漢翔 (2634)-兆豐-高雄券商分點個股進出

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
57.9
漲跌
▲0.7
漲幅
+1.22%
成交量
12,579張
產業
上市航運類股▼0.67%
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	9	58.07	28	57.89	57.90	-19	14,767	-0.13%
2024/04/30	1	57.10	4	57.75	57.20	-3	14,617	-0.02%
2024/04/29	6.2	57.77	7	57.67	57.80	-0.8	14,483	-0.01%
2024/04/26	34	57.52	11	57.84	57.70	23	14,327	0.16%
2024/04/25	8	57.69	20.1	57.75	57.30	-12.1	14,138	-0.09%
2024/04/24	4	57.33	152	57.48	57.10	-148	13,958	-1.06%	大賣/鉅額交易
2024/04/23	12	57.02	28	57.65	57.80	-16	13,656	-0.12%
2024/04/22	87	57.12	20	57.57	56.10	67	13,472	0.50%
2024/04/19	24	58.59	19	58.22	57.60	5	13,470	0.04%
2024/04/18	29	58.18	40.6	57.88	58.70	-11.6	12,973	-0.09%
2024/04/17	27.4	55.89	3	56.50	55.80	24.4	12,495	0.19%
2024/04/16	71.5	57.99	56	55.95	55.40	15.5	12,617	0.12%
2024/04/15	51	58.75	78	59.01	58.00	-27	12,092	-0.22%
2024/04/12	24	56.54	5	56.82	56.80	19	11,131	0.17%
2024/04/11	60.1	56.67	25	56.57	55.80	35.1	11,010	0.32%
2024/04/10	87	57.16	27.2	57.61	56.80	59.8	10,635	0.56%
2024/04/09	8.2	56.60	75.8	56.75	57.50	-67.6	9,678	-0.70%
2024/04/08	10	53.28	1	53.60	53.00	9	8,809	0.10%
2024/04/03	7	54.00	22	53.84	53.70	-15	8,809	-0.17%
2024/04/02	9.3	54.25	19.1	53.78	54.30	-9.8	8,725	-0.11%
2024/04/01	35.8	53.49	20.4	54.09	54.40	15.5	8,554	0.18%
2024/03/29	9	52.38	3.1	52.47	52.60	5.9	8,247	0.07%
2024/03/28	24.1	53.99	24.3	53.61	52.60	-0.2	8,231	0.00%
2024/03/27	36.2	51.76	58	52.23	53.20	-21.8	7,646	-0.29%
2024/03/26	4	49.75	4	49.95	49.65	0	7,194	0.00%
2024/03/25	2.5	50.42	2	50.35	50.40	0.5	7,200	0.01%
2024/03/22	4	50.33	10	49.72	50.30	-6	7,172	-0.08%
2024/03/21	4	48.30	10	48.62	48.70	-6	6,957	-0.09%
2024/03/20	1	47.90	1	48.20	47.95	0	6,979	0.00%
2024/03/19	1	48.60	9	48.68	48.60	-8	6,984	-0.11%
2024/03/18	0	0.00	1.2	48.22	48.40	-1.2	7,276	-0.02%
2024/03/15	14	48.05	4	48.15	47.55	10	7,377	0.14%
2024/03/14	2	47.18	1	47.05	47.15	1	7,313	0.01%
2024/03/13	2	47.60	0	0.00	47.55	2	7,365	0.03%
2024/03/12	1	47.60	1	48.15	48.15	0	7,418	0.00%
2024/03/11	2	47.80	6	47.58	47.55	-4	7,409	-0.05%
2024/03/08	27	47.38	3	47.72	47.10	24	7,416	0.32%
2024/03/07	7	48.40	9	48.30	48.30	-2	7,380	-0.03%
2024/03/06	1	49.50	1	49.10	48.90	0	7,391	0.00%
2024/03/05	12	49.35	4	49.55	49.45	8	7,401	0.11%
2024/03/04	11	50.05	1	50.00	49.80	10	7,410	0.13%
2024/03/01	2	49.65	2	49.68	49.60	0	7,433	0.00%
2024/02/29	1	49.45	6	49.76	49.65	-5	7,682	-0.07%
2024/02/27	6	48.91	0	0.00	48.90	6	8,222	0.07%
2024/02/26	9	49.58	5	49.30	49.75	4	8,200	0.05%
2024/02/23	5	48.80	2	48.50	48.40	3	8,159	0.04%
2024/02/22	0	0.00	4	49.20	49.25	-4	8,163	-0.05%
2024/02/21	0	0.00	0.7	49.30	49.10	-0.7	8,207	-0.01%
2024/02/20	4.3	49.06	5	49.15	49.05	-0.8	8,243	-0.01%
2024/02/19	1	49.50	3	49.45	49.45	-2	8,342	-0.02%
2024/02/16	3	49.30	1	49.20	49.30	2	8,393	0.02%
2024/02/15	0	0.00	14	49.20	49.20	-14	8,522	-0.16%
2024/02/05	3	48.07	0	0.00	48.10	3	8,533	0.04%
2024/02/02	3.1	48.26	0	0.00	48.25	3.1	8,539	0.04%
2024/02/01	3	48.75	0	0.00	48.85	3	8,508	0.04%
2024/01/31	4	49.05	1.1	49.17	49.20	2.9	8,619	0.03%
2024/01/30	2	49.98	13	50.32	49.80	-11	8,825	-0.12%
2024/01/29	2	49.95	0	0.00	50.20	2	8,876	0.02%
2024/01/26	2	50.00	1	49.95	49.90	1	9,023	0.01%
2024/01/25	2.3	50.45	0	0.00	50.10	2.3	9,076	0.03%
2024/01/24	6	50.88	7	50.63	50.50	-1	9,094	-0.01%
2024/01/22	4	50.13	1	49.95	49.90	3	9,131	0.03%
2024/01/18	4.2	49.99	0	0.00	49.80	4.2	9,208	0.05%
2024/01/17	3	50.70	0	0.00	50.20	3	9,224	0.03%
2024/01/16	4	51.53	1	51.20	51.30	3	9,252	0.03%
2024/01/15	28	52.91	4	52.98	52.10	24	9,218	0.26%
2024/01/12	0	0.00	6	52.88	53.00	-6	8,866	-0.07%
2024/01/11	4.3	50.94	3	51.90	52.00	1.3	8,723	0.01%
2024/01/10	18	52.44	8	52.15	51.60	10	8,783	0.11%
2024/01/09	11	52.32	2.5	52.36	51.50	8.5	8,630	0.10%
2024/01/08	5	54.38	16.4	53.84	53.70	-11.4	8,428	-0.14%
2024/01/05	1.4	54.10	14	53.99	54.20	-12.6	8,203	-0.15%
2024/01/04	0.1	53.00	0	0.00	52.70	0.1	8,070	0.00%
2024/01/03	2	52.85	1.1	53.09	52.70	0.9	8,366	0.01%
2024/01/02	2	53.85	5.4	53.68	53.60	-3.4	8,328	-0.04%
2023/12/29	1	53.30	18	53.58	53.60	-17	8,357	-0.20%
2023/12/28	3	53.00	2	53.30	53.10	1	8,331	0.01%
2023/12/27	1	53.20	7	52.90	52.80	-6	8,352	-0.07%
2023/12/26	2	53.25	6	53.17	53.00	-4	8,419	-0.05%
2023/12/25	6	53.50	1	53.40	53.30	5	8,402	0.06%
2023/12/22	4	52.25	1	52.40	52.30	3	8,360	0.04%
2023/12/21	77	52.58	23.5	53.37	52.10	53.5	8,547	0.63%
2023/12/20	4	52.65	0	0.00	52.70	4	8,441	0.05%
2023/12/19	2	51.60	6	52.43	52.00	-4	8,505	-0.05%
2023/12/18	0	0.00	3	52.83	52.80	-3	8,579	-0.03%
2023/12/15	11	52.05	6	52.70	52.50	5	8,674	0.06%
2023/12/14	5	52.14	1	52.40	52.00	4	8,797	0.05%
2023/12/13	20.1	52.73	6	54.00	51.90	14.1	8,952	0.16%
2023/12/12	13	53.00	9	52.79	52.70	4	8,927	0.04%
2023/12/11	6	51.55	2	52.00	51.50	4	9,025	0.04%
2023/12/08	12	51.69	0	0.00	51.50	12	9,174	0.13%
2023/12/07	4	52.80	3.5	52.84	52.20	0.5	9,367	0.01%
2023/12/06	1	52.40	0	52.40	52.00	1	10,039	0.01%
2023/12/05	1	52.70	2	52.40	52.40	-1	10,377	-0.01%
2023/12/04	1.5	52.43	22	53.00	53.10	-20.5	10,439	-0.20%
2023/12/01	6	52.20	60	52.52	52.30	-54	10,463	-0.52%
2023/11/30	12	51.56	2	51.60	51.80	10	10,729	0.09%
2023/11/29	2	52.10	0	0.00	51.90	2	11,055	0.02%
2023/11/28	2	52.20	1	52.00	52.30	1	11,478	0.01%
2023/11/27	31	51.78	11	52.68	51.60	20	11,941	0.17%
2023/11/24	71	52.73	20	52.76	52.60	51	11,969	0.43%
2023/11/22	1	51.10	11	50.89	50.70	-10	13,177	-0.08%
2023/11/21	1	50.50	1	50.60	50.60	0	14,097	0.00%
2023/11/20	1	51.20	1	50.90	51.20	0	15,292	0.00%
2023/11/17	10	50.50	0	0.00	50.40	10	16,846	0.06%
2023/11/16	3	49.95	10.2	50.22	50.40	-7.2	16,958	-0.04%
2023/11/15	501	49.42	1	49.85	49.25	500	16,884	2.96%	大買/鉅額交易
2023/11/14	8	49.89	6	49.78	49.25	2	16,885	0.01%
2023/11/13	7	49.19	7	49.39	49.15	0	16,852	0.00%
2023/11/10	201	48.72	0	0.00	48.55	201	16,862	1.19%	大買/鉅額交易
2023/11/09	104.7	49.39	0	0.00	49.10	104.7	16,918	0.62%	大買/鉅額交易
2023/11/08	8	49.81	5	50.60	49.50	3	17,049	0.02%
2023/11/07	117	49.62	0	0.00	49.35	117	17,126	0.68%	大買/鉅額交易
2023/11/06	0	0.00	2	52.80	51.60	-2	17,057	-0.01%
2023/11/03	0	0.00	4	51.38	51.80	-4	17,234	-0.02%
2023/11/02	2	50.20	1	49.95	50.10	1	17,601	0.01%
2023/11/01	1	48.70	0	0.00	48.70	1	17,693	0.01%
2023/10/31	2	49.55	5	49.10	48.55	-3	17,832	-0.02%
2023/10/30	100	49.75	0	0.00	49.60	100	17,965	0.56%
2023/10/26	7.5	50.55	1	50.70	50.00	6.5	18,398	0.04%
2023/10/25	2	50.80	2	50.60	50.50	0	18,384	0.00%
2023/10/24	10	48.72	6	50.08	50.10	4	18,391	0.02%
2023/10/23	1	48.40	0	0.00	48.40	1	18,373	0.01%
2023/10/20	9	48.56	1	48.50	48.45	8	18,464	0.04%
2023/10/19	2	49.68	1.1	49.52	49.80	0.9	18,502	0.00%
2023/10/18	7.2	50.36	1	49.90	49.30	6.2	18,654	0.03%
2023/10/17	9	52.46	2	51.90	51.60	7	18,695	0.04%
2023/10/16	10.1	53.99	4	54.35	53.70	6.1	18,661	0.03%
2023/10/12	1	54.10	0	0.00	54.30	1	19,063	0.01%
2023/10/11	5	54.56	3	55.73	53.90	2	19,196	0.01%
2023/10/06	4	53.50	16	53.45	53.80	-12	19,075	-0.06%
