漢翔 (2634)-華南永昌-彰化券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
54.5
漲跌
▲0.7
漲幅
+1.30%
成交量
6,468張
產業
上市航運類股
693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－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	53.98	8	54.33	54.50	-4	15,519	-0.03%
2024/05/09	8.5	54.62	77	54.27	53.80	-68.5	15,501	-0.44%
2024/05/08	20.1	54.41	12	54.23	54.50	8.1	15,444	0.05%
2024/05/07	5.1	55.52	3	56.80	55.70	2.1	15,150	0.01%
2024/05/06	20	56.21	2	56.50	56.00	18	15,052	0.12%
2024/05/03	0.1	57.00	7	57.41	56.80	-6.9	14,897	-0.05%
2024/05/02	2	57.80	6	57.88	57.90	-4	14,767	-0.03%
2024/04/30	6.2	57.67	1	57.10	57.20	5.2	14,617	0.04%
2024/04/29	14.3	57.71	19.5	57.98	57.80	-5.2	14,483	-0.04%
2024/04/26	32.2	57.70	27	57.73	57.70	5.2	14,327	0.04%
2024/04/25	17	57.91	25	57.90	57.30	-8	14,138	-0.06%
2024/04/24	12	57.61	8.3	57.86	57.10	3.7	13,958	0.03%
2024/04/23	3	57.20	34	57.27	57.80	-31	13,656	-0.23%
2024/04/22	36	58.04	5.1	57.80	56.10	30.9	13,472	0.23%
2024/04/19	69.8	58.45	17.4	58.42	57.60	52.4	13,470	0.39%
2024/04/18	23.3	58.13	36.1	58.37	58.70	-12.8	12,973	-0.10%
2024/04/17	6.4	56.26	14	56.10	55.80	-7.6	12,495	-0.06%
2024/04/16	28.1	56.35	7	56.06	55.40	21.1	12,617	0.17%
2024/04/15	41.3	58.74	28.2	58.95	58.00	13.1	12,092	0.11%
2024/04/12	13.2	56.40	24	56.48	56.80	-10.8	11,131	-0.10%
2024/04/11	19	56.36	0	0.00	55.80	19	11,010	0.17%
2024/04/10	41.3	57.90	49.4	57.46	56.80	-8.1	10,635	-0.08%
2024/04/09	33.6	56.52	30	55.95	57.50	3.6	9,678	0.04%
2024/04/08	5	52.84	4	52.85	53.00	1	8,809	0.01%
2024/04/03	23	53.70	0	0.00	53.70	23	8,809	0.26%
2024/04/02	10.1	54.10	2.4	54.29	54.30	7.7	8,725	0.09%
2024/04/01	10	54.18	43.1	54.28	54.40	-33.1	8,554	-0.39%
2024/03/29	3.1	52.73	8	52.85	52.60	-4.9	8,247	-0.06%
2024/03/28	16.2	53.73	9	54.09	52.60	7.2	8,231	0.09%
2024/03/27	27.2	53.14	37	52.86	53.20	-9.8	7,646	-0.13%
2024/03/26	22	49.82	0	0.00	49.65	22	7,194	0.31%
2024/03/25	6	50.12	8	49.85	50.40	-2	7,200	-0.03%
2024/03/22	1.1	49.40	15	49.91	50.30	-13.9	7,172	-0.19%
2024/03/21	1	48.75	2	48.20	48.70	-1	6,957	-0.01%
2024/03/20	0	0.00	10	48.55	47.95	-10	6,979	-0.14%
2024/03/19	0	0.00	1	48.85	48.60	-1	6,984	-0.01%
2024/03/18	0	0.00	1	48.45	48.40	-1	7,276	-0.01%
2024/03/15	13	48.16	2	48.33	47.55	11	7,377	0.15%
2024/03/14	4	47.11	1	47.20	47.15	3	7,313	0.04%
2024/03/12	0	47.70	5	48.10	48.15	-5	7,418	-0.07%
2024/03/11	0	0.00	1.5	47.58	47.55	-1.5	7,409	-0.02%
2024/03/08	11	47.44	5	47.85	47.10	6	7,416	0.08%
2024/03/07	1	48.45	0	0.00	48.30	1	7,380	0.01%
2024/03/06	4	49.06	2.5	49.45	48.90	1.5	7,391	0.02%
2024/03/05	0	0.00	21	49.50	49.45	-21	7,401	-0.28%
2024/03/04	5	50.10	3	50.00	49.80	2	7,410	0.03%
2024/03/01	1	49.40	0	0.00	49.60	1	7,433	0.01%
2024/02/29	20	49.58	0	0.00	49.65	20	7,682	0.26%
2024/02/27	11	48.99	0	0.00	48.90	11	8,222	0.13%
2024/02/26	3	49.57	3	49.63	49.75	0	8,200	0.00%
2024/02/23	8	48.78	0	0.00	48.40	8	8,159	0.10%
2024/02/21	2	49.30	0	0.00	49.10	2	8,207	0.02%
2024/02/20	1	49.05	0	0.00	49.05	1	8,243	0.01%
2024/02/19	2	49.43	0	0.00	49.45	2	8,342	0.02%
2024/02/16	1	49.40	55	49.20	49.30	-54	8,393	-0.64%
2024/02/15	3	48.93	1	49.20	49.20	2	8,522	0.02%
2024/02/05	3	47.95	0	0.00	48.10	3	8,533	0.04%
2024/02/02	4	48.44	1	48.90	48.25	3	8,539	0.04%
2024/02/01	1	48.75	5	48.75	48.85	-4	8,508	-0.05%
2024/01/31	5	49.02	0	0.00	49.20	5	8,619	0.06%
2024/01/30	1	50.10	0	0.00	49.80	1	8,825	0.01%
2024/01/29	0	0.00	1	50.10	50.20	-1	8,876	-0.01%
2024/01/24	1	50.10	15	50.60	50.50	-14	9,094	-0.15%
2024/01/23	6	50.12	2	50.30	50.20	4	9,120	0.04%
2024/01/19	0	0.00	4	50.15	49.95	-4	9,129	-0.04%
2024/01/18	2	49.85	1	50.50	49.80	1	9,208	0.01%
2024/01/17	1	50.60	0	0.00	50.20	1	9,224	0.01%
2024/01/16	4	51.50	0	51.40	51.30	4	9,252	0.04%
2024/01/15	8	53.60	4	53.20	52.10	4	9,218	0.04%
2024/01/12	1	53.00	7	52.93	53.00	-6	8,866	-0.07%
2024/01/11	7	50.51	2.3	51.50	52.00	4.8	8,723	0.05%
2024/01/10	2	52.05	21.3	51.67	51.60	-19.3	8,783	-0.22%
2024/01/09	5	52.18	3	51.90	51.50	2	8,630	0.02%
2024/01/08	3	54.00	15	53.87	53.70	-12	8,428	-0.14%
2024/01/05	1	54.00	4	54.00	54.20	-3	8,203	-0.04%
2024/01/04	1	52.80	0.2	52.90	52.70	0.8	8,070	0.01%
2024/01/03	1	52.80	0.1	53.00	52.70	0.9	8,366	0.01%
2024/01/02	0	0.00	1	53.70	53.60	-1	8,328	-0.01%
2023/12/29	0.5	53.50	3	53.57	53.60	-2.5	8,357	-0.03%
2023/12/28	2	53.05	2	53.10	53.10	0	8,331	0.00%
2023/12/27	1	53.00	5	52.96	52.80	-4	8,352	-0.05%
2023/12/26	11	53.24	0	0.00	53.00	11	8,419	0.13%
2023/12/25	0.2	52.90	3	53.23	53.30	-2.8	8,402	-0.03%
2023/12/22	0	0.00	20	52.60	52.30	-20	8,360	-0.24%
2023/12/21	36.3	52.60	3	52.77	52.10	33.3	8,547	0.39%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	1	51.80	2	52.20	52.00	-1	8,505	-0.01%
2023/12/18	0	0.00	3	52.70	52.80	-3	8,579	-0.03%
2023/12/15	3.5	52.63	0	0.00	52.50	3.5	8,674	0.04%
2023/12/14	1	52.00	0	0.00	52.00	1	8,797	0.01%
2023/12/13	11	53.57	18	52.83	51.90	-7	8,952	-0.08%
2023/12/12	4	52.75	7	52.83	52.70	-3	8,927	-0.03%
2023/12/11	1	51.80	0	0.00	51.50	1	9,025	0.01%
2023/12/08	16.6	52.06	0	0.00	51.50	16.6	9,174	0.18%
2023/12/07	2	52.90	5	52.90	52.20	-3	9,367	-0.03%
2023/12/06	2	52.20	0	52.30	52.00	2	10,039	0.02%
2023/12/05	3.4	52.41	1	52.60	52.40	2.4	10,377	0.02%
2023/12/04	0.1	53.30	6	52.82	53.10	-5.9	10,439	-0.06%
2023/12/01	1	52.50	23	52.31	52.30	-22	10,463	-0.21%
2023/11/29	7	52.26	5	51.90	51.90	2	11,055	0.02%
2023/11/28	18	51.97	37	52.08	52.30	-19	11,478	-0.17%
2023/11/27	18	52.99	13	51.79	51.60	5	11,941	0.04%
2023/11/24	25	52.62	24	52.78	52.60	1	11,969	0.01%
2023/11/22	0	0.00	11	50.89	50.70	-11	13,177	-0.08%
2023/11/21	19	51.16	5	50.76	50.60	14	14,097	0.10%
2023/11/20	0	0.00	2	51.00	51.20	-2	15,292	-0.01%
2023/11/16	22	49.85	23	50.34	50.40	-1	16,958	-0.01%
2023/11/15	4	49.50	3	49.52	49.25	1	16,884	0.01%
2023/11/14	4	49.64	6	49.99	49.25	-2	16,885	-0.01%
2023/11/13	0	0.00	1	48.65	49.15	-1	16,852	-0.01%
2023/11/10	1	49.00	2.5	49.02	48.55	-1.5	16,862	-0.01%
2023/11/09	3	49.47	0	0.00	49.10	3	16,918	0.02%
2023/11/08	8	49.37	9	50.39	49.50	-1	17,049	-0.01%
2023/11/07	24.1	50.03	9	49.38	49.35	15.1	17,126	0.09%
2023/11/06	14.1	51.94	0.1	51.90	51.60	14	17,057	0.08%
2023/11/03	6	51.55	7	51.14	51.80	-1	17,234	-0.01%
2023/11/02	1	49.30	2	49.68	50.10	-1	17,601	-0.01%
2023/11/01	0.1	48.70	2.5	48.81	48.70	-2.4	17,693	-0.01%
2023/10/31	5	48.75	2	49.08	48.55	3	17,832	0.02%
2023/10/30	1	49.95	2	49.75	49.60	-1	17,965	-0.01%
2023/10/27	1	50.20	3	50.10	50.10	-2	18,128	-0.01%
2023/10/26	4	50.43	2	50.10	50.00	2	18,398	0.01%
2023/10/25	16	50.64	1	50.70	50.50	15	18,384	0.08%
