
2021/01/04	0	0.00	1	29.25	29.45	-1	1,815	-0.06%
2020/12/29	5	28.95	0	0.00	29.05	5	1,703	0.29%
2020/12/28	0	0.00	24	28.96	28.95	-24	1,684	-1.42%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/23	1	28.35	1	28.50	28.70	0	1,647	0.00%
2020/12/22	1	28.45	2	28.85	28.40	-1	1,671	-0.06%
2020/12/21	2	29.48	1	29.45	29.45	1	1,672	0.06%
2020/12/16	0	0.00	50	28.92	28.85	-50	1,580	-3.16%
2020/12/14	1	28.25	0	0.00	28.30	1	1,557	0.06%
2020/12/10	10	28.35	0	0.00	28.25	10	1,562	0.64%
2020/12/09	0	0.00	2	28.50	28.60	-2	1,578	-0.13%
2020/12/07	2	29.00	0	0.00	28.85	2	1,616	0.12%
2020/12/04	21	29.24	0	0.00	29.10	21	1,630	1.29%
2020/12/02	1	28.45	0	0.00	28.45	1	1,667	0.06%
2020/11/27	1	28.75	0	0.00	28.95	1	1,888	0.05%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	0	0.00	2	29.00	29.00	-2	2,846	-0.07%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/10/19	0	0.00	7	27.99	28.15	-7	3,311	-0.21%
2020/10/14	0	0.00	5	28.30	28.20	-5	3,321	-0.15%
2020/09/25	1	27.90	0	0.00	28.00	1	3,669	0.03%
2020/09/24	32	28.14	0	0.00	28.05	32	3,668	0.87%
2020/09/23	2	29.15	0	0.00	29.00	2	3,634	0.06%
2020/09/22	10	29.35	0	0.00	29.30	10	3,629	0.28%
2020/09/21	0	0.00	10	29.85	29.80	-10	3,627	-0.28%
2020/09/16	0	0.00	1	29.70	29.75	-1	3,732	-0.03%
2020/09/15	10	29.40	2	29.55	29.55	8	3,759	0.21%
2020/09/14	0	0.00	4	29.40	29.40	-4	3,766	-0.11%
2020/09/11	0	0.00	52	29.65	29.70	-52	3,746	-1.39%
2020/09/10	0	0.00	94	29.86	29.85	-94	3,733	-2.52%
2020/09/04	2	30.25	0	0.00	30.25	2	3,677	0.05%
2020/09/03	0	0.00	3	30.97	30.65	-3	3,632	-0.08%
2020/09/02	2	30.60	7	30.68	30.85	-5	3,597	-0.14%
2020/09/01	3	31.00	9	31.18	31.20	-6	3,539	-0.17%
2020/08/31	12	31.68	2	31.83	32.00	10	3,278	0.31%
2020/08/28	10	28.93	1	29.10	29.10	9	2,640	0.34%
2020/08/27	4	28.55	0	0.00	28.70	4	2,584	0.15%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/25	3	28.48	0	0.00	28.35	3	2,588	0.12%
2020/08/24	1	28.55	1	28.65	28.55	0	2,583	0.00%
2020/08/21	2	27.98	2	28.00	28.05	0	2,607	0.00%
2020/08/19	6	28.89	2	29.00	28.85	4	2,558	0.16%
2020/08/18	1	28.40	0	0.00	28.10	1	2,486	0.04%
2020/08/17	3	28.60	0	0.00	28.40	3	2,503	0.12%
2020/08/14	28	27.52	0	0.00	27.60	28	2,506	1.12%
2020/08/13	56	27.66	0	0.00	27.40	56	2,518	2.22%
2020/08/12	34	27.50	1	27.55	27.40	33	2,542	1.30%
2020/08/11	0	0.00	10	27.48	27.30	-10	2,533	-0.39%
2020/08/10	0	0.00	5	26.90	27.20	-5	2,519	-0.20%
2020/08/07	1	27.05	0	0.00	26.70	1	2,500	0.04%