2023/10/05	5	53.60	4	53.50	53.60	1	19,149	0.01%
2023/10/04	8.1	53.41	1	53.40	53.30	7.1	19,196	0.04%
2023/10/03	7.2	54.45	0	0.00	54.20	7.2	19,333	0.04%
2023/10/02	11	55.29	15	54.90	55.00	-4	19,460	-0.02%
2023/09/28	48	54.89	0	0.00	54.90	48	19,648	0.24%
2023/09/27	10.5	54.36	5	54.10	54.40	5.5	20,053	0.03%
2023/09/26	11.2	55.32	0	0.00	54.60	11.2	20,131	0.06%
2023/09/25	17	56.73	6	56.68	56.70	11	20,174	0.05%
2023/09/22	13	55.95	12	55.92	55.70	1	20,194	0.00%
2023/09/21	6	54.87	0	0.00	55.50	6	20,340	0.03%
2023/09/20	29	55.99	26	56.27	56.00	3	20,661	0.01%
2023/09/19	18.1	57.23	13	56.47	56.20	5.1	20,917	0.02%
2023/09/18	21	59.14	9	58.11	57.60	12	21,299	0.06%
2023/09/15	17	58.35	5	58.60	58.00	12	22,514	0.05%
2023/09/14	10	59.79	1	60.00	59.20	9	24,361	0.04%
2023/09/13	9	60.03	6	60.02	59.90	3	25,282	0.01%
2023/09/12	12	60.68	9	61.28	60.50	3	25,608	0.01%
2023/09/11	117	61.56	31	62.77	60.80	86	25,750	0.33%	大買/
2023/09/08	15.2	60.62	21.3	61.24	61.90	-6.1	25,155	-0.02%
2023/09/07	7	60.24	2	60.40	60.40	5	24,936	0.02%
2023/09/06	2	60.05	1	60.40	60.30	1	25,092	0.00%
2023/09/05	16.1	60.15	12	60.30	59.50	4.1	25,246	0.02%
2023/09/04	23	62.19	17	61.68	61.30	6	25,481	0.02%
2023/09/01	1	62.50	44.1	62.58	62.40	-43.1	25,566	-0.17%
2023/08/31	19.1	62.40	32.8	62.20	62.00	-13.8	25,428	-0.05%
2023/08/30	28	61.09	25.3	61.23	61.60	2.7	25,425	0.01%
2023/08/29	47	59.76	49	60.50	61.50	-2	25,440	-0.01%
2023/08/28	42	62.16	66	62.39	61.00	-24	24,866	-0.10%
2023/08/25	47.1	61.01	18	60.88	60.30	29.1	23,852	0.12%
2023/08/24	25.3	61.23	69	61.55	61.40	-43.7	23,172	-0.19%
2023/08/23	29.1	59.11	36	59.80	59.00	-6.9	22,194	-0.03%
2023/08/22	8	54.69	13	55.60	55.50	-5	20,868	-0.02%
2023/08/21	0	0.00	4	55.33	55.50	-4	20,986	-0.02%
2023/08/18	3	54.43	4	55.35	54.70	-1	21,567	0.00%
2023/08/17	3	55.10	0	0.00	55.10	3	22,073	0.01%
2023/08/16	1	53.40	0	0.00	53.80	1	22,699	0.00%
2023/08/15	2	53.75	1	54.00	53.90	1	23,079	0.00%
2023/08/14	9.2	54.67	2	55.15	54.00	7.2	23,352	0.03%
2023/08/11	6	56.58	2	56.90	56.80	4	23,780	0.02%
2023/08/10	2	57.85	4	58.18	58.00	-2	23,730	-0.01%
2023/08/09	17.5	58.10	27	58.10	58.30	-9.5	23,730	-0.04%
2023/08/08	11	58.30	25.4	58.15	57.80	-14.4	23,855	-0.06%
2023/08/07	16	56.26	9	56.40	57.20	7	23,996	0.03%
2023/08/04	1	56.00	3	55.90	56.10	-2	24,323	-0.01%
2023/08/02	9	55.09	8	55.33	55.20	1	24,828	0.00%
2023/08/01	36	55.14	31	55.44	54.80	5	25,063	0.02%
2023/07/31	6	55.55	33	55.43	55.50	-27	25,683	-0.11%
2023/07/28	15	53.77	0.1	53.90	53.80	14.9	26,100	0.06%
2023/07/27	5	54.40	7	54.53	54.50	-2	27,285	-0.01%
2023/07/26	12	53.71	9	53.59	53.40	3	28,078	0.01%
2023/07/25	2.1	53.10	0	0.00	54.00	2.1	29,699	0.01%
2023/07/24	6	53.52	0	0.00	53.50	6	31,348	0.02%
2023/07/21	26	55.13	71	54.52	54.40	-45	32,211	-0.14%
2023/07/20	13	55.88	17	55.83	55.70	-4	34,259	-0.01%
2023/07/19	18.2	53.98	6	54.10	53.70	12.2	35,118	0.03%
2023/07/18	31.2	54.11	11	53.54	53.50	20.2	35,969	0.06%
2023/07/17	21.1	54.66	6	55.18	54.80	15.1	36,519	0.04%
2023/07/14	25.1	56.18	2	56.70	55.70	23.1	37,088	0.06%
2023/07/13	14.5	56.69	10	56.44	56.10	4.5	38,925	0.01%
2023/07/12	7	57.66	4	57.20	57.20	3	41,165	0.01%
2023/07/11	8	57.94	10	57.99	57.70	-2	43,826	0.00%
2023/07/10	8	58.61	16	58.69	58.30	-8	45,283	-0.02%
2023/07/07	18	59.02	26	59.51	59.40	-8	46,632	-0.02%
2023/07/06	40	60.60	2	60.20	60.20	38	47,102	0.08%
2023/07/05	17	61.85	42	62.67	61.90	-25	47,378	-0.05%
2023/07/04	17	61.54	14	61.48	61.30	3	47,089	0.01%
2023/07/03	6	60.03	9	60.82	61.40	-3	47,026	-0.01%
2023/06/30	61	60.02	2	60.10	60.00	59	46,820	0.13%
2023/06/29	34.2	60.84	7	60.79	60.50	27.2	46,813	0.06%
2023/06/28	12	61.18	10	60.99	60.70	2	46,669	0.00%
2023/06/27	15	59.68	5.2	60.58	59.30	9.8	46,754	0.02%
2023/06/26	16.3	61.48	28	61.65	60.70	-11.7	47,177	-0.02%
2023/06/21	97.9	65.17	19	64.42	63.40	78.9	46,949	0.17%
2023/06/20	88.2	64.96	35	64.71	65.00	53.2	45,875	0.12%
2023/06/19	12	62.66	81	62.20	63.90	-69	43,882	-0.16%
2023/06/16	3	57.47	33	58.04	58.10	-30	42,910	-0.07%
2023/06/15	63	56.12	7	56.90	57.30	56	42,614	0.13%
2023/06/14	9	56.31	12	56.34	56.00	-3	42,368	-0.01%
2023/06/13	1	56.40	14	57.01	56.60	-13	42,460	-0.03%
2023/06/12	10	56.41	3.2	56.47	56.50	6.8	42,670	0.02%
2023/06/09	21	57.62	17	57.81	57.50	4	42,840	0.01%
2023/06/08	20	57.76	19	57.89	57.70	1	43,055	0.00%
2023/06/07	22.1	57.55	23	57.60	57.50	-0.9	42,805	0.00%
2023/06/06	12	56.48	8	57.28	56.40	4	43,073	0.01%
2023/06/05	34	57.46	435	57.40	57.30	-401	43,876	-0.91%	大賣/鉅額交易
2023/06/02	0.1	56.20	215	56.25	56.30	-214.9	43,546	-0.49%	大賣/鉅額交易
2023/06/01	4	55.48	51	55.49	55.30	-47	43,401	-0.11%
2023/05/31	5	55.00	1	55.10	55.40	4	43,443	0.01%
2023/05/30	4	54.88	6	55.30	54.80	-2	43,459	0.00%
2023/05/29	2	55.65	96.2	55.49	55.80	-94.2	43,343	-0.22%
2023/05/26	17.1	55.00	0	0.00	54.80	17.1	43,222	0.04%
2023/05/25	18	55.97	6	55.92	56.00	12	43,100	0.03%
2023/05/24	32	57.08	24	57.53	56.70	8	43,064	0.02%
2023/05/23	15	57.02	18	57.17	56.70	-3	42,899	-0.01%
2023/05/22	4	56.00	20	56.44	56.90	-16	42,593	-0.04%
2023/05/19	18	54.55	18.4	54.92	54.20	-0.4	42,282	0.00%
2023/05/18	9	54.92	5	54.78	54.50	4	42,021	0.01%
2023/05/17	9	55.31	45	55.52	55.00	-36	41,789	-0.09%
2023/05/16	3.1	53.63	0	0.00	53.70	3.1	41,378	0.01%
2023/05/15	16	53.58	3	53.60	53.70	13	41,725	0.03%
2023/05/12	13.1	53.08	13	53.51	54.40	0.1	43,241	0.00%
2023/05/11	8.2	53.63	8	55.03	54.00	0.2	43,592	0.00%
2023/05/10	9.1	55.73	13	55.76	55.30	-3.9	43,073	-0.01%
2023/05/09	40.1	55.16	9	55.12	54.50	31.1	42,634	0.07%
2023/05/08	11.1	56.94	6	56.93	56.60	5.1	42,096	0.01%
2023/05/05	26	56.53	15	56.13	56.40	11	41,801	0.03%
2023/05/04	20	57.84	42	58.34	57.60	-22	41,148	-0.05%
2023/05/03	477	58.54	132.1	58.56	58.70	344.9	40,545	0.85%	大買/大賣/鉅額交易
2023/05/02	30	58.40	192	58.00	57.40	-162	39,311	-0.41%	大賣/鉅額交易
2023/04/28	160	58.44	89	58.26	58.00	71	38,504	0.18%	大買/
2023/04/27	216	58.12	114.4	57.54	57.50	101.6	36,822	0.28%	大買/大賣/鉅額交易
2023/04/26	71	55.91	33	55.81	55.90	38	35,055	0.11%
2023/04/25	160	56.78	204.1	55.86	56.40	-44.1	34,075	-0.13%	大買/大賣/
2023/04/24	136.2	56.99	32.4	56.39	57.50	103.8	31,803	0.33%	大買/鉅額交易
2023/04/21	17	54.71	335	54.30	54.70	-318	30,689	-1.04%	大賣/鉅額交易
2023/04/20	16	54.41	12	54.38	54.40	4	29,705	0.01%
2023/04/19	20.1	56.30	65	56.57	56.60	-45	28,932	-0.16%
2023/04/18	210	57.52	120	56.14	55.90	90	28,155	0.32%	大買/大賣/
2023/04/17	164.2	56.35	183	57.57	58.00	-18.8	26,225	-0.07%	大買/大賣/
2023/04/14	223.2	54.88	46	54.04	54.20	177.2	23,870	0.74%	大買/鉅額交易
2023/04/13	155	50.71	242	51.89	52.90	-87	21,249	-0.41%	大買/大賣/
2023/04/12	418.7	47.69	110	47.50	48.15	308.7	20,124	1.53%	大買/大賣/鉅額交易
2023/04/11	60.2	44.36	15	44.41	43.80	45.2	18,629	0.24%
2023/04/10	83.3	43.73	42.2	43.89	44.30	41.1	18,055	0.23%
2023/04/07	5	42.00	1.1	42.33	42.40	3.9	17,575	0.02%
2023/04/06	0	0.00	13	42.28	42.00	-13	17,668	-0.07%
2023/03/31	3	41.70	1	41.60	41.65	2	17,716	0.01%