2023/10/24	1	48.40	0	0.00	50.10	1	18,391	0.01%
2023/10/23	2	48.00	2	48.50	48.40	0	18,373	0.00%
2023/10/20	0	0.00	18	48.69	48.45	-18	18,464	-0.10%
2023/10/19	6	49.62	1	49.60	49.80	5	18,502	0.03%
2023/10/18	16	50.13	15	49.93	49.30	1	18,654	0.01%
2023/10/17	10	52.11	6	52.62	51.60	4	18,695	0.02%
2023/10/16	4.1	54.15	2	53.90	53.70	2.1	18,661	0.01%
2023/10/13	2	54.10	2	54.40	54.70	0	18,861	0.00%
2023/10/11	17.5	55.31	38	55.32	53.90	-20.5	19,196	-0.11%
2023/10/06	28.3	53.47	5	53.54	53.80	23.3	19,075	0.12%
2023/10/05	9	53.48	21	53.60	53.60	-12	19,149	-0.06%
2023/10/04	2	53.45	2	53.60	53.30	0	19,196	0.00%
2023/10/03	2.3	54.38	2	54.80	54.20	0.3	19,333	0.00%
2023/10/02	13.3	54.92	6	55.10	55.00	7.3	19,460	0.04%
2023/09/28	2	54.65	4	54.78	54.90	-2	19,648	-0.01%
2023/09/27	14.3	54.40	14	54.24	54.40	0.3	20,053	0.00%
2023/09/26	8.6	55.29	52	54.60	54.60	-43.5	20,131	-0.22%
2023/09/25	6.1	56.59	4	56.68	56.70	2.1	20,174	0.01%
2023/09/22	9	55.76	26	55.82	55.70	-17	20,194	-0.08%
2023/09/21	2.9	55.25	2	55.05	55.50	0.9	20,340	0.00%
2023/09/20	5	56.04	4	56.38	56.00	1	20,661	0.00%
2023/09/19	3.5	56.97	161	57.40	56.20	-157.5	20,917	-0.75%	大賣/鉅額交易
2023/09/18	67	59.46	6	58.27	57.60	61	21,299	0.29%
2023/09/15	16.1	58.44	17	58.22	58.00	-0.9	22,514	0.00%
2023/09/14	30.6	59.75	35	59.51	59.20	-4.4	24,361	-0.02%
2023/09/13	4	60.15	7	60.06	59.90	-3	25,282	-0.01%
2023/09/12	31.1	61.22	31.3	60.56	60.50	-0.2	25,608	0.00%
2023/09/11	77	62.56	79	61.82	60.80	-2	25,750	-0.01%
2023/09/08	149.4	61.45	37	61.42	61.90	112.4	25,155	0.45%	大買/鉅額交易
2023/09/07	11.1	60.31	17	60.58	60.40	-6	24,936	-0.02%
2023/09/06	25.4	59.92	28.1	60.29	60.30	-2.7	25,092	-0.01%
2023/09/05	26	60.18	21	59.71	59.50	5	25,246	0.02%
2023/09/04	18.1	62.19	28	61.62	61.30	-9.9	25,481	-0.04%
2023/09/01	18.3	62.27	48	62.55	62.40	-29.7	25,566	-0.12%
2023/08/31	40.1	62.13	49	62.05	62.00	-8.9	25,428	-0.03%
2023/08/30	13	61.26	27	61.19	61.60	-14	25,425	-0.06%
2023/08/29	57	60.29	40	60.45	61.50	17	25,440	0.07%
2023/08/28	124	62.07	116	62.22	61.00	8	24,866	0.03%	大買/大賣/
2023/08/25	75.2	61.63	48	61.12	60.30	27.2	23,852	0.11%
2023/08/24	81	61.19	79.9	61.37	61.40	1.1	23,172	0.00%
2023/08/23	88	59.33	80	59.86	59.00	8	22,194	0.04%
2023/08/22	2	54.90	2	55.65	55.50	0	20,868	0.00%
2023/08/21	2	55.40	1	55.70	55.50	1	20,986	0.00%
2023/08/18	3	55.07	1	55.40	54.70	2	21,567	0.01%
2023/08/17	6	54.57	4	55.03	55.10	2	22,073	0.01%
2023/08/16	3.3	53.51	2	53.75	53.80	1.3	22,699	0.01%
2023/08/15	2.1	54.10	1.3	54.17	53.90	0.8	23,079	0.00%
2023/08/14	12.1	54.61	21	55.92	54.00	-8.9	23,352	-0.04%
2023/08/11	20.2	57.40	16	56.57	56.80	4.2	23,780	0.02%
2023/08/10	1	57.80	7	58.51	58.00	-6	23,730	-0.03%
2023/08/09	34	58.04	11	57.76	58.30	23	23,730	0.10%
2023/08/08	71	58.69	43.6	57.92	57.80	27.4	23,855	0.11%
2023/08/07	32	56.02	30.5	56.28	57.20	1.5	23,996	0.01%
2023/08/04	13.1	55.79	5	55.90	56.10	8.1	24,323	0.03%
2023/08/02	0.2	55.10	1	56.10	55.20	-0.8	24,828	0.00%
2023/08/01	2.1	55.34	1	54.80	54.80	1.1	25,063	0.00%
2023/07/31	29	55.37	9	55.52	55.50	20	25,683	0.08%
2023/07/28	1.7	53.58	2	53.80	53.80	-0.3	26,100	0.00%
2023/07/27	1.2	54.75	7	54.61	54.50	-5.8	27,285	-0.02%
2023/07/26	1.2	53.60	0	0.00	53.40	1.2	28,078	0.00%
2023/07/25	1.3	52.95	11	53.37	54.00	-9.7	29,699	-0.03%
2023/07/24	7	53.64	2	53.90	53.50	5	31,348	0.02%
2023/07/21	16.4	54.90	11.5	56.27	54.40	4.9	32,211	0.02%
2023/07/20	17.2	55.63	13	55.66	55.70	4.2	34,259	0.01%
2023/07/19	10.6	54.01	2	54.20	53.70	8.6	35,118	0.02%
2023/07/18	16.2	53.67	14	54.15	53.50	2.2	35,969	0.01%
2023/07/17	9	54.84	5	54.90	54.80	4	36,519	0.01%
2023/07/14	6.2	55.82	4	56.00	55.70	2.2	37,088	0.01%
2023/07/13	21.2	56.89	4	56.80	56.10	17.2	38,925	0.04%
2023/07/12	1	57.50	1	57.40	57.20	0	41,165	0.00%
2023/07/11	3.4	57.83	17	58.18	57.70	-13.7	43,826	-0.03%
2023/07/10	34	58.81	1	59.00	58.30	33	45,283	0.07%
2023/07/07	7.1	58.78	5	59.22	59.40	2.1	46,632	0.00%
2023/07/06	8	61.09	73	61.28	60.20	-65	47,102	-0.14%
2023/07/05	10	62.36	27.3	62.60	61.90	-17.3	47,378	-0.04%
2023/07/04	73.3	61.39	8	61.21	61.30	65.3	47,089	0.14%
2023/07/03	18	60.55	12	60.84	61.40	6	47,026	0.01%
2023/06/30	14.4	60.01	1	59.90	60.00	13.4	46,820	0.03%
2023/06/29	20.2	61.15	76	61.02	60.50	-55.8	46,813	-0.12%
2023/06/28	11.3	60.90	13.6	60.97	60.70	-2.3	46,669	0.00%
2023/06/27	14.2	59.57	5	59.90	59.30	9.2	46,754	0.02%
2023/06/26	22.1	62.61	33.1	61.58	60.70	-11	47,177	-0.02%
2023/06/21	53.4	65.41	48	64.71	63.40	5.4	46,949	0.01%
2023/06/20	156.3	64.71	135.5	64.40	65.00	20.8	45,875	0.05%	大買/大賣/
2023/06/19	120	61.16	142	63.14	63.90	-22	43,882	-0.05%	大買/大賣/
2023/06/16	4.2	58.00	19	58.04	58.10	-14.8	42,910	-0.03%
2023/06/15	14	55.57	23	56.54	57.30	-9	42,614	-0.02%
2023/06/14	8	56.34	4	56.23	56.00	4	42,368	0.01%
2023/06/13	5	56.80	1	57.00	56.60	4	42,460	0.01%
2023/06/12	4	56.90	41	56.50	56.50	-37	42,670	-0.09%
2023/06/09	18	57.82	13	57.52	57.50	5	42,840	0.01%
2023/06/08	16	58.14	37	57.90	57.70	-21	43,055	-0.05%
2023/06/07	32.1	57.34	38.1	57.60	57.50	-6	42,805	-0.01%
2023/06/06	17	56.97	12	56.78	56.40	5	43,073	0.01%
2023/06/05	7.1	57.58	10.3	57.47	57.30	-3.2	43,876	-0.01%
2023/06/02	13.1	56.45	3	56.23	56.30	10.1	43,546	0.02%
2023/06/01	10.1	55.30	1	55.50	55.30	9.1	43,401	0.02%
2023/05/31	5.1	55.26	2	55.25	55.40	3.1	43,443	0.01%
2023/05/30	13.4	54.90	5	54.70	54.80	8.4	43,459	0.02%
2023/05/29	120.1	56.16	106	55.82	55.80	14.1	43,343	0.03%	大買/大賣/
2023/05/26	26.1	55.01	31	54.85	54.80	-4.9	43,222	-0.01%
2023/05/25	20.1	55.93	16.3	55.98	56.00	3.8	43,100	0.01%
2023/05/24	66	57.63	117.3	57.20	56.70	-51.3	43,064	-0.12%	大賣/
2023/05/23	4.1	56.80	36.1	57.27	56.70	-32	42,899	-0.07%
2023/05/22	21	56.06	35	56.38	56.90	-14	42,593	-0.03%
2023/05/19	74	55.12	74	54.22	54.20	0	42,282	0.00%
2023/05/18	9.5	54.85	0	0.00	54.50	9.5	42,021	0.02%
2023/05/17	160.2	55.67	16	55.09	55.00	144.2	41,789	0.35%	大買/鉅額交易
2023/05/16	5.5	53.73	5	53.84	53.70	0.5	41,378	0.00%
2023/05/15	32.3	53.70	0	0.00	53.70	32.3	41,725	0.08%
2023/05/12	11	54.30	191	53.29	54.40	-180	43,241	-0.42%	大賣/鉅額交易
2023/05/11	14.3	54.58	20	54.17	54.00	-5.7	43,592	-0.01%
2023/05/10	36	55.77	1	55.60	55.30	35	43,073	0.08%
2023/05/09	27	54.93	18.1	56.39	54.50	8.9	42,634	0.02%
2023/05/08	2.2	56.80	2	57.00	56.60	0.2	42,096	0.00%
2023/05/05	21.2	56.68	30	56.75	56.40	-8.8	41,801	-0.02%
2023/05/04	24	58.37	25.9	58.09	57.60	-1.9	41,148	0.00%
2023/05/03	86.5	58.91	96	58.77	58.70	-9.5	40,545	-0.02%
2023/05/02	49.3	58.31	27	57.72	57.40	22.3	39,311	0.06%
2023/04/28	111.3	58.46	74.1	58.62	58.00	37.2	38,504	0.10%	大買/