2020/07/28	1	26.50	0	0.00	26.55	1	2,579	0.04%
2020/07/24	10	27.70	0	0.00	27.65	10	2,582	0.39%
2020/07/16	0	0.00	2	28.30	28.20	-2	2,620	-0.08%
2020/07/14	0	0.00	7	27.72	27.60	-7	2,611	-0.27%
2020/07/08	2	29.65	0	0.00	29.75	2	2,560	0.08%
2020/07/07	2	29.63	0	0.00	29.65	2	2,497	0.08%
2020/07/03	0	0.00	10	29.80	29.70	-10	2,479	-0.40%
2020/07/02	4	29.89	5	29.90	29.90	-1	2,469	-0.04%
2020/06/29	15	29.75	0	0.00	29.75	15	2,486	0.60%
2020/06/22	2	30.00	0	0.00	29.75	2	2,427	0.08%
2020/06/16	0	0.00	6.7	29.47	29.70	-6.7	2,500	-0.27%
2020/06/11	2	29.90	0	0.00	29.25	2	2,687	0.07%
2020/06/04	20	29.85	0	0.00	29.55	20	2,757	0.73%
2020/06/03	0	0.00	2	29.55	29.60	-2	2,854	-0.07%
2020/06/01	0	0.00	10	29.75	29.50	-10	2,846	-0.35%
2020/05/28	0	0.00	2	29.55	29.10	-2	2,835	-0.07%
2020/05/27	2	28.65	0	0.00	29.00	2	2,813	0.07%
2020/05/19	0	0.00	5	27.95	28.40	-5	2,895	-0.17%
2020/05/13	1	27.45	0	0.00	27.85	1	2,911	0.03%
2020/05/12	5	27.50	0	0.00	27.60	5	2,909	0.17%
2020/05/11	2	27.65	0	0.00	27.70	2	2,942	0.07%
2020/05/08	15	27.95	0	0.00	27.95	15	2,915	0.51%
2020/05/07	1	28.05	0	0.00	28.05	1	2,921	0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	5	28.75	28.70	-5	3,020	-0.17%
2020/04/22	5	26.90	0	0.00	26.90	5	3,396	0.15%
2020/04/20	1	27.80	0	0.00	27.80	1	3,541	0.03%
2020/04/16	10	27.65	0	0.00	27.65	10	4,198	0.24%
2020/04/07	0	0.00	9	26.81	26.85	-9	5,648	-0.16%
2020/04/06	2	26.35	0	0.00	26.35	2	5,799	0.03%
2020/04/01	1	26.55	0	0.00	26.65	1	5,870	0.02%
2020/03/27	0	0.00	3	26.90	26.65	-3	6,254	-0.05%
2020/03/26	3	26.60	0	0.00	26.55	3	6,567	0.05%
2020/03/23	0	0.00	25	26.00	26.00	-25	6,688	-0.37%
2020/03/19	20	26.10	3	25.53	26.50	17	6,654	0.26%
2020/03/18	0	0.00	5	26.80	26.80	-5	6,527	-0.08%
2020/03/16	1	27.55	0	0.00	27.45	1	6,435	0.02%
2020/03/13	0	0.00	5	26.95	27.65	-5	6,381	-0.08%
2020/03/11	4	29.90	0	0.00	29.55	4	6,208	0.06%
2020/03/10	0	0.00	3	29.05	29.45	-3	6,207	-0.05%
2020/03/09	1	29.90	0	0.00	29.70	1	6,162	0.02%
2020/02/25	5	31.35	0	0.00	31.55	5	5,905	0.08%
2020/02/21	0	0.00	1	32.70	32.60	-1	5,738	-0.02%
2020/02/20	1	32.70	1	32.90	32.75	0	5,715	0.00%
2020/02/17	0	0.00	2	32.80	32.60	-2	5,649	-0.04%
2020/02/14	2	32.88	0	0.00	32.90	2	5,617	0.04%
2020/02/13	0	0.00	2	33.10	32.95	-2	5,599	-0.04%
2020/02/12	2	32.90	0	0.00	32.85	2	5,596	0.04%
2020/02/10	1	32.50	0	0.00	32.65	1	5,518	0.02%
2020/02/07	0	0.00	13	33.00	33.00	-13	5,487	-0.24%