2023/03/30	1	41.20	7	41.93	41.85	-6	17,689	-0.03%
2023/03/29	2	41.43	3	41.68	41.55	-1	17,597	-0.01%
2023/03/28	69	41.95	42	41.34	41.20	27	17,588	0.15%
2023/03/27	31	43.70	46	43.93	43.20	-15	17,093	-0.09%
2023/03/24	14.1	42.17	13	42.16	42.45	1.1	16,439	0.01%
2023/03/23	16	41.76	17	41.67	41.75	-1	16,380	-0.01%
2023/03/22	6	41.15	9	41.07	40.85	-3	16,148	-0.02%
2023/03/21	11	41.16	0	0.00	41.00	11	16,101	0.07%
2023/03/20	0	0.00	7	41.13	41.00	-7	16,040	-0.04%
2023/03/17	15	40.31	0	0.00	40.25	15	16,072	0.09%
2023/03/16	11	40.07	2	39.95	40.20	9	16,215	0.06%
2023/03/15	7	40.85	9	41.07	41.00	-2	16,594	-0.01%
2023/03/14	16	39.90	44.4	40.35	39.85	-28.4	16,663	-0.17%
2023/03/13	31	39.04	419	38.34	38.95	-388	17,010	-2.28%	大賣/鉅額交易
2023/03/10	11	41.00	33	41.53	40.90	-22	17,105	-0.13%
2023/03/09	64	41.87	47	41.90	42.05	17	17,023	0.10%
2023/03/08	486	41.54	86.4	41.65	41.00	399.6	16,777	2.38%	大買/鉅額交易
2023/03/07	2	38.93	4.1	39.01	39.40	-2.1	16,726	-0.01%
2023/03/06	4	38.60	7	39.04	38.65	-3	16,633	-0.02%
2023/03/03	2.2	38.39	9	38.45	38.40	-6.8	16,513	-0.04%
2023/03/02	7	37.57	11	37.78	37.85	-4	16,435	-0.02%
2023/03/01	4	37.98	0	0.00	38.00	4	16,423	0.02%
2023/02/24	6	38.62	2	38.63	38.50	4	16,568	0.02%
2023/02/23	13.4	38.95	6	38.99	39.20	7.4	16,400	0.05%
2023/02/22	5	39.02	9	38.79	39.20	-4	16,303	-0.02%
2023/02/21	14	38.90	6	39.37	38.80	8	16,229	0.05%
2023/02/20	8	38.85	12	38.90	38.80	-4	15,930	-0.03%
2023/02/17	17	38.54	12	38.82	38.50	5	15,735	0.03%
2023/02/16	0	0.00	17	37.99	38.00	-17	15,357	-0.11%
2023/02/15	1	37.25	2	37.30	37.30	-1	15,226	-0.01%
2023/02/14	12	37.13	4	37.46	37.60	8	15,097	0.05%
2023/02/13	23	37.35	285	37.36	37.65	-262	15,039	-1.74%	大賣/鉅額交易
2023/02/10	327	39.46	113.1	38.90	37.95	213.9	14,717	1.45%	大買/大賣/鉅額交易
2023/02/09	78	37.29	64	37.31	37.35	14	13,007	0.11%
2023/02/08	0	0.00	11	35.90	35.90	-11	12,322	-0.09%
2023/02/07	0	0.00	1	35.50	35.45	-1	12,217	-0.01%
2023/02/06	4	35.70	13	35.52	35.50	-9	12,254	-0.07%
2023/02/03	1	34.55	2	34.95	34.95	-1	12,155	-0.01%
2023/02/02	4	34.56	0	0.00	34.45	4	12,027	0.03%
2023/02/01	1	34.95	3	34.90	34.55	-2	11,897	-0.02%
2023/01/31	2	34.50	1	34.55	34.60	1	11,785	0.01%
2023/01/30	15	34.17	3	34.23	34.10	12	11,767	0.10%
2023/01/17	1	34.25	0	0.00	34.15	1	11,749	0.01%
2023/01/16	2	34.20	1	34.20	34.40	1	11,809	0.01%
2023/01/13	1	35.00	0	0.00	34.70	1	11,871	0.01%
2023/01/12	3	34.92	0	0.00	34.85	3	11,970	0.03%
2023/01/11	0	0.00	1	35.40	35.05	-1	11,993	-0.01%
2023/01/10	6	35.03	3	35.08	34.80	3	11,948	0.03%
2023/01/09	7	35.07	2	35.10	34.95	5	11,937	0.04%
2023/01/06	1	35.30	5	35.39	35.25	-4	11,951	-0.03%
2023/01/05	5	35.64	2	35.73	35.25	3	12,024	0.02%
2023/01/04	14	35.14	1	35.10	35.45	13	11,953	0.11%
2023/01/03	9	35.26	0	0.00	35.40	9	11,892	0.08%
2022/12/30	30	35.91	49	35.97	35.75	-19	11,774	-0.16%
2022/12/28	4	35.43	13	35.42	35.10	-9	11,223	-0.08%
2022/12/27	11	35.19	2	35.40	35.00	9	11,126	0.08%
2022/12/26	9	35.01	15	35.43	35.25	-6	11,028	-0.05%
2022/12/23	9	34.64	29	34.75	34.55	-20	10,789	-0.19%
2022/12/21	17	33.39	1	33.25	33.25	16	10,653	0.15%
2022/12/20	5	33.89	0	0.00	33.30	5	10,740	0.05%
2022/12/19	7	34.56	0	0.00	34.40	7	10,836	0.06%
2022/12/16	25.1	35.02	4	35.15	34.95	21.1	10,808	0.20%
2022/12/15	22	35.57	40	35.82	35.95	-18	10,663	-0.17%
2022/12/14	1	34.55	4	34.90	35.00	-3	10,373	-0.03%
2022/12/13	5	34.63	0	0.00	34.35	5	10,265	0.05%
2022/12/12	0.1	35.00	2	35.30	34.85	-1.9	10,170	-0.02%
2022/12/09	18	35.20	11	34.91	34.85	7	10,069	0.07%
2022/12/08	33	35.57	20	35.60	35.20	13	9,939	0.13%
2022/12/07	24	35.85	20	36.08	35.85	4	9,652	0.04%
2022/12/06	62	36.43	57.1	34.90	35.60	4.9	9,049	0.05%
2022/12/05	65	35.74	43	36.39	36.25	22	8,693	0.25%
2022/12/02	29	34.86	59	34.80	34.80	-30	7,945	-0.38%
2022/12/01	3	33.35	0	0.00	33.10	3	7,385	0.04%
2022/11/30	34.2	33.19	9	33.38	33.40	25.2	7,203	0.35%
2022/11/29	100	34.65	67.1	34.22	33.90	32.9	6,738	0.49%
2022/11/28	7	31.77	14	31.69	31.90	-7	5,674	-0.12%
2022/11/25	1	31.55	12	31.63	31.40	-11	5,575	-0.20%
2022/11/24	17	31.36	4	31.36	31.40	13	5,571	0.23%
2022/11/23	2	31.73	1	31.60	31.55	1	5,518	0.02%
2022/11/22	8.1	31.87	10	31.76	31.55	-1.9	5,426	-0.04%
2022/11/21	1	31.25	1	31.20	30.90	0	5,128	0.00%
2022/11/18	10	31.25	12	30.86	31.05	-2	5,115	-0.04%
2022/11/17	10	30.58	4	30.56	30.60	6	5,066	0.12%
2022/11/16	9	31.41	7	31.09	31.05	2	4,972	0.04%
2022/11/15	8	30.99	0	0.00	30.95	8	4,857	0.16%
2022/11/14	1	30.90	0	0.00	31.15	1	4,831	0.02%
2022/11/11	2	31.23	1	31.30	30.90	1	4,846	0.02%
2022/11/10	1	30.90	10	31.16	31.10	-9	4,916	-0.18%
2022/11/09	16	31.33	2	31.20	31.05	14	5,034	0.28%
2022/11/08	81	32.01	2	32.05	31.60	79	4,958	1.59%
2022/11/07	1	33.20	7	33.24	33.05	-6	4,776	-0.13%
2022/11/04	3	32.70	11	33.26	32.65	-8	4,807	-0.17%
2022/11/03	2	32.50	46	33.15	33.10	-44	4,848	-0.91%
2022/11/02	0	0.00	1	32.65	32.45	-1	4,956	-0.02%
2022/11/01	0	0.00	2	31.95	31.80	-2	5,247	-0.04%
2022/10/31	10	30.95	2	31.20	31.35	8	5,441	0.15%
2022/10/28	2	30.80	0	0.00	30.60	2	5,701	0.04%
2022/10/27	0	0.00	1	31.35	31.20	-1	6,360	-0.02%
2022/10/26	1	31.30	0	0.00	31.05	1	7,147	0.01%
2022/10/25	5	31.95	0	0.00	31.35	5	7,599	0.07%
2022/10/21	0	0.00	2	31.80	31.60	-2	7,662	-0.03%
2022/10/20	55	31.33	0	0.00	30.25	55	7,750	0.71%
2022/10/19	7	31.25	0	0.00	31.15	7	7,706	0.09%
2022/10/18	4	31.31	1	31.95	31.30	3	7,721	0.04%
2022/10/17	3	31.65	2	31.80	31.80	1	7,877	0.01%
2022/10/14	10	31.36	0	0.00	31.45	10	8,017	0.12%
2022/10/13	5	32.70	0	0.00	31.15	5	8,057	0.06%
2022/10/12	4	32.93	0	0.00	32.90	4	8,015	0.05%
2022/10/11	2	33.55	0	0.00	33.55	2	8,125	0.02%
2022/10/07	5	33.41	0	0.00	33.45	5	8,286	0.06%
2022/10/04	2	34.40	1	34.65	34.35	1	9,375	0.01%
2022/10/03	2	33.85	1	33.95	34.15	1	9,695	0.01%
2022/09/30	6	33.27	2	33.55	33.80	4	9,935	0.04%
2022/09/29	0	0.00	5	34.55	34.00	-5	10,071	-0.05%
2022/09/28	4	34.46	8	34.26	33.70	-4	10,280	-0.04%
2022/09/27	4	34.54	17	34.26	34.15	-13	10,620	-0.12%
2022/09/26	30	36.37	26	36.04	35.55	4	10,875	0.04%
2022/09/23	10	36.40	2	36.40	36.10	8	11,223	0.07%
2022/09/22	10	36.05	0	0.00	35.95	10	11,423	0.09%
2022/09/21	2	35.58	0	0.00	35.55	2	11,592	0.02%
2022/09/20	0	0.00	2	36.10	36.10	-2	11,680	-0.02%
2022/09/19	5	35.80	0	0.00	35.60	5	11,793	0.04%
2022/09/16	1	35.80	0	0.00	36.05	1	11,941	0.01%
2022/09/15	11	36.99	1	37.45	36.55	10	12,241	0.08%
2022/09/14	0	0.00	6	36.38	36.85	-6	12,686	-0.05%
2022/09/12	0	0.00	11	36.71	36.80	-11	15,449	-0.07%
2022/09/07	0	0.00	11	35.93	35.75	-11	17,074	-0.06%
2022/09/06	5	35.55	15	35.97	35.60	-10	17,122	-0.06%
2022/09/02	0	0.00	3	35.45	35.20	-3	17,101	-0.02%
2022/09/01	7	35.46	1	35.55	35.25	6	17,091	0.04%
2022/08/30	1	35.30	0	0.00	35.15	1	17,109	0.01%
2022/08/29	2	35.15	1	35.10	35.00	1	17,110	0.01%
2022/08/25	0	0.00	2	35.80	35.75	-2	17,140	-0.01%
2022/08/24	6	35.68	3	36.05	35.75	3	17,235	0.02%
2022/08/23	2	35.88	5	35.66	35.90	-3	17,266	-0.02%