2023/04/27	34.5	57.52	36.3	57.69	57.50	-1.8	36,822	0.00%
2023/04/26	38.4	56.11	34	55.21	55.90	4.4	35,055	0.01%
2023/04/25	92.2	57.19	95.5	57.62	56.40	-3.3	34,075	-0.01%
2023/04/24	106.2	56.13	67	56.22	57.50	39.2	31,803	0.12%	大買/
2023/04/21	126.2	54.59	49	54.38	54.70	77.2	30,689	0.25%	大買/
2023/04/20	40.3	54.68	27	54.69	54.40	13.3	29,705	0.04%
2023/04/19	66.2	56.57	61	56.61	56.60	5.2	28,932	0.02%
2023/04/18	56.2	56.99	87	56.09	55.90	-30.8	28,155	-0.11%
2023/04/17	165.2	56.53	108.2	58.03	58.00	57	26,225	0.22%	大買/大賣/
2023/04/14	129	54.98	112.1	53.98	54.20	16.9	23,870	0.07%	大買/大賣/
2023/04/13	106.2	51.07	136	52.60	52.90	-29.8	21,249	-0.14%	大買/大賣/
2023/04/12	79.1	47.18	115	47.79	48.15	-35.9	20,124	-0.18%	大賣/
2023/04/11	34	44.37	27	44.03	43.80	7	18,629	0.04%
2023/04/10	32	43.58	39	43.95	44.30	-7	18,055	-0.04%
2023/04/07	10	42.26	13	42.23	42.40	-3	17,575	-0.02%
2023/04/06	7	42.04	5	42.23	42.00	2	17,668	0.01%
2023/03/31	5	42.04	9	41.83	41.65	-4	17,716	-0.02%
2023/03/30	18	41.45	28	41.79	41.85	-10	17,689	-0.06%
2023/03/29	18	41.61	6	41.63	41.55	12	17,597	0.07%
2023/03/28	37	41.77	36	41.71	41.20	1	17,588	0.01%
2023/03/27	53	43.81	58.5	43.72	43.20	-5.5	17,093	-0.03%
2023/03/24	27.5	41.93	43	42.25	42.45	-15.5	16,439	-0.09%
2023/03/23	20	41.69	42	41.72	41.75	-22	16,380	-0.13%
2023/03/22	19	40.96	9	40.96	40.85	10	16,148	0.06%
2023/03/21	20	41.10	25	41.46	41.00	-5	16,101	-0.03%
2023/03/20	3	40.83	16	41.08	41.00	-13	16,040	-0.08%
2023/03/17	20	40.52	27	40.28	40.25	-7	16,072	-0.04%
2023/03/16	12	40.32	11	40.16	40.20	1	16,215	0.01%
2023/03/15	28	41.01	7	40.96	41.00	21	16,594	0.13%
2023/03/14	45	39.95	67	39.71	39.85	-22	16,663	-0.13%
2023/03/13	42.1	39.10	15	38.72	38.95	27.1	17,010	0.16%
2023/03/10	37	41.33	26	40.85	40.90	11	17,105	0.06%
2023/03/09	34	41.34	59	42.11	42.05	-25	17,023	-0.15%
2023/03/08	158	41.22	105.1	41.30	41.00	52.9	16,777	0.32%	大買/大賣/
2023/03/07	4	39.05	22	39.10	39.40	-18	16,726	-0.11%
2023/03/06	6.2	38.74	11	38.88	38.65	-4.8	16,633	-0.03%
2023/03/03	3.2	38.38	7	38.26	38.40	-3.8	16,513	-0.02%
2023/03/02	7.4	37.68	2	37.85	37.85	5.4	16,435	0.03%
2023/03/01	2	38.25	2	37.90	38.00	0	16,423	0.00%
2023/02/24	12.2	38.78	20	38.60	38.50	-7.8	16,568	-0.05%
2023/02/23	23	38.97	11	39.05	39.20	12	16,400	0.07%
2023/02/22	14	38.69	15	39.13	39.20	-1	16,303	-0.01%
2023/02/21	60	39.04	42	38.92	38.80	18	16,229	0.11%
2023/02/20	24	38.95	10	39.08	38.80	14	15,930	0.09%
2023/02/17	39	38.69	48.5	38.66	38.50	-9.5	15,735	-0.06%
2023/02/16	16	37.88	9	37.92	38.00	7	15,357	0.05%
2023/02/15	18	37.62	24	37.35	37.30	-6	15,226	-0.04%
2023/02/14	32	37.24	12	37.30	37.60	20	15,097	0.13%
2023/02/13	27.2	37.71	50	37.62	37.65	-22.8	15,039	-0.15%
2023/02/10	135	38.53	185	38.58	37.95	-50	14,717	-0.34%	大買/大賣/
2023/02/09	23	36.65	25.1	37.11	37.35	-2.1	13,007	-0.02%
2023/02/08	19.3	35.70	10	35.88	35.90	9.3	12,322	0.08%
2023/02/07	13	35.44	6	35.44	35.45	7	12,217	0.06%
2023/02/06	13	35.33	23	35.48	35.50	-10	12,254	-0.08%
2023/02/03	20	34.69	10	34.55	34.95	10	12,155	0.08%
2023/02/02	20	34.58	4.5	34.49	34.45	15.5	12,027	0.13%
2023/02/01	5	34.55	10	34.53	34.55	-5	11,897	-0.04%
2023/01/31	0	0.00	1	34.55	34.60	-1	11,785	-0.01%
2023/01/30	22	34.25	10	34.20	34.10	12	11,767	0.10%
2023/01/16	2	34.70	0	0.00	34.40	2	11,809	0.02%
2023/01/13	0	0.00	1	34.85	34.70	-1	11,871	-0.01%
2023/01/12	4	34.99	0	0.00	34.85	4	11,970	0.03%
2023/01/10	1	35.15	6	35.00	34.80	-5	11,948	-0.04%
2023/01/09	3	35.00	4	35.18	34.95	-1	11,937	-0.01%
2023/01/06	0	0.00	1	35.45	35.25	-1	11,951	-0.01%
2023/01/05	5	35.76	28	35.66	35.25	-23	12,024	-0.19%
2023/01/04	1	35.60	5	35.15	35.45	-4	11,953	-0.03%
2023/01/03	17	35.32	13	35.66	35.40	4	11,892	0.03%
2022/12/30	32	36.05	38	36.04	35.75	-6	11,774	-0.05%
2022/12/29	13	35.10	5	35.02	35.10	8	11,294	0.07%
2022/12/28	4	35.14	14	35.48	35.10	-10	11,223	-0.09%
2022/12/27	9	35.44	3	35.17	35.00	6	11,126	0.05%
2022/12/26	6	35.10	6	35.51	35.25	0	11,028	0.00%
2022/12/23	12	34.53	7	34.71	34.55	5	10,789	0.05%
2022/12/22	4	33.46	0	0.00	33.50	4	10,626	0.04%
2022/12/21	0	0.00	10	33.70	33.25	-10	10,653	-0.09%
2022/12/20	4	33.65	5	33.66	33.30	-1	10,740	-0.01%
2022/12/19	1	34.50	1	34.55	34.40	0	10,836	0.00%
2022/12/16	7.5	35.00	12	35.13	34.95	-4.5	10,808	-0.04%
2022/12/15	10	35.59	16	35.71	35.95	-6	10,663	-0.06%
2022/12/14	4	34.40	3	34.92	35.00	1	10,373	0.01%
2022/12/13	2	34.93	2	34.65	34.35	0	10,265	0.00%
2022/12/12	4	34.80	5	35.04	34.85	-1	10,170	-0.01%
2022/12/09	16	35.36	66	35.22	34.85	-50	10,069	-0.50%
2022/12/08	13	35.35	1	35.50	35.20	12	9,939	0.12%
2022/12/07	56	35.34	46	36.20	35.85	10	9,652	0.10%
2022/12/06	6	35.48	7	36.01	35.60	-1	9,049	-0.01%
2022/12/05	45	37.18	9	36.39	36.25	36	8,693	0.41%
2022/12/02	29	34.96	2	34.43	34.80	27	7,945	0.34%
2022/12/01	48	33.26	23	33.38	33.10	25	7,385	0.34%
2022/11/30	5	33.49	71	33.16	33.40	-66	7,203	-0.92%
2022/11/29	63	34.06	34	34.72	33.90	29	6,738	0.43%
2022/11/28	0	0.00	12	31.60	31.90	-12	5,674	-0.21%
2022/11/25	7	31.59	1	31.35	31.40	6	5,575	0.11%
2022/11/24	7	31.41	1	31.70	31.40	6	5,571	0.11%
2022/11/23	12	31.60	11	31.58	31.55	1	5,518	0.02%
2022/11/22	49	31.61	2	31.73	31.55	47	5,426	0.87%
2022/11/21	1	31.20	3	30.95	30.90	-2	5,128	-0.04%
2022/11/18	3	31.02	4	31.11	31.05	-1	5,115	-0.02%
2022/11/17	14	30.64	0	0.00	30.60	14	5,066	0.28%
2022/11/16	6	31.48	2	31.60	31.05	4	4,972	0.08%
2022/11/15	1	31.00	10	30.95	30.95	-9	4,857	-0.19%
2022/11/14	1	31.20	2	31.03	31.15	-1	4,831	-0.02%
2022/11/11	0	0.00	3	31.42	30.90	-3	4,846	-0.06%
2022/11/10	4	31.09	2	30.95	31.10	2	4,916	0.04%
2022/11/09	12	31.20	0	0.00	31.05	12	5,034	0.24%
2022/11/08	21	31.87	2	31.60	31.60	19	4,958	0.38%
2022/11/07	2	33.00	15	32.96	33.05	-13	4,776	-0.27%
2022/11/04	7	32.73	0	0.00	32.65	7	4,807	0.15%
2022/11/02	8	32.80	0	0.00	32.45	8	4,956	0.16%
2022/11/01	0	0.00	1	31.80	31.80	-1	5,247	-0.02%
2022/10/31	1	31.40	0	0.00	31.35	1	5,441	0.02%
2022/10/28	0	30.95	0	0.00	30.60	0	5,701	0.00%
2022/10/27	1	31.20	0	0.00	31.20	1	6,360	0.02%
2022/10/25	0	0.00	3	31.45	31.35	-3	7,599	-0.04%
2022/10/24	3	32.60	0	0.00	32.30	3	7,643	0.04%
2022/10/21	0	0.00	1	31.60	31.60	-1	7,662	-0.01%
2022/10/20	2	30.03	1	30.10	30.25	1	7,750	0.01%
2022/10/19	2	31.30	3	31.33	31.15	-1	7,706	-0.01%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/17	0	0.00	4	31.75	31.80	-4	7,877	-0.05%
2022/10/14	10	31.50	0	0.00	31.45	10	8,017	0.12%
2022/10/13	2	32.10	0	0.00	31.15	2	8,057	0.02%
2022/10/12	2	33.00	0	0.00	32.90	2	8,015	0.02%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/10/03	20	33.80	3	33.65	34.15	17	9,695	0.18%
