漢翔 (2634)-兆豐-三民券商分點個股進出

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
57.8
漲跌
▲0.1
漲幅
+0.17%
成交量
12,989張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民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
2024/04/26	20	57.98	19	57.59	57.70	1	14,327	0.01%
2024/04/25	40	58.00	47	57.78	57.30	-7	14,138	-0.05%
2024/04/24	19	57.52	13	57.85	57.10	6	13,958	0.04%
2024/04/23	0	0.00	4.6	57.02	57.80	-4.6	13,656	-0.03%
2024/04/22	1	56.50	4	56.85	56.10	-3	13,472	-0.02%
2024/04/19	15	58.13	6.2	58.41	57.60	8.8	13,470	0.07%
2024/04/18	2.2	58.23	40.2	58.14	58.70	-38.1	12,973	-0.29%
2024/04/17	0.5	56.09	5	56.02	55.80	-4.5	12,495	-0.04%
2024/04/16	22.9	56.68	12	57.08	55.40	10.9	12,617	0.09%
2024/04/15	45	59.21	69.9	58.87	58.00	-24.9	12,092	-0.21%
2024/04/12	11	56.45	7	57.24	56.80	4	11,131	0.04%
2024/04/11	40	57.39	29	56.10	55.80	11	11,010	0.10%
2024/04/10	107	57.94	88	57.26	56.80	19	10,635	0.18%	大買/
2024/04/09	5.3	56.13	57.1	56.76	57.50	-51.8	9,678	-0.54%
2024/04/03	12	54.31	5	54.20	53.70	7	8,809	0.08%
2024/04/02	18	54.35	8	54.43	54.30	10	8,725	0.11%
2024/04/01	22	54.26	31	54.06	54.40	-9	8,554	-0.11%
2024/03/29	9	52.08	1	51.70	52.60	8	8,247	0.10%
2024/03/28	30.7	53.33	26	54.05	52.60	4.7	8,231	0.06%
2024/03/27	16	52.09	25.2	52.45	53.20	-9.2	7,646	-0.12%
2024/03/26	1	50.00	1	50.00	49.65	0	7,194	0.00%
2024/03/25	32	50.50	1	49.85	50.40	31	7,200	0.43%
2024/03/22	9	50.10	12.3	49.17	50.30	-3.3	7,172	-0.05%
2024/03/21	0	0.00	10	48.65	48.70	-10	6,957	-0.14%
2024/03/20	1	48.00	0	0.00	47.95	1	6,979	0.01%
2024/03/19	1	48.80	0.1	48.77	48.60	0.9	6,984	0.01%
2024/03/18	0.1	47.85	11	48.30	48.40	-10.9	7,276	-0.15%
2024/03/15	16	48.18	6	48.04	47.55	10	7,377	0.14%
2024/03/14	3	47.15	0	0.00	47.15	3	7,313	0.04%
2024/03/13	11	47.57	20	47.56	47.55	-9	7,365	-0.12%
2024/03/12	12	47.95	2	48.15	48.15	10	7,418	0.13%
2024/03/11	0	0.00	1	47.80	47.55	-1	7,409	-0.01%
2024/03/08	13.1	47.17	0	0.00	47.10	13.1	7,416	0.18%
2024/03/07	23	48.33	0	0.00	48.30	23	7,380	0.31%
2024/03/06	34	48.96	21	48.90	48.90	13	7,391	0.18%
2024/03/05	0	0.00	5	49.55	49.45	-5	7,401	-0.07%
2024/03/04	10	49.95	0	0.00	49.80	10	7,410	0.13%
2024/03/01	2.1	49.65	2	49.70	49.60	0.1	7,433	0.00%
2024/02/29	1.5	49.57	1	49.50	49.65	0.5	7,682	0.01%
2024/02/27	0	0.00	8	48.89	48.90	-8	8,222	-0.10%
2024/02/26	1	49.70	0	0.00	49.75	1	8,200	0.01%
2024/02/20	1	49.05	0	0.00	49.05	1	8,243	0.01%
2024/02/15	0	0.00	2	49.25	49.20	-2	8,522	-0.02%
2024/02/05	2	48.10	0	0.00	48.10	2	8,533	0.02%
2024/02/02	1	48.50	0	0.00	48.25	1	8,539	0.01%
2024/02/01	0	0.00	8	49.04	48.85	-8	8,508	-0.09%
2024/01/31	4	48.98	4	49.13	49.20	0	8,619	0.00%
2024/01/30	2	49.80	1	50.40	49.80	1	8,825	0.01%
2024/01/29	0.4	50.20	1	50.00	50.20	-0.7	8,876	-0.01%
2024/01/26	1	50.10	0	0.00	49.90	1	9,023	0.01%
2024/01/25	3.1	50.24	0	0.00	50.10	3.1	9,076	0.03%
2024/01/24	1	50.80	1	50.80	50.50	0	9,094	0.00%
2024/01/23	0	0.00	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	2	49.95	2.3	50.03	49.90	-0.3	9,131	0.00%
2024/01/18	9.1	50.02	1	49.90	49.80	8.1	9,208	0.09%
2024/01/17	1.3	50.36	1	50.70	50.20	0.3	9,224	0.00%
2024/01/16	5	51.46	0.2	51.55	51.30	4.8	9,252	0.05%
2024/01/15	9	53.12	7	53.27	52.10	2	9,218	0.02%
2024/01/12	2.1	52.95	19	52.97	53.00	-17	8,866	-0.19%
2024/01/11	11	50.75	1	50.60	52.00	10	8,723	0.11%
2024/01/10	14.1	52.34	8	52.45	51.60	6.1	8,783	0.07%
2024/01/09	15.2	52.18	6	52.50	51.50	9.2	8,630	0.11%
2024/01/08	8	53.60	8.3	54.22	53.70	-0.3	8,428	0.00%
2024/01/05	9	53.64	9.1	53.78	54.20	-0.1	8,203	0.00%
2024/01/04	19	52.81	4	52.90	52.70	15	8,070	0.19%
2024/01/03	2	53.00	1	52.80	52.70	1	8,366	0.01%
2024/01/02	6	53.67	1.1	53.87	53.60	4.9	8,328	0.06%
2023/12/29	1	53.30	0	0.00	53.60	1	8,357	0.01%
2023/12/28	0.1	53.20	1	53.10	53.10	-0.9	8,331	-0.01%
2023/12/27	5	52.80	0	0.00	52.80	5	8,352	0.06%
2023/12/26	20	53.13	0	0.00	53.00	20	8,419	0.24%
2023/12/25	11	52.94	3.1	53.05	53.30	7.9	8,402	0.09%
2023/12/22	0	0.00	9	52.18	52.30	-9	8,360	-0.11%
2023/12/21	12	52.78	13.2	52.91	52.10	-1.2	8,547	-0.01%
2023/12/20	1	52.30	2	52.75	52.70	-1	8,441	-0.01%
2023/12/19	2	53.00	6	51.90	52.00	-4	8,505	-0.05%
2023/12/18	2	52.70	5	52.80	52.80	-3	8,579	-0.03%
2023/12/15	0	0.00	3	52.63	52.50	-3	8,674	-0.03%
2023/12/14	5	52.24	1	52.40	52.00	4	8,797	0.05%
2023/12/13	8	52.35	2	52.60	51.90	6	8,952	0.07%
2023/12/12	3	52.67	6	52.93	52.70	-3	8,927	-0.03%
2023/12/11	2.1	51.46	0	0.00	51.50	2.1	9,025	0.02%
2023/12/08	4.1	52.07	2	51.85	51.50	2.1	9,174	0.02%
2023/12/07	2	53.10	0	53.00	52.20	2	9,367	0.02%
2023/12/06	0	0.00	5	52.18	52.00	-5	10,039	-0.05%
2023/12/05	0	52.60	0	0.00	52.40	0	10,377	0.00%
2023/12/04	1	53.50	4	53.35	53.10	-3	10,439	-0.03%
2023/12/01	1	52.30	3	52.30	52.30	-2	10,463	-0.02%
2023/11/30	1.1	51.42	1	51.50	51.80	0.1	10,729	0.00%
2023/11/29	4	52.10	1	51.90	51.90	3	11,055	0.03%
2023/11/28	0	0.00	4	52.00	52.30	-4	11,478	-0.03%
2023/11/27	10	52.39	0	0.00	51.60	10	11,941	0.08%
2023/11/24	10	52.78	10.1	52.66	52.60	-0.1	11,969	0.00%
2023/11/22	0	0.00	0.1	51.00	50.70	-0.1	13,177	0.00%
2023/11/21	3	50.67	10	50.80	50.60	-7	14,097	-0.05%
2023/11/20	3	51.17	0.1	51.10	51.20	3	15,292	0.02%
2023/11/17	0	0.00	17	50.55	50.40	-17	16,846	-0.10%
2023/11/16	26	50.20	10	50.03	50.40	16	16,958	0.09%
2023/11/15	1	49.25	2	49.78	49.25	-1	16,884	-0.01%
2023/11/14	5	49.52	4	50.38	49.25	1	16,885	0.01%
2023/11/13	0	0.00	3.3	49.42	49.15	-3.3	16,852	-0.02%
2023/11/10	5	48.75	2	48.70	48.55	3	16,862	0.02%
2023/11/09	5	49.32	0	0.00	49.10	5	16,918	0.03%
2023/11/08	7	49.46	3	50.45	49.50	4	17,049	0.02%
2023/11/07	12	49.95	3	49.95	49.35	9	17,126	0.05%
2023/11/06	3	51.70	1	51.80	51.60	2	17,057	0.01%
2023/11/03	2	51.95	6.3	51.47	51.80	-4.3	17,234	-0.02%
2023/11/02	0	0.00	1	49.50	50.10	-1	17,601	-0.01%
2023/10/31	3.5	48.96	6	49.33	48.55	-2.5	17,832	-0.01%
2023/10/30	4	49.70	1	50.10	49.60	3	17,965	0.02%
2023/10/26	3	50.43	1	50.40	50.00	2	18,398	0.01%
2023/10/25	2	50.65	1	50.80	50.50	1	18,384	0.01%
2023/10/24	1	48.30	0	0.00	50.10	1	18,391	0.01%
2023/10/23	0	0.00	1	48.45	48.40	-1	18,373	-0.01%
2023/10/20	3	48.50	2	48.78	48.45	1	18,464	0.01%
2023/10/19	1	49.25	9	49.76	49.80	-8	18,502	-0.04%
2023/10/18	8.1	50.24	0	0.00	49.30	8.1	18,654	0.04%
2023/10/17	14	52.76	0	0.00	51.60	14	18,695	0.07%
2023/10/16	2	54.50	2	54.60	53.70	0	18,661	0.00%
2023/10/13	1	54.40	0	0.00	54.70	1	18,861	0.01%
2023/10/12	3	54.30	4	53.93	54.30	-1	19,063	-0.01%
