漢翔 (2634)-永豐金-桃園券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	13.3	57.24	6.3	57.14	56.80	7	14,897	0.05%
2024/05/02	12	57.86	15	57.66	57.90	-3	14,767	-0.02%
2024/04/30	28.8	57.27	9.1	57.36	57.20	19.7	14,617	0.13%
2024/04/29	10	57.79	5	57.70	57.80	5	14,483	0.03%
2024/04/26	11.7	57.56	6.2	57.88	57.70	5.6	14,327	0.04%
2024/04/25	13.1	57.57	14.5	57.89	57.30	-1.4	14,138	-0.01%
2024/04/24	17.9	57.57	6.1	57.80	57.10	11.8	13,958	0.08%
2024/04/23	1.1	56.99	47	57.16	57.80	-45.9	13,656	-0.34%
2024/04/22	55.2	58.17	31.6	57.77	56.10	23.6	13,472	0.18%
2024/04/19	27.8	58.40	33.5	58.58	57.60	-5.8	13,470	-0.04%
2024/04/18	10	57.96	45.5	58.29	58.70	-35.5	12,973	-0.27%
2024/04/17	10.4	56.05	17.4	56.05	55.80	-7	12,495	-0.06%
2024/04/16	36.2	56.77	29.7	56.21	55.40	6.5	12,617	0.05%
2024/04/15	55.7	58.83	84.8	59.16	58.00	-29.1	12,092	-0.24%
2024/04/12	13.5	56.69	7.2	56.89	56.80	6.3	11,131	0.06%
2024/04/11	28	56.60	6.3	56.86	55.80	21.8	11,010	0.20%
2024/04/10	36.6	57.37	32	57.52	56.80	4.6	10,635	0.04%
2024/04/09	28.3	56.63	63	56.59	57.50	-34.7	9,678	-0.36%
2024/04/08	1	52.80	6	52.93	53.00	-5	8,809	-0.06%
2024/04/03	4	53.70	0	0.00	53.70	4	8,809	0.05%
2024/04/02	5	54.48	16.5	54.22	54.30	-11.5	8,725	-0.13%
2024/04/01	28	53.71	41	53.99	54.40	-13	8,554	-0.15%
2024/03/29	16.5	52.32	5.1	52.75	52.60	11.4	8,247	0.14%
2024/03/28	53	53.61	19.1	53.83	52.60	33.9	8,231	0.41%
2024/03/27	22	52.74	62	52.13	53.20	-40	7,646	-0.52%
2024/03/26	7	50.10	1	49.75	49.65	6	7,194	0.08%
2024/03/25	13	50.14	3	50.37	50.40	10	7,200	0.14%
2024/03/22	7	50.18	33	50.25	50.30	-26	7,172	-0.36%
2024/03/21	1	48.70	15	48.66	48.70	-14	6,957	-0.20%
2024/03/20	26	48.12	0	0.00	47.95	26	6,979	0.37%
2024/03/19	3	48.43	9	48.76	48.60	-6	6,984	-0.09%
2024/03/18	1	47.40	1	48.40	48.40	0	7,276	0.00%
2024/03/15	12	47.83	2	48.23	47.55	10	7,377	0.14%
2024/03/14	11.1	47.06	2.2	47.12	47.15	8.9	7,313	0.12%
2024/03/13	1	47.50	0	47.80	47.55	1	7,365	0.01%
2024/03/11	0	0.00	2	47.93	47.55	-2	7,409	-0.03%
2024/03/08	17.2	47.46	9	47.83	47.10	8.2	7,416	0.11%
2024/03/07	7	48.48	0	0.00	48.30	7	7,380	0.09%
2024/03/06	1	49.20	6	49.26	48.90	-5	7,391	-0.07%
2024/03/05	6	49.43	1	49.40	49.45	5	7,401	0.07%
2024/03/04	1	49.95	1	49.90	49.80	0	7,410	0.00%
2024/03/01	0	0.00	2	49.60	49.60	-2	7,433	-0.03%
2024/02/29	2	49.68	2	49.78	49.65	0	7,682	0.00%
2024/02/27	15	48.96	1.2	48.97	48.90	13.8	8,222	0.17%
2024/02/26	3	49.70	5.8	49.38	49.75	-2.8	8,200	-0.03%
2024/02/23	14.2	48.75	0	0.00	48.40	14.2	8,159	0.17%
2024/02/22	0	49.20	0	0.00	49.25	0	8,163	0.00%
2024/02/21	1	49.20	4	49.10	49.10	-3	8,207	-0.04%
2024/02/20	5.2	49.09	0	0.00	49.05	5.2	8,243	0.06%
2024/02/19	1	49.35	2	49.45	49.45	-1	8,342	-0.01%
2024/02/16	1	49.30	1	49.30	49.30	0	8,393	0.00%
2024/02/15	0.1	48.90	6	48.96	49.20	-6	8,522	-0.07%
2024/02/05	13	47.85	18	47.90	48.10	-5	8,533	-0.06%
2024/02/02	6.1	48.30	5	48.31	48.25	1.1	8,539	0.01%
2024/02/01	4	48.81	1	48.75	48.85	3	8,508	0.04%
2024/01/31	1	49.05	0	0.00	49.20	1	8,619	0.01%
2024/01/30	1.1	49.92	0	0.00	49.80	1.1	8,825	0.01%
2024/01/29	0.1	50.20	0	0.00	50.20	0.1	8,876	0.00%
2024/01/26	1	49.95	0	0.00	49.90	1	9,023	0.01%
2024/01/25	1.1	50.30	1	50.10	50.10	0.1	9,076	0.00%
2024/01/24	1.1	50.90	2	50.80	50.50	-0.9	9,094	-0.01%
2024/01/23	1.1	50.21	4	50.23	50.20	-2.9	9,120	-0.03%
2024/01/22	4	49.93	0	0.00	49.90	4	9,131	0.04%
2024/01/19	0	0.00	0	50.40	49.95	0	9,129	0.00%
2024/01/18	6	50.21	0	0.00	49.80	6	9,208	0.07%
2024/01/17	1.1	50.42	0	0.00	50.20	1.1	9,224	0.01%
2024/01/16	9.2	51.41	3	51.40	51.30	6.2	9,252	0.07%
2024/01/15	58	53.23	9.1	52.74	52.10	48.9	9,218	0.53%
2024/01/12	4.1	52.82	28.5	52.79	53.00	-24.4	8,866	-0.28%
2024/01/11	11	50.75	1	51.20	52.00	10	8,723	0.12%
2024/01/10	5	51.94	9	52.51	51.60	-4	8,783	-0.05%
2024/01/09	35	51.99	3	53.03	51.50	32	8,630	0.37%
2024/01/08	54.2	54.22	40.1	54.24	53.70	14.1	8,428	0.17%
2024/01/05	11	54.01	16.5	54.10	54.20	-5.5	8,203	-0.07%
2024/01/04	1	52.90	1.5	53.17	52.70	-0.5	8,070	-0.01%
2024/01/03	2.6	52.85	1.1	53.18	52.70	1.5	8,366	0.02%
2024/01/02	0.1	53.60	3	53.67	53.60	-3	8,328	-0.04%
2023/12/29	2	53.55	0.3	53.60	53.60	1.7	8,357	0.02%
