漢翔 (2634)-凱基-基隆券商分點個股進出

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
54.5
漲跌
▼1.2
漲幅
-2.15%
成交量
20,461張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	22	54.05	5.1	54.36	54.50	17	15,444	0.11%
2024/05/06	1	56.01	14	56.43	56.00	-13	15,052	-0.09%
2024/05/03	9	57.10	1	56.80	56.80	8	14,897	0.05%
2024/05/02	5	57.00	53	57.62	57.90	-48	14,767	-0.33%
2024/04/30	6	57.20	2	58.00	57.20	4	14,617	0.03%
2024/04/29	1	58.10	22	58.07	57.80	-21	14,483	-0.14%
2024/04/26	71	57.60	25	57.72	57.70	46	14,327	0.32%
2024/04/25	34	57.47	28	57.47	57.30	6	14,138	0.04%
2024/04/24	56.2	57.52	14	57.63	57.10	42.2	13,958	0.30%
2024/04/23	7	57.01	6	57.48	57.80	1	13,656	0.01%
2024/04/22	14.2	57.86	17	58.40	56.10	-2.8	13,472	-0.02%
2024/04/19	19	58.84	31.1	58.20	57.60	-12.1	13,470	-0.09%
2024/04/18	12.1	57.55	30	58.00	58.70	-18	12,973	-0.14%
2024/04/17	17	55.92	8	56.19	55.80	9	12,495	0.07%
2024/04/16	39.1	57.17	26	56.04	55.40	13.1	12,617	0.10%
2024/04/15	42	58.69	54	58.71	58.00	-12	12,092	-0.10%
2024/04/12	14	56.71	13	56.92	56.80	1	11,131	0.01%
2024/04/11	15	56.56	6	56.28	55.80	9	11,010	0.08%
2024/04/10	44.7	57.97	36.5	57.91	56.80	8.2	10,635	0.08%
2024/04/09	17.3	55.88	47	55.70	57.50	-29.7	9,678	-0.31%
2024/04/08	4	52.95	2.2	53.08	53.00	1.8	8,809	0.02%
2024/04/03	11	53.94	25.2	53.87	53.70	-14.2	8,809	-0.16%
2024/04/02	13	54.18	23	54.34	54.30	-10	8,725	-0.11%
2024/04/01	8.1	53.86	36.1	54.04	54.40	-28	8,554	-0.33%
2024/03/29	6	52.27	12	52.50	52.60	-6	8,247	-0.07%
2024/03/28	41.1	53.90	35	53.44	52.60	6.1	8,231	0.07%
2024/03/27	7.4	51.70	37	52.17	53.20	-29.7	7,646	-0.39%
2024/03/26	7	49.95	4	50.13	49.65	3	7,194	0.04%
2024/03/25	3	50.20	12.1	50.58	50.40	-9.1	7,200	-0.13%
2024/03/22	6	50.20	13	50.14	50.30	-7	7,172	-0.10%
2024/03/21	1	48.50	5	48.62	48.70	-4	6,957	-0.06%
2024/03/20	4	48.04	1	48.50	47.95	3	6,979	0.04%
2024/03/18	1	48.37	5	47.80	48.40	-4	7,276	-0.05%
2024/03/15	4	47.89	1	48.25	47.55	3	7,377	0.04%
2024/03/14	1	47.20	3	47.10	47.15	-2	7,313	-0.03%
2024/03/13	1	47.50	0	0.00	47.55	1	7,365	0.01%
2024/03/12	2	47.65	2	47.75	48.15	0	7,418	0.00%
2024/03/11	1	47.51	0	0.00	47.55	1	7,409	0.01%
2024/03/08	21	47.47	1	47.20	47.10	20	7,416	0.27%
2024/03/07	14	48.59	1	48.55	48.30	13	7,380	0.18%
2024/03/05	5	49.40	0	0.00	49.45	5	7,401	0.07%
2024/03/04	1	49.90	10	49.95	49.80	-9	7,410	-0.12%
2024/03/01	1	49.65	10	49.35	49.60	-9	7,433	-0.12%
2024/02/29	0.2	49.70	2	49.68	49.65	-1.8	7,682	-0.02%
2024/02/27	8	48.89	0	0.00	48.90	8	8,222	0.10%
2024/02/26	2	49.60	4	49.35	49.75	-2	8,200	-0.02%
2024/02/23	4	48.76	0	0.00	48.40	4	8,159	0.05%
2024/02/22	1	49.20	1	49.10	49.25	0	8,163	0.00%
2024/02/21	7	49.24	0	0.00	49.10	7	8,207	0.09%
2024/02/20	7.1	49.11	0	0.00	49.05	7.1	8,243	0.09%
2024/02/19	1	49.45	4	49.55	49.45	-3	8,342	-0.04%
2024/02/16	5	49.35	5	49.05	49.30	0	8,393	0.00%
2024/02/15	2.1	49.09	1	48.95	49.20	1.1	8,522	0.01%
2024/02/05	4	47.99	0	0.00	48.10	4	8,533	0.05%
2024/02/02	5	48.37	1	48.25	48.25	4	8,539	0.05%
2024/02/01	3.1	48.93	2	48.80	48.85	1.1	8,508	0.01%
2024/01/31	4	48.93	0	0.00	49.20	4	8,619	0.05%
2024/01/30	3	49.93	0	0.00	49.80	3	8,825	0.03%
2024/01/29	0	0.00	7	50.23	50.20	-7	8,876	-0.08%
2024/01/26	3	49.97	0	0.00	49.90	3	9,023	0.03%
2024/01/25	1	50.60	4	50.20	50.10	-3	9,076	-0.03%
2024/01/24	2	50.60	5	50.70	50.50	-3	9,094	-0.03%
2024/01/23	0	0.00	1	50.30	50.20	-1	9,120	-0.01%
2024/01/22	10	50.01	1	50.00	49.90	9	9,131	0.10%
2024/01/19	3	50.02	1	49.95	49.95	2	9,129	0.02%
2024/01/18	10	49.80	6	49.80	49.80	4	9,208	0.04%
2024/01/17	4	50.68	2	50.60	50.20	2	9,224	0.02%
2024/01/16	4	51.33	1	51.40	51.30	3	9,252	0.03%
2024/01/15	19	53.26	21	53.63	52.10	-2	9,218	-0.02%
2024/01/12	5	52.84	19	52.80	53.00	-14	8,866	-0.16%
2024/01/11	7	50.89	4	51.05	52.00	3	8,723	0.03%
2024/01/10	5	52.30	6	52.23	51.60	-1	8,783	-0.01%
2024/01/09	14	52.32	1.3	51.70	51.50	12.7	8,630	0.15%
2024/01/08	6	54.13	5	54.54	53.70	1	8,428	0.01%
2024/01/05	3.1	52.72	17	53.92	54.20	-13.9	8,203	-0.17%
2024/01/04	3	52.77	0	0.00	52.70	3	8,070	0.04%
2024/01/03	1	53.20	0	0.00	52.70	1	8,366	0.01%
2024/01/02	11	53.60	22	53.78	53.60	-11	8,328	-0.13%
2023/12/29	12	53.58	11	53.52	53.60	1	8,357	0.01%
2023/12/28	10	53.10	1	52.90	53.10	9	8,331	0.11%
2023/12/27	6	52.82	0	0.00	52.80	6	8,352	0.07%
2023/12/26	6	53.27	0	0.00	53.00	6	8,419	0.07%
2023/12/25	0	0.00	5	53.20	53.30	-5	8,402	-0.06%
2023/12/22	8	52.36	6	52.57	52.30	2	8,360	0.02%
2023/12/21	15	52.99	2	53.25	52.10	13	8,547	0.15%
2023/12/20	1	52.50	1	52.80	52.70	0	8,441	0.00%
2023/12/19	2	51.80	0	0.00	52.00	2	8,505	0.02%
2023/12/18	0	0.00	2	52.85	52.80	-2	8,579	-0.02%
2023/12/15	2	52.55	6	52.50	52.50	-4	8,674	-0.05%
2023/12/14	6	52.25	0	0.00	52.00	6	8,797	0.07%
2023/12/13	13	52.63	5	52.38	51.90	8	8,952	0.09%
2023/12/12	9	52.62	5	53.02	52.70	4	8,927	0.04%
2023/12/11	0	0.00	0.2	51.70	51.50	-0.2	9,025	0.00%
2023/12/08	2	51.70	4	51.65	51.50	-2	9,174	-0.02%
2023/12/07	4	52.45	1	53.10	52.20	3	9,367	0.03%
2023/12/06	3	52.17	1	52.10	52.00	2	10,039	0.02%
2023/12/05	2.2	52.61	0	0.00	52.40	2.2	10,377	0.02%
2023/12/04	8	53.16	15	53.46	53.10	-7	10,439	-0.07%
2023/12/01	6	52.23	1	52.40	52.30	5	10,463	0.05%
2023/11/30	1	51.40	0	0.00	51.80	1	10,729	0.01%
2023/11/29	5	52.00	1	51.90	51.90	4	11,055	0.04%
2023/11/28	0	0.00	2	52.05	52.30	-2	11,478	-0.02%
2023/11/27	21	52.71	5	51.72	51.60	16	11,941	0.13%
2023/11/24	10	52.93	16	52.76	52.60	-6	11,969	-0.05%
2023/11/22	0	0.00	0.1	50.80	50.70	-0.1	13,177	0.00%
2023/11/21	3	50.83	7	50.80	50.60	-4	14,097	-0.03%
2023/11/20	0	0.00	2	51.05	51.20	-2	15,292	-0.01%
2023/11/17	3	50.47	4	50.38	50.40	-1	16,846	-0.01%
2023/11/16	3.4	50.11	2	50.15	50.40	1.4	16,958	0.01%
2023/11/15	2	49.78	3	49.77	49.25	-1	16,884	-0.01%
2023/11/14	5.1	49.46	7	50.31	49.25	-1.9	16,885	-0.01%
2023/11/13	2	48.65	0	0.00	49.15	2	16,852	0.01%
2023/11/10	5	48.65	5	48.80	48.55	0	16,862	0.00%
2023/11/09	7	49.38	0	0.00	49.10	7	16,918	0.04%
2023/11/08	3	49.58	20	49.57	49.50	-17	17,049	-0.10%
2023/11/07	41	50.16	2	49.90	49.35	39	17,126	0.23%
2023/11/03	0	0.00	1	52.00	51.80	-1	17,234	-0.01%
2023/11/01	4	48.70	4	48.60	48.70	0	17,693	0.00%
2023/10/31	1	49.55	1	48.60	48.55	0	17,832	0.00%
2023/10/27	4	49.84	4	50.10	50.10	0	18,128	0.00%
2023/10/26	2	50.30	3	49.75	50.00	-1	18,398	-0.01%
2023/10/25	1	51.09	2	50.50	50.50	-1	18,384	-0.01%
2023/10/24	2	49.00	1	49.30	50.10	1	18,391	0.01%
2023/10/23	2	48.38	9	48.03	48.40	-7	18,373	-0.04%
2023/10/20	4	48.48	0	0.00	48.45	4	18,464	0.02%
2023/10/19	2	49.50	5	49.85	49.80	-3	18,502	-0.02%
2023/10/18	33	49.94	13	50.19	49.30	20	18,654	0.11%
2023/10/17	12	52.38	1	53.20	51.60	11	18,695	0.06%
2023/10/16	3	53.93	0	0.00	53.70	3	18,661	0.02%
2023/10/13	3	54.53	1	54.20	54.70	2	18,861	0.01%
2023/10/12	3	54.27	3	54.30	54.30	0	19,063	0.00%
2023/10/11	11.2	55.10	14	55.58	53.90	-2.8	19,196	-0.01%
2023/10/06	2	53.70	2	53.70	53.80	0	19,075	0.00%