2023/10/11	6	55.87	2	56.25	53.90	4	19,196	0.02%
2023/10/06	1	53.70	0	0.00	53.80	1	19,075	0.01%
2023/10/05	2	53.70	0	0.00	53.60	2	19,149	0.01%
2023/10/04	4	53.30	1	53.40	53.30	3	19,196	0.02%
2023/10/03	4.3	54.56	10	54.40	54.20	-5.7	19,333	-0.03%
2023/10/02	9	55.33	3	54.97	55.00	6	19,460	0.03%
2023/09/28	1	54.80	8	54.71	54.90	-7	19,648	-0.04%
2023/09/27	12	54.39	4	54.50	54.40	8	20,053	0.04%
2023/09/26	14	55.14	4	55.53	54.60	10	20,131	0.05%
2023/09/25	1	56.50	0	0.00	56.70	1	20,174	0.00%
2023/09/22	17	55.90	43	55.60	55.70	-26	20,194	-0.13%
2023/09/21	5	55.36	1	55.50	55.50	4	20,340	0.02%
2023/09/20	3	55.93	5	56.14	56.00	-2	20,661	-0.01%
2023/09/19	13	56.45	4	57.65	56.20	9	20,917	0.04%
2023/09/18	38	58.50	1	59.10	57.60	37	21,299	0.17%
2023/09/15	14.2	58.29	12.1	59.17	58.00	2	22,514	0.01%
2023/09/14	10.6	59.66	7.1	59.58	59.20	3.5	24,361	0.01%
2023/09/13	3	59.97	1.7	60.00	59.90	1.3	25,282	0.01%
2023/09/12	12.1	60.94	8	60.69	60.50	4.1	25,608	0.02%
2023/09/11	48.7	62.67	54	62.30	60.80	-5.3	25,750	-0.02%
2023/09/08	16.1	61.34	3.2	61.24	61.90	12.9	25,155	0.05%
2023/09/07	2	60.45	2	60.60	60.40	0	24,936	0.00%
2023/09/06	13	60.16	2	60.10	60.30	11	25,092	0.04%
2023/09/05	15.3	60.21	16	60.37	59.50	-0.8	25,246	0.00%
2023/09/04	9	61.93	3	61.70	61.30	6	25,481	0.02%
2023/09/01	9	62.20	5	62.72	62.40	4	25,566	0.02%
2023/08/31	28.1	62.48	44	62.19	62.00	-16	25,428	-0.06%
2023/08/30	35	61.45	32	60.94	61.60	3	25,425	0.01%
2023/08/29	39	60.23	50	60.04	61.50	-11	25,440	-0.04%
2023/08/28	40	61.93	59	62.17	61.00	-19	24,866	-0.08%
2023/08/25	75	61.18	732	61.46	60.30	-657	23,852	-2.75%	大賣/鉅額交易
2023/08/24	94	61.67	42	61.16	61.40	52	23,172	0.22%
2023/08/23	623	58.98	34	59.71	59.00	589	22,194	2.65%	大買/鉅額交易
2023/08/22	17	55.14	13	54.94	55.50	4	20,868	0.02%
2023/08/21	13	55.28	4	55.48	55.50	9	20,986	0.04%
2023/08/18	12	54.83	12	54.64	54.70	0	21,567	0.00%
2023/08/17	2	55.10	12	54.30	55.10	-10	22,073	-0.05%
2023/08/16	17	53.83	12	53.82	53.80	5	22,699	0.02%
2023/08/15	10	53.98	0	0.00	53.90	10	23,079	0.04%
2023/08/14	5	54.60	3	55.20	54.00	2	23,352	0.01%
2023/08/11	36	56.94	17	56.95	56.80	19	23,780	0.08%
2023/08/10	17	58.21	24	58.30	58.00	-7	23,730	-0.03%
2023/08/09	6	58.08	22	58.12	58.30	-16	23,730	-0.07%
2023/08/08	12	58.07	39	58.05	57.80	-27	23,855	-0.11%
2023/08/07	4	55.90	5	56.10	57.20	-1	23,996	0.00%
2023/08/04	3	55.80	4	55.85	56.10	-1	24,323	0.00%
2023/08/02	2	55.30	8	55.41	55.20	-6	24,828	-0.02%
2023/08/01	21	55.26	24	55.15	54.80	-3	25,063	-0.01%
2023/07/31	18	55.09	20	55.54	55.50	-2	25,683	-0.01%
2023/07/28	10	53.87	4	53.85	53.80	6	26,100	0.02%
2023/07/27	2	54.55	4	54.58	54.50	-2	27,285	-0.01%
2023/07/26	12	54.20	12	53.51	53.40	0	28,078	0.00%
2023/07/25	2	53.25	2	53.45	54.00	0	29,699	0.00%
2023/07/24	7	53.67	4	53.58	53.50	3	31,348	0.01%
2023/07/21	27	54.93	16	55.27	54.40	11	32,211	0.03%
2023/07/20	8	55.76	14	55.34	55.70	-6	34,259	-0.02%
2023/07/19	17	53.84	22	53.85	53.70	-5	35,118	-0.01%
2023/07/18	15	53.65	12	53.69	53.50	3	35,969	0.01%
2023/07/17	11	54.74	9	54.79	54.80	2	36,519	0.01%
2023/07/14	9	55.80	8	56.06	55.70	1	37,088	0.00%
2023/07/13	14	56.36	23	56.68	56.10	-9	38,925	-0.02%
2023/07/12	5	57.40	2	57.50	57.20	3	41,165	0.01%
2023/07/11	4	57.68	5	58.12	57.70	-1	43,826	0.00%
2023/07/10	29	58.66	2	59.50	58.30	27	45,283	0.06%
2023/07/07	3	59.37	24	58.87	59.40	-21	46,632	-0.05%
2023/07/06	9	60.83	6	60.37	60.20	3	47,102	0.01%
2023/07/05	17	62.12	14	61.99	61.90	3	47,378	0.01%
2023/07/04	2	61.40	9	61.50	61.30	-7	47,089	-0.01%
2023/07/03	8	60.51	25.1	60.88	61.40	-17.1	47,026	-0.04%
2023/06/30	9	60.01	5	60.12	60.00	4	46,820	0.01%
2023/06/29	36	61.07	2	60.40	60.50	34	46,813	0.07%
2023/06/28	28	60.88	10.1	60.83	60.70	17.9	46,669	0.04%
2023/06/27	14	59.91	5.3	60.89	59.30	8.7	46,754	0.02%
2023/06/26	24	62.01	5	61.78	60.70	19	47,177	0.04%
2023/06/21	54	65.52	79	64.88	63.40	-25	46,949	-0.05%
2023/06/20	93	65.06	126	64.83	65.00	-33	45,875	-0.07%	大賣/
2023/06/19	7	60.87	23.3	62.79	63.90	-16.3	43,882	-0.04%
2023/06/16	8	57.79	35	57.93	58.10	-27	42,910	-0.06%
2023/06/15	12	55.77	29	55.90	57.30	-17	42,614	-0.04%
2023/06/14	20	56.45	404	56.30	56.00	-384	42,368	-0.91%	大賣/鉅額交易
2023/06/13	14	56.61	12	56.99	56.60	2	42,460	0.00%
2023/06/12	13	56.91	18	56.73	56.50	-5	42,670	-0.01%
2023/06/09	18	57.63	9	57.88	57.50	9	42,840	0.02%
2023/06/08	20	57.73	43	57.77	57.70	-23	43,055	-0.05%
2023/06/07	3	57.53	18	57.32	57.50	-15	42,805	-0.04%
2023/06/06	12.1	57.06	5	56.70	56.40	7.1	43,073	0.02%
2023/06/05	412.2	57.69	16	57.53	57.30	396.2	43,876	0.90%	大買/鉅額交易
2023/06/02	5.1	56.16	31	56.20	56.30	-25.9	43,546	-0.06%
2023/06/01	5	55.30	1	55.60	55.30	4	43,401	0.01%
2023/05/31	1	55.00	3	55.20	55.40	-2	43,443	0.00%
2023/05/30	9	55.18	3	56.13	54.80	6	43,459	0.01%
2023/05/29	13	55.68	19	55.25	55.80	-6	43,343	-0.01%
2023/05/26	17.1	54.98	5	55.16	54.80	12.1	43,222	0.03%
2023/05/25	8	55.98	0	0.00	56.00	8	43,100	0.02%
2023/05/24	25.2	57.06	133	57.33	56.70	-107.8	43,064	-0.25%	大賣/鉅額交易
2023/05/23	46	57.02	23.2	57.03	56.70	22.8	42,899	0.05%
2023/05/22	5	56.68	21	56.34	56.90	-16	42,593	-0.04%
2023/05/19	40.2	54.59	40	54.43	54.20	0.2	42,282	0.00%
2023/05/18	11	55.02	10	55.44	54.50	1	42,021	0.00%
2023/05/17	77	55.20	23	54.54	55.00	54	41,789	0.13%
2023/05/16	4	53.75	3	54.00	53.70	1	41,378	0.00%
2023/05/15	4.2	53.73	4	53.68	53.70	0.2	41,725	0.00%
2023/05/12	5	53.52	8	53.81	54.40	-3	43,241	-0.01%
2023/05/11	49	54.10	48	53.70	54.00	1	43,592	0.00%
2023/05/10	9	55.54	9	55.36	55.30	0	43,073	0.00%
2023/05/09	29	55.33	12.3	55.15	54.50	16.7	42,634	0.04%
2023/05/08	19	56.81	3	56.73	56.60	16	42,096	0.04%
2023/05/05	59	56.48	33.8	56.71	56.40	25.2	41,801	0.06%
2023/05/04	30	58.13	30	58.10	57.60	0	41,148	0.00%
2023/05/03	207	58.99	208	58.64	58.70	-1	40,545	0.00%	大買/大賣/
2023/05/02	253	57.58	210	58.23	57.40	43	39,311	0.11%	大買/大賣/
2023/04/28	86.5	58.60	41	58.56	58.00	45.5	38,504	0.12%
2023/04/27	270	57.72	277	57.40	57.50	-7	36,822	-0.02%	大買/大賣/
2023/04/26	54	55.46	28	55.75	55.90	26	35,055	0.07%
2023/04/25	133	57.67	123	57.14	56.40	10	34,075	0.03%	大買/大賣/
2023/04/24	123.2	54.83	144	56.34	57.50	-20.8	31,803	-0.07%	大買/大賣/
2023/04/21	163	54.37	158	53.67	54.70	5	30,689	0.02%	大買/大賣/
2023/04/20	111.2	54.64	128	54.33	54.40	-16.8	29,705	-0.06%	大買/大賣/
2023/04/19	144	56.54	111.4	56.30	56.60	32.6	28,932	0.11%	大買/大賣/
2023/04/18	201.1	56.21	160	56.52	55.90	41.1	28,155	0.15%	大買/大賣/
2023/04/17	323.2	57.84	312	57.95	58.00	11.2	26,225	0.04%	大買/大賣/