2022/08/22	7	34.84	0	0.00	35.20	7	17,223	0.04%
2022/08/19	25	35.14	23	35.46	35.10	2	17,273	0.01%
2022/08/18	1	34.85	6	35.30	35.40	-5	17,291	-0.03%
2022/08/17	7	35.22	3	35.55	35.05	4	17,429	0.02%
2022/08/16	12	36.25	3	36.43	35.60	9	17,431	0.05%
2022/08/15	5	37.07	1	37.00	36.90	4	17,493	0.02%
2022/08/12	0	0.00	5.2	37.14	37.00	-5.2	17,579	-0.03%
2022/08/11	0	37.20	0	0.00	36.80	0	17,572	0.00%
2022/08/10	4	36.75	11	37.15	36.75	-7	17,554	-0.04%
2022/08/09	24	37.12	9	37.19	37.15	15	17,517	0.09%
2022/08/08	14	37.04	38.2	37.42	37.00	-24.2	17,402	-0.14%
2022/08/05	11	35.95	3	35.82	35.95	8	17,068	0.05%
2022/08/04	9.1	36.12	1	36.10	36.00	8.1	16,971	0.05%
2022/08/03	24	37.25	12	37.02	37.10	12	16,796	0.07%
2022/08/02	17	37.50	40.2	37.98	38.20	-23.2	16,240	-0.14%
2022/08/01	17	36.89	39	36.91	37.35	-22	15,602	-0.14%
2022/07/29	0.1	35.95	13	35.90	35.90	-12.9	15,172	-0.09%
2022/07/28	9	35.58	3	36.00	35.25	6	15,100	0.04%
2022/07/27	0	0.00	7	35.81	35.90	-7	15,046	-0.05%
2022/07/26	2	34.95	8	35.04	35.20	-6	14,971	-0.04%
2022/07/25	0	0.00	6	35.25	34.95	-6	14,971	-0.04%
2022/07/22	11	34.88	10	35.48	35.00	1	14,970	0.01%
2022/07/21	10	34.39	1	34.60	34.70	9	14,968	0.06%
2022/07/20	7	34.83	4	35.73	35.35	3	15,124	0.02%
2022/07/19	5	34.85	1	35.05	35.00	4	15,270	0.03%
2022/07/18	9	34.93	1	35.00	35.00	8	15,522	0.05%
2022/07/15	15	34.72	13	34.48	35.10	2	15,567	0.01%
2022/07/14	4	35.63	1	35.70	35.85	3	15,585	0.02%
2022/07/13	19	35.40	27.1	35.83	36.05	-8.1	15,513	-0.05%
2022/07/12	3	34.17	5	34.55	34.25	-2	15,255	-0.01%
2022/07/11	16	34.30	26	34.23	34.35	-10	15,535	-0.06%
2022/07/08	19	33.07	5	34.33	32.75	14	15,691	0.09%
2022/07/07	0	0.00	2	33.40	33.40	-2	15,583	-0.01%
2022/07/06	10	34.21	2	34.28	33.85	8	15,517	0.05%
2022/07/05	1	34.30	77	33.95	34.70	-76	15,350	-0.50%
2022/07/04	70	32.40	4	33.00	33.10	66	14,928	0.44%
2022/07/01	8	33.56	72	33.05	32.55	-64	14,518	-0.44%
2022/06/30	1	32.25	0	0.00	32.35	1	13,940	0.01%
2022/06/29	2	32.10	6	32.65	32.20	-4	13,691	-0.03%
2022/06/28	64	32.27	11	32.37	32.15	53	13,485	0.39%
2022/06/27	16	31.86	19	32.23	31.85	-3	13,380	-0.02%
2022/06/24	6	31.77	5	31.50	31.75	1	13,262	0.01%
2022/06/23	1	31.50	1	31.90	31.15	0	13,081	0.00%
2022/06/22	31	32.96	15	31.99	31.35	16	12,740	0.13%
2022/06/21	8	34.14	10	34.28	34.40	-2	12,182	-0.02%
2022/06/20	109	37.85	93.2	36.62	34.40	15.8	11,440	0.14%	大買/
2022/06/17	10	36.78	24	37.52	38.20	-14	9,329	-0.15%
2022/06/16	5	35.31	17	34.92	34.75	-12	8,190	-0.15%
2022/06/15	0	0.00	14	33.96	34.00	-14	7,566	-0.19%
2022/06/14	1	33.00	0	0.00	33.45	1	7,473	0.01%
2022/06/13	1	33.00	4	33.38	33.45	-3	7,447	-0.04%
2022/06/10	4	33.49	0	0.00	33.45	4	7,403	0.05%
2022/06/09	3	33.80	6	34.12	33.95	-3	7,389	-0.04%
2022/06/08	0	0.00	15	33.88	34.05	-15	7,334	-0.20%
2022/06/07	0	0.00	2	33.65	33.60	-2	7,289	-0.03%
2022/06/06	7	33.32	0	33.00	32.95	7	7,260	0.10%
2022/06/02	5	33.42	2	33.35	33.40	3	7,273	0.04%
2022/06/01	9	33.89	3	34.58	33.90	6	7,222	0.08%
2022/05/31	0	0.00	1	34.05	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	9	34.08	34.20	-9	7,023	-0.13%
2022/05/27	8	33.73	1	34.43	33.50	7	6,976	0.10%
2022/05/26	0	0.00	5	34.13	33.95	-5	6,926	-0.07%
2022/05/25	11	33.99	22	34.13	33.85	-11	6,836	-0.16%
2022/05/24	3	34.30	1	34.20	34.00	2	6,625	0.03%
2022/05/23	7	33.63	5	34.06	33.75	2	6,483	0.03%
2022/05/20	4	33.26	9	33.67	33.30	-5	6,281	-0.08%
2022/05/18	1	32.55	13	32.62	32.80	-12	6,131	-0.20%
2022/05/17	0	0.00	2	32.60	32.50	-2	6,135	-0.03%
2022/05/16	5	31.90	5	31.90	31.95	0	6,090	0.00%
2022/05/13	6	31.72	0	0.00	31.55	6	6,042	0.10%
2022/05/12	10	31.94	10	31.58	31.15	0	5,992	0.00%
2022/05/11	3	33.10	2	33.40	32.90	1	5,844	0.02%
2022/05/10	3	33.02	4	33.15	33.60	-1	5,743	-0.02%
2022/05/09	5	32.72	9	33.19	32.55	-4	5,606	-0.07%
2022/05/06	5	32.45	4	32.43	32.50	1	5,441	0.02%
2022/05/05	1	32.50	0	0.00	32.50	1	5,378	0.02%
2022/05/04	3	32.53	4	32.63	32.25	-1	5,328	-0.02%
2022/05/03	16	33.22	9	34.04	32.85	7	5,266	0.13%
2022/04/29	12	33.38	9	33.18	33.20	3	5,153	0.06%
2022/04/28	1	33.05	1	33.40	33.20	0	5,071	0.00%
2022/04/27	3	33.00	5	33.45	33.25	-2	4,986	-0.04%
2022/04/26	40	34.53	34.1	34.03	34.20	5.9	4,794	0.12%
2022/04/25	3	34.08	2	34.25	34.20	1	4,451	0.02%
2022/04/22	15	33.88	19.1	33.96	34.70	-4.1	4,162	-0.10%
2022/04/21	6	33.03	2.2	32.84	32.80	3.8	3,836	0.10%
2022/04/20	7	33.91	10	34.04	33.80	-3	3,651	-0.08%
2022/04/19	9	33.28	13	33.82	34.00	-4	3,416	-0.12%
2022/04/18	13	33.45	2	33.65	33.50	11	3,197	0.34%
2022/04/15	2.1	33.60	23	33.14	33.75	-20.9	2,960	-0.71%
2022/04/14	28.2	32.26	36	32.41	32.30	-7.8	2,484	-0.31%
2022/04/13	2	30.90	7	30.91	30.85	-5	2,029	-0.25%
2022/04/12	2	29.88	8	30.24	30.70	-6	1,866	-0.32%
2022/04/11	9	30.16	1	30.15	29.80	8	1,758	0.45%
2022/04/06	0	0.00	1	29.30	29.35	-1	1,709	-0.06%
2022/03/29	1	29.35	0	0.00	29.30	1	1,756	0.06%
2022/03/23	0	0.00	3	29.80	29.85	-3	1,764	-0.17%
2022/03/15	18	29.07	0	0.00	29.00	18	1,762	1.02%
2022/03/14	1	29.30	0	0.00	29.30	1	1,770	0.06%
2022/03/11	2	29.40	0	0.00	29.40	2	1,804	0.11%
2022/03/10	0	0.00	1	29.70	29.75	-1	1,823	-0.05%
2022/03/08	19	28.98	2	28.90	28.75	17	1,808	0.94%
2022/03/07	0	0.00	3	29.77	29.55	-3	1,761	-0.17%
2022/03/03	0	0.00	1	30.15	29.95	-1	1,782	-0.06%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	0	0.00	4	30.65	30.05	-4	1,838	-0.22%
2022/02/25	0	0.00	2	29.70	29.55	-2	1,820	-0.11%
2022/02/24	0	0.00	1	29.60	29.45	-1	1,850	-0.05%
2022/02/22	0	0.00	2	29.90	29.95	-2	1,908	-0.10%
2022/02/21	0	0.00	2	30.15	30.05	-2	1,957	-0.10%
2022/02/18	1	30.00	0	0.00	30.15	1	2,008	0.05%
2022/02/17	2	29.75	3.1	29.84	29.95	-1.1	2,144	-0.05%
2022/02/16	3	29.45	0	0.00	29.45	3	2,102	0.14%
2022/02/15	0	0.00	2	29.50	29.35	-2	2,122	-0.09%
2022/02/14	5	29.15	0	0.00	29.25	5	2,127	0.23%
2022/02/10	0	0.00	5	29.65	29.65	-5	2,169	-0.23%
2022/02/08	0	0.00	2	29.65	29.70	-2	2,206	-0.09%
2022/01/24	0	0.00	1	29.05	29.35	-1	2,248	-0.04%
2022/01/14	1	30.00	0	0.00	29.80	1	2,257	0.04%
2022/01/12	0	0.00	1	29.65	29.70	-1	2,230	-0.04%
2022/01/11	1	30.10	0	0.00	29.95	1	2,228	0.04%
2022/01/10	14	30.43	5	30.86	30.40	9	2,201	0.41%
2022/01/07	5	30.00	5	30.35	29.95	0	2,108	0.00%
2022/01/06	0	0.00	1	30.00	29.65	-1	2,037	-0.05%
2022/01/03	2	29.25	0	0.00	29.30	2	1,983	0.10%
2021/12/30	0	0.00	2	29.45	29.35	-2	1,985	-0.10%
2021/12/28	1	29.60	0	0.00	29.55	1	1,915	0.05%
2021/12/27	2	29.58	0	0.00	29.70	2	1,915	0.10%
2021/12/24	0	0.00	2	29.40	29.40	-2	1,908	-0.10%
2021/12/23	0	0.00	1	29.35	29.35	-1	1,926	-0.05%
2021/12/22	0	0.00	4	29.25	29.10	-4	1,931	-0.21%
2021/12/20	2	29.03	0	0.00	29.00	2	1,922	0.10%
2021/12/17	0	0.00	4	29.00	29.10	-4	1,928	-0.21%
2021/12/16	5	29.05	0	0.00	29.10	5	1,939	0.26%
2021/12/14	3	29.05	0	0.00	29.00	3	1,973	0.15%
2021/12/08	0	0.00	19	29.90	29.65	-19	2,041	-0.93%
2021/12/07	3	30.12	0	0.00	29.95	3	2,038	0.15%
2021/12/06	0	0.00	3	29.75	29.75	-3	2,040	-0.15%
2021/11/30	0	0.00	2	29.50	29.00	-2	2,148	-0.09%