2023/10/05	8.1	53.34	0	0.00	53.60	8.1	19,149	0.04%
2023/10/04	8	53.33	1	53.60	53.30	7	19,196	0.04%
2023/10/03	6	54.57	34	54.62	54.20	-28	19,333	-0.14%
2023/10/02	1	55.00	7	54.94	55.00	-6	19,460	-0.03%
2023/09/27	7	54.19	2	54.50	54.40	5	20,053	0.02%
2023/09/26	8	55.35	3	55.03	54.60	5	20,131	0.02%
2023/09/25	1	56.80	8	56.68	56.70	-7	20,174	-0.03%
2023/09/22	10.1	55.81	5	55.90	55.70	5.1	20,194	0.03%
2023/09/21	13	54.97	1	55.40	55.50	12	20,340	0.06%
2023/09/20	1	56.00	6	55.95	56.00	-5	20,661	-0.02%
2023/09/19	18	56.74	9	56.89	56.20	9	20,917	0.04%
2023/09/18	7.1	58.17	3	58.40	57.60	4.1	21,299	0.02%
2023/09/15	9	58.41	12	58.62	58.00	-3	22,514	-0.01%
2023/09/14	58	59.63	18	59.66	59.20	40	24,361	0.16%
2023/09/13	16	59.99	10	60.11	59.90	6	25,282	0.02%
2023/09/12	19	60.88	3	60.50	60.50	16	25,608	0.06%
2023/09/11	37	62.44	13	61.92	60.80	24	25,750	0.09%
2023/09/08	14	60.91	37	61.50	61.90	-23	25,155	-0.09%
2023/09/07	2	60.25	2	60.45	60.40	0	24,936	0.00%
2023/09/06	12	60.29	20	60.06	60.30	-8	25,092	-0.03%
2023/09/05	44	60.01	20	60.12	59.50	24	25,246	0.10%
2023/09/04	22	61.79	15.1	61.59	61.30	6.9	25,481	0.03%
2023/09/01	21.2	62.12	54	62.46	62.40	-32.8	25,566	-0.13%
2023/08/31	67	62.16	86	62.32	62.00	-19	25,428	-0.07%
2023/08/30	12	61.17	9	61.27	61.60	3	25,425	0.01%
2023/08/29	55	59.75	46	59.61	61.50	9	25,440	0.04%
2023/08/28	47.1	62.20	46	62.40	61.00	1.1	24,866	0.00%
2023/08/25	47	61.11	33	61.48	60.30	14	23,852	0.06%
2023/08/24	32	61.22	67	61.51	61.40	-35	23,172	-0.15%
2023/08/23	179	59.98	229.3	59.56	59.00	-50.3	22,194	-0.23%	大買/大賣/
2023/08/22	11	54.88	12	55.11	55.50	-1	20,868	0.00%
2023/08/21	16	55.24	8	55.51	55.50	8	20,986	0.04%
2023/08/18	5	54.66	5	55.32	54.70	0	21,567	0.00%
2023/08/17	5	53.98	7.1	54.71	55.10	-2.1	22,073	-0.01%
2023/08/16	12.1	53.22	21	53.57	53.80	-8.9	22,699	-0.04%
2023/08/15	6	53.93	0	0.00	53.90	6	23,079	0.03%
2023/08/14	20	55.00	16	54.33	54.00	4	23,352	0.02%
2023/08/11	14	57.04	11	56.68	56.80	3	23,780	0.01%
2023/08/10	19	58.37	12	58.18	58.00	7	23,730	0.03%
2023/08/09	18	58.34	17.2	58.04	58.30	0.8	23,730	0.00%
2023/08/08	28	57.95	23.1	58.00	57.80	4.9	23,855	0.02%
2023/08/07	8	55.83	4	55.60	57.20	4	23,996	0.02%
2023/08/04	19	55.87	11	55.95	56.10	8	24,323	0.03%
2023/08/02	12	55.14	4	55.20	55.20	8	24,828	0.03%
2023/08/01	6	55.37	0	0.00	54.80	6	25,063	0.02%
2023/07/31	10	55.19	12	55.54	55.50	-2	25,683	-0.01%
2023/07/28	11	53.86	9	53.86	53.80	2	26,100	0.01%
2023/07/27	10	54.57	11	54.45	54.50	-1	27,285	0.00%
2023/07/26	3	53.67	2	53.95	53.40	1	28,078	0.00%
2023/07/25	6	53.63	11	53.12	54.00	-5	29,699	-0.02%
2023/07/24	9.1	53.32	7	53.67	53.50	2.1	31,348	0.01%
2023/07/21	11	54.78	5	55.70	54.40	6	32,211	0.02%
2023/07/20	8	55.81	9	55.58	55.70	-1	34,259	0.00%
2023/07/19	3.1	53.65	1	55.10	53.70	2.1	35,118	0.01%
2023/07/18	43.1	53.70	10	53.66	53.50	33.1	35,969	0.09%
2023/07/17	35.1	54.79	27	54.60	54.80	8.1	36,519	0.02%
2023/07/14	6	56.47	1	56.20	55.70	5	37,088	0.01%
2023/07/13	11.3	56.66	3	56.47	56.10	8.3	38,925	0.02%
2023/07/12	2	57.70	0	0.00	57.20	2	41,165	0.00%
2023/07/11	0	0.00	2	57.90	57.70	-2	43,826	0.00%
2023/07/10	43	58.44	7	58.40	58.30	36	45,283	0.08%
2023/07/07	13	59.28	4	58.83	59.40	9	46,632	0.02%
2023/07/06	24	61.11	11.2	60.39	60.20	12.8	47,102	0.03%
2023/07/05	16	62.33	16	62.36	61.90	0	47,378	0.00%
2023/07/04	12	61.37	13	61.42	61.30	-1	47,089	0.00%
2023/07/03	21	60.33	20.1	60.84	61.40	0.9	47,026	0.00%
2023/06/30	14	59.99	4	60.05	60.00	10	46,820	0.02%
2023/06/29	10	60.88	5	61.04	60.50	5	46,813	0.01%
2023/06/28	23	61.19	26	60.68	60.70	-3	46,669	-0.01%
2023/06/27	45	59.83	10	60.78	59.30	35	46,754	0.07%
2023/06/26	50.1	61.82	43	61.85	60.70	7.1	47,177	0.02%
2023/06/21	77	65.08	56	65.55	63.40	21	46,949	0.04%
2023/06/20	193.2	64.53	186.1	64.82	65.00	7.1	45,875	0.02%	大買/大賣/
2023/06/19	87	61.94	98.6	62.03	63.90	-11.6	43,882	-0.03%
2023/06/16	11	57.91	27	58.07	58.10	-16	42,910	-0.04%
2023/06/15	16.2	55.92	10	56.46	57.30	6.2	42,614	0.01%
2023/06/14	2.1	56.26	0	0.00	56.00	2.1	42,368	0.00%
2023/06/13	0	56.60	7	57.01	56.60	-7	42,460	-0.02%
2023/06/12	13.1	56.66	16	57.94	56.50	-2.9	42,670	-0.01%
2023/06/09	9	57.76	2	57.85	57.50	7	42,840	0.02%
2023/06/08	10	57.39	11.1	57.99	57.70	-1.1	43,055	0.00%
2023/06/07	2	57.15	30	57.48	57.50	-28	42,805	-0.07%
2023/06/06	16	56.60	3	57.27	56.40	13	43,073	0.03%
2023/06/05	14	57.20	36	57.46	57.30	-22	43,876	-0.05%
2023/06/02	8	56.08	45.1	56.07	56.30	-37.1	43,546	-0.09%
2023/06/01	1	55.30	3	55.27	55.30	-2	43,401	0.00%
2023/05/31	65	55.12	56	55.06	55.40	9	43,443	0.02%
2023/05/30	72	55.18	36	55.88	54.80	36	43,459	0.08%
2023/05/29	2	55.45	27	56.27	55.80	-25	43,343	-0.06%
2023/05/26	18	55.24	13	54.83	54.80	5	43,222	0.01%
2023/05/25	13	56.03	6.3	56.25	56.00	6.7	43,100	0.02%
2023/05/24	27.3	57.37	31	57.34	56.70	-3.7	43,064	-0.01%
2023/05/23	53	56.82	29.2	56.67	56.70	23.9	42,899	0.06%
2023/05/22	95	56.25	108	55.47	56.90	-13	42,593	-0.03%	大賣/
2023/05/19	16	54.49	7.3	54.67	54.20	8.8	42,282	0.02%
2023/05/18	83	54.69	82	55.42	54.50	1	42,021	0.00%
2023/05/17	16	54.94	16	55.00	55.00	0	41,789	0.00%
2023/05/16	10	53.81	10	53.70	53.70	0	41,378	0.00%
2023/05/15	5.1	53.76	25	53.74	53.70	-19.9	41,725	-0.05%
2023/05/12	15	54.17	16	53.87	54.40	-1	43,241	0.00%
2023/05/11	36	53.84	14.2	54.01	54.00	21.9	43,592	0.05%
2023/05/10	4.8	55.15	5	55.60	55.30	-0.3	43,073	0.00%
2023/05/09	29	55.33	19.8	55.51	54.50	9.2	42,634	0.02%
2023/05/08	16	56.84	16.5	56.88	56.60	-0.5	42,096	0.00%
2023/05/05	20	56.86	18	56.84	56.40	2	41,801	0.00%
2023/05/04	22	57.75	28	57.99	57.60	-6	41,148	-0.01%
2023/05/03	38.5	58.64	36.4	58.58	58.70	2.1	40,545	0.01%
2023/05/02	26.1	58.44	18.7	58.24	57.40	7.4	39,311	0.02%
2023/04/28	97.4	58.21	97.7	58.48	58.00	-0.3	38,504	0.00%
2023/04/27	71.9	57.18	81	57.75	57.50	-9.1	36,822	-0.02%
2023/04/26	17	55.42	22.3	55.67	55.90	-5.3	35,055	-0.02%
2023/04/25	71.1	57.10	63.4	57.08	56.40	7.7	34,075	0.02%
2023/04/24	22.5	55.98	22.1	56.42	57.50	0.4	31,803	0.00%
2023/04/21	27.5	54.12	25.3	54.05	54.70	2.2	30,689	0.01%
2023/04/20	22.1	54.87	14.8	54.58	54.40	7.4	29,705	0.02%
2023/04/19	8.4	56.11	19	56.35	56.60	-10.6	28,932	-0.04%
2023/04/18	60.5	56.61	23	56.09	55.90	37.6	28,155	0.13%
2023/04/17	45.4	57.76	26	58.14	58.00	19.4	26,225	0.07%
2023/04/14	88.3	54.63	49	54.28	54.20	39.3	23,870	0.16%
2023/04/13	16	51.16	17.3	51.91	52.90	-1.3	21,249	-0.01%
2023/04/12	180.4	47.30	189	47.56	48.15	-8.6	20,124	-0.04%	大買/大賣/
2023/04/11	35	44.50	21	44.64	43.80	14	18,629	0.08%
2023/04/10	17	43.82	24	43.94	44.30	-7	18,055	-0.04%
2023/03/30	0	0.00	1	41.80	41.85	-1	17,689	-0.01%
2023/03/29	1	41.60	5	41.48	41.55	-4	17,597	-0.02%
2023/03/28	10	41.70	5	42.07	41.20	5	17,588	0.03%
2023/03/27	12	43.57	18	43.55	43.20	-6	17,093	-0.04%
2023/03/24	6	41.98	6.4	42.18	42.45	-0.4	16,439	0.00%
2023/03/23	9.4	41.42	7	41.61	41.75	2.4	16,380	0.01%