2022/09/30	2	33.40	2	33.70	33.80	0	9,935	0.00%
2022/09/29	1	34.00	6	34.42	34.00	-5	10,071	-0.05%
2022/09/28	10	34.17	3	34.80	33.70	7	10,280	0.07%
2022/09/27	7	34.70	7	34.54	34.15	0	10,620	0.00%
2022/09/26	2	36.55	31	36.01	35.55	-29	10,875	-0.27%
2022/09/23	1	36.05	1	36.25	36.10	0	11,223	0.00%
2022/09/22	1	35.40	5	36.06	35.95	-4	11,423	-0.04%
2022/09/21	2	35.65	2	35.88	35.55	0	11,592	0.00%
2022/09/20	0	0.00	1	36.10	36.10	-1	11,680	-0.01%
2022/09/19	1	35.70	0	0.00	35.60	1	11,793	0.01%
2022/09/16	1	36.30	3	36.05	36.05	-2	11,941	-0.02%
2022/09/15	6	37.06	0	0.00	36.55	6	12,241	0.05%
2022/09/12	0	0.00	3	36.55	36.80	-3	15,449	-0.02%
2022/09/08	3	35.82	1	35.90	36.00	2	16,498	0.01%
2022/09/07	1	35.90	0	0.00	35.75	1	17,074	0.01%
2022/09/06	6	35.55	0	0.00	35.60	6	17,122	0.04%
2022/08/31	0	0.00	7	35.36	35.50	-7	17,113	-0.04%
2022/08/30	2	35.35	3.6	35.34	35.15	-1.6	17,109	-0.01%
2022/08/29	1	35.10	1	35.00	35.00	0	17,110	0.00%
2022/08/26	1	35.80	1	36.05	35.80	0	17,097	0.00%
2022/08/25	11	35.88	1	35.95	35.75	10	17,140	0.06%
2022/08/24	2	35.68	0	0.00	35.75	2	17,235	0.01%
2022/08/23	20	35.49	2	35.90	35.90	18	17,266	0.10%
2022/08/22	1	34.85	1	35.10	35.20	0	17,223	0.00%
2022/08/18	1	35.10	1	35.45	35.40	0	17,291	0.00%
2022/08/17	1	35.05	5.3	35.14	35.05	-4.3	17,429	-0.02%
2022/08/16	4	36.40	1	36.25	35.60	3	17,431	0.02%
2022/08/15	6	37.00	9	36.93	36.90	-3	17,493	-0.02%
2022/08/12	4	37.14	1	37.30	37.00	3	17,579	0.02%
2022/08/11	11	37.11	12	37.07	36.80	-1	17,572	-0.01%
2022/08/10	4	36.83	0	0.00	36.75	4	17,554	0.02%
2022/08/09	1	37.05	9	37.21	37.15	-8	17,517	-0.05%
2022/08/08	30	37.06	47	37.29	37.00	-17	17,402	-0.10%
2022/08/05	5	35.87	6	35.76	35.95	-1	17,068	-0.01%
2022/08/04	3	36.22	1	35.85	36.00	2	16,971	0.01%
2022/08/03	7	36.87	24	36.66	37.10	-17	16,796	-0.10%
2022/08/02	36	37.93	21	37.86	38.20	15	16,240	0.09%
2022/08/01	38	37.06	7	36.67	37.35	31	15,602	0.20%
2022/07/29	2	35.15	6	35.91	35.90	-4	15,172	-0.03%
2022/07/28	7.3	35.52	1	36.05	35.25	6.3	15,100	0.04%
2022/07/27	10	35.63	13	35.78	35.90	-3	15,046	-0.02%
2022/07/26	1	35.00	1	35.25	35.20	0	14,971	0.00%
2022/07/25	3	35.05	3	34.95	34.95	0	14,971	0.00%
2022/07/22	18	34.93	15	35.14	35.00	3	14,970	0.02%
2022/07/21	35	34.79	36	34.65	34.70	-1	14,968	-0.01%
2022/07/20	18	35.16	21	35.39	35.35	-3	15,124	-0.02%
2022/07/19	8	35.14	11	34.98	35.00	-3	15,270	-0.02%
2022/07/18	27	34.98	66	34.94	35.00	-39	15,522	-0.25%
2022/07/15	13	34.87	6	34.96	35.10	7	15,567	0.04%
2022/07/14	15	35.98	12	35.81	35.85	3	15,585	0.02%
2022/07/13	51	35.60	18	35.77	36.05	33	15,513	0.21%
2022/07/12	20	34.22	9	34.51	34.25	11	15,255	0.07%
2022/07/11	8	34.15	9	34.43	34.35	-1	15,535	-0.01%
2022/07/08	15	33.88	14	32.92	32.75	1	15,691	0.01%
2022/07/07	17	33.72	26	33.43	33.40	-9	15,583	-0.06%
2022/07/06	8	34.34	10	34.09	33.85	-2	15,517	-0.01%
2022/07/05	3	33.97	16	34.12	34.70	-13	15,350	-0.08%
2022/07/04	58	32.96	46	32.40	33.10	12	14,928	0.08%
2022/07/01	15	33.49	14	33.55	32.55	1	14,518	0.01%
2022/06/30	21	32.32	3	32.20	32.35	18	13,940	0.13%
2022/06/29	16	32.25	21	32.38	32.20	-5	13,691	-0.04%
2022/06/28	1	32.20	2	32.25	32.15	-1	13,485	-0.01%
2022/06/24	16	31.10	16	31.70	31.75	0	13,262	0.00%
2022/06/23	1	32.50	2	31.50	31.15	-1	13,081	-0.01%
2022/06/22	40	32.75	24	33.23	31.35	16	12,740	0.13%
2022/06/21	42	34.11	59	34.12	34.40	-17	12,182	-0.14%
2022/06/20	88	38.18	78.1	37.17	34.40	9.9	11,440	0.09%
2022/06/17	33	35.57	51	36.30	38.20	-18	9,329	-0.19%
2022/06/16	22	34.30	26	34.56	34.75	-4	8,190	-0.05%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/07	1	33.45	0	0.00	33.60	1	7,289	0.01%
2022/05/30	0	0.00	0.3	34.10	34.20	-0.3	7,023	0.00%
2022/05/27	10	33.90	1	33.50	33.50	9	6,976	0.13%
2022/05/26	1	34.25	19	33.95	33.95	-18	6,926	-0.26%
2022/05/24	0	0.00	4	34.28	34.00	-4	6,625	-0.06%
2022/05/23	23	34.09	3	33.78	33.75	20	6,483	0.31%
2022/05/20	1.3	33.57	1	33.60	33.30	0.3	6,281	0.00%
2022/05/17	0	0.00	1	32.35	32.50	-1	6,135	-0.02%
2022/05/09	6	32.50	0	0.00	32.55	6	5,606	0.11%
2022/05/05	0	0.00	9	32.63	32.50	-9	5,378	-0.17%
2022/05/04	10	32.77	10	32.77	32.25	0	5,328	0.00%
2022/05/03	1	33.10	5	33.10	32.85	-4	5,266	-0.08%
2022/04/29	2	33.25	1	33.45	33.20	1	5,153	0.02%
2022/04/28	8	33.16	6	33.04	33.20	2	5,071	0.04%
2022/04/27	2	32.85	0	0.00	33.25	2	4,986	0.04%
2022/04/26	3	34.35	5	34.78	34.20	-2	4,794	-0.04%
2022/04/25	3	34.17	11	34.35	34.20	-8	4,451	-0.18%
2022/04/22	7	34.05	9	34.15	34.70	-2	4,162	-0.05%
2022/04/21	6	33.04	5	33.27	32.80	1	3,836	0.03%
2022/04/20	2	33.65	5	34.08	33.80	-3	3,651	-0.08%
2022/04/19	7	33.33	6	33.74	34.00	1	3,416	0.03%
2022/04/18	1	33.45	6	33.67	33.50	-5	3,197	-0.16%
2022/04/15	6	33.68	55	33.00	33.75	-49	2,960	-1.65%
2022/04/14	12	32.35	17	32.30	32.30	-5	2,484	-0.20%
2022/04/13	1	30.50	1	31.00	30.85	0	2,029	0.00%
2022/04/12	3	29.93	6	30.11	30.70	-3	1,866	-0.16%
2022/04/11	3	29.87	5.1	30.09	29.80	-2.1	1,758	-0.12%
2022/04/08	1	29.25	0	0.00	29.30	1	1,654	0.06%
2022/04/01	4	29.35	0	0.00	29.35	4	1,719	0.23%
2022/03/30	0	0.00	3	29.42	29.35	-3	1,749	-0.17%
2022/03/29	1	29.35	0	0.00	29.30	1	1,756	0.06%
2022/03/28	1	29.35	1	29.50	29.50	0	1,756	0.00%
2022/03/23	0.1	29.65	11	29.62	29.85	-10.9	1,764	-0.62%
2022/03/22	3	29.65	0	0.00	29.55	3	1,758	0.17%
2022/03/17	1	29.50	3	29.38	29.50	-2	1,765	-0.11%
2022/03/16	1	29.15	0	0.00	29.10	1	1,764	0.06%
2022/03/14	0	0.00	3	29.33	29.30	-3	1,770	-0.17%
2022/03/11	1	29.40	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	1	29.70	29.75	-1	1,823	-0.05%
2022/03/09	0	0.00	1	29.05	29.25	-1	1,821	-0.05%
2022/03/08	1	29.20	0	0.00	28.75	1	1,808	0.06%
2022/03/07	2	29.68	1	30.00	29.55	1	1,761	0.06%
2022/03/04	0	0.00	5	30.00	29.90	-5	1,748	-0.29%
2022/03/01	2	30.18	4	30.55	30.05	-2	1,838	-0.11%
2022/02/25	2	29.65	0	0.00	29.55	2	1,820	0.11%
2022/02/24	2	29.60	0	0.00	29.45	2	1,850	0.11%
2022/02/23	0	0.00	1	29.95	29.90	-1	1,868	-0.05%
2022/02/22	0	0.00	2	29.83	29.95	-2	1,908	-0.10%
2022/02/21	0	0.00	3	30.12	30.05	-3	1,957	-0.15%
2022/02/18	1	30.10	2	30.10	30.15	-1	2,008	-0.05%
2022/02/17	8	29.74	3	29.85	29.95	5	2,144	0.23%
2022/02/15	1	29.25	11	29.31	29.35	-10	2,122	-0.47%
2022/02/11	1	29.55	0	0.00	29.60	1	2,141	0.05%
2022/02/10	2	29.65	1.2	29.87	29.65	0.8	2,169	0.04%
2022/02/07	0	0.00	1	29.40	29.55	-1	2,223	-0.04%
2022/01/26	1	29.15	5	29.17	29.10	-4	2,237	-0.18%
2022/01/21	1	29.45	0	0.00	29.45	1	2,236	0.04%
2022/01/20	1	29.65	2	29.70	29.80	-1	2,224	-0.04%
2022/01/19	1	29.65	1	29.85	29.70	0	2,234	0.00%