2023/04/14	99.4	54.25	105	53.98	54.20	-5.6	23,870	-0.02%	大賣/
2023/04/13	67	51.33	181	51.87	52.90	-114	21,249	-0.54%	大賣/鉅額交易
2023/04/12	14	47.07	150	47.62	48.15	-136	20,124	-0.68%	大賣/鉅額交易
2023/04/11	33	44.19	22	44.01	43.80	11	18,629	0.06%
2023/04/10	17	43.80	26	43.80	44.30	-9	18,055	-0.05%
2023/04/07	2	42.00	3	42.20	42.40	-1	17,575	-0.01%
2023/04/06	2	42.00	1	42.05	42.00	1	17,668	0.01%
2023/03/31	6	41.62	0	0.00	41.65	6	17,716	0.03%
2023/03/30	6	41.53	4	41.83	41.85	2	17,689	0.01%
2023/03/29	1	41.50	3	41.58	41.55	-2	17,597	-0.01%
2023/03/28	41	41.61	52	41.82	41.20	-11	17,588	-0.06%
2023/03/27	21	43.53	14	43.96	43.20	7	17,093	0.04%
2023/03/24	8	42.03	9.3	42.04	42.45	-1.3	16,439	-0.01%
2023/03/23	10	41.64	12	41.66	41.75	-2	16,380	-0.01%
2023/03/22	7	40.79	2	40.85	40.85	5	16,148	0.03%
2023/03/21	7.3	41.07	16	41.35	41.00	-8.8	16,101	-0.05%
2023/03/20	5	40.94	7	40.78	41.00	-2	16,040	-0.01%
2023/03/17	10	40.38	8	40.69	40.25	2	16,072	0.01%
2023/03/16	8	40.24	5	40.19	40.20	3	16,215	0.02%
2023/03/15	11	40.88	8.5	41.06	41.00	2.5	16,594	0.02%
2023/03/14	8	39.29	12	39.80	39.85	-4	16,663	-0.02%
2023/03/13	20	39.01	11	39.10	38.95	9	17,010	0.05%
2023/03/10	52	41.31	11	41.65	40.90	41	17,105	0.24%
2023/03/09	40	41.32	59	41.67	42.05	-19	17,023	-0.11%
2023/03/08	23	41.36	25	41.27	41.00	-2	16,777	-0.01%
2023/03/07	14.6	38.80	18	39.26	39.40	-3.4	16,726	-0.02%
2023/03/06	6	38.73	13	38.94	38.65	-7	16,633	-0.04%
2023/03/03	8.4	38.58	6	38.50	38.40	2.4	16,513	0.01%
2023/03/02	14	37.81	9	37.84	37.85	5	16,435	0.03%
2023/03/01	7	38.08	5	38.13	38.00	2	16,423	0.01%
2023/02/24	17	38.56	6.3	38.70	38.50	10.7	16,568	0.06%
2023/02/23	19	39.02	4	39.06	39.20	15	16,400	0.09%
2023/02/22	5	38.60	11	38.70	39.20	-6	16,303	-0.04%
2023/02/21	21	39.00	20	39.19	38.80	1	16,229	0.01%
2023/02/20	21	38.96	21.2	38.96	38.80	-0.2	15,930	0.00%
2023/02/17	8	38.41	20	38.61	38.50	-12	15,735	-0.08%
2023/02/16	3	37.78	6.2	37.83	38.00	-3.2	15,357	-0.02%
2023/02/15	14	37.62	11	37.35	37.30	3	15,226	0.02%
2023/02/14	5.7	37.23	3	37.27	37.60	2.7	15,097	0.02%
2023/02/13	23.1	37.62	14	37.73	37.65	9.1	15,039	0.06%
2023/02/10	64.5	38.53	69	38.58	37.95	-4.5	14,717	-0.03%
2023/02/09	31.6	37.26	40	37.32	37.35	-8.4	13,007	-0.06%
2023/02/08	4	35.92	2	35.78	35.90	2	12,322	0.02%
2023/02/07	2	35.28	2	35.43	35.45	0	12,217	0.00%
2023/02/06	5	35.47	15	35.53	35.50	-10	12,254	-0.08%
2023/02/03	6	34.71	100	35.14	34.95	-94	12,155	-0.77%
2023/02/02	9	34.54	4	34.85	34.45	5	12,027	0.04%
2023/02/01	1	34.60	6	34.88	34.55	-5	11,897	-0.04%
2023/01/31	26	34.57	0	0.00	34.60	26	11,785	0.22%
2023/01/30	2	34.15	19	34.07	34.10	-17	11,767	-0.14%
2023/01/17	7	34.34	16	34.25	34.15	-9	11,749	-0.08%
2023/01/16	1	34.25	2	34.35	34.40	-1	11,809	-0.01%
2023/01/13	2	34.88	2	34.85	34.70	0	11,871	0.00%
2023/01/11	1	35.30	0	0.00	35.05	1	11,993	0.01%
2023/01/10	2	34.85	0	0.00	34.80	2	11,948	0.02%
2023/01/09	4	35.10	1	35.10	34.95	3	11,937	0.03%
2023/01/06	18	35.25	0	0.00	35.25	18	11,951	0.15%
2023/01/05	11	35.65	5	35.64	35.25	6	12,024	0.05%
2023/01/04	74	35.26	5	35.36	35.45	69	11,953	0.58%
2023/01/03	35	35.65	11	35.56	35.40	24	11,892	0.20%
2022/12/30	4	36.06	20	35.87	35.75	-16	11,774	-0.14%
2022/12/29	0	0.00	8	35.05	35.10	-8	11,294	-0.07%
2022/12/28	9	35.36	124	35.04	35.10	-115	11,223	-1.02%	大賣/鉅額交易
2022/12/27	8	35.16	3	35.32	35.00	5	11,126	0.04%
2022/12/26	23	35.28	16	35.13	35.25	7	11,028	0.06%
2022/12/23	7	34.73	34	34.56	34.55	-27	10,789	-0.25%
2022/12/22	44	33.58	6	33.58	33.50	38	10,626	0.36%
2022/12/21	5	33.47	2	33.65	33.25	3	10,653	0.03%
2022/12/20	16	34.28	2	33.60	33.30	14	10,740	0.13%
2022/12/19	13	34.75	12	34.65	34.40	1	10,836	0.01%
2022/12/16	6	35.12	28	35.04	34.95	-22	10,808	-0.20%
2022/12/15	40	35.56	49	35.58	35.95	-9	10,663	-0.08%
2022/12/14	2	34.85	9	34.48	35.00	-7	10,373	-0.07%
2022/12/13	11	34.56	2	34.60	34.35	9	10,265	0.09%
2022/12/12	9	34.84	3	34.98	34.85	6	10,170	0.06%
2022/12/09	27	35.26	9	34.94	34.85	18	10,069	0.18%
2022/12/08	16	35.27	15	35.41	35.20	1	9,939	0.01%
2022/12/07	29	35.58	12	36.13	35.85	17	9,652	0.18%
2022/12/06	76	35.60	24	36.07	35.60	52	9,049	0.57%
2022/12/05	43.5	36.59	54	36.82	36.25	-10.6	8,693	-0.12%
2022/12/02	22	34.30	30	34.37	34.80	-8	7,945	-0.10%
2022/12/01	28	33.47	4	33.60	33.10	24	7,385	0.32%
2022/11/30	66	33.45	11	33.67	33.40	55	7,203	0.76%
2022/11/29	17	34.30	30	33.79	33.90	-13	6,738	-0.19%
2022/11/28	11	31.85	14	31.85	31.90	-3	5,674	-0.05%
2022/11/25	8	31.54	10	31.58	31.40	-2	5,575	-0.04%
2022/11/24	2	31.30	7	31.66	31.40	-5	5,571	-0.09%
2022/11/23	2	31.58	0	0.00	31.55	2	5,518	0.04%
2022/11/22	13	31.67	16	31.79	31.55	-3	5,426	-0.06%
2022/11/18	0	0.00	8	31.11	31.05	-8	5,115	-0.16%
2022/11/17	9	30.67	2	30.60	30.60	7	5,066	0.14%
2022/11/16	5	31.19	7	31.53	31.05	-2	4,972	-0.04%
2022/11/15	3	30.92	0	0.00	30.95	3	4,857	0.06%
2022/11/14	2	31.00	1	30.90	31.15	1	4,831	0.02%
2022/11/11	1	30.90	0	0.00	30.90	1	4,846	0.02%
2022/11/10	2	31.20	2	31.23	31.10	0	4,916	0.00%
2022/11/09	16	31.12	1	31.70	31.05	15	5,034	0.30%
2022/11/08	13	32.05	2	31.93	31.60	11	4,958	0.22%
2022/11/07	2	33.10	2	33.18	33.05	0	4,776	0.00%
2022/11/04	4	32.76	3	32.97	32.65	1	4,807	0.02%
2022/11/03	6	32.48	4	32.75	33.10	2	4,848	0.04%
2022/11/02	2	32.58	19	32.45	32.45	-17	4,956	-0.34%
2022/11/01	1	31.65	6	31.90	31.80	-5	5,247	-0.10%
2022/10/31	3	31.32	5	31.38	31.35	-2	5,441	-0.04%
2022/10/28	3	31.12	5	31.62	30.60	-2	5,701	-0.04%
2022/10/27	13	31.22	5	31.28	31.20	8	6,360	0.13%
2022/10/26	3	31.20	8	31.19	31.05	-5	7,147	-0.07%
2022/10/25	5	31.62	3	31.58	31.35	2	7,599	0.03%
2022/10/24	5	31.98	6	32.28	32.30	-1	7,643	-0.01%
2022/10/21	5	31.21	20	31.23	31.60	-15	7,662	-0.20%
2022/10/20	64	30.10	2	30.30	30.25	62	7,750	0.80%
2022/10/19	3	31.22	1	31.15	31.15	2	7,706	0.03%
2022/10/18	4	31.55	1	31.90	31.30	3	7,721	0.04%
2022/10/17	6	31.60	9	31.59	31.80	-3	7,877	-0.04%
2022/10/14	7	31.44	6	31.56	31.45	1	8,017	0.01%
2022/10/13	13	31.96	1	31.85	31.15	12	8,057	0.15%
2022/10/12	6	33.01	2	32.90	32.90	4	8,015	0.05%
2022/10/11	4	33.59	4	33.61	33.55	0	8,125	0.00%
2022/10/07	5	33.45	3	33.87	33.45	2	8,286	0.02%
2022/10/06	0	0.00	3	34.05	33.95	-3	8,551	-0.04%
2022/10/05	3	34.40	0	0.00	34.10	3	9,131	0.03%
2022/10/04	3	34.20	1	34.45	34.35	2	9,375	0.02%
2022/10/03	3	33.83	5	34.02	34.15	-2	9,695	-0.02%
2022/09/30	3	33.32	3	33.47	33.80	0	9,935	0.00%
2022/09/29	1	33.95	2	34.53	34.00	-1	10,071	-0.01%