2023/12/28	2	53.20	1	53.20	53.10	1	8,331	0.01%
2023/12/27	14	53.03	2	53.20	52.80	12	8,352	0.14%
2023/12/26	5.2	53.10	5	53.34	53.00	0.2	8,419	0.00%
2023/12/25	8.2	53.25	6	53.05	53.30	2.2	8,402	0.03%
2023/12/22	0	0.00	8.1	52.60	52.30	-8.1	8,360	-0.10%
2023/12/21	15.2	52.74	5.1	52.98	52.10	10.1	8,547	0.12%
2023/12/20	0	0.00	1	53.00	52.70	-1	8,441	-0.01%
2023/12/19	5	51.62	1.2	52.03	52.00	3.8	8,505	0.04%
2023/12/18	4.3	52.75	4	52.83	52.80	0.3	8,579	0.00%
2023/12/15	4	52.50	7	52.30	52.50	-3	8,674	-0.03%
2023/12/14	1.2	52.23	5	52.40	52.00	-3.8	8,797	-0.04%
2023/12/13	48	53.27	36	53.71	51.90	12	8,952	0.13%
2023/12/12	6	52.57	2	53.10	52.70	4	8,927	0.04%
2023/12/11	0	0.00	5	51.66	51.50	-5	9,025	-0.06%
2023/12/08	3	51.70	0	0.00	51.50	3	9,174	0.03%
2023/12/07	1	53.30	1.1	52.35	52.20	-0.1	9,367	0.00%
2023/12/06	0	0.00	14	52.44	52.00	-14	10,039	-0.14%
2023/12/05	5.4	52.52	5	52.50	52.40	0.4	10,377	0.00%
2023/12/04	9	53.42	6	53.13	53.10	3	10,439	0.03%
2023/12/01	0	0.00	1	52.50	52.30	-1	10,463	-0.01%
2023/11/30	3	51.53	21	51.88	51.80	-18	10,729	-0.17%
2023/11/29	1	52.00	0	0.00	51.90	1	11,055	0.01%
2023/11/28	1	51.90	4	52.43	52.30	-3	11,478	-0.03%
2023/11/27	17	52.64	2	52.30	51.60	15	11,941	0.13%
2023/11/24	21	52.56	38.2	52.80	52.60	-17.2	11,969	-0.14%
2023/11/22	1	50.70	4	51.00	50.70	-3	13,177	-0.02%
2023/11/21	6	51.05	6	50.75	50.60	0	14,097	0.00%
2023/11/20	1	51.00	12	51.08	51.20	-11	15,292	-0.07%
2023/11/17	0	0.00	2	50.55	50.40	-2	16,846	-0.01%
2023/11/16	1	50.30	9	50.26	50.40	-8	16,958	-0.05%
2023/11/15	2	49.43	1	49.75	49.25	1	16,884	0.01%
2023/11/14	7	49.37	3	49.92	49.25	4	16,885	0.02%
2023/11/13	5	49.12	1	49.55	49.15	4	16,852	0.02%
2023/11/10	14	48.86	0	0.00	48.55	14	16,862	0.08%
2023/11/09	9.2	49.55	0	0.00	49.10	9.2	16,918	0.05%
2023/11/08	6.1	49.24	11.2	49.91	49.50	-5.1	17,049	-0.03%
2023/11/07	30.5	50.15	0	0.00	49.35	30.5	17,126	0.18%
2023/11/06	8.2	51.74	0.2	51.80	51.60	8	17,057	0.05%
2023/11/03	1	51.90	5	51.42	51.80	-4	17,234	-0.02%
2023/11/02	0	0.00	1	50.20	50.10	-1	17,601	-0.01%
2023/11/01	3	48.67	0	0.00	48.70	3	17,693	0.02%
2023/10/31	6	48.98	3	49.97	48.55	3	17,832	0.02%
2023/10/30	1	49.75	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	5	50.56	2	50.10	50.00	3	18,398	0.02%
2023/10/25	3	50.70	3	50.73	50.50	0	18,384	0.00%
2023/10/24	1	48.50	6	49.13	50.10	-5	18,391	-0.03%
2023/10/23	2	48.48	2	48.53	48.40	0	18,373	0.00%
2023/10/20	13	48.45	6	48.37	48.45	7	18,464	0.04%
2023/10/19	1.1	49.79	6	49.49	49.80	-4.9	18,502	-0.03%
2023/10/18	9.2	49.99	19.7	50.27	49.30	-10.5	18,654	-0.06%
2023/10/17	12.3	52.69	2	53.40	51.60	10.3	18,695	0.06%
2023/10/16	9.5	54.00	4	54.25	53.70	5.5	18,661	0.03%
2023/10/13	3	54.43	8	54.63	54.70	-5	18,861	-0.03%
2023/10/12	4	53.90	1	54.20	54.30	3	19,063	0.02%
2023/10/11	19.1	55.24	15	54.66	53.90	4.1	19,196	0.02%
2023/10/06	8	53.61	7	53.71	53.80	1	19,075	0.01%
2023/10/05	9	53.57	2	53.85	53.60	7	19,149	0.04%
2023/10/04	4.1	53.53	1	53.30	53.30	3.1	19,196	0.02%
2023/10/03	6.1	54.65	2	54.20	54.20	4.1	19,333	0.02%
2023/10/02	8	55.21	8	55.10	55.00	0	19,460	0.00%
2023/09/28	3	54.80	3	54.70	54.90	0	19,648	0.00%
2023/09/27	7	54.23	10	54.42	54.40	-3	20,053	-0.01%
2023/09/26	43.3	55.35	10	54.60	54.60	33.3	20,131	0.17%
2023/09/25	13.5	56.60	11	56.77	56.70	2.5	20,174	0.01%
2023/09/22	10	55.74	4	55.43	55.70	6	20,194	0.03%
2023/09/21	1	55.30	5	55.12	55.50	-4	20,340	-0.02%
2023/09/20	14	56.07	5	56.10	56.00	9	20,661	0.04%
2023/09/19	16	56.91	16	56.48	56.20	0	20,917	0.00%
2023/09/18	19	58.51	8	58.48	57.60	11	21,299	0.05%
2023/09/15	35.1	58.49	19	58.12	58.00	16.1	22,514	0.07%
2023/09/14	46	59.76	15	59.51	59.20	31	24,361	0.13%
2023/09/13	12	60.03	7	60.06	59.90	5	25,282	0.02%
2023/09/12	21	60.67	20	60.76	60.50	1	25,608	0.00%
2023/09/11	48.9	62.53	45.1	61.95	60.80	3.8	25,750	0.01%
2023/09/08	11	61.31	15	61.23	61.90	-4	25,155	-0.02%
2023/09/07	8.4	60.54	17	60.40	60.40	-8.6	24,936	-0.03%
2023/09/06	8	60.26	3	60.07	60.30	5	25,092	0.02%
2023/09/05	35.1	59.95	7	59.99	59.50	28.1	25,246	0.11%
2023/09/04	30.6	61.68	8	62.26	61.30	22.6	25,481	0.09%