2022/01/18	1	29.65	0	0.00	29.65	1	2,228	0.04%
2022/01/14	0	0.00	1	29.80	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	2	30.05	30.15	-2	2,254	-0.09%
2022/01/12	1	29.80	0	0.00	29.70	1	2,230	0.04%
2022/01/11	0	0.00	3	30.10	29.95	-3	2,228	-0.13%
2022/01/10	10	30.55	28	30.62	30.40	-18	2,201	-0.82%
2022/01/07	8	29.96	8	30.14	29.95	0	2,108	0.00%
2022/01/06	13	29.90	11	29.87	29.65	2	2,037	0.10%
2022/01/05	0	0.00	5	29.50	29.55	-5	1,997	-0.25%
2022/01/04	0	0.00	2	29.45	29.50	-2	1,995	-0.10%
2022/01/03	0	0.00	1	29.35	29.30	-1	1,983	-0.05%
2021/12/30	1	29.45	1	29.40	29.35	0	1,985	0.00%
2021/12/29	2	29.55	1	29.60	29.60	1	1,970	0.05%
2021/12/28	1	29.55	1	29.65	29.55	0	1,915	0.00%
2021/12/27	1	29.70	2	29.60	29.70	-1	1,915	-0.05%
2021/12/23	0	0.00	3	29.48	29.35	-3	1,926	-0.16%
2021/12/22	0	0.00	1	29.25	29.10	-1	1,931	-0.05%
2021/12/21	0	0.00	1	29.10	29.10	-1	1,921	-0.05%
2021/12/20	0	0.00	2	28.95	29.00	-2	1,922	-0.10%
2021/12/14	1	29.10	2	29.15	29.00	-1	1,973	-0.05%
2021/12/13	1	29.55	0	0.00	29.45	1	1,975	0.05%
2021/12/10	2	29.45	2	29.60	29.55	0	1,999	0.00%
2021/12/09	0	0.00	5	29.57	29.55	-5	2,023	-0.25%
2021/12/07	2	30.05	1	30.25	29.95	1	2,038	0.05%
2021/12/03	0	0.00	1	29.40	29.35	-1	2,068	-0.05%
2021/12/02	1	29.10	1	29.10	29.05	0	2,084	0.00%
2021/12/01	0	0.00	1	29.20	29.20	-1	2,127	-0.05%
2021/11/30	1	29.45	0	0.00	29.00	1	2,148	0.05%
2021/11/29	1	29.20	5	29.15	29.20	-4	2,151	-0.19%
2021/11/26	2	29.93	2	29.95	29.80	0	2,116	0.00%
2021/11/25	1	30.55	1	30.55	30.40	0	2,090	0.00%
2021/11/24	0	0.00	6	30.53	30.55	-6	2,070	-0.29%
2021/11/22	1	30.25	4	30.20	30.40	-3	1,998	-0.15%
2021/11/19	3	30.20	2	30.20	30.25	1	1,969	0.05%
2021/11/18	2	30.35	6	30.19	30.35	-4	1,928	-0.21%
2021/11/17	2	30.05	0	0.00	30.00	2	1,854	0.11%
2021/11/16	6	30.00	8	30.12	29.80	-2	1,794	-0.11%
2021/11/15	1	29.00	0	29.20	29.00	1	1,619	0.06%
2021/11/12	0	0.00	1	29.20	29.25	-1	1,622	-0.06%
2021/11/11	2	29.03	2	29.08	29.10	0	1,614	0.00%
2021/11/10	0	0.00	2	29.10	28.95	-2	1,709	-0.12%
2021/11/09	0	0.00	1	29.25	29.35	-1	1,728	-0.06%
2021/11/08	0	0.00	1	29.20	29.15	-1	1,715	-0.06%
2021/11/04	10	28.83	0	0.00	28.80	10	1,755	0.57%
2021/11/03	0	0.00	4	28.78	28.65	-4	1,774	-0.23%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/27	20	28.05	1	28.30	28.25	19	2,126	0.89%
2021/10/25	2	28.05	0	0.00	28.10	2	2,173	0.09%
2021/10/21	3	28.17	0	0.00	28.15	3	2,230	0.13%
2021/10/19	1	28.50	1	28.40	28.45	0	2,374	0.00%
2021/10/18	4	28.28	3	28.23	28.25	1	2,400	0.04%
2021/10/14	2	28.10	9	28.17	28.20	-7	2,435	-0.29%
2021/10/13	0	0.00	13	27.95	28.10	-13	2,449	-0.53%
2021/10/12	1	27.95	9	27.99	28.00	-8	2,482	-0.32%
2021/10/08	2	28.20	1	28.30	28.15	1	2,500	0.04%
2021/10/05	2	28.00	1	28.15	28.45	1	2,526	0.04%
2021/10/04	0	0.00	2	28.28	28.25	-2	2,547	-0.08%
2021/10/01	1	28.10	0	0.00	28.15	1	2,552	0.04%
2021/09/30	0	0.00	1	28.20	28.60	-1	2,560	-0.04%
2021/09/29	1	27.85	16	28.00	28.10	-15	2,558	-0.59%
2021/09/24	1	28.45	3	28.27	28.20	-2	2,599	-0.08%
2021/09/23	0	0.00	2	28.40	28.35	-2	2,616	-0.08%
2021/09/17	2	28.30	0	0.00	28.35	2	2,882	0.07%
2021/09/16	0	0.00	2	28.05	28.25	-2	2,897	-0.07%
2021/09/14	5	27.60	12	27.83	27.95	-7	3,017	-0.23%
2021/09/13	2	27.25	6	27.38	27.35	-4	3,292	-0.12%
2021/09/10	1	27.45	5	27.47	27.55	-4	3,380	-0.12%
2021/09/09	10	27.28	0	0.00	27.30	10	3,434	0.29%
2021/09/08	2	27.60	0	0.00	27.40	2	3,401	0.06%
2021/09/07	1	28.00	0	0.00	27.90	1	3,370	0.03%
2021/09/06	27	28.51	0	0.00	28.10	27	3,378	0.80%
2021/09/03	7	28.69	0	0.00	28.65	7	3,337	0.21%
2021/09/02	0	0.00	2	28.90	28.90	-2	3,334	-0.06%
2021/09/01	2	29.00	2	29.20	29.00	0	3,338	0.00%
2021/08/31	1	28.90	1	29.15	29.15	0	3,352	0.00%
2021/08/30	2	29.00	0	0.00	29.00	2	3,383	0.06%
2021/08/27	3	29.05	3	29.15	29.10	0	3,501	0.00%
2021/08/25	0	0.00	1	29.30	29.15	-1	3,738	-0.03%
2021/08/23	0	0.00	3	29.20	29.15	-3	3,741	-0.08%
2021/08/20	9	28.79	5	28.87	28.90	4	3,751	0.11%
2021/08/19	2	29.15	0	0.00	28.95	2	3,743	0.05%
2021/08/18	7	29.00	28	28.86	29.45	-21	3,722	-0.56%
2021/08/17	5	29.47	2	29.78	29.30	3	3,701	0.08%
2021/08/16	31	29.83	29	29.87	29.45	2	3,687	0.05%
2021/08/13	2	30.33	1	30.45	30.20	1	3,583	0.03%
2021/08/12	2	30.10	5	30.28	30.25	-3	3,542	-0.08%
2021/08/11	13	30.27	2	30.38	29.95	11	3,535	0.31%
2021/08/10	4	30.06	0	0.00	30.20	4	3,511	0.11%
2021/08/09	0	0.00	10	30.05	30.00	-10	3,526	-0.28%
2021/08/06	2	29.58	1	29.70	29.80	1	3,516	0.03%
2021/08/05	7	29.59	5	29.69	29.70	2	3,543	0.06%
2021/08/04	8	29.86	4	30.40	29.85	4	3,632	0.11%
2021/08/03	2	30.50	12	30.81	30.50	-10	3,618	-0.28%
2021/08/02	10	30.47	13	30.66	30.90	-3	3,548	-0.09%
2021/07/29	3	30.08	6	29.94	30.00	-3	3,343	-0.09%
2021/07/28	2	29.73	2	29.50	29.80	0	3,342	0.00%
2021/07/27	0	0.00	1	29.85	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	7	29.96	29.85	-7	3,374	-0.21%
2021/07/22	0	0.00	1	29.10	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	8	28.84	28.65	-8	3,365	-0.24%
2021/07/20	0	0.00	1	28.85	28.80	-1	3,422	-0.03%
2021/07/19	1	29.20	0	0.00	29.25	1	3,503	0.03%
2021/07/16	0	0.00	6	28.81	29.10	-6	3,742	-0.16%
2021/07/15	2	28.50	1	28.60	28.65	1	3,764	0.03%
2021/07/14	8	28.63	2	28.80	28.65	6	3,870	0.16%
2021/07/12	1	28.80	0	0.00	28.80	1	4,147	0.02%
2021/07/09	2	28.60	0	0.00	28.55	2	4,213	0.05%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/05	0	0.00	3	28.95	28.95	-3	4,284	-0.07%
2021/07/02	0	0.00	0.8	28.90	28.90	-0.8	4,283	-0.02%
2021/07/01	2	29.00	0	0.00	29.00	2	4,276	0.05%
2021/06/30	0	0.00	2	29.15	29.15	-2	4,275	-0.05%
2021/06/29	1	29.50	2	29.20	29.10	-1	4,272	-0.02%
2021/06/28	6	30.25	1	29.90	29.65	5	4,246	0.12%
2021/06/24	0	0.00	5	29.85	29.75	-5	4,006	-0.12%
2021/06/23	1	30.30	0	0.00	29.70	1	3,958	0.03%
2021/06/22	10	30.37	1	30.20	29.85	9	3,860	0.23%
2021/06/21	1	29.25	8	29.81	29.55	-7	3,570	-0.20%
2021/06/17	0	0.00	4	28.73	28.85	-4	3,433	-0.12%
2021/06/15	1	28.40	0	0.00	28.60	1	3,456	0.03%
2021/06/10	5	28.75	0	0.00	28.80	5	3,441	0.15%
2021/06/07	3	28.87	0	0.00	29.00	3	3,438	0.09%
2021/06/04	1	29.15	1	30.50	29.30	0	3,439	0.00%
2021/06/03	4	29.50	44	29.46	29.90	-40	3,338	-1.20%
2021/05/31	0	0.00	1	27.75	27.85	-1	3,201	-0.03%
2021/05/28	1	27.60	0	0.00	27.65	1	3,238	0.03%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/24	0	0.00	1	27.20	27.40	-1	3,920	-0.03%
2021/05/21	1	26.85	3	26.95	26.90	-2	3,944	-0.05%
2021/05/19	2	26.75	0	0.00	26.85	2	3,980	0.05%
2021/05/18	11	26.20	1	26.20	26.85	10	3,980	0.25%
2021/05/14	0	0.00	1	26.55	26.60	-1	3,929	-0.03%
2021/05/13	5	26.25	2	26.40	26.35	3	3,904	0.08%
2021/05/12	6	26.56	7	26.54	26.50	-1	3,863	-0.03%