2022/09/28	15	34.12	13	33.89	33.70	2	10,280	0.02%
2022/09/27	4	34.41	7	34.72	34.15	-3	10,620	-0.03%
2022/09/26	9	35.94	6	36.21	35.55	3	10,875	0.03%
2022/09/23	1	36.10	1	36.35	36.10	0	11,223	0.00%
2022/09/22	1	36.05	1	35.80	35.95	0	11,423	0.00%
2022/09/21	6	35.83	4	35.86	35.55	2	11,592	0.02%
2022/09/20	0	0.00	1	36.10	36.10	-1	11,680	-0.01%
2022/09/19	1	35.75	1	35.75	35.60	0	11,793	0.00%
2022/09/16	4	36.09	2	36.08	36.05	2	11,941	0.02%
2022/09/15	8	37.26	1	37.55	36.55	7	12,241	0.06%
2022/09/14	5	36.35	4	36.63	36.85	1	12,686	0.01%
2022/09/13	1	36.45	1	36.70	36.70	0	13,391	0.00%
2022/09/12	1	36.70	5	36.53	36.80	-4	15,449	-0.03%
2022/09/08	2	35.90	0	0.00	36.00	2	16,498	0.01%
2022/09/07	0	0.00	2	35.88	35.75	-2	17,074	-0.01%
2022/09/06	2	35.38	4	35.98	35.60	-2	17,122	-0.01%
2022/09/05	0	0.00	1	35.60	35.35	-1	17,077	-0.01%
2022/09/01	0	0.00	1	35.45	35.25	-1	17,091	-0.01%
2022/08/31	1	35.35	4	35.54	35.50	-3	17,113	-0.02%
2022/08/30	4	35.10	5	35.50	35.15	-1	17,109	-0.01%
2022/08/29	5	35.22	0	0.00	35.00	5	17,110	0.03%
2022/08/26	0	0.00	2	36.08	35.80	-2	17,097	-0.01%
2022/08/25	3	35.70	1	35.95	35.75	2	17,140	0.01%
2022/08/24	7	35.81	5	35.78	35.75	2	17,235	0.01%
2022/08/23	1	35.80	2	35.43	35.90	-1	17,266	-0.01%
2022/08/22	4	34.90	8	34.89	35.20	-4	17,223	-0.02%
2022/08/19	4	35.33	4	35.45	35.10	0	17,273	0.00%
2022/08/18	6	35.33	9	35.06	35.40	-3	17,291	-0.02%
2022/08/17	15	35.32	2	35.28	35.05	13	17,429	0.07%
2022/08/16	10	36.19	3	37.07	35.60	7	17,431	0.04%
2022/08/15	3	36.85	4	37.03	36.90	-1	17,493	-0.01%
2022/08/12	2	37.13	5	37.25	37.00	-3	17,579	-0.02%
2022/08/11	3	37.02	9	37.19	36.80	-6	17,572	-0.03%
2022/08/10	7	36.92	3	36.95	36.75	4	17,554	0.02%
2022/08/09	8	37.04	9	37.21	37.15	-1	17,517	-0.01%
2022/08/08	31	37.10	49	37.17	37.00	-18	17,402	-0.10%
2022/08/05	38	35.75	34	35.99	35.95	4	17,068	0.02%
2022/08/04	20	36.56	24	36.81	36.00	-4	16,971	-0.02%
2022/08/03	58	37.55	32	37.70	37.10	26	16,796	0.15%
2022/08/02	9	37.95	9	38.05	38.20	0	16,240	0.00%
2022/08/01	10	36.62	40	37.11	37.35	-30	15,602	-0.19%
2022/07/29	6	35.34	18	35.76	35.90	-12	15,172	-0.08%
2022/07/28	20	35.66	4	35.81	35.25	16	15,100	0.11%
2022/07/27	8	35.62	22	35.74	35.90	-14	15,046	-0.09%
2022/07/26	7	35.07	11	35.12	35.20	-4	14,971	-0.03%
2022/07/25	1	35.20	14	35.15	34.95	-13	14,971	-0.09%
2022/07/22	13	34.87	7	35.28	35.00	6	14,970	0.04%
2022/07/21	12	34.78	3	34.70	34.70	9	14,968	0.06%
2022/07/20	3	35.00	10	35.50	35.35	-7	15,124	-0.05%
2022/07/19	4	35.24	6	35.13	35.00	-2	15,270	-0.01%
2022/07/18	17	35.09	2	35.60	35.00	15	15,522	0.10%
2022/07/15	20	34.91	15	34.99	35.10	5	15,567	0.03%
2022/07/14	27	35.90	15	35.96	35.85	12	15,585	0.08%
2022/07/13	19	35.45	23.1	36.10	36.05	-4.1	15,513	-0.03%
2022/07/12	11	34.15	7.3	34.34	34.25	3.7	15,255	0.02%
2022/07/11	1	34.35	12	33.83	34.35	-11	15,535	-0.07%
2022/07/08	9	33.08	7	34.06	32.75	2	15,691	0.01%
2022/07/07	15	33.73	8	33.80	33.40	7	15,583	0.04%
2022/07/06	8	34.16	8	34.13	33.85	0	15,517	0.00%
2022/07/05	5	34.33	12	34.22	34.70	-7	15,350	-0.05%
2022/07/04	77	32.10	13	32.96	33.10	64	14,928	0.43%
2022/07/01	8	32.94	19	32.95	32.55	-11	14,518	-0.08%
2022/06/30	13	32.54	10.2	32.48	32.35	2.8	13,940	0.02%
2022/06/29	9	32.72	15	32.57	32.20	-6	13,691	-0.04%
2022/06/28	5	32.00	7	32.33	32.15	-2	13,485	-0.01%
2022/06/27	3	31.92	1	31.90	31.85	2	13,380	0.01%
2022/06/24	37	31.38	5	31.39	31.75	32	13,262	0.24%
2022/06/23	13	31.65	5	31.89	31.15	8	13,081	0.06%
2022/06/22	52	32.03	7	31.73	31.35	45	12,740	0.35%
2022/06/21	24	33.86	22	34.05	34.40	2	12,182	0.02%
2022/06/20	30	36.32	38	36.91	34.40	-8	11,440	-0.07%
2022/06/17	16	36.21	20	35.96	38.20	-4	9,329	-0.04%
2022/06/16	14	34.79	7	34.69	34.75	7	8,190	0.09%
2022/06/15	5	33.72	4	33.78	34.00	1	7,566	0.01%
2022/06/14	3	33.45	4	33.38	33.45	-1	7,473	-0.01%
2022/06/13	1	33.55	2	33.23	33.45	-1	7,447	-0.01%
2022/06/10	1	33.55	0	0.00	33.45	1	7,403	0.01%
2022/06/09	6	33.99	2	34.15	33.95	4	7,389	0.05%
2022/06/08	3	33.72	3	33.90	34.05	0	7,334	0.00%
2022/06/07	2	33.33	2	33.35	33.60	0	7,289	0.00%
2022/06/06	1	32.95	2	33.25	32.95	-1	7,260	-0.01%
2022/06/02	32	33.30	8	33.61	33.40	24	7,273	0.33%
2022/06/01	61	34.61	2	34.35	33.90	59	7,222	0.82%
2022/05/31	7	34.29	1	34.50	34.10	6	7,105	0.08%
2022/05/30	8	34.16	0	0.00	34.20	8	7,023	0.11%
2022/05/27	18	33.94	7	33.73	33.50	11	6,976	0.16%
2022/05/26	6	34.19	6	34.06	33.95	0	6,926	0.00%
2022/05/25	5.1	34.24	11	34.38	33.85	-6	6,836	-0.09%
2022/05/24	6	34.16	9	34.13	34.00	-3	6,625	-0.05%
2022/05/23	4	34.06	28	34.04	33.75	-24	6,483	-0.37%
2022/05/20	11	33.31	15	33.41	33.30	-4	6,281	-0.06%
2022/05/19	57	32.76	10	32.61	32.45	47	6,117	0.77%
2022/05/18	3	32.43	7	32.85	32.80	-4	6,131	-0.07%
2022/05/17	7	32.52	5	32.48	32.50	2	6,135	0.03%
2022/05/16	3	31.58	2	31.98	31.95	1	6,090	0.02%
2022/05/13	6	31.69	1	31.85	31.55	5	6,042	0.08%
2022/05/12	10	32.04	5	31.38	31.15	5	5,992	0.08%
2022/05/11	17	33.20	1	32.95	32.90	16	5,844	0.27%
2022/05/10	7	32.61	9	32.73	33.60	-2	5,743	-0.03%
2022/05/09	5	32.59	15	33.10	32.55	-10	5,606	-0.18%
2022/05/06	6	32.40	10	32.47	32.50	-4	5,441	-0.07%
2022/05/05	7	32.66	10	32.73	32.50	-3	5,378	-0.06%
2022/05/04	3	32.52	19	32.67	32.25	-16	5,328	-0.30%
2022/05/03	12	32.99	3	33.58	32.85	9	5,266	0.17%
2022/04/29	8	33.13	7	33.34	33.20	1	5,153	0.02%
2022/04/28	4	33.00	6	33.25	33.20	-2	5,071	-0.04%
2022/04/27	6	33.23	4	33.28	33.25	2	4,986	0.04%
2022/04/26	18	33.66	7	34.31	34.20	11	4,794	0.23%
2022/04/25	37	34.21	30	34.32	34.20	7	4,451	0.16%
2022/04/22	17	33.64	14	34.00	34.70	3	4,162	0.07%
2022/04/21	1	33.30	29	33.07	32.80	-28	3,836	-0.73%
2022/04/20	11	33.83	4	33.81	33.80	7	3,651	0.19%
2022/04/19	16	33.86	5	33.69	34.00	11	3,416	0.32%
2022/04/18	4	33.65	6	33.37	33.50	-2	3,197	-0.06%
2022/04/15	7	33.31	9	32.84	33.75	-2	2,960	-0.07%
2022/04/14	5.3	32.21	5	32.25	32.30	0.3	2,484	0.01%
2022/04/13	3	30.82	1.1	30.85	30.85	1.9	2,029	0.09%
2022/04/12	0	0.00	2	30.18	30.70	-2	1,866	-0.11%
2022/04/11	1	29.85	3	30.15	29.80	-2	1,758	-0.11%
2022/04/01	0	0.00	3	29.35	29.35	-3	1,719	-0.17%
2022/03/28	1	29.35	0	0.00	29.50	1	1,756	0.06%
2022/03/24	0	0.00	1	29.75	29.70	-1	1,762	-0.06%
2022/03/23	0	0.00	1	29.70	29.85	-1	1,764	-0.06%
2022/03/18	0	0.00	1	29.60	29.55	-1	1,765	-0.06%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	0	0.00	3	29.00	29.10	-3	1,764	-0.17%
2022/03/15	0	0.00	1	29.15	29.00	-1	1,762	-0.06%