2023/09/01	12.2	62.39	26	62.45	62.40	-13.9	25,566	-0.05%
2023/08/31	33.1	62.19	30	62.39	62.00	3.1	25,428	0.01%
2023/08/30	17	60.99	28	61.21	61.60	-11	25,425	-0.04%
2023/08/29	71	59.96	20.1	60.63	61.50	50.9	25,440	0.20%
2023/08/28	57.1	62.18	59.3	62.10	61.00	-2.2	24,866	-0.01%
2023/08/25	70.1	60.99	38.2	60.82	60.30	31.9	23,852	0.13%
2023/08/24	64.3	61.00	86.2	61.69	61.40	-21.9	23,172	-0.09%
2023/08/23	127.1	59.75	233	59.41	59.00	-105.9	22,194	-0.48%	大買/大賣/鉅額交易
2023/08/22	6	54.98	10	55.00	55.50	-4	20,868	-0.02%
2023/08/21	1	55.30	0	0.00	55.50	1	20,986	0.00%
2023/08/18	0	0.00	2	55.00	54.70	-2	21,567	-0.01%
2023/08/17	5	55.30	2	54.30	55.10	3	22,073	0.01%
2023/08/16	2	53.85	1	54.10	53.80	1	22,699	0.00%
2023/08/15	6	53.90	6	54.12	53.90	0	23,079	0.00%
2023/08/14	17	54.61	12	54.73	54.00	5	23,352	0.02%
2023/08/11	6.1	56.93	3.1	57.37	56.80	3	23,780	0.01%
2023/08/10	17	58.02	22	58.58	58.00	-5	23,730	-0.02%
2023/08/09	19	58.22	16	58.51	58.30	3	23,730	0.01%
2023/08/08	47	57.92	34.2	58.42	57.80	12.8	23,855	0.05%
2023/08/07	16	55.73	18	56.09	57.20	-2	23,996	-0.01%
2023/08/04	11	56.00	12	55.86	56.10	-1	24,323	0.00%
2023/08/02	4	55.38	14.1	55.90	55.20	-10.1	24,828	-0.04%
2023/08/01	7	55.36	3	55.67	54.80	4	25,063	0.02%
2023/07/31	15	55.03	15	55.43	55.50	0	25,683	0.00%
2023/07/28	4	53.90	4	53.83	53.80	0	26,100	0.00%
2023/07/27	7	54.50	4	54.55	54.50	3	27,285	0.01%
2023/07/26	5.1	54.38	6	53.85	53.40	-0.9	28,078	0.00%
2023/07/25	2	53.30	11	53.18	54.00	-9	29,699	-0.03%
2023/07/24	4.1	53.50	4.1	53.60	53.50	0	31,348	0.00%
2023/07/21	18	54.78	9	55.11	54.40	9	32,211	0.03%
2023/07/20	1	55.42	5	55.82	55.70	-4	34,259	-0.01%
2023/07/19	16	54.31	20	53.79	53.70	-4	35,118	-0.01%
2023/07/18	13.2	54.03	20	53.79	53.50	-6.8	35,969	-0.02%
2023/07/17	13	55.07	5.2	54.84	54.80	7.8	36,519	0.02%
2023/07/14	9	56.47	9	55.81	55.70	0	37,088	0.00%
2023/07/13	43.3	56.19	10	56.45	56.10	33.3	38,925	0.09%
2023/07/12	12	57.71	21	57.55	57.20	-9	41,165	-0.02%
2023/07/11	6.1	57.82	30	58.07	57.70	-23.9	43,826	-0.05%
2023/07/10	16.1	58.60	28	58.52	58.30	-11.9	45,283	-0.03%
2023/07/07	19	59.15	10.3	59.42	59.40	8.8	46,632	0.02%
2023/07/06	32.1	60.68	6.1	60.51	60.20	26	47,102	0.06%
2023/07/05	33.1	62.14	26.1	62.18	61.90	7	47,378	0.01%
2023/07/04	54	61.20	4	61.58	61.30	50	47,089	0.11%
2023/07/03	18	60.95	15	60.50	61.40	3	47,026	0.01%
2023/06/30	13	60.04	13	60.07	60.00	0	46,820	0.00%
2023/06/29	24.1	60.81	7	60.67	60.50	17.1	46,813	0.04%
2023/06/28	34	60.58	23	61.01	60.70	11	46,669	0.02%
2023/06/27	33	60.20	422	59.13	59.30	-389	46,754	-0.83%	大賣/鉅額交易
2023/06/26	35.2	61.94	28	62.16	60.70	7.2	47,177	0.02%
2023/06/21	143.2	65.03	59.7	65.09	63.40	83.5	46,949	0.18%	大買/
2023/06/20	133.3	64.59	90	64.83	65.00	43.3	45,875	0.09%	大買/
2023/06/19	21.1	61.85	70.3	61.82	63.90	-49.2	43,882	-0.11%
2023/06/16	201.1	58.07	61	57.73	58.10	140.1	42,910	0.33%	大買/鉅額交易
2023/06/15	211.7	56.52	24.1	56.88	57.30	187.6	42,614	0.44%	大買/鉅額交易
2023/06/14	17.4	56.28	9	56.77	56.00	8.4	42,368	0.02%
2023/06/13	6	56.88	20	57.04	56.60	-14	42,460	-0.03%
2023/06/12	13	56.83	9	56.79	56.50	4	42,670	0.01%
2023/06/09	12	57.86	23	57.67	57.50	-11	42,840	-0.03%
2023/06/08	49.2	57.67	107.2	57.96	57.70	-58	43,055	-0.13%	大賣/
2023/06/07	22	57.43	33	57.40	57.50	-11	42,805	-0.03%
2023/06/06	18	56.92	52	56.69	56.40	-34	43,073	-0.08%
2023/06/05	69	57.28	26	57.54	57.30	43	43,876	0.10%
2023/06/02	19	56.27	23	56.27	56.30	-4	43,546	-0.01%
2023/06/01	4	55.33	43	55.50	55.30	-39	43,401	-0.09%
2023/05/31	5	55.40	8.5	55.14	55.40	-3.5	43,443	-0.01%
2023/05/30	13	55.03	4	55.15	54.80	9	43,459	0.02%
2023/05/29	14	56.22	209	54.99	55.80	-195	43,343	-0.45%	大賣/鉅額交易
2023/05/26	24.1	55.11	35	55.29	54.80	-10.9	43,222	-0.03%
2023/05/25	14	56.23	11	56.07	56.00	3	43,100	0.01%
2023/05/24	301	57.01	172	57.26	56.70	129	43,064	0.30%	大買/大賣/鉅額交易
2023/05/23	25	56.93	32	56.79	56.70	-7	42,899	-0.02%
2023/05/22	11	56.57	46	56.43	56.90	-35	42,593	-0.08%
2023/05/19	35	54.74	37	54.46	54.20	-2	42,282	0.00%
2023/05/18	43	55.12	33	54.73	54.50	10	42,021	0.02%
2023/05/17	18	55.34	10	55.15	55.00	8	41,789	0.02%
2023/05/16	47	53.94	124	53.54	53.70	-77	41,378	-0.19%	大賣/