2023/03/22	2	40.85	2	41.13	40.85	0	16,148	0.00%
2023/03/21	12	41.26	7	41.31	41.00	5	16,101	0.03%
2023/03/20	0	0.00	13	40.87	41.00	-13	16,040	-0.08%
2023/03/17	6	40.48	4	40.50	40.25	2	16,072	0.01%
2023/03/16	13	40.22	3	40.20	40.20	10	16,215	0.06%
2023/03/15	9	41.09	3.2	41.03	41.00	5.8	16,594	0.03%
2023/03/14	7	39.75	1	39.60	39.85	6	16,663	0.04%
2023/03/13	6	39.16	7	38.69	38.95	-1	17,010	-0.01%
2023/03/10	4	41.14	7	41.08	40.90	-3	17,105	-0.02%
2023/03/09	6.2	41.38	9	41.87	42.05	-2.8	17,023	-0.02%
2023/03/08	44	41.12	42	41.20	41.00	2	16,777	0.01%
2023/03/07	1	39.15	2	38.85	39.40	-1	16,726	-0.01%
2023/03/06	3	38.74	2	38.93	38.65	1	16,633	0.01%
2023/03/03	1	38.05	10	38.21	38.40	-9	16,513	-0.05%
2023/03/02	8	37.67	3	37.87	37.85	5	16,435	0.03%
2023/03/01	1	38.00	1	38.00	38.00	0	16,423	0.00%
2023/02/24	1	38.50	3	38.50	38.50	-2	16,568	-0.01%
2023/02/23	0	0.00	2	39.03	39.20	-2	16,400	-0.01%
2023/02/22	0	0.00	1	39.30	39.20	-1	16,303	-0.01%
2023/02/21	32	39.60	25	38.96	38.80	7	16,229	0.04%
2023/02/20	25	39.01	7	38.80	38.80	18	15,930	0.11%
2023/02/17	5	38.57	13	38.65	38.50	-8	15,735	-0.05%
2023/02/16	0	0.00	1	37.85	38.00	-1	15,357	-0.01%
2023/02/14	8	37.56	8.1	37.11	37.60	-0.1	15,097	0.00%
2023/02/13	5	37.30	6	37.45	37.65	-1	15,039	-0.01%
2023/02/10	73	38.84	92.3	39.01	37.95	-19.3	14,717	-0.13%
2023/02/09	27	37.27	126	37.01	37.35	-99	13,007	-0.76%	大賣/
2023/02/08	11	35.64	93	35.91	35.90	-82	12,322	-0.67%
2023/02/07	1	35.35	23	35.42	35.45	-22	12,217	-0.18%
2023/02/06	0	0.00	39	35.48	35.50	-39	12,254	-0.32%
2023/02/03	18	34.66	10	35.09	34.95	8	12,155	0.07%
2023/02/02	39	34.64	2	34.45	34.45	37	12,027	0.31%
2023/02/01	24.4	34.63	0	0.00	34.55	24.4	11,897	0.21%
2023/01/31	4	34.51	0	0.00	34.60	4	11,785	0.03%
2023/01/30	10	34.08	0	0.00	34.10	10	11,767	0.08%
2023/01/17	3	34.22	0	0.00	34.15	3	11,749	0.03%
2023/01/16	26	34.45	0	0.00	34.40	26	11,809	0.22%
2023/01/13	29	34.76	0	0.00	34.70	29	11,871	0.24%
2023/01/12	36	34.96	0	0.00	34.85	36	11,970	0.30%
2023/01/11	9	35.15	13	35.12	35.05	-4	11,993	-0.03%
2023/01/10	16.5	34.90	0	0.00	34.80	16.5	11,948	0.14%
2023/01/09	13	35.12	13	35.10	34.95	0	11,937	0.00%
2023/01/06	1	35.25	4	35.46	35.25	-3	11,951	-0.03%
2023/01/05	29	35.35	8	35.69	35.25	21	12,024	0.17%
2023/01/04	6	35.22	7	35.40	35.45	-1	11,953	-0.01%
2023/01/03	18	35.23	6	35.63	35.40	12	11,892	0.10%
2022/12/30	5	35.66	40	35.75	35.75	-35	11,774	-0.30%
2022/12/29	5	35.15	5	35.03	35.10	0	11,294	0.00%
2022/12/28	14	35.24	21	35.44	35.10	-7	11,223	-0.06%
2022/12/27	27.1	35.42	22	35.25	35.00	5.1	11,126	0.05%
2022/12/26	96.9	35.45	104	35.32	35.25	-7.1	11,028	-0.06%	大賣/
2022/12/23	18.1	34.18	23	34.75	34.55	-4.9	10,789	-0.05%
2022/12/22	13	33.53	0	0.00	33.50	13	10,626	0.12%
2022/12/21	4	33.16	1	33.25	33.25	3	10,653	0.03%
2022/12/20	3	33.90	3.4	34.29	33.30	-0.4	10,740	0.00%
2022/12/19	1	34.70	10	34.50	34.40	-9	10,836	-0.08%
2022/12/16	13	35.23	9	35.02	34.95	4	10,808	0.04%
2022/12/15	21	35.48	18	35.46	35.95	3	10,663	0.03%
2022/12/14	12	34.57	11	34.77	35.00	1	10,373	0.01%
2022/12/13	3	34.65	1	34.90	34.35	2	10,265	0.02%
2022/12/12	3	34.67	0	0.00	34.85	3	10,170	0.03%
2022/12/09	15	35.30	7	35.14	34.85	8	10,069	0.08%
2022/12/08	10	35.52	6	34.98	35.20	4	9,939	0.04%
2022/12/07	40.2	35.67	36	35.97	35.85	4.2	9,652	0.04%
2022/12/06	15	35.63	9	35.29	35.60	6	9,049	0.07%
2022/12/05	26	36.64	20.1	36.66	36.25	6	8,693	0.07%
2022/12/02	38	34.14	108	34.43	34.80	-70	7,945	-0.88%	大賣/
2022/12/01	26	33.22	6	33.30	33.10	20	7,385	0.27%
2022/11/30	74	33.40	45.5	33.43	33.40	28.5	7,203	0.40%
2022/11/29	20	34.70	77.2	33.91	33.90	-57.2	6,738	-0.85%
2022/11/28	7	31.99	1	31.70	31.90	6	5,674	0.11%
2022/11/25	1	31.50	0	0.00	31.40	1	5,575	0.02%
2022/11/24	23	31.49	2	31.68	31.40	21	5,571	0.38%
2022/11/23	24	31.78	3	31.62	31.55	21	5,518	0.38%
2022/11/22	20	31.70	28	31.64	31.55	-8	5,426	-0.15%
2022/11/21	4	30.98	5	31.15	30.90	-1	5,128	-0.02%
2022/11/18	8	31.03	10	30.90	31.05	-2	5,115	-0.04%
2022/11/17	24	30.79	4	30.55	30.60	20	5,066	0.39%
2022/11/16	12	31.32	3	31.63	31.05	9	4,972	0.18%
2022/11/15	4	30.98	0.1	31.00	30.95	3.9	4,857	0.08%
2022/11/14	0	0.00	5	31.22	31.15	-5	4,831	-0.10%
2022/11/11	5	31.34	0	0.00	30.90	5	4,846	0.10%
2022/11/10	5.1	31.30	5	31.00	31.10	0.1	4,916	0.00%
2022/11/09	2.1	31.36	3	30.90	31.05	-1	5,034	-0.02%
2022/11/08	24.2	32.01	3	31.88	31.60	21.2	4,958	0.43%
2022/11/07	8	33.04	4	32.95	33.05	4	4,776	0.08%
2022/11/04	4	32.69	1	32.85	32.65	3	4,807	0.06%
2022/11/03	2	32.88	0.7	32.91	33.10	1.3	4,848	0.03%
2022/11/02	17	32.56	44.3	32.60	32.45	-27.3	4,956	-0.55%
2022/11/01	1	31.90	1	31.70	31.80	0	5,247	0.00%
2022/10/31	0	0.00	3	31.32	31.35	-3	5,441	-0.06%
2022/10/28	34	31.36	3	31.53	30.60	31	5,701	0.54%
2022/10/27	2	31.20	0	0.00	31.20	2	6,360	0.03%
2022/10/26	4	31.03	0	0.00	31.05	4	7,147	0.06%
2022/10/25	18	31.89	0	0.00	31.35	18	7,599	0.24%
2022/10/24	2	32.20	3	32.53	32.30	-1	7,643	-0.01%
2022/10/21	0	0.00	4	30.35	31.60	-4	7,662	-0.05%
2022/10/20	4	30.26	10	29.90	30.25	-6	7,750	-0.08%
2022/10/19	2	31.23	0	0.00	31.15	2	7,706	0.03%
2022/10/18	3	31.32	0	0.00	31.30	3	7,721	0.04%
2022/10/17	0	0.00	3	31.60	31.80	-3	7,877	-0.04%
2022/10/14	4	31.76	0	0.00	31.45	4	8,017	0.05%
2022/10/13	10	31.69	20	31.99	31.15	-10	8,057	-0.12%
2022/10/12	4	33.00	2	32.90	32.90	2	8,015	0.02%
2022/10/05	6	34.41	8	34.29	34.10	-2	9,131	-0.02%
2022/10/03	0	0.00	10	33.80	34.15	-10	9,695	-0.10%
2022/09/30	5	33.44	2	33.45	33.80	3	9,935	0.03%
2022/09/29	1	33.90	4	34.36	34.00	-3	10,071	-0.03%
2022/09/28	3	34.38	3	34.60	33.70	0	10,280	0.00%
2022/09/27	2	34.65	1.1	34.38	34.15	0.9	10,620	0.01%
2022/09/26	11	36.11	5	36.55	35.55	6	10,875	0.06%
2022/09/22	1	35.35	0	0.00	35.95	1	11,423	0.01%
2022/09/21	5	35.57	0	0.00	35.55	5	11,592	0.04%
2022/09/20	0	0.00	1	35.90	36.10	-1	11,680	-0.01%
2022/09/19	10	35.74	1	36.00	35.60	9	11,793	0.08%
2022/09/16	2	35.80	8	35.91	36.05	-6	11,941	-0.05%
2022/09/15	1	37.15	0	0.00	36.55	1	12,241	0.01%
2022/09/14	1	36.85	1	36.65	36.85	0	12,686	0.00%
2022/09/13	2	36.63	1	36.75	36.70	1	13,391	0.01%
2022/09/12	0.1	36.75	0	36.70	36.80	0.1	15,449	0.00%
2022/09/08	2	35.85	2	35.65	36.00	0	16,498	0.00%
2022/09/07	2	36.00	2	35.88	35.75	0	17,074	0.00%
2022/09/06	5	35.66	2	35.70	35.60	3	17,122	0.02%
2022/09/05	0	0.00	11	35.62	35.35	-11	17,077	-0.06%
2022/09/02	3	35.30	1	35.35	35.20	2	17,101	0.01%
2022/09/01	3	35.42	2	35.28	35.25	1	17,091	0.01%
2022/08/31	4	35.36	0	0.00	35.50	4	17,113	0.02%
2022/08/30	1	35.10	0	0.00	35.15	1	17,109	0.01%
2022/08/29	1	35.10	5	35.05	35.00	-4	17,110	-0.02%
2022/08/26	7	35.82	6	36.05	35.80	1	17,097	0.01%
2022/08/25	7	35.71	10	35.96	35.75	-3	17,140	-0.02%
2022/08/24	6	35.69	11	36.00	35.75	-5	17,235	-0.03%
2022/08/22	2	35.05	0	0.00	35.20	2	17,223	0.01%
2022/08/19	3	35.12	0	0.00	35.10	3	17,273	0.02%
2022/08/18	4	35.30	0	0.00	35.40	4	17,291	0.02%
2022/08/17	7	35.16	1	35.05	35.05	6	17,429	0.03%