2022/03/10	0	0.00	4	29.74	29.75	-4	1,823	-0.22%
2022/03/09	0	0.00	1	29.05	29.25	-1	1,821	-0.06%
2022/03/08	2	29.00	0	0.00	28.75	2	1,808	0.11%
2022/03/03	1	29.90	0	0.00	29.95	1	1,782	0.06%
2022/03/02	1	30.05	0	0.00	30.15	1	1,816	0.06%
2022/03/01	1	30.00	1	30.40	30.05	0	1,838	0.00%
2022/02/07	0	0.00	2	29.48	29.55	-2	2,223	-0.09%
2022/01/26	0	0.00	5	29.17	29.10	-5	2,237	-0.22%
2022/01/24	0	0.00	2	29.35	29.35	-2	2,248	-0.09%
2022/01/21	0	0.00	2	29.58	29.45	-2	2,236	-0.09%
2022/01/19	0	0.00	8	29.74	29.70	-8	2,234	-0.36%
2022/01/18	0	0.00	6	29.78	29.65	-6	2,228	-0.27%
2022/01/13	0	0.00	1	29.95	30.15	-1	2,254	-0.04%
2022/01/12	0	0.00	1	29.70	29.70	-1	2,230	-0.04%
2022/01/10	1	30.65	4	30.65	30.40	-3	2,201	-0.14%
2022/01/07	0	0.00	2	30.30	29.95	-2	2,108	-0.09%
2022/01/06	0	0.00	2	29.88	29.65	-2	2,037	-0.10%
2022/01/04	0	0.00	1	29.45	29.50	-1	1,995	-0.05%
2021/12/30	2	29.45	0	0.00	29.35	2	1,985	0.10%
2021/12/29	2	29.60	5	29.86	29.60	-3	1,970	-0.15%
2021/12/27	0	0.00	2	29.75	29.70	-2	1,915	-0.10%
2021/12/24	0	0.00	1	29.60	29.40	-1	1,908	-0.05%
2021/12/22	0	0.00	4	29.23	29.10	-4	1,931	-0.21%
2021/12/16	0	0.00	1	29.15	29.10	-1	1,939	-0.05%
2021/12/15	0	0.00	1	29.15	29.00	-1	1,959	-0.05%
2021/12/14	0	0.00	1	29.10	29.00	-1	1,973	-0.05%
2021/12/13	0	0.00	1	29.45	29.45	-1	1,975	-0.05%
2021/12/10	0	0.00	3	29.55	29.55	-3	1,999	-0.15%
2021/12/09	0	0.00	2	29.70	29.55	-2	2,023	-0.10%
2021/12/08	1	29.85	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	30.00	1	30.25	29.95	0	2,038	0.00%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	1	29.40	29.35	-1	2,068	-0.05%
2021/12/02	2	29.10	2	29.13	29.05	0	2,084	0.00%
2021/11/30	0	0.00	1	29.60	29.00	-1	2,148	-0.05%
2021/11/29	0	0.00	1	29.35	29.20	-1	2,151	-0.05%
2021/11/25	0	0.00	1	30.55	30.40	-1	2,090	-0.05%
2021/11/23	0	0.00	2	30.15	30.20	-2	2,019	-0.10%
2021/11/19	1	30.05	1	30.20	30.25	0	1,969	0.00%
2021/11/18	0	0.00	3	30.23	30.35	-3	1,928	-0.16%
2021/11/17	1	30.00	2	30.10	30.00	-1	1,854	-0.05%
2021/11/16	20	30.15	25	30.25	29.80	-5	1,794	-0.28%
2021/11/15	1	28.95	1	29.00	29.00	0	1,619	0.00%
2021/11/11	1	29.10	4	29.10	29.10	-3	1,614	-0.19%
2021/11/10	2	29.13	7	29.07	28.95	-5	1,709	-0.29%
2021/11/09	0	0.00	2	29.08	29.35	-2	1,728	-0.12%
2021/11/08	0	0.00	3	29.20	29.15	-3	1,715	-0.17%
2021/11/05	0	0.00	2	28.70	28.70	-2	1,730	-0.12%
2021/11/04	0	0.00	1	28.80	28.80	-1	1,755	-0.06%
2021/11/02	0	0.00	5	28.76	28.75	-5	1,772	-0.28%
2021/10/29	0	0.00	7	28.32	28.20	-7	1,824	-0.38%
2021/10/28	0	0.00	8	28.38	28.35	-8	1,912	-0.42%
2021/10/27	0	0.00	1	28.20	28.25	-1	2,126	-0.05%
2021/10/26	0	0.00	1	28.15	28.10	-1	2,138	-0.05%
2021/10/22	3	27.93	0	0.00	27.95	3	2,200	0.14%
2021/10/21	1	28.20	0	0.00	28.15	1	2,230	0.04%
2021/10/19	0	0.00	1	28.40	28.45	-1	2,374	-0.04%
2021/10/14	2	28.05	0	0.00	28.20	2	2,435	0.08%
2021/10/12	2	27.95	0	0.00	28.00	2	2,482	0.08%
2021/10/08	1	28.15	0	0.00	28.15	1	2,500	0.04%
2021/10/06	2	28.05	0	0.00	28.05	2	2,521	0.08%
2021/10/05	1	28.00	1	28.25	28.45	0	2,526	0.00%
2021/10/04	0	0.00	1	28.40	28.25	-1	2,547	-0.04%
2021/10/01	2	28.10	0	0.00	28.15	2	2,552	0.08%
2021/09/29	0	0.00	3	28.00	28.10	-3	2,558	-0.12%
2021/09/28	0	0.00	5	28.08	28.20	-5	2,560	-0.20%
2021/09/27	3	28.22	1	28.40	28.10	2	2,578	0.08%
2021/09/24	3	28.43	0	0.00	28.20	3	2,599	0.12%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/22	4	27.90	0	0.00	28.25	4	2,650	0.15%
2021/09/15	1	28.20	1	28.15	28.10	0	2,938	0.00%
2021/09/14	1	27.50	1	27.80	27.95	0	3,017	0.00%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	1	27.80	0	0.00	27.40	1	3,401	0.03%
2021/09/06	1	28.55	0	0.00	28.10	1	3,378	0.03%
2021/09/03	3	28.65	0	0.00	28.65	3	3,337	0.09%
2021/09/01	1	29.05	1	29.25	29.00	0	3,338	0.00%
2021/08/30	2	28.98	0	0.00	29.00	2	3,383	0.06%
2021/08/27	0	0.00	1	29.05	29.10	-1	3,501	-0.03%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/24	0	0.00	1	29.40	29.30	-1	3,733	-0.03%
2021/08/19	1	29.15	0	0.00	28.95	1	3,743	0.03%
2021/08/18	0	0.00	0	29.45	29.45	0	3,722	0.00%
2021/08/16	1	30.30	0	0.00	29.45	1	3,687	0.03%
2021/08/11	0	0.00	10	30.20	29.95	-10	3,535	-0.28%
2021/08/10	0	0.00	20	30.13	30.20	-20	3,511	-0.57%
2021/08/05	1	29.50	0	0.00	29.70	1	3,543	0.03%
2021/08/04	0	0.00	1	30.30	29.85	-1	3,632	-0.03%
2021/08/02	0	0.00	3	30.67	30.90	-3	3,548	-0.08%
2021/07/29	0	0.00	4	29.98	30.00	-4	3,343	-0.12%
2021/07/28	0	0.00	1	29.45	29.80	-1	3,342	-0.03%
2021/07/27	0	0.00	1	29.85	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	4	29.99	29.85	-4	3,374	-0.12%
2021/07/23	3	29.50	5	29.61	29.55	-2	3,343	-0.06%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	2	29.15	29.10	-2	3,742	-0.05%
2021/07/15	1	28.65	4	28.60	28.65	-3	3,764	-0.08%
2021/07/13	6	28.70	0	0.00	28.55	6	4,110	0.15%
2021/07/12	1	28.75	0	0.00	28.80	1	4,147	0.02%
2021/07/09	3	28.60	10	28.65	28.55	-7	4,213	-0.17%
2021/07/06	0	0.00	1	28.95	29.00	-1	4,282	-0.02%
2021/07/05	0	0.00	2	28.90	28.95	-2	4,284	-0.05%
2021/07/02	2	28.83	1	28.85	28.90	1	4,283	0.02%
2021/07/01	0	0.00	12	29.18	29.00	-12	4,276	-0.28%
2021/06/30	7	29.18	1	29.35	29.15	6	4,275	0.14%
2021/06/29	1	29.20	0	0.00	29.10	1	4,272	0.02%
2021/06/28	2	30.00	0	0.00	29.65	2	4,246	0.05%
2021/06/23	4	29.91	3	29.77	29.70	1	3,958	0.03%
2021/06/22	5	29.90	5	30.38	29.85	0	3,860	0.00%
2021/06/21	2	29.38	2	29.55	29.55	0	3,570	0.00%
2021/06/18	1	29.50	1	29.05	29.20	0	3,472	0.00%
2021/06/17	0	0.00	1	28.75	28.85	-1	3,433	-0.03%
2021/06/16	1	28.70	0	0.00	28.50	1	3,456	0.03%
2021/06/15	2	28.53	6	28.52	28.60	-4	3,456	-0.12%
2021/06/10	1	28.85	0	0.00	28.80	1	3,441	0.03%
2021/06/09	0	0.00	4	29.05	29.20	-4	3,429	-0.12%
2021/06/08	1	29.00	1	29.45	29.00	0	3,430	0.00%
2021/06/07	1	28.95	2	28.68	29.00	-1	3,438	-0.03%
2021/06/04	1	30.00	0	0.00	29.30	1	3,439	0.03%
2021/06/03	39	29.58	2	29.68	29.90	37	3,338	1.11%
2021/06/01	0	0.00	10	27.75	27.85	-10	3,156	-0.32%
2021/05/28	2	27.65	1	27.50	27.65	1	3,238	0.03%
2021/05/27	1	27.25	1	27.25	27.20	0	3,418	0.00%
2021/05/25	1	27.45	0	0.00	27.45	1	3,897	0.03%
2021/05/24	2	27.08	1	27.05	27.40	1	3,920	0.03%
2021/05/21	0	0.00	2	26.88	26.90	-2	3,944	-0.05%
2021/05/20	1	26.75	0	0.00	26.60	1	3,972	0.03%
2021/05/19	3	26.58	3	26.83	26.85	0	3,980	0.00%
2021/05/18	1	26.60	4	26.60	26.85	-3	3,980	-0.08%
2021/05/17	2	25.75	1	25.95	25.60	1	3,973	0.03%
2021/05/14	1	26.45	3	26.45	26.60	-2	3,929	-0.05%
2021/05/13	2	26.25	1	26.50	26.35	1	3,904	0.03%
2021/05/12	2.3	26.94	0	0.00	26.50	2.3	3,863	0.06%