2023/05/15	106	53.79	15.1	53.71	53.70	90.9	41,725	0.22%	大買/
2023/05/12	42	53.18	11	53.60	54.40	31	43,241	0.07%
2023/05/11	90	53.50	12.1	54.18	54.00	77.9	43,592	0.18%
2023/05/10	44	55.31	141.1	55.41	55.30	-97.1	43,073	-0.23%	大賣/
2023/05/09	39.5	55.22	34	55.20	54.50	5.5	42,634	0.01%
2023/05/08	46	56.85	50	56.73	56.60	-4	42,096	-0.01%
2023/05/05	52	56.46	233	56.22	56.40	-181	41,801	-0.43%	大賣/鉅額交易
2023/05/04	57	57.89	52.1	58.01	57.60	5	41,148	0.01%
2023/05/03	233.1	58.42	55	58.87	58.70	178	40,545	0.44%	大買/鉅額交易
2023/05/02	63	58.34	159.3	57.50	57.40	-96.3	39,311	-0.24%	大賣/
2023/04/28	148.3	58.54	113.3	58.51	58.00	34.9	38,504	0.09%	大買/大賣/
2023/04/27	113.2	57.51	119.2	57.46	57.50	-6	36,822	-0.02%	大買/大賣/
2023/04/26	182	55.69	66	55.72	55.90	116	35,055	0.33%	大買/鉅額交易
2023/04/25	116.4	56.82	159	56.93	56.40	-42.6	34,075	-0.13%	大買/大賣/
2023/04/24	110	55.47	64.2	55.97	57.50	45.8	31,803	0.14%	大買/
2023/04/21	140.2	54.54	92	54.68	54.70	48.2	30,689	0.16%	大買/
2023/04/20	72.1	54.54	66	54.39	54.40	6	29,705	0.02%
2023/04/19	84.1	56.23	43	56.51	56.60	41.1	28,932	0.14%
2023/04/18	90.1	56.93	62.2	56.41	55.90	27.9	28,155	0.10%
2023/04/17	156.2	57.12	144.5	57.68	58.00	11.7	26,225	0.04%	大買/大賣/
2023/04/14	284.5	54.71	406	54.75	54.20	-121.5	23,870	-0.51%	大買/大賣/鉅額交易
2023/04/13	146	51.10	97	52.26	52.90	49	21,249	0.23%	大買/
2023/04/12	69	47.28	327.1	47.46	48.15	-258.1	20,124	-1.28%	大賣/鉅額交易
2023/04/11	37.1	44.58	39	44.57	43.80	-1.9	18,629	-0.01%
2023/04/10	16	43.74	30	43.73	44.30	-14	18,055	-0.08%
2023/04/07	13	42.41	6	42.37	42.40	7	17,575	0.04%
2023/04/06	14	42.09	5	42.11	42.00	9	17,668	0.05%
2023/03/31	4	41.69	2	41.75	41.65	2	17,716	0.01%
2023/03/30	9	41.66	146	41.85	41.85	-137	17,689	-0.77%	大賣/鉅額交易
2023/03/29	7	41.57	15	41.59	41.55	-8	17,597	-0.05%
2023/03/28	153	41.70	3	42.57	41.20	150	17,588	0.85%	大買/鉅額交易
2023/03/27	58	43.64	96.8	43.56	43.20	-38.8	17,093	-0.23%
2023/03/24	69	42.11	13	42.08	42.45	56	16,439	0.34%
2023/03/23	12	41.65	34.2	41.74	41.75	-22.2	16,380	-0.14%
2023/03/22	13	40.80	7	40.92	40.85	6	16,148	0.04%
2023/03/21	9	41.17	10.2	41.33	41.00	-1.2	16,101	-0.01%
2023/03/20	96.2	40.96	59	40.97	41.00	37.1	16,040	0.23%
2023/03/17	4	40.66	3	40.23	40.25	1	16,072	0.01%
2023/03/16	10	40.29	27	39.91	40.20	-17	16,215	-0.10%
2023/03/15	16	40.82	94	41.28	41.00	-78	16,594	-0.47%
2023/03/14	11	40.13	8	39.90	39.85	3	16,663	0.02%
2023/03/13	28	39.00	19	38.99	38.95	9	17,010	0.05%
2023/03/10	46	40.98	33	41.28	40.90	13	17,105	0.08%
2023/03/09	44.1	41.11	21.1	41.46	42.05	23	17,023	0.14%
2023/03/08	98	41.10	114.6	41.35	41.00	-16.6	16,777	-0.10%	大賣/
2023/03/07	4	39.24	13	39.15	39.40	-9	16,726	-0.05%
2023/03/06	3	38.85	8	38.81	38.65	-5	16,633	-0.03%
2023/03/03	3	38.45	18	38.46	38.40	-15	16,513	-0.09%
2023/03/02	12	37.65	8	38.18	37.85	4	16,435	0.02%
2023/03/01	4	37.81	3	37.85	38.00	1	16,423	0.01%
2023/02/24	13	38.46	3	38.65	38.50	10	16,568	0.06%
2023/02/23	15	39.00	25	39.02	39.20	-10	16,400	-0.06%
2023/02/22	18	39.13	26.4	38.71	39.20	-8.4	16,303	-0.05%
2023/02/21	30	39.04	22.1	39.60	38.80	7.9	16,229	0.05%
2023/02/20	40	39.07	38	38.84	38.80	2	15,930	0.01%
2023/02/17	89	38.66	52	38.52	38.50	37	15,735	0.24%
2023/02/16	12	37.89	2	38.00	38.00	10	15,357	0.07%
2023/02/15	9	37.34	32	37.35	37.30	-23	15,226	-0.15%
2023/02/14	23	37.17	5	37.18	37.60	18	15,097	0.12%
2023/02/13	36	37.50	115	38.18	37.65	-79	15,039	-0.53%	大賣/
2023/02/10	105.1	38.73	250	39.22	37.95	-144.9	14,717	-0.98%	大買/大賣/鉅額交易
2023/02/09	166	37.36	42	37.45	37.35	124	13,007	0.95%	大買/鉅額交易
2023/02/08	0	0.00	9	35.89	35.90	-9	12,322	-0.07%
2023/02/07	3	35.47	5	35.50	35.45	-2	12,217	-0.02%
2023/02/06	10	35.39	17	35.45	35.50	-7	12,254	-0.06%
2023/02/03	19	34.94	14	34.86	34.95	5	12,155	0.04%
2023/02/02	5.1	34.59	3	34.77	34.45	2.1	12,027	0.02%
2023/02/01	3	34.68	22	34.62	34.55	-19	11,897	-0.16%
2023/01/31	13	34.60	19	34.59	34.60	-6	11,785	-0.05%
2023/01/30	4	34.13	0	0.00	34.10	4	11,767	0.03%
2023/01/17	31	34.28	3.1	34.19	34.15	27.9	11,749	0.24%
2023/01/16	11	34.39	21	34.34	34.40	-10	11,809	-0.08%
2023/01/13	6	34.87	6	34.90	34.70	0	11,871	0.00%