2021/05/11	8	28.39	3.1	28.12	28.00	4.9	3,754	0.13%
2021/05/10	7	28.63	1	28.80	28.70	6	3,714	0.16%
2021/05/07	5	28.50	1	28.50	28.60	4	3,706	0.11%
2021/05/05	1	28.40	0	0.00	28.40	1	3,687	0.03%
2021/05/04	2	28.75	0	0.00	28.50	2	3,672	0.05%
2021/05/03	0	0.00	7	29.86	29.55	-7	3,600	-0.19%
2021/04/29	0	0.00	2	30.20	30.05	-2	3,610	-0.06%
2021/04/28	1	29.95	1	29.95	30.00	0	3,573	0.00%
2021/04/27	0	0.00	27	30.46	30.30	-27	3,541	-0.76%
2021/04/26	12	30.88	12	30.83	30.75	0	3,499	0.00%
2021/04/23	3	30.80	6	30.70	30.70	-3	3,442	-0.09%
2021/04/22	16.5	31.61	18	31.18	30.50	-1.5	3,378	-0.04%
2021/04/21	2	30.30	3	30.05	30.30	-1	3,153	-0.03%
2021/04/20	1	30.40	5	30.48	30.45	-4	3,118	-0.13%
2021/04/19	9	30.91	19	30.96	31.10	-10	3,048	-0.33%
2021/04/15	2	29.55	3	29.53	29.55	-1	2,786	-0.04%
2021/04/14	5	29.40	2	29.10	29.20	3	2,739	0.11%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/09	1	28.95	0	0.00	28.90	1	2,767	0.04%
2021/04/07	2	29.10	0	0.00	29.05	2	2,756	0.07%
2021/04/06	1	28.80	1	28.85	28.95	0	2,763	0.00%
2021/03/29	23	29.15	2	29.10	29.15	21	2,731	0.77%
2021/03/26	0	0.00	20	29.22	29.30	-20	2,761	-0.72%
2021/03/25	2	29.23	0	0.00	29.20	2	2,842	0.07%
2021/03/24	0	0.00	2	29.30	29.35	-2	2,894	-0.07%
2021/03/23	15	29.07	2	29.10	29.10	13	2,893	0.45%
2021/03/22	3	28.95	4	28.96	29.00	-1	2,929	-0.03%
2021/03/19	0	0.00	1	29.00	29.05	-1	2,901	-0.03%
2021/03/18	6	29.33	0	0.00	29.25	6	2,874	0.21%
2021/03/17	1	29.25	0	0.00	29.30	1	2,872	0.03%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/12	0	0.00	1	29.10	29.10	-1	2,869	-0.03%
2021/03/10	2	29.40	0	0.00	29.35	2	2,877	0.07%
2021/03/09	7	29.75	4	29.75	29.75	3	2,850	0.11%
2021/03/05	0	0.00	8	29.85	29.75	-8	2,814	-0.28%
2021/03/04	2	29.88	1	29.65	30.00	1	2,795	0.04%
2021/03/03	3	29.62	2	29.85	29.70	1	2,756	0.04%
2021/03/02	9	30.37	3	30.20	29.70	6	2,725	0.22%
2021/02/26	17	30.01	38.1	30.34	30.30	-21.1	2,564	-0.82%
2021/02/25	10	29.42	13	29.18	29.55	-3	2,295	-0.13%
2021/02/24	9	28.72	5	28.45	28.35	4	2,119	0.19%
2021/02/23	1	28.40	3	28.57	28.60	-2	2,105	-0.09%
2021/02/22	5	28.05	4	28.13	28.25	1	2,129	0.05%
2021/02/03	1	27.25	0	0.00	27.25	1	2,108	0.05%
2021/01/29	5	27.30	0	0.00	27.15	5	2,150	0.23%
2021/01/22	4	28.00	1	28.20	28.20	3	2,125	0.14%
2021/01/20	4	27.48	0	0.00	27.25	4	2,085	0.19%
2021/01/19	2	27.75	0	0.00	27.60	2	2,053	0.10%
2021/01/18	4	27.58	0	0.00	27.60	4	2,051	0.19%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	2	28.00	0	0.00	28.05	2	2,011	0.10%
2021/01/12	12	28.45	0	0.00	28.10	12	1,963	0.61%
2021/01/11	1	28.65	0	0.00	28.70	1	1,924	0.05%
2021/01/07	3	28.65	0	0.00	28.70	3	1,893	0.16%
2021/01/05	0	0.00	1	29.35	29.15	-1	1,829	-0.05%
2021/01/04	10	29.60	0	29.60	29.45	10	1,815	0.55%
2020/12/30	1	28.85	0	0.00	29.05	1	1,713	0.06%
2020/12/29	3	29.02	0	0.00	29.05	3	1,703	0.18%
2020/12/28	15	28.95	1	28.75	28.95	14	1,684	0.83%
2020/12/24	4	28.53	17	28.50	28.60	-13	1,651	-0.79%
2020/12/23	4	28.70	10	28.70	28.70	-6	1,647	-0.36%
2020/12/22	6	28.88	62	29.00	28.40	-56	1,671	-3.35%
2020/12/21	9	29.46	1	29.65	29.45	8	1,672	0.48%
2020/12/18	3	28.93	12	29.14	29.10	-9	1,601	-0.56%
2020/12/16	0	0.00	1	28.35	28.85	-1	1,580	-0.06%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/09	2.4	28.54	7	28.56	28.60	-4.6	1,578	-0.29%
2020/12/08	3	28.68	0	0.00	28.60	3	1,590	0.19%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	4	29.15	0	0.00	29.10	4	1,630	0.25%
2020/12/03	6	28.63	0	0.00	28.75	6	1,629	0.37%
2020/12/02	8	28.40	2	28.45	28.45	6	1,667	0.36%
2020/12/01	26	28.60	0	0.00	28.55	26	1,732	1.50%
2020/11/30	47	28.80	0	0.00	28.70	47	1,792	2.62%
2020/11/25	0	29.00	0	0.00	29.00	0	2,846	0.00%
2020/11/18	0	0.00	1	28.70	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	1	28.50	28.55	-1	2,894	-0.03%
2020/11/16	0	0.00	10	28.60	28.45	-10	2,965	-0.34%
2020/11/10	0	0.00	1	28.45	28.30	-1	3,128	-0.03%
2020/11/06	0	0.00	1	27.95	28.05	-1	3,106	-0.03%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/04	11	27.79	0	0.00	27.80	11	3,165	0.35%
2020/11/03	0	0.00	1	27.95	27.90	-1	3,197	-0.03%
2020/11/02	0	0.00	2	27.78	27.75	-2	3,208	-0.06%
2020/10/30	6	27.27	1	27.35	27.40	5	3,214	0.16%
2020/10/28	1	27.65	2	27.75	27.65	-1	3,227	-0.03%
2020/10/23	2	27.85	0	0.00	27.85	2	3,230	0.06%
2020/10/21	0	0.00	3	28.00	28.05	-3	3,295	-0.09%
2020/10/12	1	28.50	1	28.55	28.45	0	3,364	0.00%
2020/10/06	0	0.00	1	28.70	28.80	-1	3,418	-0.03%
2020/09/24	3	28.23	0	0.00	28.05	3	3,668	0.08%
2020/09/23	1	29.05	10	29.10	29.00	-9	3,634	-0.25%
2020/09/21	2	29.90	0	0.00	29.80	2	3,627	0.06%
2020/09/18	0	0.00	1	29.90	29.80	-1	3,612	-0.03%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/14	6	29.43	0	0.00	29.40	6	3,766	0.16%
2020/09/10	0	0.00	4	30.00	29.85	-4	3,733	-0.11%
2020/09/09	10	29.90	22	29.98	30.00	-12	3,708	-0.32%
2020/09/07	3	30.50	1	30.50	30.40	2	3,680	0.05%
2020/09/04	1	30.00	0	0.00	30.25	1	3,677	0.03%
2020/09/03	5	30.91	0	0.00	30.65	5	3,632	0.14%
2020/09/02	7	30.69	0	0.00	30.85	7	3,597	0.19%
2020/09/01	28	31.53	4	32.40	31.20	24	3,539	0.68%
2020/08/31	0	0.00	32	31.86	32.00	-32	3,278	-0.98%
2020/08/28	3	28.90	2	28.98	29.10	1	2,640	0.04%
2020/08/26	0	0.00	2	28.70	28.70	-2	2,581	-0.08%
2020/08/25	0	0.00	10	28.45	28.35	-10	2,588	-0.39%
2020/08/24	0	0.00	1	28.70	28.55	-1	2,583	-0.04%
2020/08/21	2	28.00	0	0.00	28.05	2	2,607	0.08%
2020/08/20	3	27.78	2	27.83	27.75	1	2,621	0.04%
2020/08/19	0	0.00	13	28.87	28.85	-13	2,558	-0.51%
2020/08/18	1	28.55	1	28.55	28.10	0	2,486	0.00%
2020/08/17	0	0.00	8	28.39	28.40	-8	2,503	-0.32%
2020/08/14	0	0.00	1	27.60	27.60	-1	2,506	-0.04%
2020/08/13	3	27.37	13	27.51	27.40	-10	2,518	-0.40%
2020/08/12	1	27.50	0	0.00	27.40	1	2,542	0.04%
2020/08/11	1	27.20	1	27.25	27.30	0	2,533	0.00%
2020/08/10	2	27.13	1	27.05	27.20	1	2,519	0.04%
2020/08/07	12	26.76	0	0.00	26.70	12	2,500	0.48%
2020/08/06	1	26.95	0	0.00	26.95	1	2,485	0.04%
2020/08/04	11	27.23	0	0.00	27.20	11	2,519	0.44%
2020/08/03	1	26.95	8	27.01	27.60	-7	2,528	-0.28%
2020/07/31	2	26.70	0	0.00	26.65	2	2,524	0.08%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/29	2	27.00	0	0.00	26.90	2	2,571	0.08%
2020/07/28	2	26.55	2	26.60	26.55	0	2,579	0.00%
2020/07/27	7	27.04	4	27.08	26.95	3	2,591	0.12%
2020/07/24	3	27.73	2	27.75	27.65	1	2,582	0.04%
2020/07/22	2	28.20	1	28.30	28.10	1	2,608	0.04%
2020/07/20	0	0.00	2	27.95	27.90	-2	2,589	-0.08%
2020/07/17	2	28.35	3	28.28	28.00	-1	2,608	-0.04%
2020/07/15	4	27.63	0	0.00	27.55	4	2,599	0.15%
2020/07/14	2	27.80	0	0.00	27.60	2	2,611	0.08%
2020/07/13	12	27.90	0	0.00	27.80	12	2,631	0.46%