2020/02/06	4	33.43	3	33.55	33.45	1	5,439	0.02%
2020/02/05	3	33.37	3	33.35	33.30	0	5,406	0.00%
2020/02/04	4	33.53	2	33.30	33.55	2	5,351	0.04%
2020/02/03	4	32.61	1	33.10	33.05	3	5,279	0.06%
2020/01/31	3	33.78	5	33.83	33.75	-2	5,190	-0.04%
2020/01/30	0	0.00	2	33.65	33.30	-2	5,112	-0.04%
2020/01/20	2	34.95	0	0.00	34.95	2	4,941	0.04%
2020/01/17	5	34.80	4	34.75	34.75	1	4,869	0.02%
2020/01/16	1	34.70	6	34.78	34.75	-5	4,822	-0.10%
2020/01/15	6	34.54	5	34.80	34.60	1	4,798	0.02%
2020/01/14	3	34.43	3	34.92	34.45	0	4,731	0.00%
2020/01/13	13	35.29	3	36.45	34.75	10	4,620	0.22%
2020/01/10	1	34.80	0	0.00	34.75	1	4,117	0.02%
2020/01/09	7	34.36	16	34.41	34.30	-9	3,935	-0.23%
2020/01/08	14	34.70	5	34.99	34.30	9	3,847	0.23%
2020/01/07	4	34.50	3	34.87	34.75	1	3,711	0.03%
2020/01/06	6	35.22	6	35.31	35.00	0	3,631	0.00%
2020/01/03	4	35.04	3	35.07	35.05	1	3,437	0.03%
2020/01/02	3	35.60	2	35.50	35.85	1	3,225	0.03%
2019/12/31	13	35.49	2	35.40	35.90	11	2,963	0.37%
2019/12/30	0	0.00	6	33.43	33.50	-6	2,327	-0.26%
2019/12/27	14	32.55	1	32.65	32.50	13	2,156	0.60%
2019/12/26	0	0.00	4	33.08	32.85	-4	2,051	-0.19%
2019/12/25	6	32.95	4	33.25	32.90	2	1,984	0.10%
2019/12/24	8	33.26	11	33.46	32.95	-3	1,895	-0.16%
2019/12/23	31	33.04	48	32.85	33.10	-17	1,654	-1.03%
2019/12/20	18	31.61	3	31.60	31.60	15	1,312	1.14%
2019/12/19	3	31.60	0	0.00	31.50	3	1,299	0.23%
2019/12/18	5	32.37	2.4	32.31	32.10	2.6	1,240	0.21%
2019/12/17	4	31.70	0	0.00	31.60	4	1,091	0.37%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/09	2	31.40	0	0.00	31.45	2	1,057	0.19%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/11/14	1	31.65	8	31.70	31.80	-7	1,075	-0.65%
2019/11/13	8	31.85	0	0.00	31.85	8	1,082	0.74%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/11/01	0	0.00	0	31.75	31.70	0	1,124	0.00%
2019/10/23	0	0.00	1	31.45	31.55	-1	1,186	-0.08%
2019/10/15	1	31.75	0	0.00	31.80	1	1,172	0.09%
2019/09/25	0	0.00	1	32.60	32.65	-1	1,560	-0.06%
2019/09/24	1	32.55	0	0.00	32.55	1	1,585	0.06%
2019/09/23	1	32.30	0	0.00	32.25	1	1,590	0.06%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/12	11	31.75	0	0.00	31.75	11	1,756	0.63%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/08/22	0	0.00	10	32.90	32.60	-10	2,069	-0.48%
2019/08/16	4	31.55	0	0.00	31.90	4	2,011	0.20%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/07/29	1	32.00	0	0.00	32.10	1	2,000	0.05%
2019/07/26	1	31.90	0	0.00	32.00	1	1,976	0.05%