2023/01/12	5.2	34.92	5	35.00	34.85	0.2	11,970	0.00%
2023/01/11	5	35.28	7	35.39	35.05	-2	11,993	-0.02%
2023/01/10	10	35.02	1	35.25	34.80	9	11,948	0.08%
2023/01/09	10	34.96	4	35.09	34.95	6	11,937	0.05%
2023/01/05	13	35.45	2	35.60	35.25	11	12,024	0.09%
2023/01/04	0	0.00	1	35.20	35.45	-1	11,953	-0.01%
2023/01/03	17	35.60	12	35.27	35.40	5	11,892	0.04%
2022/12/30	23	35.86	39	35.88	35.75	-16	11,774	-0.14%
2022/12/29	2	34.95	0	0.00	35.10	2	11,294	0.02%
2022/12/28	1	35.15	19	35.25	35.10	-18	11,223	-0.16%
2022/12/27	1	35.70	3	35.33	35.00	-2	11,126	-0.02%
2022/12/26	16	35.41	40.1	35.41	35.25	-24.1	11,028	-0.22%
2022/12/23	4.1	34.52	13	34.60	34.55	-9	10,789	-0.08%
2022/12/22	4	33.56	3	33.48	33.50	1	10,626	0.01%
2022/12/21	3	33.38	10	33.40	33.25	-7	10,653	-0.07%
2022/12/20	26	33.75	1	33.55	33.30	25	10,740	0.23%
2022/12/19	32	34.46	5	34.71	34.40	27	10,836	0.25%
2022/12/16	1	34.87	3	34.98	34.95	-2	10,808	-0.02%
2022/12/15	10	35.58	17	35.55	35.95	-7	10,663	-0.07%
2022/12/14	7	34.72	3	34.88	35.00	4	10,373	0.04%
2022/12/13	9	34.73	3	34.50	34.35	6	10,265	0.06%
2022/12/12	3	34.90	7	34.97	34.85	-4	10,170	-0.04%
2022/12/09	15	34.89	12	35.11	34.85	3	10,069	0.03%
2022/12/08	21.1	35.29	7	35.28	35.20	14.1	9,939	0.14%
2022/12/07	58.1	35.77	37.2	35.45	35.85	20.9	9,652	0.22%
2022/12/06	45	35.51	16	35.85	35.60	29	9,049	0.32%
2022/12/05	42	36.52	88	37.00	36.25	-46	8,693	-0.53%
2022/12/02	10	34.41	17	34.66	34.80	-7	7,945	-0.09%
2022/12/01	32	33.19	7.1	33.46	33.10	24.9	7,385	0.34%
2022/11/30	15	33.30	4	33.30	33.40	11	7,203	0.15%
2022/11/29	28	34.04	61	33.56	33.90	-33	6,738	-0.49%
2022/11/28	7	32.00	11	31.84	31.90	-4	5,674	-0.07%
2022/11/25	2	31.50	17	31.56	31.40	-15	5,575	-0.27%
2022/11/24	12	31.32	0	0.00	31.40	12	5,571	0.22%
2022/11/23	28.1	31.67	11	31.66	31.55	17.1	5,518	0.31%
2022/11/22	23	31.68	35	31.65	31.55	-12	5,426	-0.22%
2022/11/21	16	30.97	1	30.90	30.90	15	5,128	0.29%
2022/11/18	15	31.13	10	31.00	31.05	5	5,115	0.10%
2022/11/17	41	30.72	0	0.00	30.60	41	5,066	0.81%
2022/11/16	8.1	31.41	4	31.41	31.05	4.1	4,972	0.08%
2022/11/15	37	30.91	0	0.00	30.95	37	4,857	0.76%
2022/11/14	4	31.03	2	31.08	31.15	2	4,831	0.04%
2022/11/11	0.1	31.30	1	31.45	30.90	-1	4,846	-0.02%
2022/11/09	5.3	31.16	0	0.00	31.05	5.3	5,034	0.11%
2022/11/08	12.3	31.94	0	0.00	31.60	12.3	4,958	0.25%
2022/11/07	1	33.10	0	0.00	33.05	1	4,776	0.02%
2022/11/04	2	32.93	2	32.83	32.65	0	4,807	0.00%
2022/11/03	1	32.60	1	32.65	33.10	0	4,848	0.00%
2022/11/02	2	32.70	1	32.80	32.45	1	4,956	0.02%
2022/11/01	5	31.90	0.1	32.00	31.80	4.9	5,247	0.09%
2022/10/31	0	0.00	2	31.50	31.35	-2	5,441	-0.04%
2022/10/26	2	31.20	2	31.10	31.05	0	7,147	0.00%
2022/10/25	7	31.90	3	31.72	31.35	4	7,599	0.05%
2022/10/24	4	32.35	1	32.10	32.30	3	7,643	0.04%
2022/10/21	0	0.00	1	31.80	31.60	-1	7,662	-0.01%
2022/10/20	6	30.27	6	30.25	30.25	0	7,750	0.00%
2022/10/17	1	31.30	0	0.00	31.80	1	7,877	0.01%
2022/10/13	2	31.10	0	0.00	31.15	2	8,057	0.02%
2022/10/12	3	33.22	0	0.00	32.90	3	8,015	0.04%
2022/10/11	0	0.00	1	33.95	33.55	-1	8,125	-0.01%
2022/10/06	0	0.00	2	34.00	33.95	-2	8,551	-0.02%
2022/09/30	7	33.44	14	33.48	33.80	-7	9,935	-0.07%
2022/09/29	1	34.35	5	34.08	34.00	-4	10,071	-0.04%
2022/09/28	1	33.85	15	34.43	33.70	-14	10,280	-0.14%
2022/09/27	38	34.27	5	34.22	34.15	33	10,620	0.31%
2022/09/26	23	35.88	2	35.68	35.55	21	10,875	0.19%
2022/09/23	7.1	36.24	1	36.15	36.10	6.1	11,223	0.05%
2022/09/22	7	35.93	5	36.05	35.95	2	11,423	0.02%
2022/09/21	3	35.60	7	35.72	35.55	-4	11,592	-0.03%
2022/09/20	2	36.10	0	0.00	36.10	2	11,680	0.02%
2022/09/19	6.3	35.74	10	35.77	35.60	-3.7	11,793	-0.03%
2022/09/16	6	36.19	6	36.05	36.05	0	11,941	0.00%
2022/09/15	17	36.96	20	37.45	36.55	-3	12,241	-0.02%
2022/09/14	0	0.00	7	36.56	36.85	-7	12,686	-0.06%
2022/09/13	4	36.56	10	36.70	36.70	-6	13,391	-0.04%
2022/09/12	4	36.51	14	36.60	36.80	-10	15,449	-0.06%
2022/09/07	2	35.95	19	35.92	35.75	-17	17,074	-0.10%
2022/09/06	1	35.35	12	35.93	35.60	-11	17,122	-0.06%
2022/09/05	0	0.00	16.1	35.50	35.35	-16.1	17,077	-0.09%
2022/09/02	1	35.25	0	0.00	35.20	1	17,101	0.01%
2022/09/01	5	35.30	2	35.33	35.25	3	17,091	0.02%