2021/11/29	0	0.00	1	29.00	29.20	-1	2,151	-0.05%
2021/11/26	3	29.85	1	30.20	29.80	2	2,116	0.09%
2021/11/24	0	0.00	7	30.55	30.55	-7	2,070	-0.34%
2021/11/23	4	29.89	0	0.00	30.20	4	2,019	0.20%
2021/11/19	7	30.16	5	30.15	30.25	2	1,969	0.10%
2021/11/18	1	30.00	14	30.31	30.35	-13	1,928	-0.67%
2021/11/17	5	30.03	0	0.00	30.00	5	1,854	0.27%
2021/11/16	10	30.05	14	30.01	29.80	-4	1,794	-0.22%
2021/11/12	0	0.00	3	29.05	29.25	-3	1,622	-0.18%
2021/11/09	0	0.00	2	29.40	29.35	-2	1,728	-0.12%
2021/11/08	1	29.10	4	29.28	29.15	-3	1,715	-0.17%
2021/11/04	13	28.78	2	29.05	28.80	11	1,755	0.63%
2021/11/03	3	28.55	0	0.00	28.65	3	1,774	0.17%
2021/11/02	0	0.00	7	28.74	28.75	-7	1,772	-0.40%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	0	0.00	1	28.20	28.25	-1	2,126	-0.05%
2021/10/26	1	28.10	0	0.00	28.10	1	2,138	0.05%
2021/10/22	0	0.00	5	28.35	27.95	-5	2,200	-0.23%
2021/10/19	1	28.35	1	28.50	28.45	0	2,374	0.00%
2021/10/18	0	0.00	1	28.30	28.25	-1	2,400	-0.04%
2021/10/14	1	28.20	0	0.00	28.20	1	2,435	0.04%
2021/10/13	3	27.85	0	0.00	28.10	3	2,449	0.12%
2021/10/12	2	27.85	3	28.10	28.00	-1	2,482	-0.04%
2021/10/07	0	0.00	5	28.35	28.40	-5	2,513	-0.20%
2021/10/05	0	0.00	2	28.30	28.45	-2	2,526	-0.08%
2021/10/01	6	28.05	0	0.00	28.15	6	2,552	0.24%
2021/09/30	10	27.90	0	0.00	28.60	10	2,560	0.39%
2021/09/29	5	27.90	0	0.00	28.10	5	2,558	0.20%
2021/09/24	3	28.30	0	0.00	28.20	3	2,599	0.12%
2021/09/22	5	27.93	0	0.00	28.25	5	2,650	0.19%
2021/09/17	0	0.00	1	28.30	28.35	-1	2,882	-0.03%
2021/09/14	2	27.80	0	0.00	27.95	2	3,017	0.07%
2021/09/13	4	27.33	0	0.00	27.35	4	3,292	0.12%
2021/09/10	0	0.00	2	27.50	27.55	-2	3,380	-0.06%
2021/09/09	1	27.35	0	0.00	27.30	1	3,434	0.03%
2021/09/06	1	28.20	0	0.00	28.10	1	3,378	0.03%
2021/08/30	0	0.00	0.2	29.20	29.00	-0.2	3,383	-0.01%
2021/08/27	0	0.00	3	29.02	29.10	-3	3,501	-0.09%
2021/08/16	3	29.42	0	0.00	29.45	3	3,687	0.08%
2021/08/13	0	0.00	6	30.34	30.20	-6	3,583	-0.17%
2021/08/12	0	0.00	10	30.10	30.25	-10	3,542	-0.28%
2021/08/09	0	0.00	2	29.85	30.00	-2	3,526	-0.06%
2021/08/05	0	0.00	3	29.70	29.70	-3	3,543	-0.08%
2021/08/04	0	0.00	5	30.05	29.85	-5	3,632	-0.14%
2021/08/02	6	30.78	6	30.43	30.90	0	3,548	0.00%
2021/07/30	1	30.00	0	0.00	29.80	1	3,339	0.03%
2021/07/29	1	29.90	1	29.90	30.00	0	3,343	0.00%
2021/07/27	1	30.10	1	29.80	30.00	0	3,385	0.00%
2021/07/26	1	29.80	0	0.00	29.85	1	3,374	0.03%
2021/07/23	0	0.00	3	29.57	29.55	-3	3,343	-0.09%
2021/07/22	0	0.00	1	29.25	29.00	-1	3,339	-0.03%
2021/07/20	0	0.00	2	28.90	28.80	-2	3,422	-0.06%
2021/07/14	1	28.55	5	28.60	28.65	-4	3,870	-0.10%
2021/07/12	3	28.67	0	0.00	28.80	3	4,147	0.07%
2021/07/09	0	0.00	1	28.75	28.55	-1	4,213	-0.02%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	1	28.85	1	28.90	28.85	0	4,283	0.00%
2021/07/06	1	28.95	0	0.00	29.00	1	4,282	0.02%
2021/07/05	1	28.95	0	0.00	28.95	1	4,284	0.02%
2021/07/02	0	0.00	2	28.85	28.90	-2	4,283	-0.05%
2021/06/30	0	0.00	0.1	29.15	29.15	-0.1	4,275	0.00%
2021/06/29	4	29.13	0	0.00	29.10	4	4,272	0.09%
2021/06/28	1	29.85	3	30.18	29.65	-2	4,246	-0.05%
2021/06/25	0	0.00	6	29.65	29.50	-6	4,015	-0.15%
2021/06/24	0	0.00	4	29.79	29.75	-4	4,006	-0.10%
2021/06/23	10	30.08	1	29.80	29.70	9	3,958	0.23%
2021/06/22	27	29.63	46	30.25	29.85	-19	3,860	-0.49%
2021/06/21	4	29.65	2	29.30	29.55	2	3,570	0.06%
2021/06/18	0	0.00	1	29.20	29.20	-1	3,472	-0.03%
2021/06/17	0	0.00	4.7	28.73	28.85	-4.7	3,433	-0.14%
2021/06/16	0	0.00	1	28.50	28.50	-1	3,456	-0.03%
2021/06/15	3	28.48	1	28.45	28.60	2	3,456	0.06%
2021/06/11	1	28.75	0	0.00	28.75	1	3,427	0.03%
2021/06/10	16	28.81	0	0.00	28.80	16	3,441	0.46%
2021/06/09	0	0.00	6	29.18	29.20	-6	3,429	-0.17%
2021/06/08	10	29.00	2.1	29.21	29.00	7.9	3,430	0.23%
2021/06/07	2	28.63	2	29.00	29.00	0	3,438	0.00%
2021/06/04	10	30.22	5	29.81	29.30	5	3,439	0.15%
2021/06/03	12.1	29.80	17	29.48	29.90	-4.9	3,338	-0.15%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/05/28	0	0.00	1	27.60	27.65	-1	3,238	-0.03%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/21	0	0.00	3	26.95	26.90	-3	3,944	-0.08%
2021/05/19	0	0.00	17	26.60	26.85	-17	3,980	-0.43%
2021/05/18	0	0.00	2	26.00	26.85	-2	3,980	-0.05%
2021/05/17	0	0.00	2	25.73	25.60	-2	3,973	-0.05%
2021/05/13	0	0.00	0.3	26.40	26.35	-0.3	3,904	-0.01%
2021/05/12	0.3	27.75	0	0.00	26.50	0.3	3,863	0.01%
2021/05/11	2	28.35	3	28.40	28.00	-1	3,754	-0.03%
2021/05/10	1	28.70	5	28.60	28.70	-4	3,714	-0.11%
2021/05/06	3	28.40	0	0.00	28.40	3	3,709	0.08%
2021/05/05	0	0.00	1	28.40	28.40	-1	3,687	-0.03%
2021/05/04	1	29.60	2	28.53	28.50	-1	3,672	-0.03%
2021/05/03	0	0.00	3	29.85	29.55	-3	3,600	-0.08%
2021/04/29	2	30.10	3	30.05	30.05	-1	3,610	-0.03%
2021/04/28	1	29.90	0	0.00	30.00	1	3,573	0.03%
2021/04/27	0	0.00	1	30.30	30.30	-1	3,541	-0.03%
2021/04/26	1	30.85	1	30.75	30.75	0	3,499	0.00%
2021/04/23	6	30.88	0	0.00	30.70	6	3,442	0.17%
2021/04/22	5	31.14	2	31.98	30.50	3	3,378	0.09%
2021/04/21	0	0.00	3	30.20	30.30	-3	3,153	-0.10%
2021/04/20	0	0.00	3	30.55	30.45	-3	3,118	-0.10%
2021/04/19	14	30.59	5	30.78	31.10	9	3,048	0.30%
2021/04/15	0	0.00	2	29.50	29.55	-2	2,786	-0.07%
2021/04/14	0	0.00	15	29.35	29.20	-15	2,739	-0.55%
2021/04/13	3	28.75	15	28.83	28.75	-12	2,694	-0.45%
2021/04/12	2	28.78	1	28.80	28.80	1	2,694	0.04%
2021/04/07	1	29.10	1	29.05	29.05	0	2,756	0.00%
2021/04/06	10	28.75	0	0.00	28.95	10	2,763	0.36%
2021/04/01	1	28.70	0	0.00	28.80	1	2,767	0.04%
2021/03/31	4	28.84	0	0.00	28.85	4	2,749	0.15%
2021/03/30	2	29.00	10	29.00	29.05	-8	2,743	-0.29%
2021/03/29	1	29.10	3	29.10	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	4	29.24	29.30	-4	2,761	-0.14%
2021/03/25	2	29.20	3	29.20	29.20	-1	2,842	-0.04%
2021/03/24	3	29.28	0	0.00	29.35	3	2,894	0.10%
2021/03/22	3	28.97	1	29.00	29.00	2	2,929	0.07%
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.20	0	0.00	29.25	1	2,874	0.03%
2021/03/15	10	29.40	0	0.00	29.50	10	2,873	0.35%
2021/03/12	0	0.00	2	29.10	29.10	-2	2,869	-0.07%
2021/03/11	2	29.25	1	29.25	29.30	1	2,870	0.03%
2021/03/10	1	29.35	0	0.00	29.35	1	2,877	0.03%
2021/03/09	0	0.00	5	29.70	29.75	-5	2,850	-0.18%
2021/03/08	1	29.90	0	0.00	29.95	1	2,837	0.04%
2021/03/05	0	0.00	1	29.75	29.75	-1	2,814	-0.04%
2021/03/02	3	30.17	4	30.20	29.70	-1	2,725	-0.04%
2021/02/26	13	29.70	4	29.84	30.30	9	2,564	0.35%
2021/02/25	2	29.43	42	29.31	29.55	-40	2,295	-1.74%
2021/02/24	1	28.45	12	28.37	28.35	-11	2,119	-0.52%
2021/02/23	0	0.00	7	28.41	28.60	-7	2,105	-0.33%
2021/02/19	3	27.63	0	0.00	27.85	3	2,109	0.14%
2021/02/17	2	27.63	0	0.00	27.70	2	2,104	0.10%
2021/01/29	4	27.28	3	27.22	27.15	1	2,150	0.05%
2021/01/28	1	27.35	1	27.30	27.35	0	2,133	0.00%
2021/01/26	2	27.60	1	27.60	27.50	1	2,120	0.05%
2021/01/25	2	27.90	2	27.80	27.95	0	2,114	0.00%
2021/01/22	8	28.23	17	28.26	28.20	-9	2,125	-0.42%
2021/01/19	0	0.00	1	27.70	27.60	-1	2,053	-0.05%
2021/01/18	0	0.00	5	27.70	27.60	-5	2,051	-0.24%
2021/01/15	1	27.90	0	0.00	27.90	1	2,036	0.05%