2021/05/07	2	28.45	0	0.00	28.60	2	3,706	0.05%
2021/05/05	0	0.00	1	28.80	28.40	-1	3,687	-0.03%
2021/05/04	1	28.45	3	29.00	28.50	-2	3,672	-0.05%
2021/05/03	2	29.55	0	0.00	29.55	2	3,600	0.06%
2021/04/29	0	0.00	2	30.40	30.05	-2	3,610	-0.06%
2021/04/28	2	29.98	2	30.05	30.00	0	3,573	0.00%
2021/04/27	0	0.00	4	30.36	30.30	-4	3,541	-0.11%
2021/04/26	3	30.95	1	30.70	30.75	2	3,499	0.06%
2021/04/23	1	30.65	3	30.78	30.70	-2	3,442	-0.06%
2021/04/22	6	31.18	8	31.18	30.50	-2	3,378	-0.06%
2021/04/21	1	30.05	1	30.25	30.30	0	3,153	0.00%
2021/04/20	12	30.73	6	30.40	30.45	6	3,118	0.19%
2021/04/19	5	30.82	5	30.57	31.10	0	3,048	0.00%
2021/04/16	0	0.00	2	29.68	29.75	-2	2,815	-0.07%
2021/04/15	2	29.55	8	29.55	29.55	-6	2,786	-0.22%
2021/04/14	4	29.15	1	29.25	29.20	3	2,739	0.11%
2021/04/13	0	0.00	0.1	28.80	28.75	-0.1	2,694	0.00%
2021/04/12	1	28.80	0.1	28.80	28.80	0.9	2,694	0.03%
2021/04/08	0	0.00	13	29.00	29.00	-13	2,760	-0.47%
2021/04/07	0	0.00	5	29.05	29.05	-5	2,756	-0.18%
2021/04/06	0	0.00	10	28.90	28.95	-10	2,763	-0.36%
2021/03/31	3	28.82	1	28.85	28.85	2	2,749	0.07%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/24	0	0.00	1	29.35	29.35	-1	2,894	-0.03%
2021/03/23	3	29.05	0	0.00	29.10	3	2,893	0.10%
2021/03/19	1	29.05	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.30	2	29.30	29.25	-1	2,874	-0.03%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	0	0.00	2	29.35	29.10	-2	2,869	-0.07%
2021/03/10	1	29.60	0	0.00	29.35	1	2,877	0.03%
2021/03/08	1	29.95	4	29.96	29.95	-3	2,837	-0.11%
2021/03/05	3	29.75	1	29.90	29.75	2	2,814	0.07%
2021/03/04	1	29.75	4	29.95	30.00	-3	2,795	-0.11%
2021/03/03	1	29.75	5	29.70	29.70	-4	2,756	-0.15%
2021/03/02	3	30.23	0	0.00	29.70	3	2,725	0.11%
2021/02/26	28.1	30.22	9.5	30.23	30.30	18.6	2,564	0.73%
2021/02/25	6	29.48	4	29.24	29.55	2	2,295	0.09%
2021/02/24	1	28.45	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	11	28.33	28.60	-11	2,105	-0.52%
2021/02/22	1	28.00	1	28.10	28.25	0	2,129	0.00%
2021/02/17	3	27.58	0.5	27.70	27.70	2.5	2,104	0.12%
2021/01/22	0	0.00	1	28.15	28.20	-1	2,125	-0.05%
2021/01/21	1	27.40	0	0.00	27.55	1	2,086	0.05%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/13	2	28.23	0	0.00	28.20	2	1,986	0.10%
2021/01/12	6	28.41	0	0.00	28.10	6	1,963	0.31%
2021/01/11	1	28.85	0	0.00	28.70	1	1,924	0.05%
2021/01/07	3	28.67	0	0.00	28.70	3	1,893	0.16%
2021/01/06	0	0.00	1	29.15	28.85	-1	1,869	-0.05%
2021/01/05	0	0.00	1	29.35	29.15	-1	1,829	-0.05%
2021/01/04	0	0.00	29	29.41	29.45	-29	1,815	-1.60%
2020/12/31	0	0.00	3	28.90	29.00	-3	1,728	-0.17%
2020/12/30	1	28.80	0	0.00	29.05	1	1,713	0.06%
2020/12/29	0	0.00	31	29.20	29.05	-31	1,703	-1.82%
2020/12/28	0	0.00	20	29.05	28.95	-20	1,684	-1.19%
2020/12/25	70	28.70	0	0.00	28.60	70	1,654	4.23%
2020/12/23	3	28.58	1	28.70	28.70	2	1,647	0.12%
2020/12/22	8	28.86	0	0.00	28.40	8	1,671	0.48%
2020/12/21	0	0.00	1	29.60	29.45	-1	1,672	-0.06%
2020/12/18	1	28.45	6	29.10	29.10	-5	1,601	-0.31%
2020/12/14	4	28.25	0	0.00	28.30	4	1,557	0.26%
2020/12/11	0	0.00	6	28.17	28.05	-6	1,567	-0.38%
2020/12/10	0	0.00	2	28.33	28.25	-2	1,562	-0.13%
2020/12/09	0	0.00	16	28.45	28.60	-16	1,578	-1.01%
2020/12/08	2	28.73	0	0.00	28.60	2	1,590	0.13%
2020/12/07	0	0.00	1	28.80	28.85	-1	1,616	-0.06%
2020/12/04	0	0.00	3	29.17	29.10	-3	1,630	-0.18%
2020/12/03	0	0.00	2	28.80	28.75	-2	1,629	-0.12%
2020/12/02	16	28.40	0	0.00	28.45	16	1,667	0.96%
2020/12/01	2	28.48	0	0.00	28.55	2	1,732	0.12%
2020/11/30	3	28.80	0	0.00	28.70	3	1,792	0.17%
2020/11/26	0	0.00	1	28.85	28.70	-1	2,209	-0.05%
2020/11/25	1	29.00	1	29.05	29.00	0	2,846	0.00%
2020/11/24	1	28.80	0	0.00	28.60	1	2,891	0.03%
2020/11/23	2	28.80	5	28.75	28.80	-3	2,901	-0.10%
2020/11/19	4	28.98	1	29.10	29.00	3	2,900	0.10%
2020/11/18	1	28.60	3	28.70	28.60	-2	2,895	-0.07%
2020/11/17	0	0.00	3	28.52	28.55	-3	2,894	-0.10%
2020/11/13	3	28.43	1	28.25	28.50	2	3,042	0.07%
2020/11/12	0	0.00	1	28.60	28.60	-1	3,061	-0.03%
2020/11/11	12	28.43	1	28.40	28.55	11	3,143	0.35%
2020/11/10	2	28.30	2	28.60	28.30	0	3,128	0.00%
2020/11/09	1	27.90	0	0.00	27.80	1	3,092	0.03%
2020/11/03	0	0.00	76	27.95	27.90	-76	3,197	-2.38%
2020/11/02	1	27.60	3	27.73	27.75	-2	3,208	-0.06%
2020/10/30	0	0.00	2	27.45	27.40	-2	3,214	-0.06%
2020/10/29	1	27.10	0	0.00	27.30	1	3,212	0.03%
2020/10/28	3	27.68	0	0.00	27.65	3	3,227	0.09%
2020/10/27	2	27.75	0	0.00	27.80	2	3,225	0.06%
2020/10/26	3	27.77	0	0.00	27.75	3	3,234	0.09%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/19	1	27.95	0	0.00	28.15	1	3,311	0.03%
2020/10/13	1	28.20	0	0.00	28.20	1	3,337	0.03%
2020/10/07	1	28.60	0	0.00	28.80	1	3,381	0.03%
2020/09/25	1	28.00	0	0.00	28.00	1	3,669	0.03%
2020/09/24	2	28.33	0	0.00	28.05	2	3,668	0.05%
2020/09/23	0	0.00	2	29.10	29.00	-2	3,634	-0.06%
2020/09/22	1	29.25	0	0.00	29.30	1	3,629	0.03%
2020/09/17	0	0.00	2	29.65	29.55	-2	3,641	-0.05%
2020/09/16	3	29.60	1	29.80	29.75	2	3,732	0.05%
2020/09/15	0	0.00	10	29.58	29.55	-10	3,759	-0.27%
2020/09/14	23	29.35	0	0.00	29.40	23	3,766	0.61%
2020/09/11	2	29.73	10	29.75	29.70	-8	3,746	-0.21%
2020/09/10	11	30.00	0	0.00	29.85	11	3,733	0.29%
2020/09/09	0	0.00	15	29.90	30.00	-15	3,708	-0.40%
2020/09/08	0	0.00	10	30.75	30.25	-10	3,685	-0.27%
2020/09/07	17	30.36	20	30.60	30.40	-3	3,680	-0.08%
2020/09/04	10	30.05	0	0.00	30.25	10	3,677	0.27%
2020/09/03	25	30.76	8	31.00	30.65	17	3,632	0.47%
2020/09/02	10	30.67	5	31.02	30.85	5	3,597	0.14%
2020/09/01	9	31.26	11	31.42	31.20	-2	3,539	-0.06%
2020/08/31	19	31.00	102	30.90	32.00	-83	3,278	-2.53%	大賣/
2020/08/28	5	28.95	40	28.99	29.10	-35	2,640	-1.33%
2020/08/27	40	28.53	10	28.70	28.70	30	2,584	1.16%
2020/08/26	10	28.55	21	28.77	28.70	-11	2,581	-0.43%
2020/08/25	60	28.65	0	0.00	28.35	60	2,588	2.32%
2020/08/24	1	28.70	3	28.68	28.55	-2	2,583	-0.08%
2020/08/20	2	27.65	1	28.15	27.75	1	2,621	0.04%
2020/08/19	1	28.70	2	28.80	28.85	-1	2,558	-0.04%
2020/08/17	0	0.00	2	28.38	28.40	-2	2,503	-0.08%
2020/08/11	0	0.00	8	27.30	27.30	-8	2,533	-0.32%
2020/08/10	0	0.00	47	27.19	27.20	-47	2,519	-1.87%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/05	55	27.02	0	0.00	26.95	55	2,485	2.21%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	11	27.09	27.60	-11	2,528	-0.44%
2020/07/31	5	26.74	0	0.00	26.65	5	2,524	0.20%
2020/07/29	6	26.90	0	0.00	26.90	6	2,571	0.23%
2020/07/28	2	26.60	0	0.00	26.55	2	2,579	0.08%
2020/07/27	1	27.05	0	0.00	26.95	1	2,591	0.04%
2020/07/24	2	27.75	0	0.00	27.65	2	2,582	0.08%