2022/08/30	0	0.00	4	35.35	35.15	-4	17,109	-0.02%
2022/08/29	2	35.10	8	35.30	35.00	-6	17,110	-0.04%
2022/08/26	0	0.00	5	36.06	35.80	-5	17,097	-0.03%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/24	1	35.70	0	0.00	35.75	1	17,235	0.01%
2022/08/23	10	35.71	7	35.83	35.90	3	17,266	0.02%
2022/08/22	1	35.10	0	0.00	35.20	1	17,223	0.01%
2022/08/19	2	35.05	0	0.00	35.10	2	17,273	0.01%
2022/08/18	2	35.20	2	35.40	35.40	0	17,291	0.00%
2022/08/17	16	35.16	9	35.03	35.05	7	17,429	0.04%
2022/08/16	24	36.51	0	0.00	35.60	24	17,431	0.14%
2022/08/15	7	36.94	3	36.65	36.90	4	17,493	0.02%
2022/08/12	3	37.10	0	0.00	37.00	3	17,579	0.02%
2022/08/11	16	37.05	32	37.12	36.80	-16	17,572	-0.09%
2022/08/10	43	37.07	17	37.04	36.75	26	17,554	0.15%
2022/08/09	4	36.96	3	37.27	37.15	1	17,517	0.01%
2022/08/08	9	37.13	43	37.36	37.00	-34	17,402	-0.20%
2022/08/05	23	35.82	5	36.10	35.95	18	17,068	0.11%
2022/08/04	22	36.01	8	35.61	36.00	14	16,971	0.08%
2022/08/03	37.1	37.03	43	37.23	37.10	-5.9	16,796	-0.04%
2022/08/02	39	37.92	45.9	38.00	38.20	-6.9	16,240	-0.04%
2022/08/01	31	36.69	38.9	36.86	37.35	-7.9	15,602	-0.05%
2022/07/29	9	35.25	16	35.86	35.90	-7	15,172	-0.05%
2022/07/28	23.2	35.62	53	35.62	35.25	-29.8	15,100	-0.20%
2022/07/27	11.8	35.57	51	35.74	35.90	-39.2	15,046	-0.26%
2022/07/26	24	35.18	2	35.20	35.20	22	14,971	0.15%
2022/07/25	12	35.15	16	35.10	34.95	-4	14,971	-0.03%
2022/07/22	42	35.29	4	35.01	35.00	38	14,970	0.25%
2022/07/21	14	35.01	2	34.65	34.70	12	14,968	0.08%
2022/07/20	20	35.22	16	35.12	35.35	4	15,124	0.03%
2022/07/19	8	35.11	12	34.93	35.00	-4	15,270	-0.03%
2022/07/18	8	34.99	18	35.14	35.00	-10	15,522	-0.06%
2022/07/15	7	34.69	1	34.85	35.10	6	15,567	0.04%
2022/07/14	38.3	35.99	25	35.93	35.85	13.3	15,585	0.09%
2022/07/13	33	35.61	43	36.02	36.05	-10	15,513	-0.06%
2022/07/12	10.1	33.99	24	34.09	34.25	-13.9	15,255	-0.09%
2022/07/11	8	34.20	18	34.39	34.35	-10	15,535	-0.06%
2022/07/08	11	33.47	1	34.40	32.75	10	15,691	0.06%
2022/07/07	26.1	33.57	2	33.45	33.40	24.1	15,583	0.15%
2022/07/06	3	34.40	11	34.00	33.85	-8	15,517	-0.05%
2022/07/05	38	33.71	17	34.39	34.70	21	15,350	0.14%
2022/07/04	12	32.80	10	32.85	33.10	2	14,928	0.01%
2022/07/01	25	33.25	36	33.22	32.55	-11	14,518	-0.08%
2022/06/30	8	32.16	30	32.81	32.35	-22	13,940	-0.16%
2022/06/29	12	32.15	27	32.77	32.20	-15	13,691	-0.11%
2022/06/28	18	31.94	16	32.59	32.15	2	13,485	0.01%
2022/06/27	6	31.90	1	31.85	31.85	5	13,380	0.04%
2022/06/24	13	31.52	20	31.57	31.75	-7	13,262	-0.05%
2022/06/23	23	31.99	26	32.42	31.15	-3	13,081	-0.02%
2022/06/22	44	32.48	19	32.36	31.35	25	12,740	0.20%
2022/06/21	44	34.13	64	34.37	34.40	-20	12,182	-0.16%
2022/06/20	149	36.54	66	36.33	34.40	83	11,440	0.73%	大買/
2022/06/17	40	36.32	82.5	36.62	38.20	-42.5	9,329	-0.46%
2022/06/16	13	35.06	35	35.09	34.75	-22	8,190	-0.27%
2022/06/15	8	33.94	0	0.00	34.00	8	7,566	0.11%
2022/06/14	11	33.45	1.9	33.10	33.45	9.1	7,473	0.12%
2022/06/13	6	33.30	0	0.00	33.45	6	7,447	0.08%
2022/06/10	4	33.54	0	0.00	33.45	4	7,403	0.05%
2022/06/09	6	34.03	0	0.00	33.95	6	7,389	0.08%
2022/06/08	0	0.00	8	33.95	34.05	-8	7,334	-0.11%
2022/06/07	1	33.50	2	33.60	33.60	-1	7,289	-0.01%
2022/06/06	5	33.06	0	0.00	32.95	5	7,260	0.07%
2022/06/02	5	33.52	5	33.68	33.40	0	7,273	0.00%
2022/06/01	6	34.00	1	34.80	33.90	5	7,222	0.07%
2022/05/31	1	34.50	3	34.50	34.10	-2	7,105	-0.03%
2022/05/30	4	34.28	51	34.20	34.20	-47	7,023	-0.67%
2022/05/27	51	34.04	24	34.33	33.50	27	6,976	0.39%
2022/05/26	1	33.90	45.1	34.32	33.95	-44.1	6,926	-0.64%
2022/05/25	38	34.08	3	33.95	33.85	35	6,836	0.51%
2022/05/24	32	34.11	45	34.24	34.00	-13	6,625	-0.20%
2022/05/23	10	34.30	17	33.89	33.75	-7	6,483	-0.11%
2022/05/20	1	33.30	7	33.29	33.30	-6	6,281	-0.10%
2022/05/18	5	32.55	0	0.00	32.80	5	6,131	0.08%
2022/05/16	3	31.80	100	31.39	31.95	-97	6,090	-1.59%
2022/05/13	1	31.60	0	0.00	31.55	1	6,042	0.02%
2022/05/12	2	32.30	3	31.60	31.15	-1	5,992	-0.02%
2022/05/11	5	33.09	0	0.00	32.90	5	5,844	0.09%
2022/05/10	148	32.66	104	32.71	33.60	44	5,743	0.77%	大買/大賣/
2022/05/09	8	32.98	11	32.84	32.55	-3	5,606	-0.05%
2022/05/06	1	32.70	0	0.00	32.50	1	5,441	0.02%