2021/01/14	5	28.00	0	0.00	28.05	5	2,011	0.25%
2021/01/13	2	28.20	2	28.15	28.20	0	1,986	0.00%
2021/01/12	5	28.22	0	0.00	28.10	5	1,963	0.25%
2021/01/11	0	0.00	2	28.80	28.70	-2	1,924	-0.10%
2021/01/08	0	0.00	3	28.65	28.70	-3	1,908	-0.16%
2021/01/07	2	28.65	0	0.00	28.70	2	1,893	0.11%
2021/01/06	8	29.05	0	0.00	28.85	8	1,869	0.43%
2021/01/05	1	29.30	0	0.00	29.15	1	1,829	0.05%
2021/01/04	3	29.57	10	29.71	29.45	-7	1,815	-0.39%
2020/12/31	3	28.90	0	0.00	29.00	3	1,728	0.17%
2020/12/30	4	28.85	0	0.00	29.05	4	1,713	0.23%
2020/12/29	2	29.25	2	29.00	29.05	0	1,703	0.00%
2020/12/28	0	0.00	10	28.95	28.95	-10	1,684	-0.59%
2020/12/25	3	28.62	0	0.00	28.60	3	1,654	0.18%
2020/12/22	3	28.95	1	28.75	28.40	2	1,671	0.12%
2020/12/21	3	29.43	3	29.48	29.45	0	1,672	0.00%
2020/12/18	2	28.45	8	28.72	29.10	-6	1,601	-0.37%
2020/12/16	2	28.75	13	28.88	28.85	-11	1,580	-0.70%
2020/12/15	15	28.20	0	0.00	28.20	15	1,545	0.97%
2020/12/14	5	28.24	5	28.20	28.30	0	1,557	0.00%
2020/12/10	4	28.34	0	0.00	28.25	4	1,562	0.26%
2020/12/09	26	28.47	0	0.00	28.60	26	1,578	1.65%
2020/12/08	25	28.76	7	28.64	28.60	18	1,590	1.13%
2020/12/03	0	0.00	6	28.76	28.75	-6	1,629	-0.37%
2020/12/02	3	28.40	0	0.00	28.45	3	1,667	0.18%
2020/12/01	2	28.55	0	0.00	28.55	2	1,732	0.12%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	0	0.00	5	29.09	29.00	-5	2,846	-0.18%
2020/11/19	1	28.95	0	0.00	29.00	1	2,900	0.03%
2020/11/17	0	0.00	4	28.50	28.55	-4	2,894	-0.14%
2020/11/09	1	27.80	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	5	27.80	28.05	-5	3,106	-0.16%
2020/10/28	5	27.75	0	0.00	27.65	5	3,227	0.15%
2020/10/20	3	28.05	0	0.00	28.00	3	3,305	0.09%
2020/10/19	0	0.00	10	27.95	28.15	-10	3,311	-0.30%
2020/10/08	0	0.00	1	28.55	28.80	-1	3,373	-0.03%
2020/10/05	5	28.30	0	0.00	28.65	5	3,470	0.14%
2020/09/28	5	28.25	0	0.00	28.40	5	3,633	0.14%
2020/09/24	1	28.55	0	0.00	28.05	1	3,668	0.03%
2020/09/23	2	29.05	0	0.00	29.00	2	3,634	0.06%
2020/09/21	2	30.00	1	30.05	29.80	1	3,627	0.03%
2020/09/18	0	0.00	2.3	29.76	29.80	-2.3	3,612	-0.06%
2020/09/17	4	29.65	0	0.00	29.55	4	3,641	0.11%
2020/09/16	0	0.00	1	29.60	29.75	-1	3,732	-0.03%
2020/09/14	2	29.35	0	0.00	29.40	2	3,766	0.05%
2020/09/10	1	30.00	4	30.02	29.85	-3	3,733	-0.08%
2020/09/09	2	29.88	0	0.00	30.00	2	3,708	0.05%
2020/09/08	0	0.00	5	30.40	30.25	-5	3,685	-0.14%
2020/09/07	0	0.00	2	30.35	30.40	-2	3,680	-0.05%
2020/09/04	9	30.13	5	30.22	30.25	4	3,677	0.11%
2020/09/03	10	31.02	5	30.74	30.65	5	3,632	0.14%
2020/09/02	5	30.85	7	30.61	30.85	-2	3,597	-0.06%
2020/09/01	15	31.52	8	32.25	31.20	7	3,539	0.20%
2020/08/31	68	31.89	75	31.65	32.00	-7	3,278	-0.21%
2020/08/28	3	29.15	0	0.00	29.10	3	2,640	0.11%
2020/08/27	3	28.73	2	28.70	28.70	1	2,584	0.04%
2020/08/26	1	28.80	0	0.00	28.70	1	2,581	0.04%
2020/08/25	1	28.35	0	0.00	28.35	1	2,588	0.04%
2020/08/20	2	28.20	6	27.98	27.75	-4	2,621	-0.15%
2020/08/19	2	29.05	4	28.85	28.85	-2	2,558	-0.08%
2020/08/18	1	28.10	3	28.18	28.10	-2	2,486	-0.08%
2020/08/17	4	28.60	0	0.00	28.40	4	2,503	0.16%
2020/08/11	0	0.00	2	27.25	27.30	-2	2,533	-0.08%
2020/08/10	2	27.10	0	0.00	27.20	2	2,519	0.08%
2020/08/07	1	26.70	0	0.00	26.70	1	2,500	0.04%
2020/08/06	2	26.93	0	0.00	26.95	2	2,485	0.08%
2020/08/04	5	27.30	0	0.00	27.20	5	2,519	0.20%
2020/07/31	1	26.75	2	26.75	26.65	-1	2,524	-0.04%
2020/07/28	8	26.54	5	26.50	26.55	3	2,579	0.12%
2020/07/24	1	27.90	0	0.00	27.65	1	2,582	0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/21	3	27.87	0	0.00	27.85	3	2,594	0.12%
2020/07/20	1	27.90	0	0.00	27.90	1	2,589	0.04%
2020/07/17	1	28.00	0	0.00	28.00	1	2,608	0.04%
2020/07/16	5	28.24	3	28.25	28.20	2	2,620	0.08%
2020/07/15	2	27.60	0	0.00	27.55	2	2,599	0.08%
2020/07/13	2	27.90	0	0.00	27.80	2	2,631	0.08%
2020/07/10	4	27.91	0	0.00	27.80	4	2,631	0.15%
2020/07/08	1	29.65	0	0.00	29.75	1	2,560	0.04%
2020/07/07	14	29.61	2	29.60	29.65	12	2,497	0.48%
2020/07/03	1	29.75	0	0.00	29.70	1	2,479	0.04%
2020/06/30	0	0.00	1	29.80	29.80	-1	2,486	-0.04%
2020/06/24	2	29.95	2	29.95	29.95	0	2,482	0.00%
2020/06/23	4	30.29	2	30.15	30.35	2	2,480	0.08%
2020/06/22	0	0.00	3	29.93	29.75	-3	2,427	-0.12%
2020/06/19	0	0.00	4	29.45	29.55	-4	2,429	-0.16%
2020/06/18	5	29.30	0	0.00	29.30	5	2,450	0.20%
2020/06/12	0	0.00	1	28.85	29.10	-1	2,646	-0.04%
2020/06/11	4	29.93	0	0.00	29.25	4	2,687	0.15%
2020/06/10	2	29.83	0	0.00	29.85	2	2,692	0.07%
2020/06/09	1	29.95	0	0.00	29.80	1	2,762	0.04%
2020/06/08	10	30.40	10.2	30.44	30.30	-0.2	2,787	-0.01%
2020/06/05	2	30.40	2	30.25	30.20	0	2,759	0.00%
2020/06/03	2	29.50	1	29.75	29.60	1	2,854	0.04%
2020/06/02	1	29.50	0	0.00	29.50	1	2,856	0.04%
2020/06/01	3	29.60	3	29.75	29.50	0	2,846	0.00%
2020/05/28	0	0.00	3	29.48	29.10	-3	2,835	-0.11%
2020/05/27	2	28.65	12	28.85	29.00	-10	2,813	-0.36%
2020/05/22	1	28.80	0	0.00	28.55	1	2,906	0.03%
2020/05/21	2	29.15	110	29.07	29.05	-108	2,963	-3.64%	大賣/鉅額交易
2020/05/14	110	27.55	0	0.00	27.50	110	2,904	3.79%	大買/鉅額交易
2020/05/12	12	27.55	0	0.00	27.60	12	2,909	0.41%
2020/05/11	3	27.70	1	27.60	27.70	2	2,942	0.07%
2020/05/06	3	28.25	0	0.00	28.15	3	2,952	0.10%
2020/05/05	0	0.00	1	28.45	28.70	-1	2,967	-0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	1	28.50	28.70	-1	3,020	-0.03%
2020/04/29	4	28.08	1	28.15	28.05	3	3,066	0.10%
2020/04/27	0	0.00	4	27.49	27.65	-4	3,276	-0.12%
2020/04/24	0	0.00	1	26.75	26.90	-1	3,326	-0.03%
2020/04/22	3	26.87	0	0.00	26.90	3	3,396	0.09%
2020/04/21	0	0.00	4	27.20	27.25	-4	3,449	-0.12%
2020/04/17	4	27.81	0	0.00	27.75	4	4,042	0.10%
2020/04/16	1	27.65	2	27.60	27.65	-1	4,198	-0.02%
2020/04/15	2	28.50	0	0.00	28.40	2	4,255	0.05%
2020/04/13	2	27.70	0	0.00	27.65	2	4,434	0.05%
2020/04/07	0	0.00	0	26.95	26.85	0	5,648	0.00%
2020/03/27	0	0.00	3	26.95	26.65	-3	6,254	-0.05%
2020/03/25	2	26.80	0	0.00	26.50	2	6,557	0.03%
2020/03/24	3	26.25	0	0.00	26.10	3	6,581	0.05%
2020/03/23	0	0.00	2	25.85	26.00	-2	6,688	-0.03%
2020/03/20	3	27.05	5	27.32	26.95	-2	6,707	-0.03%
2020/03/19	0	0.00	15	25.35	26.50	-15	6,654	-0.23%
2020/03/16	3	27.35	0	0.00	27.45	3	6,435	0.05%
2020/03/12	2	28.85	0	0.00	28.80	2	6,274	0.03%
2020/03/11	5	29.60	0	0.00	29.55	5	6,208	0.08%
2020/03/10	1	29.45	8	29.08	29.45	-7	6,207	-0.11%
2020/03/09	12	29.93	0	0.00	29.70	12	6,162	0.19%
2020/03/06	6	30.89	0	0.00	30.90	6	6,071	0.10%
2020/03/04	2	31.00	0	0.00	31.00	2	6,069	0.03%
2020/03/02	5	30.90	18	30.85	31.00	-13	6,044	-0.22%
2020/02/27	2	31.35	10	31.40	31.35	-8	5,990	-0.13%
2020/02/26	2	31.45	0	0.00	31.70	2	5,938	0.03%
2020/02/25	0	0.00	1	31.20	31.55	-1	5,905	-0.02%
2020/02/24	3	31.95	6	31.80	31.85	-3	5,835	-0.05%
2020/02/21	4	32.63	5	32.60	32.60	-1	5,738	-0.02%
2020/02/20	3	32.72	0	0.00	32.75	3	5,715	0.05%
2020/02/19	19	32.87	0	0.00	32.95	19	5,686	0.33%
2020/02/18	0	0.00	1	32.65	32.65	-1	5,659	-0.02%
2020/02/14	1	32.90	0	0.00	32.90	1	5,617	0.02%
2020/02/13	1	32.95	10	32.95	32.95	-9	5,599	-0.16%
2020/02/12	9	33.10	2	33.30	32.85	7	5,596	0.13%
2020/02/11	7	33.00	0	0.00	32.95	7	5,543	0.13%