2020/07/10	2	28.05	0	0.00	27.80	2	2,631	0.08%
2020/07/08	1	29.60	0	0.00	29.75	1	2,560	0.04%
2020/07/07	2	29.58	0	0.00	29.65	2	2,497	0.08%
2020/07/03	2	29.80	0	0.00	29.70	2	2,479	0.08%
2020/07/01	2	29.80	0	0.00	29.80	2	2,481	0.08%
2020/06/30	3	29.82	0	0.00	29.80	3	2,486	0.12%
2020/06/29	10	29.75	2	29.70	29.75	8	2,486	0.32%
2020/06/24	0	0.00	1	30.25	29.95	-1	2,482	-0.04%
2020/06/23	1	30.45	0	0.00	30.35	1	2,480	0.04%
2020/06/22	0	0.00	4	29.99	29.75	-4	2,427	-0.16%
2020/06/19	0	0.00	4	29.75	29.55	-4	2,429	-0.16%
2020/06/15	1	29.00	0	0.00	29.15	1	2,623	0.04%
2020/06/12	0	0.00	3	28.77	29.10	-3	2,646	-0.11%
2020/06/11	3	29.75	0	0.00	29.25	3	2,687	0.11%
2020/06/10	0	0.00	5	29.86	29.85	-5	2,692	-0.19%
2020/06/09	1	30.05	1	29.85	29.80	0	2,762	0.00%
2020/06/08	0	0.00	1	30.35	30.30	-1	2,787	-0.04%
2020/06/05	4	29.80	1	29.75	30.20	3	2,759	0.11%
2020/06/04	1	29.65	0	0.00	29.55	1	2,757	0.04%
2020/05/29	0	0.00	1	29.25	29.30	-1	2,836	-0.04%
2020/05/28	2	29.25	0	0.00	29.10	2	2,835	0.07%
2020/05/27	0	0.00	1	28.85	29.00	-1	2,813	-0.04%
2020/05/22	0	0.00	2	28.85	28.55	-2	2,906	-0.07%
2020/05/21	7	29.15	4	29.00	29.05	3	2,963	0.10%
2020/05/20	2	28.20	0	0.00	28.05	2	2,890	0.07%
2020/05/18	1	27.40	1	27.80	27.75	0	2,885	0.00%
2020/05/15	2	27.40	0	0.00	27.40	2	2,887	0.07%
2020/05/11	2	27.65	1	27.65	27.70	1	2,942	0.03%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/06	2	28.20	0	0.00	28.15	2	2,952	0.07%
2020/04/30	10	28.55	0	0.00	28.70	10	3,020	0.33%
2020/04/29	0	0.00	1	28.05	28.05	-1	3,066	-0.03%
2020/04/28	1	27.85	0	0.00	27.85	1	3,121	0.03%
2020/04/24	0	0.00	9	26.70	26.90	-9	3,326	-0.27%
2020/04/23	0	0.00	22	26.80	26.85	-22	3,370	-0.65%
2020/04/21	6	27.32	10	27.55	27.25	-4	3,449	-0.12%
2020/04/20	10	27.80	0	0.00	27.80	10	3,541	0.28%
2020/04/17	0	0.00	166	27.72	27.75	-166	4,042	-4.11%	大賣/鉅額交易
2020/04/14	0	0.00	2	27.90	28.10	-2	4,358	-0.05%
2020/04/13	0	0.00	1	27.90	27.65	-1	4,434	-0.02%
2020/04/08	1	27.80	0	0.00	27.80	1	5,048	0.02%
2020/04/06	1	26.35	0	0.00	26.35	1	5,799	0.02%
2020/03/30	1	26.65	6	26.30	26.70	-5	6,005	-0.08%
2020/03/26	0	0.00	5	26.60	26.55	-5	6,567	-0.08%
2020/03/23	0	0.00	7	25.90	26.00	-7	6,688	-0.10%
2020/03/20	10	27.00	2	26.90	26.95	8	6,707	0.12%
2020/03/19	1	25.90	11	25.47	26.50	-10	6,654	-0.15%
2020/03/18	1	26.75	8.1	26.75	26.80	-7.1	6,527	-0.11%
2020/03/17	2	26.60	0	0.00	26.95	2	6,497	0.03%
2020/03/16	0	0.00	10	27.35	27.45	-10	6,435	-0.16%
2020/03/13	0	0.00	23	27.32	27.65	-23	6,381	-0.36%
2020/03/12	0	0.00	6	28.82	28.80	-6	6,274	-0.10%
2020/03/11	5	29.87	10	29.80	29.55	-5	6,208	-0.08%
2020/03/10	1	29.45	1	29.00	29.45	0	6,207	0.00%
2020/03/09	4	30.38	7	30.24	29.70	-3	6,162	-0.05%
2020/03/06	2	30.93	0	0.00	30.90	2	6,071	0.03%
2020/03/05	8	31.20	3	31.23	31.15	5	6,069	0.08%
2020/03/02	7	31.11	3	30.92	31.00	4	6,044	0.07%
2020/02/27	1	31.40	0	0.00	31.35	1	5,990	0.02%
2020/02/26	1	31.30	1	31.50	31.70	0	5,938	0.00%
2020/02/25	3	31.42	6	31.51	31.55	-3	5,905	-0.05%
2020/02/24	7	32.03	0	0.00	31.85	7	5,835	0.12%
2020/02/21	6	32.65	0	0.00	32.60	6	5,738	0.10%
2020/02/17	2	32.53	11	32.65	32.60	-9	5,649	-0.16%
2020/02/14	0	0.00	2	32.93	32.90	-2	5,617	-0.04%
2020/02/13	0	0.00	4	33.00	32.95	-4	5,599	-0.07%
2020/02/12	1	33.05	1	33.35	32.85	0	5,596	0.00%
2020/02/11	0	0.00	1	32.95	32.95	-1	5,543	-0.02%
2020/02/10	2	32.55	0	0.00	32.65	2	5,518	0.04%
2020/02/07	3	32.98	0	0.00	33.00	3	5,487	0.05%
2020/02/06	1	33.40	2	33.50	33.45	-1	5,439	-0.02%
2020/02/05	3	33.35	0	0.00	33.30	3	5,406	0.06%
2020/02/04	8	33.35	0	0.00	33.55	8	5,351	0.15%
2020/02/03	4	32.84	7	32.86	33.05	-3	5,279	-0.06%
2020/01/31	0	0.00	3	33.85	33.75	-3	5,190	-0.06%
2020/01/30	9	33.37	7	33.41	33.30	2	5,112	0.04%
2020/01/20	13	34.95	1	34.95	34.95	12	4,941	0.24%
2020/01/17	0	0.00	0.4	34.80	34.75	-0.4	4,869	-0.01%
2020/01/16	6	34.75	0	0.00	34.75	6	4,822	0.12%
2020/01/15	10	34.69	2	34.58	34.60	8	4,798	0.17%
2020/01/14	5	34.50	42	34.53	34.45	-37	4,731	-0.78%
2020/01/13	69	35.71	0	0.00	34.75	69	4,620	1.49%
2020/01/10	4	34.83	1	34.65	34.75	3	4,117	0.07%
2020/01/09	3	34.35	0	0.00	34.30	3	3,935	0.08%
2020/01/08	0	0.00	8	34.55	34.30	-8	3,847	-0.21%
2020/01/07	1	35.00	9	34.84	34.75	-8	3,711	-0.22%
2020/01/06	8	35.09	14	35.61	35.00	-6	3,631	-0.17%
2020/01/03	7	35.15	30	35.13	35.05	-23	3,437	-0.67%
2020/01/02	5	35.50	8	35.51	35.85	-3	3,225	-0.09%
2019/12/31	29	35.63	25	35.45	35.90	4	2,963	0.13%
2019/12/30	1	33.40	4	33.54	33.50	-3	2,327	-0.13%
2019/12/27	2	32.95	20	32.50	32.50	-18	2,156	-0.83%
2019/12/26	0	0.00	2	33.30	32.85	-2	2,051	-0.10%
2019/12/24	3	32.80	15	33.50	32.95	-12	1,895	-0.63%
2019/12/23	44	33.07	1	33.20	33.10	43	1,654	2.60%
2019/12/19	0	0.00	1	31.60	31.50	-1	1,299	-0.08%
2019/12/18	2	32.13	0	0.00	32.10	2	1,240	0.16%
2019/12/17	0	0.00	1	31.65	31.60	-1	1,091	-0.09%
2019/12/12	5	31.15	0	0.00	31.15	5	1,042	0.48%
2019/12/10	0	0.00	0	31.25	31.25	0	1,053	0.00%
2019/12/09	0	0.00	0.1	31.40	31.45	-0.1	1,057	-0.01%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/12/03	8	31.39	0	0.00	31.35	8	1,010	0.79%
2019/11/29	0	0.00	1	31.75	31.80	-1	953	-0.10%
2019/11/18	1	31.90	0	0.00	31.80	1	1,036	0.10%
2019/11/13	0	0.00	3	31.85	31.85	-3	1,082	-0.28%
2019/11/12	0	0.00	1	31.80	31.85	-1	1,086	-0.09%
2019/11/08	2	31.80	0	0.00	31.80	2	1,093	0.18%
2019/11/01	0	0.00	2.1	31.70	31.70	-2.1	1,124	-0.18%
2019/10/08	0	0.00	1	32.10	32.00	-1	1,179	-0.08%
2019/10/04	1	32.20	0	0.00	32.20	1	1,212	0.08%
2019/09/27	3	32.28	0	0.00	32.25	3	1,427	0.21%
2019/09/26	1	32.60	0	0.00	32.70	1	1,471	0.07%
2019/09/25	0	0.00	0.1	32.70	32.65	-0.1	1,560	-0.01%
2019/09/09	10	32.00	0	0.00	31.95	10	1,794	0.56%
2019/08/30	4	31.95	2	32.20	31.45	2	1,938	0.10%
2019/08/27	10	32.35	0	0.00	32.35	10	1,949	0.51%
2019/08/26	0	0.00	1	32.40	32.30	-1	1,999	-0.05%
2019/08/23	0	0.00	2	32.60	32.45	-2	2,056	-0.10%
2019/08/22	3	32.60	0	0.00	32.60	3	2,069	0.14%
2019/08/21	5	33.05	4	32.98	32.85	1	2,064	0.05%
2019/08/20	2	32.35	0	0.00	32.30	2	2,045	0.10%
2019/08/19	0	0.00	2	32.60	32.65	-2	2,036	-0.10%
2019/08/16	2	31.60	0	0.00	31.90	2	2,011	0.10%
2019/08/08	7	31.94	2	31.85	31.95	5	1,968	0.25%
2019/08/06	2	31.15	0	0.00	31.40	2	1,991	0.10%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/07/26	10	31.70	0	0.00	32.00	10	1,976	0.51%
2019/07/22	10	32.70	0	0.00	32.65	10	1,927	0.52%
2019/07/09	1	33.40	0	0.00	33.30	1	1,992	0.05%
2019/07/05	0	0.00	2	34.25	34.20	-2	1,884	-0.11%
2019/07/04	0	0.00	2	34.15	34.10	-2	1,863	-0.11%
2019/07/02	3	34.60	0	0.00	33.60	3	1,844	0.16%
2019/06/28	7	33.80	0	0.00	33.80	7	1,710	0.41%