2022/05/05	1	32.65	0	0.00	32.50	1	5,378	0.02%
2022/05/04	1	32.20	1	32.25	32.25	0	5,328	0.00%
2022/05/03	1	34.00	3	32.78	32.85	-2	5,266	-0.04%
2022/04/29	6	33.29	55	33.10	33.20	-49	5,153	-0.95%
2022/04/28	1	33.20	0	0.00	33.20	1	5,071	0.02%
2022/04/27	4	33.68	4	32.84	33.25	0	4,986	0.00%
2022/04/26	4	34.73	32	33.93	34.20	-28	4,794	-0.58%
2022/04/25	8	34.26	9.1	34.24	34.20	-1.1	4,451	-0.02%
2022/04/22	106	34.34	50	34.31	34.70	56	4,162	1.35%	大買/
2022/04/21	12	33.30	51	33.24	32.80	-39	3,836	-1.02%
2022/04/20	7	33.91	5	33.97	33.80	2	3,651	0.05%
2022/04/19	3	33.48	12	33.73	34.00	-9	3,416	-0.26%
2022/04/18	6.1	33.58	6	33.84	33.50	0.1	3,197	0.00%
2022/04/15	22	33.26	129	33.11	33.75	-107	2,960	-3.61%	大賣/鉅額交易
2022/04/14	15	31.76	21.1	32.10	32.30	-6.1	2,484	-0.24%
2022/04/13	101	30.75	13	30.81	30.85	88	2,029	4.34%	大買/
2022/04/12	0	0.00	2	30.30	30.70	-2	1,866	-0.11%
2022/04/11	6	30.25	0	0.00	29.80	6	1,758	0.34%
2022/04/08	2	29.30	0	0.00	29.30	2	1,654	0.12%
2022/04/07	0	0.00	7	29.38	29.20	-7	1,654	-0.42%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/28	0	0.00	1	29.25	29.50	-1	1,756	-0.06%
2022/03/25	0	0.00	2	29.68	29.60	-2	1,759	-0.11%
2022/03/24	1	29.70	1	29.80	29.70	0	1,762	0.00%
2022/03/23	2	29.85	0	0.00	29.85	2	1,764	0.11%
2022/03/16	2	28.98	0	0.00	29.10	2	1,764	0.11%
2022/03/04	0	0.00	3	29.95	29.90	-3	1,748	-0.17%
2022/03/02	1	30.05	0	0.00	30.15	1	1,816	0.06%
2022/02/24	7	29.45	0	0.00	29.45	7	1,850	0.38%
2022/02/23	0	0.00	3	29.90	29.90	-3	1,868	-0.16%
2022/02/22	0	0.00	12	30.02	29.95	-12	1,908	-0.63%
2022/02/21	0	0.00	5	30.21	30.05	-5	1,957	-0.26%
2022/02/18	0	0.00	8	30.16	30.15	-8	2,008	-0.40%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/02/09	5	29.75	0	0.00	29.75	5	2,200	0.23%
2022/02/08	5	29.60	0	0.00	29.70	5	2,206	0.23%
2022/01/25	1	28.95	0	0.00	29.05	1	2,263	0.04%
2022/01/24	2	29.13	0	0.00	29.35	2	2,248	0.09%
2022/01/20	0	0.00	2	29.75	29.80	-2	2,224	-0.09%
2022/01/19	0	0.00	13	29.63	29.70	-13	2,234	-0.58%
2022/01/17	0	0.00	1	29.65	29.70	-1	2,239	-0.04%
2022/01/14	1	29.80	0	0.00	29.80	1	2,257	0.04%
2022/01/13	0	0.00	3	30.05	30.15	-3	2,254	-0.13%
2022/01/12	4	29.78	3	29.85	29.70	1	2,230	0.04%
2022/01/11	2	30.03	1	30.00	29.95	1	2,228	0.04%
2022/01/10	1	30.85	2	30.40	30.40	-1	2,201	-0.05%
2022/01/07	8.2	30.08	2	30.20	29.95	6.2	2,108	0.29%
2022/01/06	0	0.00	0.1	29.80	29.65	-0.1	2,037	0.00%
2022/01/04	6	29.35	0	0.00	29.50	6	1,995	0.30%
2021/12/30	0	0.00	3	29.45	29.35	-3	1,985	-0.15%
2021/12/29	1	29.40	3	29.52	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	2	29.80	29.55	-2	1,915	-0.10%
2021/12/27	0	0.00	3	29.60	29.70	-3	1,915	-0.16%
2021/12/23	2	29.65	2	29.45	29.35	0	1,926	0.00%
2021/12/17	0	0.00	4	29.05	29.10	-4	1,928	-0.21%
2021/12/15	0	0.00	7	29.02	29.00	-7	1,959	-0.36%
2021/12/14	3	29.20	0	0.00	29.00	3	1,973	0.15%
2021/12/13	0	0.00	2	29.50	29.45	-2	1,975	-0.10%
2021/12/09	0	0.00	10	29.55	29.55	-10	2,023	-0.49%
2021/12/07	1	30.30	4	30.08	29.95	-3	2,038	-0.15%
2021/12/06	0	0.00	4	29.73	29.75	-4	2,040	-0.20%
2021/11/29	1	29.25	16	29.25	29.20	-15	2,151	-0.70%
2021/11/26	0	0.00	7	29.92	29.80	-7	2,116	-0.33%
2021/11/25	5	30.73	1	30.70	30.40	4	2,090	0.19%
2021/11/24	0	0.00	3	30.63	30.55	-3	2,070	-0.14%
2021/11/22	0	0.00	4	30.25	30.40	-4	1,998	-0.20%
2021/11/19	0	0.00	3	30.07	30.25	-3	1,969	-0.15%
2021/11/18	1	30.25	3	30.08	30.35	-2	1,928	-0.10%
2021/11/17	4	30.01	0	0.00	30.00	4	1,854	0.22%
2021/11/16	9	30.24	11	30.00	29.80	-2	1,794	-0.11%
2021/11/15	3	28.98	4	29.08	29.00	-1	1,619	-0.06%
2021/11/12	0.1	29.10	0	0.00	29.25	0.1	1,622	0.01%
2021/11/10	0	0.00	10	29.20	28.95	-10	1,709	-0.59%
2021/11/08	0	0.00	2.1	29.10	29.15	-2.1	1,715	-0.12%
2021/11/04	1	29.05	1	28.85	28.80	0	1,755	0.00%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/11/02	3	28.72	60	28.60	28.75	-57	1,772	-3.22%
2021/10/29	1	28.20	0	0.00	28.20	1	1,824	0.05%
2021/10/28	3	28.27	0	0.00	28.35	3	1,912	0.16%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	10	28.10	0	0.00	28.15	10	2,230	0.45%
2021/10/20	1	28.25	0	0.00	28.25	1	2,298	0.04%
2021/10/14	0	0.00	1	28.25	28.20	-1	2,435	-0.04%