2022/08/16	5	36.29	1	36.65	35.60	4	17,431	0.02%
2022/08/15	8	37.01	2	36.95	36.90	6	17,493	0.03%
2022/08/12	8	37.19	4	37.00	37.00	4	17,579	0.02%
2022/08/11	11	37.05	0	0.00	36.80	11	17,572	0.06%
2022/08/10	3	36.88	2	36.70	36.75	1	17,554	0.01%
2022/08/09	4	37.11	5	37.25	37.15	-1	17,517	-0.01%
2022/08/08	4	37.20	11	37.06	37.00	-7	17,402	-0.04%
2022/08/05	11	35.75	1	35.90	35.95	10	17,068	0.06%
2022/08/04	9	36.67	11	35.82	36.00	-2	16,971	-0.01%
2022/08/03	18	37.23	50	36.61	37.10	-32	16,796	-0.19%
2022/08/02	13	37.85	17	37.79	38.20	-4	16,240	-0.02%
2022/08/01	18	36.76	15	36.84	37.35	3	15,602	0.02%
2022/07/29	3	35.30	5	35.76	35.90	-2	15,172	-0.01%
2022/07/28	3	35.40	1	35.70	35.25	2	15,100	0.01%
2022/07/27	6	35.68	9	35.70	35.90	-3	15,046	-0.02%
2022/07/26	8	35.09	3	35.28	35.20	5	14,971	0.03%
2022/07/25	4	35.11	9	35.17	34.95	-5	14,971	-0.03%
2022/07/22	11	35.09	10	35.21	35.00	1	14,970	0.01%
2022/07/21	12	34.80	9	34.71	34.70	3	14,968	0.02%
2022/07/20	6	35.33	1	35.25	35.35	5	15,124	0.03%
2022/07/19	6	35.08	3	35.17	35.00	3	15,270	0.02%
2022/07/18	2	34.63	5	34.73	35.00	-3	15,522	-0.02%
2022/07/15	2	34.33	7	35.06	35.10	-5	15,567	-0.03%
2022/07/14	6	35.90	1	35.80	35.85	5	15,585	0.03%
2022/07/13	46	36.14	44	36.23	36.05	2	15,513	0.01%
2022/07/12	5	34.06	4	34.21	34.25	1	15,255	0.01%
2022/07/11	1	34.40	3	34.35	34.35	-2	15,535	-0.01%
2022/07/08	4	34.09	18	33.05	32.75	-14	15,691	-0.09%
2022/07/07	18	33.51	1	33.40	33.40	17	15,583	0.11%
2022/07/06	2	34.48	10	33.96	33.85	-8	15,517	-0.05%
2022/07/05	13	34.39	33	33.80	34.70	-20	15,350	-0.13%
2022/07/04	69	33.05	46	33.50	33.10	23	14,928	0.15%
2022/07/01	28	33.82	36	33.92	32.55	-8	14,518	-0.06%
2022/06/30	3	32.57	3	32.37	32.35	0	13,940	0.00%
2022/06/29	1	32.90	140	32.21	32.20	-139	13,691	-1.02%	大賣/鉅額交易
2022/06/28	0	0.00	3	32.17	32.15	-3	13,485	-0.02%
2022/06/27	1	32.00	0	0.00	31.85	1	13,380	0.01%
2022/06/24	4	31.56	2	31.50	31.75	2	13,262	0.02%
2022/06/23	6	31.91	2	32.03	31.15	4	13,081	0.03%
2022/06/22	16	32.51	9	32.29	31.35	7	12,740	0.05%
2022/06/21	59	33.66	57	33.72	34.40	2	12,182	0.02%
2022/06/20	239	37.45	246.4	37.50	34.40	-7.4	11,440	-0.06%	大買/大賣/
2022/06/17	31.4	37.16	167	37.07	38.20	-135.6	9,329	-1.45%	大賣/鉅額交易
2022/06/16	30	35.20	113	35.35	34.75	-83	8,190	-1.01%	大賣/
2022/06/15	0	0.00	13	33.95	34.00	-13	7,566	-0.17%
2022/06/14	2	33.28	0	0.00	33.45	2	7,473	0.03%
2022/06/10	8	33.54	0	0.00	33.45	8	7,403	0.11%
2022/06/09	3	34.05	1	34.20	33.95	2	7,389	0.03%
2022/06/08	1	33.60	11	34.00	34.05	-10	7,334	-0.14%
2022/06/07	1	32.90	3	33.53	33.60	-2	7,289	-0.03%
2022/06/06	1	33.25	0	0.00	32.95	1	7,260	0.01%
2022/06/02	29	33.41	2	33.40	33.40	27	7,273	0.37%
2022/06/01	4	34.24	2	34.68	33.90	2	7,222	0.03%
2022/05/31	4	34.15	1	34.20	34.10	3	7,105	0.04%
2022/05/30	1	34.00	2	34.13	34.20	-1	7,023	-0.01%
2022/05/26	0	0.00	2	34.25	33.95	-2	6,926	-0.03%
2022/05/25	1	33.95	5	34.10	33.85	-4	6,836	-0.06%
2022/05/24	3	34.05	29	34.28	34.00	-26	6,625	-0.39%
2022/05/23	10	33.94	22	33.88	33.75	-12	6,483	-0.19%
2022/05/20	5	33.33	10	33.20	33.30	-5	6,281	-0.08%
2022/05/19	24	32.43	0	0.00	32.45	24	6,117	0.39%
2022/05/18	2	32.50	10	32.46	32.80	-8	6,131	-0.13%
2022/05/17	2	32.20	2	32.15	32.50	0	6,135	0.00%
2022/05/16	10	31.52	6	31.83	31.95	4	6,090	0.07%
2022/05/13	6	31.74	1	31.80	31.55	5	6,042	0.08%
2022/05/12	7	31.79	16	31.68	31.15	-9	5,992	-0.15%
2022/05/11	3	33.15	4	33.15	32.90	-1	5,844	-0.02%
2022/05/10	2	32.65	5.2	32.25	33.60	-3.2	5,743	-0.06%
2022/05/09	3	32.75	4	33.38	32.55	-1	5,606	-0.02%
2022/05/06	3	32.30	1	32.50	32.50	2	5,441	0.04%
2022/05/05	2	32.80	1	32.80	32.50	1	5,378	0.02%
2022/05/04	1	32.30	6	32.35	32.25	-5	5,328	-0.09%
2022/05/03	5	33.08	8	33.48	32.85	-3	5,266	-0.06%
2022/04/29	7	33.19	1	33.15	33.20	6	5,153	0.12%
2022/04/28	9	33.31	0	0.00	33.20	9	5,071	0.18%
2022/04/27	2	33.65	0	0.00	33.25	2	4,986	0.04%
2022/04/26	1	34.20	11	34.13	34.20	-10	4,794	-0.21%
2022/04/25	3	34.42	5	34.20	34.20	-2	4,451	-0.04%
2022/04/22	14	32.97	2	34.15	34.70	12	4,162	0.29%
2022/04/21	0	0.00	20	33.80	32.80	-20	3,836	-0.52%
2022/04/20	2	33.85	1	34.20	33.80	1	3,651	0.03%
2022/04/19	1	33.35	6	33.78	34.00	-5	3,416	-0.15%
2022/04/18	24	33.42	12	33.55	33.50	12	3,197	0.38%
2022/04/15	12.3	33.08	30	33.20	33.75	-17.7	2,960	-0.60%
2022/04/14	5	32.10	15	32.30	32.30	-10	2,484	-0.40%
2022/04/13	0	0.00	96	30.77	30.85	-96	2,029	-4.73%
2022/04/12	0	0.00	1	30.05	30.70	-1	1,866	-0.05%
2022/04/11	3	29.95	3	30.18	29.80	0	1,758	0.00%
2022/04/07	5	29.20	0	0.00	29.20	5	1,654	0.30%
2022/03/29	0	0.00	2	29.38	29.30	-2	1,756	-0.11%
2022/03/24	2	29.65	0	0.00	29.70	2	1,762	0.11%
2022/03/16	11	29.08	0	0.00	29.10	11	1,764	0.62%
2022/03/09	5	29.07	0	0.00	29.25	5	1,821	0.27%
2022/03/08	9	29.16	0	0.00	28.75	9	1,808	0.50%
2022/03/07	0	0.00	12	29.98	29.55	-12	1,761	-0.68%
2022/03/03	3	29.95	0	0.00	29.95	3	1,782	0.17%
2022/03/01	0	0.00	1	30.65	30.05	-1	1,838	-0.05%
2022/02/25	6	29.53	0	0.00	29.55	6	1,820	0.33%
2022/02/22	2	29.75	10	30.20	29.95	-8	1,908	-0.42%
2022/02/18	2	30.25	0	0.00	30.15	2	2,008	0.10%
2022/02/17	0	0.00	1	29.80	29.95	-1	2,144	-0.05%
2022/02/14	10	29.20	0	0.00	29.25	10	2,127	0.47%
2022/01/26	0	0.00	0	29.10	29.10	0	2,237	0.00%
2022/01/17	6	29.68	0	0.00	29.70	6	2,239	0.27%
2022/01/14	3	29.75	0	0.00	29.80	3	2,257	0.13%
2022/01/12	8	29.98	0	0.00	29.70	8	2,230	0.36%
2022/01/11	39	30.10	33	30.50	29.95	6	2,228	0.27%
2022/01/10	3	30.48	6	30.73	30.40	-3	2,201	-0.14%
2022/01/07	0	0.00	39	30.07	29.95	-39	2,108	-1.85%
2022/01/06	1	29.70	2	29.78	29.65	-1	2,037	-0.05%
2022/01/05	1	29.50	0	0.00	29.55	1	1,997	0.05%
2021/12/27	0	0.00	2	29.70	29.70	-2	1,915	-0.10%
2021/12/24	1	29.30	0	0.00	29.40	1	1,908	0.05%
2021/12/23	2	29.40	2	29.55	29.35	0	1,926	0.00%
2021/12/22	6	29.13	0	0.00	29.10	6	1,931	0.31%
2021/12/21	0	0.00	1	28.95	29.10	-1	1,921	-0.05%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/14	2	29.10	0	0.00	29.00	2	1,973	0.10%
2021/12/13	3	29.50	1	29.50	29.45	2	1,975	0.10%
2021/12/10	6	29.38	0	0.00	29.55	6	1,999	0.30%
2021/12/09	4	29.65	0	0.00	29.55	4	2,023	0.20%
2021/12/08	16	29.87	0	0.00	29.65	16	2,041	0.78%
2021/12/07	4	30.00	22	30.15	29.95	-18	2,038	-0.88%
2021/12/06	0	0.00	4	29.65	29.75	-4	2,040	-0.20%
2021/12/03	17	29.24	1	29.30	29.35	16	2,068	0.77%
2021/12/02	0	0.00	30	29.13	29.05	-30	2,084	-1.44%
2021/12/01	8	29.21	0	0.00	29.20	8	2,127	0.38%
2021/11/30	2	29.43	0	0.00	29.00	2	2,148	0.09%
2021/11/29	11	29.22	3	29.12	29.20	8	2,151	0.37%
2021/11/26	1	29.85	0	0.00	29.80	1	2,116	0.05%
2021/11/25	15	30.57	0	0.00	30.40	15	2,090	0.72%
2021/11/24	23	30.52	20	30.35	30.55	3	2,070	0.14%
2021/11/23	3	29.88	2	30.25	30.20	1	2,019	0.05%
2021/11/22	0	0.00	1	30.25	30.40	-1	1,998	-0.05%
2021/11/19	26	30.10	0	0.00	30.25	26	1,969	1.32%
2021/11/18	13	30.10	14	30.24	30.35	-1	1,928	-0.05%
2021/11/17	28	30.00	105	30.09	30.00	-77	1,854	-4.15%	大賣/