2020/07/15	2	27.65	0	0.00	27.55	2	2,599	0.08%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/09	1	28.80	0	0.00	28.65	1	2,602	0.04%
2020/07/07	1	29.70	0	0.00	29.65	1	2,497	0.04%
2020/07/06	1	29.70	0	0.00	29.65	1	2,490	0.04%
2020/07/02	1	29.85	0	0.00	29.90	1	2,469	0.04%
2020/07/01	0	0.00	1	29.80	29.80	-1	2,481	-0.04%
2020/06/30	0	0.00	4	29.93	29.80	-4	2,486	-0.16%
2020/06/29	0	0.00	5	29.70	29.75	-5	2,486	-0.20%
2020/06/23	3	30.45	0	0.00	30.35	3	2,480	0.12%
2020/06/22	0	0.00	3	29.92	29.75	-3	2,427	-0.12%
2020/06/16	0	0.00	1	29.60	29.70	-1	2,500	-0.04%
2020/06/12	1	28.50	4	29.05	29.10	-3	2,646	-0.11%
2020/06/05	1	29.90	9	30.07	30.20	-8	2,759	-0.29%
2020/06/04	0	0.00	1	29.65	29.55	-1	2,757	-0.04%
2020/06/03	0	0.00	3	29.60	29.60	-3	2,854	-0.11%
2020/06/02	0	0.00	10	29.65	29.50	-10	2,856	-0.35%
2020/06/01	5	29.55	0	0.00	29.50	5	2,846	0.18%
2020/05/29	0	0.00	2	29.30	29.30	-2	2,836	-0.07%
2020/05/28	0	0.00	1	29.75	29.10	-1	2,835	-0.04%
2020/05/27	0	0.00	1	29.00	29.00	-1	2,813	-0.04%
2020/05/26	1	28.75	3	28.90	28.65	-2	2,840	-0.07%
2020/05/25	3	28.55	0	0.00	28.45	3	2,852	0.11%
2020/05/22	1	28.65	0	0.00	28.55	1	2,906	0.03%
2020/05/21	5	29.07	9	28.79	29.05	-4	2,963	-0.13%
2020/05/18	1	27.70	0	0.00	27.75	1	2,885	0.03%
2020/05/14	1	27.50	0	0.00	27.50	1	2,904	0.03%
2020/05/11	5	27.60	3	27.60	27.70	2	2,942	0.07%
2020/05/05	0	0.00	7	28.43	28.70	-7	2,967	-0.24%
2020/05/04	3	27.90	5	28.00	28.05	-2	2,969	-0.07%
2020/04/30	0	0.00	63	28.57	28.70	-63	3,020	-2.09%
2020/04/29	0	0.00	17	28.13	28.05	-17	3,066	-0.55%
2020/04/28	7	27.70	11	27.96	27.85	-4	3,121	-0.13%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/22	16	26.83	0	0.00	26.90	16	3,396	0.47%
2020/04/21	10	27.45	0	0.00	27.25	10	3,449	0.29%
2020/04/20	1	27.75	4	27.85	27.80	-3	3,541	-0.08%
2020/04/17	35	27.83	28	27.74	27.75	7	4,042	0.17%
2020/04/16	7	27.62	2	27.73	27.65	5	4,198	0.12%
2020/04/15	4	28.43	3	28.55	28.40	1	4,255	0.02%
2020/04/14	27	27.90	0	0.00	28.10	27	4,358	0.62%
2020/04/10	0	0.00	2	27.70	27.70	-2	4,619	-0.04%
2020/04/09	1	27.85	30	28.15	27.95	-29	4,817	-0.60%
2020/04/08	0	0.00	50	27.27	27.80	-50	5,048	-0.99%
2020/04/07	0	0.00	1	26.85	26.85	-1	5,648	-0.02%
2020/04/01	25	26.57	4	26.65	26.65	21	5,870	0.36%
2020/03/31	9.2	26.66	10	27.00	26.65	-0.8	5,923	-0.01%
2020/03/27	40.2	26.75	0	0.00	26.65	40.2	6,254	0.64%
2020/03/25	0	0.00	2	26.75	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	1	25.95	26.00	-1	6,688	-0.01%
2020/03/19	3	25.35	32	25.62	26.50	-29	6,654	-0.44%
2020/03/18	0	0.00	1	26.90	26.80	-1	6,527	-0.02%
2020/03/17	2	26.60	2	26.83	26.95	0	6,497	0.00%
2020/03/16	41	27.55	1	27.40	27.45	40	6,435	0.62%
2020/03/13	4	27.13	76	27.19	27.65	-72	6,381	-1.13%
2020/03/12	26	29.11	26	28.91	28.80	0	6,274	0.00%
2020/03/11	0	0.00	56	29.79	29.55	-56	6,208	-0.90%
2020/03/09	33	30.10	0	0.00	29.70	33	6,162	0.54%
2020/03/06	10	30.90	0	0.00	30.90	10	6,071	0.16%
2020/03/05	1	31.20	50	31.23	31.15	-49	6,069	-0.81%
2020/03/03	32	31.15	0	0.00	31.15	32	6,058	0.53%
2020/02/27	42	31.40	3	31.30	31.35	39	5,990	0.65%
2020/02/26	2	31.45	106	31.70	31.70	-104	5,938	-1.75%	大賣/鉅額交易
2020/02/25	5	31.47	2	31.45	31.55	3	5,905	0.05%
2020/02/24	12	31.97	0	0.00	31.85	12	5,835	0.21%
2020/02/21	16	32.60	0	0.00	32.60	16	5,738	0.28%
2020/02/20	57	32.74	5	33.10	32.75	52	5,715	0.91%
2020/02/19	0	0.00	105	32.93	32.95	-105	5,686	-1.85%	大賣/鉅額交易
2020/02/17	1	32.55	0	0.00	32.60	1	5,649	0.02%
2020/02/14	10	32.90	8	33.00	32.90	2	5,617	0.04%
2020/02/13	20	32.90	32	33.01	32.95	-12	5,599	-0.21%
2020/02/12	130	32.99	19	33.21	32.85	111	5,596	1.98%	大買/鉅額交易
2020/02/11	2	32.70	53	32.97	32.95	-51	5,543	-0.92%
2020/02/10	11	32.52	5	32.75	32.65	6	5,518	0.11%
2020/02/07	21	33.25	7	33.07	33.00	14	5,487	0.26%
2020/02/06	23	33.45	12	33.60	33.45	11	5,439	0.20%
2020/02/05	81	33.29	15	33.48	33.30	66	5,406	1.22%
2020/02/04	23	33.23	37	33.51	33.55	-14	5,351	-0.26%
2020/02/03	27	32.84	10	32.90	33.05	17	5,279	0.32%
2020/01/31	8	33.60	42	33.86	33.75	-34	5,190	-0.66%
2020/01/30	10	33.34	156	33.47	33.30	-146	5,112	-2.86%	大賣/鉅額交易
2020/01/20	0	0.00	22	35.07	34.95	-22	4,941	-0.45%
2020/01/17	3	34.75	15	34.92	34.75	-12	4,869	-0.25%
2020/01/16	0	0.00	13	34.80	34.75	-13	4,822	-0.27%
2020/01/15	19	34.53	82	34.83	34.60	-63	4,798	-1.31%
2020/01/14	55	34.56	0	0.00	34.45	55	4,731	1.16%
2020/01/13	289	35.67	92	36.05	34.75	197	4,620	4.26%	大買/鉅額交易
2020/01/10	10	34.65	34	34.84	34.75	-24	4,117	-0.58%
2020/01/09	56	34.39	5	34.70	34.30	51	3,935	1.30%
2020/01/08	27	34.51	15	34.97	34.30	12	3,847	0.31%
2020/01/07	32	34.73	1	34.75	34.75	31	3,711	0.84%
2020/01/06	56	34.96	44.3	35.39	35.00	11.7	3,631	0.32%
2020/01/03	42	35.22	17	35.11	35.05	25	3,437	0.73%
2020/01/02	43	35.51	3	35.90	35.85	40	3,225	1.24%
2019/12/31	6	34.67	43	35.04	35.90	-37	2,963	-1.25%
2019/12/30	15	33.55	67	33.34	33.50	-52	2,327	-2.23%
2019/12/27	46	32.74	10	32.76	32.50	36	2,156	1.67%
2019/12/26	1	33.05	1	33.25	32.85	0	2,051	0.00%
2019/12/25	9	33.06	0.8	32.90	32.90	8.2	1,984	0.41%
2019/12/24	6	33.16	11	33.09	32.95	-5	1,895	-0.26%
2019/12/23	22	32.58	3.2	32.76	33.10	18.8	1,654	1.14%
2019/12/19	2	31.68	0	0.00	31.50	2	1,299	0.15%
2019/12/18	1	32.15	2	32.20	32.10	-1	1,240	-0.08%
2019/12/17	2	31.65	10	31.69	31.60	-8	1,091	-0.73%
2019/12/16	2	31.20	1	31.20	31.30	1	1,044	0.10%
2019/12/12	3	31.20	0	0.00	31.15	3	1,042	0.29%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/09	0	0.00	2	31.45	31.45	-2	1,057	-0.19%
2019/12/05	3	31.22	0	0.00	31.20	3	1,056	0.28%
2019/12/04	1	31.25	0	0.00	31.30	1	1,034	0.10%
2019/12/03	1	31.40	20	31.35	31.35	-19	1,010	-1.88%
2019/11/29	1	31.90	0	0.00	31.80	1	953	0.10%
2019/11/22	1	31.75	1	31.90	31.80	0	971	0.00%
2019/11/11	0	0.00	2	31.65	31.80	-2	1,098	-0.18%
2019/11/07	0	0.00	2	31.75	31.75	-2	1,119	-0.18%
2019/11/06	1	31.95	1	31.95	31.95	0	1,118	0.00%
2019/11/04	0	0.00	1	31.85	31.95	-1	1,125	-0.09%
2019/11/01	0	0.00	2	31.75	31.70	-2	1,124	-0.18%
2019/10/31	0	0.00	2	31.70	31.75	-2	1,143	-0.17%
2019/10/28	0	0.00	2	31.80	31.80	-2	1,133	-0.18%
2019/10/22	3	31.55	0	0.00	31.55	3	1,186	0.25%
2019/10/21	3	31.52	10	31.50	31.50	-7	1,205	-0.58%
2019/10/18	4	31.58	0	0.00	31.50	4	1,196	0.33%
2019/10/14	2	31.65	0	0.00	31.70	2	1,180	0.17%
2019/10/09	1	31.85	0	0.00	31.75	1	1,174	0.09%
2019/10/08	0	0.00	10	32.15	32.00	-10	1,179	-0.85%
2019/10/04	0	0.00	1	32.20	32.20	-1	1,212	-0.08%
2019/10/03	1	31.90	0	0.00	32.05	1	1,267	0.08%
2019/09/24	2	32.48	2	32.55	32.55	0	1,585	0.00%