2019/07/19	0	0.00	0.1	32.90	32.85	-0.1	1,933	0.00%
2019/07/12	0	0.00	10	33.15	33.15	-10	1,949	-0.51%
2019/07/10	10	32.93	0	0.00	32.80	10	1,982	0.50%
2019/07/01	0	0.00	11	34.15	34.20	-11	1,738	-0.63%
2019/06/26	0	0.00	1	33.40	33.80	-1	1,668	-0.06%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/18	0	0.00	8	32.81	32.90	-8	1,567	-0.51%
2019/06/14	2	32.55	2	32.90	32.60	0	1,616	0.00%
2019/06/13	3	32.35	0	0.00	32.60	3	1,640	0.18%
2019/06/12	2	32.45	0	0.00	32.45	2	1,662	0.12%
2019/06/11	1	32.60	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	5	33.40	33.45	-5	1,780	-0.28%
2019/06/06	0	0.00	20	32.97	33.10	-20	1,773	-1.13%
2019/05/31	20	32.51	0	0.00	32.45	20	1,813	1.10%
2019/05/27	0	0.00	1	31.60	31.80	-1	1,753	-0.06%
2019/04/29	5	31.30	0	0.00	31.30	5	2,299	0.22%
2019/04/18	4	31.33	0	0.00	31.25	4	2,344	0.17%
2019/04/16	2	31.35	0	0.00	31.40	2	2,298	0.09%
2019/04/09	1	31.35	0	0.00	31.35	1	2,232	0.04%
2019/03/27	1	32.00	0	0.00	32.10	1	2,154	0.05%
2019/03/21	3	32.60	0	0.00	32.60	3	2,140	0.14%
2019/03/18	2	32.30	0	0.00	32.20	2	2,074	0.10%
2019/03/13	10	32.45	0	0.00	32.10	10	1,948	0.51%
2019/03/06	1	33.60	0	0.00	33.60	1	1,800	0.06%
2019/02/27	0	0.00	3	33.40	33.35	-3	1,754	-0.17%
2019/02/26	3	33.77	0	0.00	33.70	3	1,745	0.17%
2019/02/22	0	0.00	1	33.65	33.65	-1	1,744	-0.06%
2019/02/21	1	33.65	0	0.00	33.65	1	1,751	0.06%
2019/02/11	0	0.00	1	34.50	34.55	-1	1,676	-0.06%
2019/01/30	0	0.00	10	34.00	33.90	-10	1,616	-0.62%
2019/01/28	1	33.35	4	33.74	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	1	33.55	33.25	-1	1,391	-0.07%
2019/01/24	3	33.20	4	33.39	33.20	-1	1,340	-0.07%
2019/01/23	0	0.00	3	32.58	32.90	-3	1,231	-0.24%
2019/01/21	0	0.00	5	31.95	31.90	-5	1,191	-0.42%
2019/01/15	0	0.00	1	32.00	32.15	-1	1,236	-0.08%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	11	31.50	31.50	-11	1,199	-0.92%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/02	0	0.00	1	31.35	31.05	-1	1,271	-0.08%
2018/12/18	10	30.25	0	0.00	30.15	10	1,357	0.74%
2018/11/23	3	29.95	0	0.00	29.35	3	1,267	0.24%
2018/10/29	0	0.00	0.5	28.20	28.10	-0.5	1,153	-0.04%
2018/10/26	100	28.50	100	28.30	28.30	0	1,126	0.00%
2018/10/19	2	29.00	0	0.00	28.85	2	1,062	0.19%
2018/10/11	10	29.20	1	29.55	29.20	9	1,064	0.85%
2018/10/08	0	0.00	0	30.95	30.95	0	1,033	0.00%
2018/10/05	0	0.00	2	31.50	31.35	-2	1,017	-0.20%
2018/10/04	1	31.80	0	0.00	31.80	1	991	0.10%