2021/11/16	20	29.59	20	30.16	29.80	0	1,794	0.00%
2021/11/15	2	28.90	3	29.10	29.00	-1	1,619	-0.06%
2021/11/12	3	29.10	0	0.00	29.25	3	1,622	0.18%
2021/11/11	3	29.03	2	29.10	29.10	1	1,614	0.06%
2021/11/10	17	29.15	0	0.00	28.95	17	1,709	0.99%
2021/11/09	1.3	29.06	0	0.00	29.35	1.3	1,728	0.07%
2021/11/08	3	29.05	39	29.20	29.15	-36	1,715	-2.10%
2021/11/05	3	28.63	0	0.00	28.70	3	1,730	0.17%
2021/11/04	1	28.85	10	29.00	28.80	-9	1,755	-0.51%
2021/11/03	4	28.60	5	28.87	28.65	-1	1,774	-0.06%
2021/11/02	1	28.85	0	0.00	28.75	1	1,772	0.06%
2021/11/01	5	28.35	1	28.35	28.35	4	1,768	0.23%
2021/10/25	1	28.15	1	28.10	28.10	0	2,173	0.00%
2021/10/20	0	0.00	3	28.40	28.25	-3	2,298	-0.13%
2021/10/14	0	0.00	2.1	28.30	28.20	-2.1	2,435	-0.09%
2021/10/08	2	28.25	0	0.00	28.15	2	2,500	0.08%
2021/10/06	1	28.50	3	28.15	28.05	-2	2,521	-0.08%
2021/10/04	0	0.00	1	28.30	28.25	-1	2,547	-0.04%
2021/09/30	5	28.06	0	0.00	28.60	5	2,560	0.20%
2021/09/29	4	27.90	0	0.00	28.10	4	2,558	0.16%
2021/09/28	2	28.15	0	0.00	28.20	2	2,560	0.08%
2021/09/24	6	28.24	0	0.00	28.20	6	2,599	0.23%
2021/09/23	2	28.35	0	0.00	28.35	2	2,616	0.08%
2021/09/22	40	27.97	1	28.00	28.25	39	2,650	1.47%
2021/09/17	0	0.00	1	28.50	28.35	-1	2,882	-0.03%
2021/09/16	0	0.00	5	28.15	28.25	-5	2,897	-0.17%
2021/09/15	0	0.00	10	28.09	28.10	-10	2,938	-0.34%
2021/09/14	4	27.48	0	0.00	27.95	4	3,017	0.13%
2021/09/13	12	27.43	0	0.00	27.35	12	3,292	0.36%
2021/09/10	1	27.45	11	27.54	27.55	-10	3,380	-0.30%
2021/09/09	0	0.00	5	27.30	27.30	-5	3,434	-0.15%
2021/09/08	16	27.47	2	27.55	27.40	14	3,401	0.41%
2021/09/07	0	0.00	5	27.98	27.90	-5	3,370	-0.15%
2021/09/06	7	28.49	5	28.75	28.10	2	3,378	0.06%
2021/09/03	1	28.75	0	0.00	28.65	1	3,337	0.03%
2021/09/02	4	28.85	0	0.00	28.90	4	3,334	0.12%
2021/09/01	4	29.15	0	0.00	29.00	4	3,338	0.12%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	0.1	29.05	0	0.00	29.10	0.1	3,501	0.00%
2021/08/26	1	29.00	0	0.00	29.10	1	3,738	0.03%
2021/08/25	19	29.24	0	0.00	29.15	19	3,738	0.51%
2021/08/24	0	0.00	5	29.15	29.30	-5	3,733	-0.13%
2021/08/23	0	0.00	3	29.25	29.15	-3	3,741	-0.08%
2021/08/20	0	0.00	2	28.85	28.90	-2	3,751	-0.05%
2021/08/19	4	28.96	1	28.95	28.95	3	3,743	0.08%
2021/08/18	3	28.88	0	0.00	29.45	3	3,722	0.08%
2021/08/17	7	29.50	0	0.00	29.30	7	3,701	0.19%
2021/08/16	25	29.98	14	30.35	29.45	11	3,687	0.30%
2021/08/13	11	30.30	19	30.47	30.20	-8	3,583	-0.22%
2021/08/12	15	30.11	2	30.18	30.25	13	3,542	0.37%
2021/08/11	2	30.60	32	30.41	29.95	-30	3,535	-0.85%
2021/08/10	2	29.95	2	30.05	30.20	0	3,511	0.00%
2021/08/09	2	30.05	2	29.95	30.00	0	3,526	0.00%
2021/08/06	6	29.60	0	0.00	29.80	6	3,516	0.17%
2021/08/05	5	29.59	30	29.70	29.70	-25	3,543	-0.71%
2021/08/04	12	30.04	0	0.00	29.85	12	3,632	0.33%
2021/08/03	15	30.43	12	30.65	30.50	3	3,618	0.08%
2021/08/02	9	30.50	54	30.58	30.90	-45	3,548	-1.27%
2021/07/30	0	0.00	5	29.95	29.80	-5	3,339	-0.15%
2021/07/29	0	0.00	1	30.10	30.00	-1	3,343	-0.03%
2021/07/26	5	29.90	0	0.00	29.85	5	3,374	0.15%
2021/07/22	1	29.10	4	29.18	29.00	-3	3,339	-0.09%
2021/07/13	1	28.65	0	0.00	28.55	1	4,110	0.02%
2021/07/09	2	28.55	0	0.00	28.55	2	4,213	0.05%
2021/07/02	5	28.95	0	0.00	28.90	5	4,283	0.12%
2021/07/01	2	29.05	2	29.08	29.00	0	4,276	0.00%
2021/06/30	0	0.00	1	29.15	29.15	-1	4,275	-0.02%
2021/06/28	90	30.15	0	0.00	29.65	90	4,246	2.12%
2021/06/24	3	29.87	1	29.80	29.75	2	4,006	0.05%
2021/06/23	3	29.65	0	0.00	29.70	3	3,958	0.08%
2021/06/22	20	30.20	20	30.38	29.85	0	3,860	0.00%
2021/06/21	5	29.13	4	29.20	29.55	1	3,570	0.03%
2021/06/18	1	28.80	1	29.25	29.20	0	3,472	0.00%
2021/06/16	8	28.58	0	0.00	28.50	8	3,456	0.23%
2021/06/08	26	29.09	13	29.02	29.00	13	3,430	0.38%
2021/06/07	23	29.07	0	0.00	29.00	23	3,438	0.67%
2021/06/04	29	29.63	5	30.35	29.30	24	3,439	0.70%
2021/06/03	2	29.63	105	29.62	29.90	-103	3,338	-3.08%	大賣/鉅額交易
2021/06/02	5	27.83	2	27.85	27.90	3	3,139	0.10%
2021/06/01	3	27.73	0	0.00	27.85	3	3,156	0.10%
2021/05/31	0.3	27.80	0	0.00	27.85	0.3	3,201	0.01%
2021/05/28	2	27.63	0	0.00	27.65	2	3,238	0.06%
2021/05/27	6	27.23	0	0.00	27.20	6	3,418	0.18%
2021/05/26	4	27.40	0	0.00	27.35	4	3,696	0.11%
2021/05/25	2	27.45	0	0.00	27.45	2	3,897	0.05%
2021/05/24	3	27.03	2	27.45	27.40	1	3,920	0.03%
2021/05/19	1	26.60	1	26.85	26.85	0	3,980	0.00%
2021/05/18	2	26.25	0	0.00	26.85	2	3,980	0.05%
2021/05/14	1.2	26.48	1	27.00	26.60	0.2	3,929	0.00%
2021/05/13	9	25.99	2	26.50	26.35	7	3,904	0.18%
2021/05/12	1	26.45	0	0.00	26.50	1	3,863	0.03%
2021/05/11	1	27.95	0	0.00	28.00	1	3,754	0.03%
2021/05/10	9	28.60	0	0.00	28.70	9	3,714	0.24%
2021/05/05	1	28.50	2	28.50	28.40	-1	3,687	-0.03%
2021/05/04	25	28.81	4	28.55	28.50	21	3,672	0.57%
2021/05/03	25.2	29.76	0	0.00	29.55	25.2	3,600	0.70%
2021/04/29	0	0.00	10	30.10	30.05	-10	3,610	-0.28%
2021/04/28	4	30.08	2.5	29.90	30.00	1.5	3,573	0.04%
2021/04/27	1.2	30.54	3	30.47	30.30	-1.8	3,541	-0.05%
2021/04/26	12	30.58	0	0.00	30.75	12	3,499	0.34%
2021/04/23	31	30.72	21	30.98	30.70	10	3,442	0.29%
2021/04/22	114	30.94	104	31.16	30.50	10	3,378	0.30%	大買/大賣/
2021/04/21	14	30.19	1	30.20	30.30	13	3,153	0.41%
2021/04/20	29	30.61	102	30.84	30.45	-73	3,118	-2.34%	大賣/
2021/04/19	5	30.56	5	30.32	31.10	0	3,048	0.00%
2021/04/16	1	29.60	1	29.75	29.75	0	2,815	0.00%
2021/04/15	5.3	29.55	15	29.52	29.55	-9.8	2,786	-0.35%
2021/04/14	4	29.19	4	29.25	29.20	0	2,739	0.00%
2021/04/13	5	28.80	0	0.00	28.75	5	2,694	0.19%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/06	0	0.00	0.1	29.00	28.95	-0.1	2,763	0.00%
2021/04/01	9	28.75	0	0.00	28.80	9	2,767	0.33%
2021/03/30	0.3	29.10	7	29.05	29.05	-6.8	2,743	-0.25%
2021/03/29	6	29.10	3	29.10	29.15	3	2,731	0.11%
2021/03/26	0	0.00	8	29.20	29.30	-8	2,761	-0.29%
2021/03/25	3	29.23	0	0.00	29.20	3	2,842	0.11%
2021/03/24	2	29.25	0	0.00	29.35	2	2,894	0.07%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	12	28.96	1	29.00	29.00	11	2,929	0.38%
2021/03/18	0	0.00	1	29.20	29.25	-1	2,874	-0.03%
2021/03/17	1	29.30	20	29.25	29.30	-19	2,872	-0.66%
2021/03/16	5	29.49	0	0.00	29.30	5	2,877	0.17%
2021/03/15	4	29.10	0	0.00	29.50	4	2,873	0.14%
2021/03/12	8	29.19	0	0.00	29.10	8	2,869	0.28%
2021/03/11	8	29.33	10	29.35	29.30	-2	2,870	-0.07%
2021/03/10	1.5	29.57	0	0.00	29.35	1.5	2,877	0.05%
2021/03/08	5	30.04	1	30.15	29.95	4	2,837	0.14%
2021/03/05	1	29.85	3	29.90	29.75	-2	2,814	-0.07%
2021/03/04	7	29.79	0	0.00	30.00	7	2,795	0.25%
2021/03/03	6	29.63	1	29.65	29.70	5	2,756	0.18%
2021/03/02	48	30.09	107	30.30	29.70	-59	2,725	-2.16%	大賣/
2021/02/26	3.1	30.07	35	29.64	30.30	-31.9	2,564	-1.24%
2021/02/25	23	29.40	15	29.20	29.55	8	2,295	0.35%
2021/02/23	0	0.00	2	28.25	28.60	-2	2,105	-0.09%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/03	1	27.20	0	0.00	27.25	1	2,108	0.05%
2021/01/27	2	27.55	0	0.00	27.55	2	2,117	0.09%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/22	1	28.05	0	0.00	28.20	1	2,125	0.05%
2021/01/18	2	27.65	0	0.00	27.60	2	2,051	0.10%