2019/09/23	0	0.00	2	32.28	32.25	-2	1,590	-0.13%
2019/09/20	0	0.00	2	31.95	32.05	-2	1,633	-0.12%
2019/09/18	0	0.00	2	32.05	32.00	-2	1,714	-0.12%
2019/09/16	4	31.64	0	0.00	31.50	4	1,757	0.23%
2019/09/12	1	31.80	0	0.00	31.75	1	1,756	0.06%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/03	2	31.95	0	0.00	31.95	2	1,865	0.11%
2019/08/21	0	0.00	2	33.20	32.85	-2	2,064	-0.10%
2019/08/07	0	0.00	1	31.55	31.60	-1	1,970	-0.05%
2019/08/06	0.1	31.45	0	0.00	31.40	0.1	1,991	0.00%
2019/07/25	40	32.01	0	0.00	31.95	40	1,970	2.03%
2019/07/23	11	32.43	0	0.00	32.30	11	1,932	0.57%
2019/07/22	30	32.65	0	0.00	32.65	30	1,927	1.56%
2019/07/11	1	33.10	1	32.95	33.00	0	1,964	0.00%
2019/07/10	3	32.80	0	0.00	32.80	3	1,982	0.15%
2019/07/09	0	0.00	52	33.59	33.30	-52	1,992	-2.61%
2019/07/08	1	34.25	1	34.40	34.40	0	1,968	0.00%
2019/07/05	10	34.03	25	34.30	34.20	-15	1,884	-0.80%
2019/07/04	10	34.13	2.1	34.14	34.10	7.9	1,863	0.43%
2019/07/03	10	33.60	0	0.00	33.90	10	1,872	0.53%
2019/07/02	1	34.20	0	0.00	33.60	1	1,844	0.05%
2019/07/01	20	33.95	0	0.00	34.20	20	1,738	1.15%
2019/06/26	0	0.00	1	33.80	33.80	-1	1,668	-0.06%
2019/06/20	0	0.00	2	33.15	33.00	-2	1,584	-0.13%
2019/06/18	0	0.00	1	32.95	32.90	-1	1,567	-0.06%
2019/06/13	1	32.45	0	0.00	32.60	1	1,640	0.06%
2019/06/11	2	32.60	0	0.00	32.55	2	1,710	0.12%
2019/06/10	0	0.00	1	33.70	33.45	-1	1,780	-0.06%
2019/06/06	0	0.00	1	33.10	33.10	-1	1,773	-0.06%
2019/06/05	0	0.00	1	32.90	32.65	-1	1,747	-0.06%
2019/05/31	0	0.00	0	32.65	32.45	0	1,813	0.00%
2019/05/30	0	0.00	1	32.40	32.55	-1	1,776	-0.06%
2019/05/22	0	0.00	1	31.65	31.75	-1	1,751	-0.06%
2019/05/17	0	0.00	6	31.53	31.55	-6	1,818	-0.33%
2019/05/15	6	30.47	0	0.00	30.60	6	1,837	0.33%
2019/05/07	0	0.00	1	31.60	31.60	-1	2,091	-0.05%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/22	1	31.55	2	31.65	31.55	-1	2,319	-0.04%
2019/04/16	3	31.43	0	0.00	31.40	3	2,298	0.13%
2019/04/15	5	31.50	0	0.00	31.45	5	2,273	0.22%
2019/04/12	0	0.00	6	32.32	31.85	-6	2,240	-0.27%
2019/04/11	0	0.00	1	31.50	31.40	-1	2,212	-0.05%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	15	31.40	0	0.00	31.35	15	2,232	0.67%
2019/03/20	0	0.00	2	32.03	32.10	-2	2,119	-0.09%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/18	2	32.25	0	0.00	32.20	2	2,074	0.10%
2019/03/15	0	0.00	0.1	32.20	32.20	-0.1	2,039	-0.01%
2019/03/13	13	32.46	0	0.00	32.10	13	1,948	0.67%
2019/03/08	0	0.00	5	34.15	33.70	-5	1,829	-0.27%
2019/03/07	1	33.85	2	33.70	33.70	-1	1,805	-0.06%
2019/03/06	2	33.63	0	0.00	33.60	2	1,800	0.11%
2019/02/27	1	33.30	0	0.00	33.35	1	1,754	0.06%
2019/02/14	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/13	0	0.00	2	34.15	33.80	-2	1,735	-0.12%
2019/02/12	0	0.00	1	34.55	34.40	-1	1,704	-0.06%
2019/02/11	2	34.55	1	34.55	34.55	1	1,676	0.06%
2019/01/30	1	33.90	0	0.00	33.90	1	1,616	0.06%
2019/01/28	1	33.95	0	0.00	34.05	1	1,485	0.07%
2019/01/25	0	0.00	10	33.40	33.25	-10	1,391	-0.72%
2019/01/24	0	0.00	6	33.23	33.20	-6	1,340	-0.45%
2019/01/23	0	0.00	1	32.90	32.90	-1	1,231	-0.08%
2019/01/15	0	0.00	6	32.18	32.15	-6	1,236	-0.49%
2019/01/02	5	31.50	2	31.25	31.05	3	1,271	0.24%
2018/12/27	2	30.60	0	0.00	30.45	2	1,267	0.16%
2018/12/20	25	29.70	0	0.00	29.80	25	1,349	1.85%
2018/12/05	0	0.00	1	30.45	30.35	-1	1,362	-0.07%
2018/11/15	0	0.00	2	28.40	28.20	-2	1,103	-0.18%
2018/11/05	0	0.00	1	28.50	28.35	-1	1,165	-0.09%
2018/11/01	0	0.00	6	28.17	28.55	-6	1,163	-0.52%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/26	6	28.33	0	0.00	28.30	6	1,126	0.53%
2018/10/25	0	0.00	5	28.30	28.50	-5	1,104	-0.45%
2018/10/23	0	0.00	1	29.05	29.05	-1	1,053	-0.09%
2018/10/22	0	0.00	1	29.10	29.10	-1	1,056	-0.09%
2018/10/19	1	28.80	0	0.00	28.85	1	1,062	0.09%
2018/10/17	5	29.65	0	0.00	29.25	5	1,078	0.46%
2018/10/16	1	29.55	0	0.00	29.25	1	1,075	0.09%
2018/10/15	5	30.00	0	0.00	29.80	5	1,067	0.47%
2018/10/12	1	29.55	1	29.85	30.20	0	1,064	0.00%
2018/10/11	0	0.00	1	29.35	29.20	-1	1,064	-0.09%
2018/10/03	1	32.45	8	32.64	31.90	-7	965	-0.73%
2018/10/02	0	0.00	0.1	31.00	30.95	-0.1	876	-0.01%
2018/09/27	1	30.80	0	0.00	30.80	1	860	0.12%
2018/09/25	0	0.00	1	31.10	30.95	-1	856	-0.12%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/20	0	0.00	2	30.88	30.65	-2	847	-0.24%
2018/09/19	0	0.00	2	30.78	30.80	-2	853	-0.23%
2018/09/18	0	0.00	1	30.55	30.55	-1	856	-0.12%
2018/09/14	2	30.33	0	0.00	30.40	2	890	0.22%
2018/09/13	0	0.00	2	30.00	30.35	-2	901	-0.22%
2018/09/12	0	0.00	1	29.75	29.75	-1	906	-0.11%
2018/09/10	1	29.50	0	0.00	29.10	1	930	0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/29	3	30.70	0	0.00	30.65	3	1,134	0.26%
2018/08/23	0	0.00	2	30.35	30.20	-2	1,180	-0.17%
2018/08/21	1	30.05	0	0.00	30.35	1	1,192	0.08%
2018/07/24	0	0.00	2	30.95	30.90	-2	1,269	-0.16%
2018/06/29	3	31.75	3	32.10	31.70	0	1,426	0.00%
2018/06/27	1	30.65	0	0.00	30.60	1	1,393	0.07%
2018/06/19	1	31.95	0	0.00	31.90	1	1,282	0.08%
2018/06/11	0	0.00	5	32.80	32.75	-5	1,170	-0.43%
2018/06/07	8	32.96	0	0.00	32.90	8	1,132	0.71%
2018/06/01	50	33.40	0	0.00	33.40	50	1,002	4.99%
2018/05/31	12	33.35	0	0.00	33.30	12	1,000	1.20%
2018/05/30	9	33.35	0	0.00	33.30	9	1,003	0.90%
2018/05/16	1	33.75	0	0.00	33.75	1	1,025	0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/11	10	33.85	0	0.00	33.85	10	1,081	0.92%
2018/04/30	3	34.65	0	0.00	34.70	3	1,055	0.28%
2018/04/27	5	34.80	0	0.00	34.80	5	1,054	0.47%
2018/04/26	6	35.33	0	0.00	35.25	6	1,042	0.58%
2018/04/25	5	35.55	13	35.30	35.70	-8	1,029	-0.78%
2018/04/24	1	35.00	0	0.00	35.00	1	993	0.10%
2018/04/20	2	34.88	0	0.00	34.95	2	1,016	0.20%
2018/04/18	5	34.10	0	0.00	34.10	5	1,009	0.50%
2018/04/17	0	0.00	2	34.33	34.30	-2	1,019	-0.20%
2018/04/16	10	34.45	0	0.00	34.50	10	1,025	0.98%
2018/04/13	8	34.44	0	0.00	34.65	8	1,045	0.77%
2018/04/12	10	34.58	0	0.00	34.65	10	1,051	0.95%
2018/04/11	3	34.40	0	0.00	34.40	3	1,071	0.28%
2018/04/02	15	34.20	0	0.00	34.25	15	1,160	1.29%
2018/03/23	2	33.65	0	0.00	33.65	2	1,272	0.16%
2018/03/13	1	34.10	0	0.00	34.20	1	1,656	0.06%
2018/03/05	4	33.81	0	0.00	33.70	4	2,152	0.19%
2018/02/01	10	35.25	10	35.52	35.40	0	2,543	0.00%
2018/01/31	10	35.00	0	0.00	35.20	10	2,545	0.39%
2018/01/16	3	35.85	6	35.55	35.90	-3	2,797	-0.11%
2018/01/15	51	36.08	0	0.00	35.85	51	2,774	1.84%
2018/01/12	1	36.35	1	36.40	36.35	0	2,730	0.00%
2018/01/09	40	37.09	0	0.00	37.00	40	2,711	1.48%
2018/01/05	0	0.00	20	37.05	37.15	-20	2,692	-0.74%
2018/01/04	23	36.65	35	36.64	36.60	-12	2,688	-0.45%