2019/06/27	4	34.05	1	34.00	33.90	3	1,692	0.18%
2019/06/26	1	33.80	0	0.00	33.80	1	1,668	0.06%
2019/06/25	5	33.25	10	33.20	33.40	-5	1,613	-0.31%
2019/06/21	10	33.15	5	33.35	33.10	5	1,570	0.32%
2019/06/20	7	33.06	0	0.00	33.00	7	1,584	0.44%
2019/06/19	2	32.95	1	33.05	33.05	1	1,571	0.06%
2019/06/18	2	32.65	2	32.90	32.90	0	1,567	0.00%
2019/06/17	0	0.00	1	32.75	32.75	-1	1,585	-0.06%
2019/06/14	2	32.60	0	0.00	32.60	2	1,616	0.12%
2019/06/11	2	32.65	1	33.50	32.55	1	1,710	0.06%
2019/06/10	4	33.54	4	33.51	33.45	0	1,780	0.00%
2019/06/06	0	0.00	2	33.05	33.10	-2	1,773	-0.11%
2019/06/05	7	32.74	0	0.00	32.65	7	1,747	0.40%
2019/06/04	9	32.69	0	0.00	32.70	9	1,764	0.51%
2019/06/03	16	32.60	0	0.00	32.65	16	1,787	0.90%
2019/05/31	21	32.40	0	0.00	32.45	21	1,813	1.16%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/27	20	31.55	0	0.00	31.80	20	1,753	1.14%
2019/05/16	1	30.95	0	0.00	30.95	1	1,815	0.06%
2019/05/08	2	31.35	0	0.00	31.10	2	2,004	0.10%
2019/05/07	1	31.60	0	0.00	31.60	1	2,091	0.05%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/18	0	0.00	1	31.35	31.25	-1	2,344	-0.04%
2019/04/17	5	31.40	0	0.00	31.45	5	2,324	0.22%
2019/04/16	1	31.40	0	0.00	31.40	1	2,298	0.04%
2019/04/15	5	31.40	0	0.00	31.45	5	2,273	0.22%
2019/04/10	1	31.40	0	0.00	31.30	1	2,248	0.04%
2019/04/09	5	31.40	0	0.00	31.35	5	2,232	0.22%
2019/03/22	3	32.60	0.1	33.50	32.55	2.9	2,138	0.14%
2019/03/19	0	0.00	10	31.95	32.00	-10	2,095	-0.48%
2019/03/15	1	32.10	0	0.00	32.20	1	2,039	0.05%
2019/03/14	5	31.70	1	31.70	31.75	4	2,005	0.20%
2019/03/13	20	32.30	0	0.00	32.10	20	1,948	1.03%
2019/03/08	5	33.70	0	0.00	33.70	5	1,829	0.27%
2019/03/06	30	33.83	0	0.00	33.60	30	1,800	1.67%
2019/02/26	24	34.03	24	33.88	33.70	0	1,745	0.00%
2019/02/25	10	33.90	10	33.88	34.00	0	1,750	0.00%
2019/02/22	1	33.55	0	0.00	33.65	1	1,744	0.06%
2019/02/21	0	0.00	2	33.75	33.65	-2	1,751	-0.11%
2019/02/15	1	33.25	0	0.00	33.20	1	1,775	0.06%
2019/02/13	0	0.00	34	33.96	33.80	-34	1,735	-1.96%
2019/02/12	6	34.58	5	34.45	34.40	1	1,704	0.06%
2019/02/11	25	34.37	16	34.54	34.55	9	1,676	0.54%
2019/01/30	6.4	33.87	5	34.05	33.90	1.4	1,616	0.09%
2019/01/29	20	34.43	21	33.79	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	18	33.89	34.05	-18	1,485	-1.21%
2019/01/25	15.3	33.38	20	33.62	33.25	-4.7	1,391	-0.34%
2019/01/24	7	33.57	2	33.50	33.20	5	1,340	0.37%
2019/01/23	10	32.80	5	32.62	32.90	5	1,231	0.41%
2019/01/17	2	31.80	1	31.85	31.85	1	1,224	0.08%
2019/01/16	10	32.05	11	31.88	31.85	-1	1,240	-0.08%
2019/01/15	6	31.86	17	31.98	32.15	-11	1,236	-0.89%
2019/01/14	1	31.90	0	0.00	31.85	1	1,210	0.08%
2019/01/11	5	31.40	5	31.45	31.50	0	1,208	0.00%
2019/01/10	2	31.43	4	31.50	31.50	-2	1,199	-0.17%
2019/01/04	0	0.00	1	30.45	30.45	-1	1,232	-0.08%
2019/01/02	1	31.50	0	0.00	31.05	1	1,271	0.08%
2018/12/26	0	0.00	2	30.30	30.35	-2	1,289	-0.16%
2018/12/25	0	0.00	3	30.20	30.30	-3	1,363	-0.22%
2018/12/21	0	0.00	0	30.90	30.30	0	1,357	0.00%
2018/12/17	2	30.50	0	0.00	30.50	2	1,358	0.15%
2018/12/14	1	29.70	0	0.00	29.70	1	1,349	0.07%
2018/12/11	2	29.50	0	0.00	29.70	2	1,347	0.15%
2018/11/21	1	29.50	0	0.00	29.50	1	1,230	0.08%
2018/11/19	0	0.00	2	30.00	29.85	-2	1,202	-0.17%
2018/11/16	2	28.68	0	0.00	29.70	2	1,163	0.17%
2018/11/15	2	28.40	0	0.00	28.20	2	1,103	0.18%
2018/10/31	10	28.05	0	0.00	28.20	10	1,159	0.86%
2018/10/22	0	0.00	1	29.10	29.10	-1	1,056	-0.09%
2018/10/17	2	29.10	0	0.00	29.25	2	1,078	0.19%
2018/10/12	0	0.00	2	29.00	30.20	-2	1,064	-0.19%
2018/10/09	2	31.03	0	0.00	30.90	2	1,029	0.19%
2018/10/05	14	31.73	0	0.00	31.35	14	1,017	1.38%
2018/10/02	0	0.00	2	31.00	30.95	-2	876	-0.23%
2018/09/25	7	31.05	0	0.00	30.95	7	856	0.82%
2018/09/20	0	0.00	7	30.80	30.65	-7	847	-0.83%
2018/09/18	1	30.30	0	0.00	30.55	1	856	0.12%
2018/09/14	0	0.00	0.2	30.40	30.40	-0.2	890	-0.02%
2018/09/07	1	30.20	0	0.00	30.10	1	942	0.11%
2018/08/29	1	30.75	0	0.00	30.65	1	1,134	0.09%
2018/08/28	0	0.00	0.4	30.75	30.75	-0.4	1,170	-0.03%
2018/08/27	2	30.60	0	0.00	30.55	2	1,169	0.17%
2018/08/22	0	0.00	2	30.40	30.30	-2	1,186	-0.17%
2018/08/14	1	30.15	0	0.00	30.05	1	1,188	0.08%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/08/06	0	0.00	3	30.20	30.15	-3	1,218	-0.25%
2018/08/01	3	30.23	0	0.00	30.30	3	1,251	0.24%
2018/07/30	2	30.35	0	0.00	30.25	2	1,258	0.16%
2018/07/27	0	0.00	31	30.25	30.30	-31	1,270	-2.44%
2018/07/25	31	30.08	0	0.00	30.05	31	1,278	2.42%
2018/07/20	2	31.03	1	30.95	30.95	1	1,287	0.08%
2018/07/17	8	30.95	0	0.00	30.90	8	1,338	0.60%
2018/07/12	3	30.80	0	0.00	30.80	3	1,387	0.22%
2018/07/11	2	30.70	0	0.00	30.55	2	1,389	0.14%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/25	0	0.00	8	31.00	30.80	-8	1,345	-0.59%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/19	3	32.00	0	0.00	31.90	3	1,282	0.23%
2018/06/12	2	32.40	0	0.00	32.50	2	1,199	0.17%
2018/06/07	4	32.99	0	0.00	32.90	4	1,132	0.35%
2018/05/16	0.9	33.85	4	33.55	33.75	-3.1	1,025	-0.30%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/10	1	33.95	0	0.00	33.95	1	1,073	0.09%
2018/05/08	0	0.00	1	34.05	33.95	-1	1,074	-0.09%
2018/04/25	0	0.00	5	35.69	35.70	-5	1,029	-0.49%
2018/04/23	25	35.00	0	0.00	35.05	25	1,001	2.50%
2018/04/19	2	34.08	0	0.00	33.85	2	1,031	0.19%
2018/04/12	0.2	34.65	0	0.00	34.65	0.2	1,051	0.02%
2018/04/11	1	34.45	0	0.00	34.40	1	1,071	0.09%
2018/04/09	0	0.00	2	34.50	34.70	-2	1,124	-0.18%
2018/04/02	0.3	34.20	0	0.00	34.25	0.3	1,160	0.03%
2018/03/27	0	0.00	1	34.20	34.15	-1	1,248	-0.08%
2018/03/26	1	33.70	0	0.00	33.75	1	1,254	0.08%
2018/03/13	4	34.20	0	0.00	34.20	4	1,656	0.24%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/01	0	0.00	3	34.28	34.40	-3	2,230	-0.13%
2018/02/26	1	34.15	0	0.00	34.40	1	2,322	0.04%
2018/02/12	2	33.60	0	0.00	33.40	2	2,415	0.08%
2018/02/07	1	33.90	0	0.00	33.90	1	2,430	0.04%
2018/02/06	2	33.65	0	0.00	34.15	2	2,431	0.08%
2018/02/05	5	34.59	0	0.00	34.50	5	2,427	0.21%
2018/01/26	0	0.00	1	35.70	35.80	-1	2,571	-0.04%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/18	2	36.25	2	36.20	36.20	0	2,818	0.00%
2018/01/16	1	35.40	3	35.85	35.90	-2	2,797	-0.07%
2018/01/15	23	36.28	33	36.14	35.85	-10	2,774	-0.36%
2018/01/12	2	36.45	2	36.45	36.35	0	2,730	0.00%
2018/01/11	2	36.50	0	0.00	36.60	2	2,720	0.07%
2018/01/10	8	37.08	0	0.00	36.95	8	2,718	0.29%
2018/01/09	4	36.98	1	37.00	37.00	3	2,711	0.11%
2018/01/08	4	37.14	6	36.90	36.80	-2	2,699	-0.07%
2018/01/05	3	36.58	5	36.75	37.15	-2	2,692	-0.07%
2018/01/04	1	36.70	37	36.94	36.60	-36	2,688	-1.34%
2018/01/03	8	37.41	1	37.35	37.30	7	2,666	0.26%
2018/01/02	2.5	37.30	1	37.50	37.50	1.5	2,657	0.06%