2021/01/14	2	28.00	8	27.98	28.05	-6	2,011	-0.30%
2021/01/13	1	28.15	0	0.00	28.20	1	1,986	0.05%
2021/01/07	4	28.63	0	0.00	28.70	4	1,893	0.21%
2021/01/06	8	28.95	0	0.00	28.85	8	1,869	0.43%
2021/01/05	8	29.25	1	29.50	29.15	7	1,829	0.38%
2021/01/04	15	29.55	16	29.65	29.45	-1	1,815	-0.06%
2020/12/31	3	28.92	0	0.00	29.00	3	1,728	0.17%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/22	9	29.13	0	0.00	28.40	9	1,671	0.54%
2020/12/21	4	29.36	16	29.58	29.45	-12	1,672	-0.72%
2020/12/18	8	28.49	1	29.05	29.10	7	1,601	0.44%
2020/12/16	2	28.85	2	28.85	28.85	0	1,580	0.00%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/14	1	28.20	0	0.00	28.30	1	1,557	0.06%
2020/12/11	7	28.12	1	28.35	28.05	6	1,567	0.38%
2020/12/10	4	28.30	0	0.00	28.25	4	1,562	0.26%
2020/12/09	3	28.40	2	28.45	28.60	1	1,578	0.06%
2020/12/08	4	28.75	0	0.00	28.60	4	1,590	0.25%
2020/12/07	18	28.88	0	0.00	28.85	18	1,616	1.11%
2020/12/04	0	0.00	15	29.22	29.10	-15	1,630	-0.92%
2020/12/02	13	28.44	0	0.00	28.45	13	1,667	0.78%
2020/12/01	1	28.60	0	0.00	28.55	1	1,732	0.06%
2020/11/30	14	28.84	0	0.00	28.70	14	1,792	0.78%
2020/11/27	0	0.00	10	28.95	28.95	-10	1,888	-0.53%
2020/11/26	10	28.71	0	0.00	28.70	10	2,209	0.45%
2020/11/25	1	28.70	0	0.00	29.00	1	2,846	0.04%
2020/11/24	0	0.00	1	28.65	28.60	-1	2,891	-0.03%
2020/11/23	30	28.75	0	0.00	28.80	30	2,901	1.03%
2020/11/20	1	28.85	10	28.90	28.90	-9	2,889	-0.31%
2020/11/19	1	29.15	0	0.00	29.00	1	2,900	0.03%
2020/11/18	1	28.50	11	28.64	28.60	-10	2,895	-0.35%
2020/11/17	2	28.50	0	0.00	28.55	2	2,894	0.07%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/13	1	28.35	0	0.00	28.50	1	3,042	0.03%
2020/11/12	2	28.40	0	0.00	28.60	2	3,061	0.07%
2020/11/11	0	0.00	3	28.37	28.55	-3	3,143	-0.10%
2020/11/10	2	28.43	0	0.00	28.30	2	3,128	0.06%
2020/11/06	2	27.90	0	0.00	28.05	2	3,106	0.06%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/02	1	27.75	0	0.00	27.75	1	3,208	0.03%
2020/10/30	2	27.20	0	0.00	27.40	2	3,214	0.06%
2020/10/29	20	27.30	0	0.00	27.30	20	3,212	0.62%
2020/10/27	10	27.70	0	0.00	27.80	10	3,225	0.31%
2020/10/26	0	0.00	8	27.85	27.75	-8	3,234	-0.25%
2020/10/23	6	27.88	0	0.00	27.85	6	3,230	0.19%
2020/10/22	0	0.00	2	27.95	27.95	-2	3,257	-0.06%
2020/10/21	1	28.05	0	0.00	28.05	1	3,295	0.03%
2020/10/20	3	28.02	0	0.00	28.00	3	3,305	0.09%
2020/10/16	6	28.12	0	0.00	28.10	6	3,313	0.18%
2020/10/14	10	28.20	0	0.00	28.20	10	3,321	0.30%
2020/10/13	4	28.15	0	0.00	28.20	4	3,337	0.12%
2020/10/12	22	28.58	0	0.00	28.45	22	3,364	0.65%
2020/10/06	2	28.73	0	0.00	28.80	2	3,418	0.06%
2020/09/29	13	28.47	0	0.00	28.50	13	3,601	0.36%
2020/09/25	13	27.91	0	0.00	28.00	13	3,669	0.35%
2020/09/24	1	28.65	0	0.00	28.05	1	3,668	0.03%
2020/09/23	4	29.25	6	29.10	29.00	-2	3,634	-0.06%
2020/09/18	1	29.80	0	0.00	29.80	1	3,612	0.03%
2020/09/17	6	29.65	0	0.00	29.55	6	3,641	0.16%
2020/09/14	20	29.35	0	0.00	29.40	20	3,766	0.53%
2020/09/11	40	29.63	0	0.00	29.70	40	3,746	1.07%
2020/09/10	21	29.91	0	0.00	29.85	21	3,733	0.56%
2020/09/09	22	29.81	0	0.00	30.00	22	3,708	0.59%
2020/09/08	65	30.25	1	30.75	30.25	64	3,685	1.74%
2020/09/07	2	30.35	0	0.00	30.40	2	3,680	0.05%
2020/09/04	38	30.08	0	0.00	30.25	38	3,677	1.03%
2020/09/03	67	30.67	3	30.75	30.65	64	3,632	1.76%
2020/09/02	4	30.74	32	30.50	30.85	-28	3,597	-0.78%
2020/09/01	31	31.50	47	31.89	31.20	-16	3,539	-0.45%
2020/08/31	2	30.95	2	32.00	32.00	0	3,278	0.00%
2020/08/28	0	0.00	1	29.00	29.10	-1	2,640	-0.04%
2020/08/26	2	28.60	0	0.00	28.70	2	2,581	0.08%
2020/08/25	35	28.45	36	28.56	28.35	-1	2,588	-0.04%
2020/08/24	1	28.55	1	28.70	28.55	0	2,583	0.00%
2020/08/20	38	27.96	3	28.63	27.75	35	2,621	1.34%
2020/08/19	21	28.84	73	28.87	28.85	-52	2,558	-2.03%
2020/08/18	10	28.15	10	28.55	28.10	0	2,486	0.00%
2020/08/14	1	27.50	0	0.00	27.60	1	2,506	0.04%
2020/08/12	5	27.60	0	0.00	27.40	5	2,542	0.20%
2020/08/11	0	0.00	2	27.55	27.30	-2	2,533	-0.08%
2020/08/06	1	26.95	2	27.00	26.95	-1	2,485	-0.04%
2020/08/05	1	27.10	0	0.00	26.95	1	2,485	0.04%
2020/07/31	3	26.75	0	0.00	26.65	3	2,524	0.12%
2020/07/30	9	26.78	0	0.00	26.75	9	2,535	0.35%
2020/07/28	0	0.00	4	26.65	26.55	-4	2,579	-0.16%
2020/07/27	0	0.00	2	27.10	26.95	-2	2,591	-0.08%
2020/07/23	0	0.00	1	28.20	28.00	-1	2,587	-0.04%
2020/07/22	0	0.00	1	28.40	28.10	-1	2,608	-0.04%
2020/07/20	5	27.88	0	0.00	27.90	5	2,589	0.19%
2020/07/17	2	28.25	2	28.15	28.00	0	2,608	0.00%
2020/07/15	5	27.70	0	0.00	27.55	5	2,599	0.19%
2020/07/14	5	27.65	0	0.00	27.60	5	2,611	0.19%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/10	7	28.12	0	0.00	27.80	7	2,631	0.27%
2020/07/09	1	28.75	1	28.75	28.65	0	2,602	0.00%
2020/07/03	1	29.95	0	0.00	29.70	1	2,479	0.04%
2020/07/02	0	0.00	1	29.90	29.90	-1	2,469	-0.04%
2020/06/29	2	29.65	5	29.70	29.75	-3	2,486	-0.12%
2020/06/24	3	29.95	0	0.00	29.95	3	2,482	0.12%
2020/06/23	7	30.47	3	30.42	30.35	4	2,480	0.16%
2020/06/22	2	29.85	0	0.00	29.75	2	2,427	0.08%
2020/06/19	3	29.30	0	0.00	29.55	3	2,429	0.12%
2020/06/18	6	29.33	1	29.30	29.30	5	2,450	0.20%
2020/06/17	2	29.48	0	0.00	29.40	2	2,464	0.08%
2020/06/16	7	29.30	3	29.25	29.70	4	2,500	0.16%
2020/06/12	4	28.79	1	28.85	29.10	3	2,646	0.11%
2020/06/11	10	29.76	1	29.80	29.25	9	2,687	0.33%
2020/06/10	22	29.99	0	0.00	29.85	22	2,692	0.82%
2020/06/09	6	30.19	28	29.90	29.80	-22	2,762	-0.80%
2020/06/08	10	30.35	2	30.35	30.30	8	2,787	0.29%
2020/06/05	0	0.00	2	30.20	30.20	-2	2,759	-0.07%
2020/06/04	22	29.61	20	29.89	29.55	2	2,757	0.07%
2020/06/03	2	29.70	0	0.00	29.60	2	2,854	0.07%
2020/06/02	23	29.33	13	29.30	29.50	10	2,856	0.35%
2020/06/01	11	29.52	30	29.61	29.50	-19	2,846	-0.67%
2020/05/28	33	29.12	59	29.60	29.10	-26	2,835	-0.92%
2020/05/26	0	0.00	10	28.75	28.65	-10	2,840	-0.35%
2020/05/25	6	28.47	1	28.55	28.45	5	2,852	0.18%
2020/05/22	7	28.66	1	28.65	28.55	6	2,906	0.21%
2020/05/21	2	29.10	1	28.55	29.05	1	2,963	0.03%
2020/05/20	1	28.05	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	2	28.25	28.40	-2	2,895	-0.07%
2020/05/18	1	27.70	5	27.75	27.75	-4	2,885	-0.14%
2020/05/15	2	27.45	0	0.00	27.40	2	2,887	0.07%
2020/05/13	4	27.79	0	0.00	27.85	4	2,911	0.14%
2020/05/11	5	27.62	0	0.00	27.70	5	2,942	0.17%
2020/05/08	6	27.96	0	0.00	27.95	6	2,915	0.21%
2020/05/07	8	28.10	0	0.00	28.05	8	2,921	0.27%
2020/05/06	1	28.15	0	0.00	28.15	1	2,952	0.03%
2020/05/05	3	27.98	1	28.30	28.70	2	2,967	0.07%
2020/05/04	2	28.00	0	0.00	28.05	2	2,969	0.07%
2020/04/30	0	0.00	1	28.55	28.70	-1	3,020	-0.03%
2020/04/29	2	27.95	5	27.80	28.05	-3	3,066	-0.10%
2020/04/28	2	27.78	0	0.00	27.85	2	3,121	0.06%
2020/04/27	1	27.55	0	0.00	27.65	1	3,276	0.03%
2020/04/24	2	26.70	0	0.00	26.90	2	3,326	0.06%
2020/04/23	5	26.82	2	26.80	26.85	3	3,370	0.09%
2020/04/22	4	26.89	0	0.00	26.90	4	3,396	0.12%
2020/04/17	1	27.70	0	0.00	27.75	1	4,042	0.02%
2020/04/16	3	27.67	11	27.70	27.65	-8	4,198	-0.19%
2020/04/15	0	0.00	1	28.50	28.40	-1	4,255	-0.02%
2020/04/14	5	27.90	0	0.00	28.10	5	4,358	0.11%