2018/10/03	2	32.15	1	32.50	31.90	1	965	0.10%
2018/09/20	0	0.00	1	31.05	30.65	-1	847	-0.12%
2018/08/07	0	0.00	2	30.10	30.10	-2	1,197	-0.17%
2018/08/03	2	30.10	3	30.10	30.05	-1	1,232	-0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/30	0	0.00	1	30.30	30.25	-1	1,258	-0.08%
2018/07/26	1	30.10	15	30.10	30.30	-14	1,277	-1.10%
2018/07/25	6	30.13	0	0.00	30.05	6	1,278	0.47%
2018/07/09	0	0.00	1	30.90	30.80	-1	1,396	-0.07%
2018/07/06	2	30.60	0	0.00	30.65	2	1,404	0.14%
2018/07/04	0	0.00	2	31.00	30.95	-2	1,409	-0.14%
2018/06/28	0	0.00	1	31.45	31.30	-1	1,408	-0.07%
2018/06/27	5	30.65	0	0.00	30.60	5	1,393	0.36%
2018/06/26	1	30.10	0	0.00	30.75	1	1,383	0.07%
2018/06/25	5	30.90	0	0.00	30.80	5	1,345	0.37%
2018/06/20	1	31.90	0	0.00	31.70	1	1,305	0.08%
2018/06/19	1	31.95	5.2	32.20	31.90	-4.2	1,282	-0.33%
2018/06/15	1	32.25	0	0.00	32.40	1	1,265	0.08%
2018/06/13	5	32.40	0	0.00	32.45	5	1,220	0.41%
2018/06/12	0	0.00	3	32.45	32.50	-3	1,199	-0.25%
2018/06/07	2	32.95	0	0.00	32.90	2	1,132	0.18%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/05/28	4	33.55	0	0.00	33.55	4	987	0.41%
2018/05/18	10	33.50	0	0.00	33.50	10	999	1.00%
2018/05/16	3	33.55	0	0.00	33.75	3	1,025	0.29%
2018/05/07	1	33.90	0	0.00	34.00	1	1,074	0.09%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	2	34.90	0	0.00	34.80	2	1,054	0.19%
2018/04/25	0	0.00	3	35.65	35.70	-3	1,029	-0.29%
2018/04/20	0	0.00	20.5	34.53	34.95	-20.5	1,016	-2.01%
2018/04/18	0	0.00	5	34.15	34.10	-5	1,009	-0.50%
2018/04/17	0	0.00	1	34.40	34.30	-1	1,019	-0.10%
2018/04/09	0	0.00	2	34.75	34.70	-2	1,124	-0.18%
2018/03/23	2	33.50	0	0.00	33.65	2	1,272	0.16%
2018/03/19	3	34.02	0	0.00	33.95	3	1,366	0.22%
2018/03/13	0	0.00	8	34.05	34.20	-8	1,656	-0.48%
2018/03/08	0	0.00	0	34.00	33.90	0	2,053	0.00%
2018/03/07	2	33.70	0	0.00	33.75	2	2,079	0.10%
2018/03/06	0	0.00	3	33.85	33.75	-3	2,107	-0.14%
2018/03/05	2	33.85	0	0.00	33.70	2	2,152	0.09%
2018/03/02	3	34.07	0	0.00	34.15	3	2,173	0.14%
2018/02/26	3	34.45	0	0.00	34.40	3	2,322	0.13%
2018/02/21	2	33.60	0	0.00	33.85	2	2,412	0.08%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/09	1	33.20	0	0.00	33.60	1	2,420	0.04%
2018/02/07	4	34.14	0	0.00	33.90	4	2,430	0.16%
2018/02/06	1	33.50	0	34.30	34.15	1	2,431	0.04%
2018/01/29	3	35.55	0	0.00	35.55	3	2,552	0.12%
2018/01/19	0	0.00	10	36.05	35.80	-10	2,800	-0.36%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/09	1	37.15	0	0.00	37.00	1	2,711	0.04%