2020/02/10	1	32.50	20	32.73	32.65	-19	5,518	-0.34%
2020/02/07	7	32.99	5	33.00	33.00	2	5,487	0.04%
2020/02/06	4	33.44	0	0.00	33.45	4	5,439	0.07%
2020/02/05	1	33.30	3	33.30	33.30	-2	5,406	-0.04%
2020/02/04	13	33.55	2	33.55	33.55	11	5,351	0.21%
2020/02/03	2	33.10	2	32.95	33.05	0	5,279	0.00%
2020/01/31	5	33.80	4	33.85	33.75	1	5,190	0.02%
2020/01/30	9	33.42	8	33.50	33.30	1	5,112	0.02%
2020/01/20	8	34.95	2	34.95	34.95	6	4,941	0.12%
2020/01/17	2	34.70	7	34.73	34.75	-5	4,869	-0.10%
2020/01/16	0	0.00	1	34.75	34.75	-1	4,822	-0.02%
2020/01/15	3	34.80	3	34.67	34.60	0	4,798	0.00%
2020/01/14	14	34.44	9	34.45	34.45	5	4,731	0.11%
2020/01/13	50	35.48	79	35.26	34.75	-29	4,620	-0.63%
2020/01/10	33	34.71	6	34.81	34.75	27	4,117	0.66%
2020/01/09	3	34.38	40	34.45	34.30	-37	3,935	-0.94%
2020/01/08	45	34.58	3	34.60	34.30	42	3,847	1.09%
2020/01/07	16	34.56	1	34.50	34.75	15	3,711	0.40%
2020/01/06	14	35.24	1	35.60	35.00	13	3,631	0.36%
2020/01/03	21	35.08	23	35.61	35.05	-2	3,437	-0.06%
2020/01/02	28	35.70	26	35.61	35.85	2	3,225	0.06%
2019/12/31	83	34.67	47	35.19	35.90	36	2,963	1.21%
2019/12/30	12	33.35	5	33.47	33.50	7	2,327	0.30%
2019/12/26	0	0.00	1	33.10	32.85	-1	2,051	-0.05%
2019/12/25	2	33.13	0	0.00	32.90	2	1,984	0.10%
2019/12/24	19	33.14	12	33.18	32.95	7	1,895	0.37%
2019/12/23	17	32.84	6	32.84	33.10	11	1,654	0.66%
2019/12/20	2	31.53	0	0.00	31.60	2	1,312	0.15%
2019/12/19	3	31.60	0	0.00	31.50	3	1,299	0.23%
2019/12/18	7	32.18	1	32.00	32.10	6	1,240	0.48%
2019/12/17	4	31.56	15	31.59	31.60	-11	1,091	-1.01%
2019/12/16	2	31.13	0	0.00	31.30	2	1,044	0.19%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/12/11	2	31.08	0	31.15	31.15	2	1,060	0.19%
2019/12/09	1	31.20	0	0.00	31.45	1	1,057	0.09%
2019/12/06	5	31.20	0	0.00	31.25	5	1,053	0.47%
2019/12/05	3	31.22	0	0.00	31.20	3	1,056	0.28%
2019/12/04	1	31.30	0	0.00	31.30	1	1,034	0.10%
2019/12/02	0	0.00	3	31.70	31.60	-3	976	-0.31%
2019/11/15	0	0.00	5	31.90	31.90	-5	1,051	-0.48%
2019/11/13	0	0.00	2	31.85	31.85	-2	1,082	-0.18%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/06	0	0.00	4	32.00	31.95	-4	1,118	-0.36%
2019/11/05	0	0.00	2	31.90	31.85	-2	1,117	-0.18%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/24	4	31.51	0	0.00	31.60	4	1,162	0.34%
2019/10/23	1	31.45	0	0.00	31.55	1	1,186	0.08%
2019/10/22	2	31.53	0	0.00	31.55	2	1,186	0.17%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/18	3	31.50	0	0.00	31.50	3	1,196	0.25%
2019/10/16	2	31.63	0	0.00	31.70	2	1,181	0.17%
2019/10/14	2	31.60	0	0.00	31.70	2	1,180	0.17%
2019/10/09	3	31.75	0	0.00	31.75	3	1,174	0.26%
2019/10/07	0	0.00	1	32.15	32.20	-1	1,184	-0.08%
2019/10/01	4	32.15	0	0.00	32.15	4	1,398	0.29%
2019/09/26	0	0.00	5	32.75	32.70	-5	1,471	-0.34%
2019/09/24	0	0.00	1	32.35	32.55	-1	1,585	-0.06%
2019/09/23	1	32.15	5	32.30	32.25	-4	1,590	-0.25%
2019/09/19	2	31.95	2	32.05	31.90	0	1,692	0.00%
2019/09/18	2	32.03	1	32.00	32.00	1	1,714	0.06%
2019/09/16	2	31.75	0	0.00	31.50	2	1,757	0.11%
2019/09/11	5	31.78	1	31.90	31.75	4	1,782	0.22%
2019/09/10	1	31.95	0	0.00	31.90	1	1,792	0.06%
2019/09/05	0	0.00	8	32.06	32.10	-8	1,800	-0.44%
2019/09/04	0	0.00	6	32.05	32.05	-6	1,819	-0.33%
2019/09/03	10	32.22	7	31.99	31.95	3	1,865	0.16%
2019/09/02	1	32.15	0	0.00	32.20	1	1,906	0.05%
2019/08/28	3	32.32	0	0.00	32.35	3	1,929	0.16%
2019/08/27	0	0.00	1	32.45	32.35	-1	1,949	-0.05%
2019/08/26	0	0.00	1	32.25	32.30	-1	1,999	-0.05%
2019/08/21	1	33.20	9	33.06	32.85	-8	2,064	-0.39%
2019/08/19	0	0.00	3	32.80	32.65	-3	2,036	-0.15%
2019/08/15	0	0.00	1	31.40	31.40	-1	2,002	-0.05%
2019/08/14	0	0.00	3	31.90	31.75	-3	1,995	-0.15%
2019/08/13	1	31.80	1	31.75	31.80	0	1,983	0.00%
2019/08/01	0	0.00	10	32.00	31.95	-10	1,989	-0.50%
2019/07/29	1	32.05	0	0.00	32.10	1	2,000	0.05%
2019/07/26	0	0.00	3	31.70	32.00	-3	1,976	-0.15%
2019/07/25	3	32.05	0	0.00	31.95	3	1,970	0.15%
2019/07/24	2	32.25	0	0.00	32.30	2	1,944	0.10%
2019/07/23	4	32.40	2	32.20	32.30	2	1,932	0.10%
2019/07/22	2	32.70	0	0.00	32.65	2	1,927	0.10%
2019/07/17	1	32.75	0	0.00	32.85	1	1,946	0.05%
2019/07/16	4	32.65	0	0.00	32.75	4	1,947	0.21%
2019/07/15	19	32.82	0	0.00	32.75	19	1,940	0.98%
2019/07/12	3	33.10	0	0.00	33.15	3	1,949	0.15%
2019/07/11	0	0.00	1	33.00	33.00	-1	1,964	-0.05%
2019/07/10	12	32.83	0	0.00	32.80	12	1,982	0.61%
2019/07/08	0	0.00	1	34.20	34.40	-1	1,968	-0.05%
2019/07/05	1	34.25	0	0.00	34.20	1	1,884	0.05%
2019/07/04	1	34.15	1	34.10	34.10	0	1,863	0.00%
2019/07/03	0	0.00	2	33.58	33.90	-2	1,872	-0.11%
2019/07/02	6	33.98	2	33.58	33.60	4	1,844	0.22%
2019/07/01	1	33.95	1	34.20	34.20	0	1,738	0.00%
2019/06/27	5	33.97	7	34.07	33.90	-2	1,692	-0.12%
2019/06/26	1	33.80	2	33.70	33.80	-1	1,668	-0.06%
2019/06/24	1	33.45	1	33.40	33.40	0	1,592	0.00%
2019/06/20	2	33.08	0	0.00	33.00	2	1,584	0.13%
2019/06/11	2	32.90	2	32.55	32.55	0	1,710	0.00%
2019/06/10	0	0.00	3.2	33.50	33.45	-3.2	1,780	-0.18%
2019/06/06	3.2	32.79	2	33.00	33.10	1.2	1,773	0.07%
2019/06/05	0	0.00	1	32.70	32.65	-1	1,747	-0.06%
2019/06/04	1	32.75	0	0.00	32.70	1	1,764	0.06%
2019/05/31	0	0.00	2	32.93	32.45	-2	1,813	-0.11%
2019/05/30	1	32.50	0	0.00	32.55	1	1,776	0.06%
2019/05/23	2	31.55	0	0.00	31.60	2	1,750	0.11%
2019/05/20	0	0.00	2	31.60	31.50	-2	1,803	-0.11%
2019/05/17	0	0.00	2	31.35	31.55	-2	1,818	-0.11%
2019/05/16	0	0.00	6	30.90	30.95	-6	1,815	-0.33%
2019/05/14	4	30.29	0	0.00	30.35	4	1,859	0.22%
2019/05/10	2	30.38	0	0.00	30.50	2	1,916	0.10%
2019/05/09	2	30.60	0	0.00	30.65	2	1,928	0.10%
2019/05/08	4	31.09	0	0.00	31.10	4	2,004	0.20%
2019/05/07	0	0.00	3	31.60	31.60	-3	2,091	-0.14%
2019/05/03	0	0.00	2	31.75	31.75	-2	2,242	-0.09%
2019/04/30	0	0.00	3	31.30	31.35	-3	2,298	-0.13%
2019/04/17	1	31.45	0	0.00	31.45	1	2,324	0.04%
2019/04/16	2	31.40	0	0.00	31.40	2	2,298	0.09%
2019/04/15	9	31.41	0	0.00	31.45	9	2,273	0.40%
2019/04/12	1	31.85	7	32.23	31.85	-6	2,240	-0.27%
2019/04/11	6	31.43	0	0.00	31.40	6	2,212	0.27%
2019/04/09	4	31.45	0	0.00	31.35	4	2,232	0.18%
2019/04/08	2	31.75	0	0.00	31.80	2	2,198	0.09%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/04/01	2	32.25	0	0.00	32.20	2	2,182	0.09%
2019/03/29	0	0.00	7	32.58	32.50	-7	2,165	-0.32%
2019/03/28	3	32.10	0	0.00	32.05	3	2,147	0.14%
2019/03/27	2	32.15	0	0.00	32.10	2	2,154	0.09%
2019/03/25	7	31.91	0	0.00	31.80	7	2,154	0.32%
2019/03/22	1	32.30	13	32.55	32.55	-12	2,138	-0.56%
2019/03/21	0	0.00	15	32.36	32.60	-15	2,140	-0.70%
2019/03/19	2	31.95	2	31.90	32.00	0	2,095	0.00%
2019/03/14	20	31.95	18.5	32.20	31.75	1.6	2,005	0.08%
2019/03/13	10	32.34	5	33.00	32.10	5	1,948	0.26%
2019/03/12	2	33.30	0	0.00	33.35	2	1,838	0.11%
2019/03/07	20	33.60	20	33.95	33.70	0	1,805	0.00%
2019/03/06	0	0.00	8	33.90	33.60	-8	1,800	-0.44%
2019/03/04	1	33.30	2	33.45	33.50	-1	1,759	-0.06%
2019/02/27	11	33.34	0	0.00	33.35	11	1,754	0.63%
2019/02/26	2	34.00	0	0.00	33.70	2	1,745	0.11%
2019/02/22	0.4	33.65	0	0.00	33.65	0.4	1,744	0.03%
2019/02/18	0	0.00	5	33.88	33.95	-5	1,794	-0.28%