2020/04/13	4	27.69	0	0.00	27.65	4	4,434	0.09%
2020/04/10	7	27.65	0	0.00	27.70	7	4,619	0.15%
2020/04/09	2	27.83	1	28.15	27.95	1	4,817	0.02%
2020/04/08	0	0.00	6	26.97	27.80	-6	5,048	-0.12%
2020/04/06	3	26.43	0	0.00	26.35	3	5,799	0.05%
2020/03/31	0	0.00	1	26.65	26.65	-1	5,923	-0.02%
2020/03/27	2	26.98	3	26.98	26.65	-1	6,254	-0.02%
2020/03/26	3	26.55	0	0.00	26.55	3	6,567	0.05%
2020/03/25	1	26.50	2	26.83	26.50	-1	6,557	-0.02%
2020/03/24	2	26.30	0	0.00	26.10	2	6,581	0.03%
2020/03/23	1	26.15	0	0.00	26.00	1	6,688	0.01%
2020/03/20	2	27.08	2	27.25	26.95	0	6,707	0.00%
2020/03/19	1	25.90	10	25.55	26.50	-9	6,654	-0.14%
2020/03/18	1	26.75	4	26.79	26.80	-3	6,527	-0.05%
2020/03/17	1	26.45	1	27.00	26.95	0	6,497	0.00%
2020/03/16	2	27.78	0	0.00	27.45	2	6,435	0.03%
2020/03/13	7	27.16	10	26.95	27.65	-3	6,381	-0.05%
2020/03/11	3	29.67	0	0.00	29.55	3	6,208	0.05%
2020/03/10	0	0.00	2	29.05	29.45	-2	6,207	-0.03%
2020/03/09	1	29.70	0	0.00	29.70	1	6,162	0.02%
2020/03/05	4	31.20	0	0.00	31.15	4	6,069	0.07%
2020/02/25	3	31.37	0	0.00	31.55	3	5,905	0.05%
2020/02/24	14	31.92	0	0.00	31.85	14	5,835	0.24%
2020/02/21	1	32.65	0	0.00	32.60	1	5,738	0.02%
2020/02/20	0	0.00	3	32.87	32.75	-3	5,715	-0.05%
2020/02/18	5	32.60	0	0.00	32.65	5	5,659	0.09%
2020/02/17	4	32.58	0	0.00	32.60	4	5,649	0.07%
2020/02/11	1	33.05	0	0.00	32.95	1	5,543	0.02%
2020/02/10	1	32.50	1	32.65	32.65	0	5,518	0.00%
2020/02/07	2	32.98	0	0.00	33.00	2	5,487	0.04%
2020/02/06	0	0.00	17	33.42	33.45	-17	5,439	-0.31%
2020/02/05	2	33.40	7	33.40	33.30	-5	5,406	-0.09%
2020/02/04	0	0.00	3	33.38	33.55	-3	5,351	-0.06%
2020/02/03	5	32.84	0	0.00	33.05	5	5,279	0.09%
2020/01/31	10	33.60	1	33.85	33.75	9	5,190	0.17%
2020/01/30	3	33.60	3	33.35	33.30	0	5,112	0.00%
2020/01/20	4	34.95	2	35.00	34.95	2	4,941	0.04%
2020/01/16	3	34.75	0	0.00	34.75	3	4,822	0.06%
2020/01/15	11	34.69	0	0.00	34.60	11	4,798	0.23%
2020/01/14	0	0.00	3	34.45	34.45	-3	4,731	-0.06%
2020/01/13	39	35.41	16	35.83	34.75	23	4,620	0.50%
2020/01/10	5	34.65	0	0.00	34.75	5	4,117	0.12%
2020/01/09	1	34.45	0	0.00	34.30	1	3,935	0.03%
2020/01/08	8	34.66	3	34.38	34.30	5	3,847	0.13%
2020/01/07	1	34.55	0	0.00	34.75	1	3,711	0.03%
2020/01/06	5	35.30	1	35.35	35.00	4	3,631	0.11%
2020/01/03	4	35.10	12	35.00	35.05	-8	3,437	-0.23%
2020/01/02	0	0.00	3	35.50	35.85	-3	3,225	-0.09%
2019/12/31	6.2	35.07	14	35.55	35.90	-7.8	2,963	-0.26%
2019/12/30	3	33.40	4	33.50	33.50	-1	2,327	-0.04%
2019/12/27	5	32.64	0	0.00	32.50	5	2,156	0.23%
2019/12/26	5	33.05	0	0.00	32.85	5	2,051	0.24%
2019/12/25	10	32.90	4	32.98	32.90	6	1,984	0.30%
2019/12/24	8	33.25	18	33.56	32.95	-10	1,895	-0.53%
2019/12/23	10	33.05	16	32.88	33.10	-6	1,654	-0.36%
2019/12/20	1	31.55	0	0.00	31.60	1	1,312	0.08%
2019/12/19	7	31.64	0	0.00	31.50	7	1,299	0.54%
2019/12/18	12	32.17	26	32.48	32.10	-14	1,240	-1.13%
2019/12/10	2	31.25	0	0.00	31.25	2	1,053	0.19%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/12/05	3	31.15	0	0.00	31.20	3	1,056	0.28%
2019/12/03	2	31.38	0	0.00	31.35	2	1,010	0.20%
2019/11/26	1	31.75	0	0.00	31.80	1	975	0.10%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/22	0	0.00	1	31.50	31.55	-1	1,186	-0.08%
2019/10/21	0	0.00	2	31.50	31.50	-2	1,205	-0.17%
2019/10/18	4	31.61	0	0.00	31.50	4	1,196	0.33%
2019/10/17	4	31.65	0	0.00	31.75	4	1,187	0.34%
2019/10/16	3	31.67	0	0.00	31.70	3	1,181	0.25%
2019/10/14	2	31.70	10	31.70	31.70	-8	1,180	-0.68%
2019/10/03	0	0.00	2	31.95	32.05	-2	1,267	-0.16%
2019/10/02	2	31.95	2	32.15	32.05	0	1,349	0.00%
2019/10/01	3	32.12	0	0.00	32.15	3	1,398	0.21%
2019/09/27	10	32.46	0	0.00	32.25	10	1,427	0.70%
2019/09/26	1	32.85	11	32.75	32.70	-10	1,471	-0.68%
2019/09/25	0	0.00	2	32.50	32.65	-2	1,560	-0.13%
2019/09/12	7	31.71	0	0.00	31.75	7	1,756	0.40%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/08/26	6	32.17	0	0.00	32.30	6	1,999	0.30%
2019/08/23	3	32.53	0	0.00	32.45	3	2,056	0.15%
2019/08/22	0	0.00	1	32.90	32.60	-1	2,069	-0.05%
2019/08/21	2	32.98	16	32.93	32.85	-14	2,064	-0.68%
2019/08/20	3	32.37	0	0.00	32.30	3	2,045	0.15%
2019/08/19	10	32.35	0	0.00	32.65	10	2,036	0.49%
2019/08/08	0	0.00	3	31.95	31.95	-3	1,968	-0.15%
2019/08/06	4	31.20	0	0.00	31.40	4	1,991	0.20%
2019/08/05	2	31.65	0	0.00	31.70	2	1,979	0.10%
2019/08/01	1	32.00	5	31.90	31.95	-4	1,989	-0.20%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/30	0	0.00	1	32.00	32.10	-1	1,996	-0.05%
2019/07/25	0	0.00	1	31.90	31.95	-1	1,970	-0.05%
2019/07/23	0	0.00	2	32.40	32.30	-2	1,932	-0.10%
2019/07/22	3	32.65	0	0.00	32.65	3	1,927	0.16%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/18	1	32.80	0	0.00	32.80	1	1,943	0.05%
2019/07/17	2	32.80	0	0.00	32.85	2	1,946	0.10%
2019/07/16	0	0.00	3	32.60	32.75	-3	1,947	-0.15%
2019/07/15	5	32.80	0	0.00	32.75	5	1,940	0.26%
2019/07/12	4	33.19	0	0.00	33.15	4	1,949	0.21%
2019/07/11	0	0.00	4	32.95	33.00	-4	1,964	-0.20%
2019/07/10	1	33.15	0	0.00	32.80	1	1,982	0.05%
2019/07/09	3	33.30	0	0.00	33.30	3	1,992	0.15%
2019/07/08	0	0.00	9	34.26	34.40	-9	1,968	-0.46%
2019/07/05	0	0.00	4.1	34.23	34.20	-4.1	1,884	-0.22%
2019/07/02	4	34.46	1	34.75	33.60	3	1,844	0.16%
2019/07/01	0	0.00	2	34.15	34.20	-2	1,738	-0.12%
2019/06/28	1	34.00	0	0.00	33.80	1	1,710	0.06%
2019/06/24	3	33.30	0	0.00	33.40	3	1,592	0.19%
2019/06/20	10	33.00	0	0.00	33.00	10	1,584	0.63%
2019/06/19	0	0.00	3	32.88	33.05	-3	1,571	-0.19%
2019/06/14	1	32.60	6	32.64	32.60	-5	1,616	-0.31%
2019/06/13	3	32.45	0	0.00	32.60	3	1,640	0.18%
2019/06/06	2	32.95	0	0.00	33.10	2	1,773	0.11%
2019/06/03	5	32.30	5	32.70	32.65	0	1,787	0.00%
2019/05/27	0	0.00	1	31.50	31.80	-1	1,753	-0.06%
2019/05/24	1	31.40	0	0.00	31.50	1	1,752	0.06%
2019/05/22	0	0.00	1	31.65	31.75	-1	1,751	-0.06%
2019/05/20	1	31.65	0	0.00	31.50	1	1,803	0.06%
2019/05/17	0	0.00	1	31.35	31.55	-1	1,818	-0.05%
2019/05/16	1	31.00	0	0.00	30.95	1	1,815	0.06%
2019/05/10	1	30.35	0	0.00	30.50	1	1,916	0.05%
2019/05/06	0	0.00	3	31.75	31.55	-3	2,141	-0.14%
2019/05/03	0	0.00	3	31.70	31.75	-3	2,242	-0.13%
2019/04/30	1	31.25	0	0.00	31.35	1	2,298	0.04%
2019/04/24	1	31.45	0	0.00	31.30	1	2,290	0.04%
2019/04/22	1	31.50	0	0.00	31.55	1	2,319	0.04%
2019/04/18	2	31.30	0	0.00	31.25	2	2,344	0.09%
2019/04/17	2	31.43	0	0.00	31.45	2	2,324	0.09%
2019/04/15	1	31.55	0	0.00	31.45	1	2,273	0.04%
2019/04/12	1	31.90	0	0.00	31.85	1	2,240	0.04%
2019/04/11	0	0.00	0	31.45	31.40	0	2,212	0.00%
2019/04/09	2	31.45	0	0.00	31.35	2	2,232	0.09%
2019/04/02	0	0.00	1	32.05	32.05	-1	2,184	-0.05%
2019/03/29	1	32.55	6	32.60	32.50	-5	2,165	-0.23%
2019/03/27	1	32.05	0	0.00	32.10	1	2,154	0.05%
2019/03/26	2	31.88	0	0.00	32.15	2	2,158	0.09%
2019/03/25	2	32.08	0	0.00	31.80	2	2,154	0.09%
2019/03/22	0	0.00	0.1	33.50	32.55	-0.1	2,138	-0.01%
2019/03/18	1	32.30	0	0.00	32.20	1	2,074	0.05%
2019/03/14	1	31.85	0	0.00	31.75	1	2,005	0.05%
2019/03/13	4	32.28	2	32.63	32.10	2	1,948	0.10%
2019/03/12	1	33.60	0	0.00	33.35	1	1,838	0.05%
2019/03/08	2	33.70	2	34.10	33.70	0	1,829	0.00%
2019/03/07	0	0.00	1	33.60	33.70	-1	1,805	-0.06%
2019/03/04	0	0.00	2	33.35	33.50	-2	1,759	-0.11%
2019/02/27	2	33.30	0	0.00	33.35	2	1,754	0.11%
2019/02/26	0	0.00	5	33.80	33.70	-5	1,745	-0.29%
2019/02/25	2	33.95	0	0.00	34.00	2	1,750	0.11%
2019/02/21	0	0.00	2	33.85	33.65	-2	1,751	-0.11%
2019/02/20	1	33.65	0	0.00	33.65	1	1,787	0.06%
2019/02/19	0	0.00	1	34.25	33.85	-1	1,818	-0.05%
2019/02/14	1	33.35	0	0.00	33.50	1	1,759	0.06%
2019/02/13	1	34.05	0	0.00	33.80	1	1,735	0.06%
2019/02/12	0	0.00	0.1	34.40	34.40	-0.1	1,704	-0.01%
2019/02/11	0	0.00	45	34.32	34.55	-45	1,676	-2.68%
2019/01/30	1	33.95	12	33.98	33.90	-11	1,616	-0.68%
2019/01/29	1	33.90	1	34.50	33.65	0	1,583	0.00%
2019/01/28	1	34.00	4	33.98	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	3	33.53	33.25	-3	1,391	-0.22%
2019/01/24	0	0.00	2	33.33	33.20	-2	1,340	-0.15%
2019/01/18	0	0.00	1	32.05	31.90	-1	1,208	-0.08%
2019/01/17	0	0.00	2	31.60	31.85	-2	1,224	-0.16%
2019/01/15	1	32.25	15	32.06	32.15	-14	1,236	-1.13%
2019/01/14	1	31.70	0	0.00	31.85	1	1,210	0.08%
2019/01/11	0	0.00	1	31.45	31.50	-1	1,208	-0.08%
2019/01/10	1	31.50	5	31.37	31.50	-4	1,199	-0.33%
2019/01/09	1	30.95	0	0.00	30.90	1	1,191	0.08%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	2	31.05	30.80	-2	1,272	-0.16%
2019/01/02	1	30.90	0	0.00	31.05	1	1,271	0.08%
2018/12/26	0	0.00	1	30.30	30.35	-1	1,289	-0.08%
2018/12/25	0	0.00	1	30.25	30.30	-1	1,363	-0.07%
2018/12/22	0	0.00	2	30.40	30.40	-2	1,352	-0.15%
2018/12/11	2	29.60	0	0.00	29.70	2	1,347	0.15%
2018/12/10	2	29.73	1	30.00	29.60	1	1,342	0.07%
2018/12/05	2	30.38	1	30.60	30.35	1	1,362	0.07%
2018/12/03	1	30.70	0	0.00	30.65	1	1,373	0.07%
2018/11/28	0	0.00	5	30.11	30.30	-5	1,299	-0.38%
2018/11/26	0	0.00	1	29.75	29.80	-1	1,275	-0.08%
2018/11/23	6	29.78	3	30.20	29.35	3	1,267	0.24%
2018/11/22	2	29.95	1	30.05	30.00	1	1,252	0.08%
2018/11/19	1	29.90	1	30.20	29.85	0	1,202	0.00%
2018/11/16	0	0.00	4	29.80	29.70	-4	1,163	-0.34%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/12	3	28.50	0	0.00	28.45	3	1,106	0.27%
2018/11/05	1	28.55	0	0.00	28.35	1	1,165	0.09%
2018/11/01	0	0.00	2	28.70	28.55	-2	1,163	-0.17%
2018/10/29	2	27.85	0	0.00	28.10	2	1,153	0.17%
2018/10/26	1	28.10	0	0.00	28.30	1	1,126	0.09%
2018/10/25	2	28.20	2	28.60	28.50	0	1,104	0.00%
2018/10/24	1	28.85	0	0.00	28.85	1	1,077	0.09%
2018/10/22	0	0.00	1	29.15	29.10	-1	1,056	-0.09%
2018/10/16	2	29.30	0	0.00	29.25	2	1,075	0.19%
2018/10/12	1	28.95	2	29.83	30.20	-1	1,064	-0.09%
2018/10/11	1	29.40	1	29.50	29.20	0	1,064	0.00%
2018/10/08	1	31.25	0	0.00	30.95	1	1,033	0.10%
2018/10/05	1	31.70	4	31.66	31.35	-3	1,017	-0.29%
2018/10/04	0	0.00	1	32.10	31.80	-1	991	-0.10%
2018/10/03	4	32.18	1	32.50	31.90	3	965	0.31%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/20	0	0.00	4	31.06	30.65	-4	847	-0.47%
2018/09/19	0	0.00	6	30.80	30.80	-6	853	-0.70%
2018/09/17	1	30.40	0	0.00	30.40	1	883	0.11%
2018/09/12	0	0.00	1	29.65	29.75	-1	906	-0.11%
2018/09/10	1	29.45	5	30.15	29.10	-4	930	-0.43%
2018/09/05	3	30.35	0	0.00	30.20	3	966	0.31%
2018/09/03	0	0.00	1	30.50	30.45	-1	1,003	-0.10%
2018/08/29	0	0.00	3	30.75	30.65	-3	1,134	-0.26%
2018/08/16	5	29.83	0	0.00	29.85	5	1,197	0.42%
2018/08/15	0	0.00	1	30.00	30.05	-1	1,192	-0.08%
2018/08/14	1	30.05	3	30.00	30.05	-2	1,188	-0.17%
2018/08/13	0	0.00	3	30.15	30.10	-3	1,189	-0.25%
2018/08/09	6	30.22	0	0.00	30.20	6	1,175	0.51%
2018/08/08	10	30.10	0	0.00	30.10	10	1,175	0.85%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/24	2	31.00	0	0.00	30.90	2	1,269	0.16%
2018/07/23	0	0.00	1	30.90	30.90	-1	1,266	-0.08%
2018/07/20	3	31.00	0	0.00	30.95	3	1,287	0.23%
2018/07/12	1	30.70	0	0.00	30.80	1	1,387	0.07%
2018/07/03	1	30.85	0	0.00	30.85	1	1,423	0.07%
2018/07/02	0	0.00	1	31.50	31.55	-1	1,424	-0.07%
2018/06/28	0	0.00	2	31.35	31.30	-2	1,408	-0.14%
2018/06/20	2	31.70	0	0.00	31.70	2	1,305	0.15%
2018/06/15	1	32.10	0	0.00	32.40	1	1,265	0.08%
2018/06/14	1	32.50	0	0.00	32.45	1	1,226	0.08%
2018/06/11	2	32.78	1	32.75	32.75	1	1,170	0.09%
2018/06/07	2	32.95	0	0.00	32.90	2	1,132	0.18%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/06/05	11	33.19	0	0.00	33.10	11	1,044	1.05%
2018/06/04	1	33.65	0	0.00	33.60	1	1,007	0.10%
2018/05/30	2	33.30	0	0.00	33.30	2	1,003	0.20%
2018/05/15	3	33.50	31.1	33.55	33.50	-28.1	1,043	-2.70%
2018/05/14	2	33.70	0	0.00	33.70	2	1,081	0.18%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	1	33.90	0.1	34.00	33.95	0.9	1,073	0.08%
2018/05/07	2	33.90	0	0.00	34.00	2	1,074	0.19%
2018/04/30	3	34.67	0	0.00	34.70	3	1,055	0.28%
2018/04/27	1	34.80	0	0.00	34.80	1	1,054	0.09%
2018/04/26	2	35.38	4	35.70	35.25	-2	1,042	-0.19%
2018/04/25	1	34.70	1	35.60	35.70	0	1,029	0.00%
2018/04/24	2	34.70	0	0.00	35.00	2	993	0.20%
2018/04/23	2	34.90	14	35.22	35.05	-12	1,001	-1.20%
2018/04/20	1	33.85	13	34.94	34.95	-12	1,016	-1.18%
2018/04/19	2	33.85	0	0.00	33.85	2	1,031	0.19%
2018/04/18	1	34.10	0	0.00	34.10	1	1,009	0.10%
2018/04/17	6	34.38	0	0.00	34.30	6	1,019	0.59%
2018/04/13	1	34.50	0	0.00	34.65	1	1,045	0.10%
2018/04/12	3	34.43	0	0.00	34.65	3	1,051	0.29%
2018/04/11	2	34.45	0	0.00	34.40	2	1,071	0.19%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/30	1	34.25	0	0.00	34.25	1	1,194	0.08%
2018/03/27	5	33.95	0	0.00	34.15	5	1,248	0.40%
2018/03/26	0	0.00	2	33.60	33.75	-2	1,254	-0.16%
2018/03/23	2	33.63	0	0.00	33.65	2	1,272	0.16%
2018/03/20	1	33.80	0.1	34.05	34.00	0.9	1,335	0.07%
2018/03/19	6	34.02	0	0.00	33.95	6	1,366	0.44%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/07	0	0.00	1	33.75	33.75	-1	2,079	-0.05%
2018/03/06	2	33.85	0	0.00	33.75	2	2,107	0.09%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/03/01	1	34.25	0	0.00	34.40	1	2,230	0.04%
2018/02/27	0	0.00	1	34.35	34.20	-1	2,266	-0.04%
2018/02/23	0	0.00	1	34.00	34.00	-1	2,326	-0.04%
2018/02/22	0	0.00	6	33.78	34.00	-6	2,354	-0.25%
2018/02/12	1	33.55	0	0.00	33.40	1	2,415	0.04%
2018/02/09	1	33.35	1	33.50	33.60	0	2,420	0.00%
2018/02/07	0	0.00	2	34.40	33.90	-2	2,430	-0.08%
2018/02/05	1	34.55	0	0.00	34.50	1	2,427	0.04%
2018/01/30	2	35.45	0	0.00	35.35	2	2,546	0.08%
2018/01/29	0	0.00	1	35.60	35.55	-1	2,552	-0.04%
2018/01/26	1	35.80	0	0.00	35.80	1	2,571	0.04%
2018/01/25	1	35.85	0	0.00	35.85	1	2,627	0.04%
2018/01/23	2	35.75	0	0.00	35.75	2	2,662	0.08%
2018/01/22	0	0.00	10	36.04	35.90	-10	2,713	-0.37%
2018/01/19	5	35.95	0	0.00	35.80	5	2,800	0.18%
2018/01/17	1	35.75	0	0.00	36.45	1	2,815	0.04%
2018/01/16	5	35.30	0	0.00	35.90	5	2,797	0.18%
2018/01/15	8	36.13	0	0.00	35.85	8	2,774	0.29%
2018/01/12	11	36.40	0	0.00	36.35	11	2,730	0.40%
2018/01/11	3.9	36.65	0.1	36.60	36.60	3.8	2,720	0.14%
2018/01/10	0	0.00	2	37.10	36.95	-2	2,718	-0.07%
2018/01/08	2	36.80	2	37.00	36.80	0	2,699	0.00%
2018/01/05	1	36.55	0	0.00	37.15	1	2,692	0.04%
2018/01/04	12	36.70	0	0.00	36.60	12	2,688	0.45%
2018/01/03	2	37.30	1	37.40	37.30	1	2,666	0.04%
2018/01/02	1	37.45	52	37.36	37.50	-51	2,657	-1.92%