2019/02/15	4	33.25	0	0.00	33.20	4	1,775	0.23%
2019/02/14	1	33.35	0	0.00	33.50	1	1,759	0.06%
2019/02/13	4	33.96	10	34.25	33.80	-6	1,735	-0.35%
2019/02/11	0	0.00	2	34.60	34.55	-2	1,676	-0.12%
2019/01/30	0	0.00	2	33.90	33.90	-2	1,616	-0.12%
2019/01/29	5	34.37	32	34.20	33.65	-27	1,583	-1.70%
2019/01/28	0	0.00	20.4	33.95	34.05	-20.4	1,485	-1.37%
2019/01/25	10.5	33.58	5	33.65	33.25	5.5	1,391	0.39%
2019/01/24	10	33.10	12	33.36	33.20	-2	1,340	-0.15%
2019/01/23	0	0.00	5	32.59	32.90	-5	1,231	-0.41%
2019/01/18	0	0.00	0.5	31.90	31.90	-0.5	1,208	-0.04%
2019/01/15	1	31.95	1	32.10	32.15	0	1,236	0.00%
2019/01/14	0	0.00	4	31.73	31.85	-4	1,210	-0.33%
2019/01/10	0	0.00	2	31.55	31.50	-2	1,199	-0.17%
2019/01/07	0	0.00	1	30.75	30.75	-1	1,213	-0.08%
2019/01/03	0	0.00	1	31.15	30.80	-1	1,272	-0.08%
2019/01/02	1	31.10	4	31.34	31.05	-3	1,271	-0.24%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/20	0	0.00	3	30.35	29.80	-3	1,349	-0.22%
2018/12/18	0	0.00	3	30.10	30.15	-3	1,357	-0.22%
2018/12/13	0	0.00	1	30.10	30.05	-1	1,348	-0.07%
2018/12/04	0	0.00	2	30.60	30.80	-2	1,384	-0.14%
2018/11/28	0	0.00	1	30.20	30.30	-1	1,299	-0.08%
2018/11/26	0	0.00	1	29.75	29.80	-1	1,275	-0.08%
2018/11/20	0	0.00	2	29.70	29.40	-2	1,215	-0.16%
2018/11/19	3	29.87	1	29.95	29.85	2	1,202	0.17%
2018/11/05	1	28.35	0	0.00	28.35	1	1,165	0.09%
2018/11/02	0	0.00	2	28.50	28.50	-2	1,171	-0.17%
2018/11/01	2	28.60	1	28.50	28.55	1	1,163	0.09%
2018/10/23	0	0.00	1	29.10	29.05	-1	1,053	-0.10%
2018/10/19	1	29.00	0	0.00	28.85	1	1,062	0.09%
2018/10/12	1	29.75	0	0.00	30.20	1	1,064	0.09%
2018/10/11	1	29.40	0	0.00	29.20	1	1,064	0.09%
2018/10/08	3	31.00	1	30.90	30.95	2	1,033	0.19%
2018/10/05	1	31.25	1	31.75	31.35	0	1,017	0.00%
2018/10/04	12	32.21	1	31.70	31.80	11	991	1.11%
2018/10/03	9	31.96	4	32.43	31.90	5	965	0.52%
2018/09/26	0	0.00	1	30.80	30.90	-1	858	-0.12%
2018/09/21	0	0.00	1	30.75	30.70	-1	842	-0.12%
2018/09/20	0	0.00	1	31.20	30.65	-1	847	-0.12%
2018/09/19	1	30.55	0	0.00	30.80	1	853	0.12%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/13	0	0.00	1	30.35	30.35	-1	901	-0.11%
2018/09/12	0	0.00	1	29.50	29.75	-1	906	-0.11%
2018/09/10	3	29.50	0	0.00	29.10	3	930	0.32%
2018/09/05	0	0.00	0.2	30.45	30.20	-0.2	966	-0.02%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/29	0	0.00	2	30.75	30.65	-2	1,134	-0.18%
2018/08/22	0	0.00	1	30.40	30.30	-1	1,186	-0.08%
2018/08/21	0	0.00	1	30.10	30.35	-1	1,192	-0.08%
2018/08/20	0	0.00	1	30.00	29.95	-1	1,194	-0.08%
2018/08/16	0	0.00	2	29.83	29.85	-2	1,197	-0.17%
2018/08/15	0	0.00	2	30.00	30.05	-2	1,192	-0.17%
2018/08/14	0	0.00	1	30.05	30.05	-1	1,188	-0.08%
2018/08/13	0	0.00	3	30.20	30.10	-3	1,189	-0.25%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/08	1	30.05	0	0.00	30.10	1	1,175	0.09%
2018/08/02	5	30.10	0	0.00	30.10	5	1,245	0.40%
2018/07/31	1	30.20	1	30.35	30.20	0	1,257	0.00%
2018/07/27	0	0.00	1	30.35	30.30	-1	1,270	-0.08%
2018/07/26	0	0.00	2	30.20	30.30	-2	1,277	-0.16%
2018/07/25	3	30.10	0	0.00	30.05	3	1,278	0.23%
2018/07/24	1	30.95	0	0.00	30.90	1	1,269	0.08%
2018/07/20	2	30.98	0	0.00	30.95	2	1,287	0.16%
2018/07/19	0	0.00	2	31.20	31.05	-2	1,326	-0.15%
2018/07/16	1	30.70	1	30.95	30.65	0	1,362	0.00%
2018/07/12	2	30.78	0	0.00	30.80	2	1,387	0.14%
2018/07/10	2	30.85	0	0.00	30.75	2	1,387	0.14%
2018/07/06	0	0.00	1	30.45	30.65	-1	1,404	-0.07%
2018/06/29	1	31.80	0	0.00	31.70	1	1,426	0.07%
2018/06/28	10	31.60	3	31.45	31.30	7	1,408	0.50%
2018/06/27	1	30.85	0	0.00	30.60	1	1,393	0.07%
2018/06/26	1	30.00	1	30.45	30.75	0	1,383	0.00%
2018/06/25	1	31.00	0	0.00	30.80	1	1,345	0.07%
2018/06/22	5	31.02	0	0.00	31.05	5	1,333	0.37%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	2	31.75	1	31.95	31.70	1	1,305	0.08%
2018/06/19	2	31.95	0	0.00	31.90	2	1,282	0.16%
2018/06/15	1	32.10	0	0.00	32.40	1	1,265	0.08%
2018/06/14	0	0.00	3	32.53	32.45	-3	1,226	-0.24%
2018/06/12	2	32.48	0	0.00	32.50	2	1,199	0.17%
2018/06/11	2	32.75	3	32.85	32.75	-1	1,170	-0.09%
2018/06/08	5	32.87	0	0.00	32.80	5	1,164	0.43%
2018/06/07	4	32.98	0	0.00	32.90	4	1,132	0.35%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/05	6	33.17	0	0.00	33.10	6	1,044	0.57%
2018/06/04	0	0.00	2	33.70	33.60	-2	1,007	-0.20%
2018/05/30	3	33.33	0	0.00	33.30	3	1,003	0.30%
2018/05/14	3	33.73	3	33.72	33.70	0	1,081	0.00%
2018/05/10	2	34.00	0	0.00	33.95	2	1,073	0.19%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	4	34.21	0	0.00	34.15	4	1,067	0.37%
2018/05/02	1	34.60	0	0.00	34.55	1	1,056	0.09%
2018/04/30	1	34.60	0	0.00	34.70	1	1,055	0.09%
2018/04/27	6	34.98	3	35.00	34.80	3	1,054	0.28%
2018/04/26	2	35.30	0	0.00	35.25	2	1,042	0.19%
2018/04/25	0	0.00	12	35.72	35.70	-12	1,029	-1.17%
2018/04/24	3	34.57	2	35.00	35.00	1	993	0.10%
2018/04/23	1	35.25	4.2	34.91	35.05	-3.2	1,001	-0.32%
2018/04/20	0.2	34.80	2	34.90	34.95	-1.8	1,016	-0.18%
2018/04/19	2	33.98	0	0.00	33.85	2	1,031	0.19%
2018/04/18	3	34.15	0	0.00	34.10	3	1,009	0.30%
2018/04/17	1	34.30	0	0.00	34.30	1	1,019	0.10%
2018/04/12	10	34.45	1	34.50	34.65	9	1,051	0.86%
2018/04/09	2	34.30	5	34.82	34.70	-3	1,124	-0.27%
2018/04/03	0	0.00	1	34.00	34.25	-1	1,131	-0.09%
2018/04/02	1	34.20	0	0.00	34.25	1	1,160	0.09%
2018/03/31	1	34.10	0	0.00	34.15	1	1,176	0.09%
2018/03/29	1	34.00	10	34.07	34.25	-9	1,223	-0.74%
2018/03/26	0	0.00	0.1	33.75	33.75	-0.1	1,254	-0.01%
2018/03/23	0	0.00	2	33.55	33.65	-2	1,272	-0.16%
2018/03/22	1	34.05	1	34.10	34.00	0	1,279	0.00%
2018/03/20	0	0.00	2	33.95	34.00	-2	1,335	-0.15%
2018/03/19	2	34.05	2	34.00	33.95	0	1,366	0.00%
2018/03/15	1	33.95	10	34.00	34.05	-9	1,458	-0.62%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/05	1	33.80	0	0.00	33.70	1	2,152	0.05%
2018/03/01	0	0.00	2	34.30	34.40	-2	2,230	-0.09%
2018/02/26	0	0.00	3	34.45	34.40	-3	2,322	-0.13%
2018/02/22	0	0.00	1	33.85	34.00	-1	2,354	-0.04%
2018/02/21	5	33.65	0	0.00	33.85	5	2,412	0.21%
2018/02/09	31	33.39	1	33.25	33.60	30	2,420	1.24%
2018/02/07	2	34.08	0	0.00	33.90	2	2,430	0.08%
2018/02/06	5	33.52	3	33.77	34.15	2	2,431	0.08%
2018/02/05	2	34.55	0	0.00	34.50	2	2,427	0.08%
2018/02/02	1	35.10	0	0.00	35.30	1	2,522	0.04%
2018/02/01	2	35.35	0	0.00	35.40	2	2,543	0.08%
2018/01/31	6	35.15	0	0.00	35.20	6	2,545	0.24%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	1	35.60	0	0.00	35.55	1	2,552	0.04%
2018/01/24	0	0.00	8	35.55	35.95	-8	2,645	-0.30%
2018/01/19	4	35.88	0	0.00	35.80	4	2,800	0.14%
2018/01/18	3	36.15	0	36.25	36.20	3	2,818	0.11%
2018/01/17	8	36.20	7	36.30	36.45	1	2,815	0.04%
2018/01/16	5	35.43	15	35.45	35.90	-10	2,797	-0.36%
2018/01/15	10	36.01	17	36.05	35.85	-7	2,774	-0.25%
2018/01/12	3	36.37	0	0.00	36.35	3	2,730	0.11%
2018/01/11	4	36.50	0	0.00	36.60	4	2,720	0.15%
2018/01/09	6	36.85	0	0.00	37.00	6	2,711	0.22%
2018/01/08	1	36.95	0	0.00	36.80	1	2,699	0.04%
2018/01/05	0	0.00	3	37.00	37.15	-3	2,692	-0.11%
2018/01/04	6	36.66	15	36.60	36.60	-9	2,688	-0.33%
2018/01/02	0	0.00	3	37.30	37.50	-3	2,657	-0.11%