2021/10/13	1	27.90	1	27.85	28.10	0	2,449	0.00%
2021/10/12	1	28.00	0	0.00	28.00	1	2,482	0.04%
2021/10/05	1	27.95	0	0.00	28.45	1	2,526	0.04%
2021/10/01	6	28.13	1	28.60	28.15	5	2,552	0.20%
2021/09/30	5	28.60	3	28.60	28.60	2	2,560	0.08%
2021/09/29	4	27.86	3	28.10	28.10	1	2,558	0.04%
2021/09/28	0	0.00	4	28.13	28.20	-4	2,560	-0.16%
2021/09/27	0	0.00	2	28.43	28.10	-2	2,578	-0.08%
2021/09/24	15	28.27	0	0.00	28.20	15	2,599	0.58%
2021/09/23	10	28.30	1	28.35	28.35	9	2,616	0.34%
2021/09/22	3	27.92	0	0.00	28.25	3	2,650	0.11%
2021/09/17	15	28.35	0	0.00	28.35	15	2,882	0.52%
2021/09/15	10	27.95	0	0.00	28.10	10	2,938	0.34%
2021/09/14	12	27.80	0	0.00	27.95	12	3,017	0.40%
2021/09/13	14	27.36	0	0.00	27.35	14	3,292	0.43%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	43	27.34	0	0.00	27.30	43	3,434	1.25%
2021/09/08	21	27.61	0	0.00	27.40	21	3,401	0.62%
2021/09/07	15	27.91	0	0.00	27.90	15	3,370	0.45%
2021/09/06	6	28.36	0	0.00	28.10	6	3,378	0.18%
2021/09/03	10	28.77	3	28.65	28.65	7	3,337	0.21%
2021/09/02	6	28.88	0	0.00	28.90	6	3,334	0.18%
2021/08/31	1	28.90	0	0.00	29.15	1	3,352	0.03%
2021/08/30	12	28.99	0	0.00	29.00	12	3,383	0.35%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/23	0	0.00	2	28.90	29.15	-2	3,741	-0.05%
2021/08/20	4	28.71	0	0.00	28.90	4	3,751	0.11%
2021/08/19	11	29.02	0	0.00	28.95	11	3,743	0.29%
2021/08/18	6	28.90	1	29.00	29.45	5	3,722	0.13%
2021/08/17	1	29.35	1	29.40	29.30	0	3,701	0.00%
2021/08/16	11	29.79	13	30.41	29.45	-2	3,687	-0.05%
2021/08/13	0	0.00	10	30.35	30.20	-10	3,583	-0.28%
2021/08/12	0	0.00	1	30.15	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	1	30.45	29.95	-1	3,535	-0.03%
2021/08/10	2	30.03	0	0.00	30.20	2	3,511	0.06%
2021/08/09	0	0.00	10	29.89	30.00	-10	3,526	-0.28%
2021/08/06	2	29.58	0	0.00	29.80	2	3,516	0.06%
2021/08/05	33	29.62	0	0.00	29.70	33	3,543	0.93%
2021/08/04	8	29.83	1	29.95	29.85	7	3,632	0.19%
2021/08/03	10	30.45	5	30.85	30.50	5	3,618	0.14%
2021/08/02	0	0.00	18	30.68	30.90	-18	3,548	-0.51%
2021/07/30	1	30.00	0	0.00	29.80	1	3,339	0.03%
2021/07/29	1	30.15	1	30.00	30.00	0	3,343	0.00%
2021/07/28	7	29.82	17	29.86	29.80	-10	3,342	-0.30%
2021/07/27	2	29.85	0	0.00	30.00	2	3,385	0.06%
2021/07/26	59	29.84	20	29.93	29.85	39	3,374	1.16%
2021/07/23	2	29.45	1	29.75	29.55	1	3,343	0.03%
2021/07/22	0	0.00	1	29.35	29.00	-1	3,339	-0.03%
2021/07/20	1	29.00	2	28.90	28.80	-1	3,422	-0.03%
2021/07/19	2	29.25	5	29.15	29.25	-3	3,503	-0.09%
2021/07/16	2	29.10	1	29.10	29.10	1	3,742	0.03%
2021/07/09	1	28.75	3	28.65	28.55	-2	4,213	-0.05%
2021/07/08	2	28.88	0	0.00	28.85	2	4,279	0.05%
2021/07/06	0	0.00	6	29.08	29.00	-6	4,282	-0.14%
2021/07/05	2	28.95	0	0.00	28.95	2	4,284	0.05%
2021/07/01	6	29.15	0	0.00	29.00	6	4,276	0.14%
2021/06/30	4	29.16	1	29.05	29.15	3	4,275	0.07%
2021/06/29	1	29.10	0	0.00	29.10	1	4,272	0.02%
2021/06/28	6	29.92	2	30.18	29.65	4	4,246	0.09%
2021/06/25	5	29.61	1	29.65	29.50	4	4,015	0.10%
2021/06/24	1	29.60	1	29.95	29.75	0	4,006	0.00%
2021/06/23	2	30.13	1	29.85	29.70	1	3,958	0.03%
2021/06/22	11	29.94	20	29.90	29.85	-9	3,860	-0.23%
2021/06/21	12	28.97	7	29.61	29.55	5	3,570	0.14%
2021/06/18	2	29.40	7	29.28	29.20	-5	3,472	-0.14%
2021/06/15	0	0.00	1	28.75	28.60	-1	3,456	-0.03%
2021/06/11	4	28.75	0	0.00	28.75	4	3,427	0.12%
2021/06/10	1	28.90	0	0.00	28.80	1	3,441	0.03%
2021/06/09	0	0.00	1	29.00	29.20	-1	3,429	-0.03%
2021/06/07	1	28.90	1	28.50	29.00	0	3,438	0.00%
2021/06/04	13	30.22	3	29.55	29.30	10	3,439	0.29%
2021/06/03	9	29.68	8	29.36	29.90	1	3,338	0.03%
2021/05/31	0	0.00	1.1	27.73	27.85	-1.1	3,201	-0.03%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/27	0	0.00	4	27.25	27.20	-4	3,418	-0.12%
2021/05/26	0	0.00	6	27.43	27.35	-6	3,696	-0.16%
2021/05/25	0	0.00	2	27.65	27.45	-2	3,897	-0.05%
2021/05/24	1	27.50	0	0.00	27.40	1	3,920	0.03%
2021/05/20	1	26.70	0	0.00	26.60	1	3,972	0.03%
2021/05/18	2	25.80	3	26.78	26.85	-1	3,980	-0.03%
2021/05/17	5	25.73	0	0.00	25.60	5	3,973	0.13%
2021/05/14	5	26.56	0	0.00	26.60	5	3,929	0.13%
2021/05/13	1	25.60	4	25.95	26.35	-3	3,904	-0.08%
2021/05/12	5	27.03	4	26.94	26.50	1	3,863	0.03%
2021/05/11	3	28.10	6	28.60	28.00	-3	3,754	-0.08%
2021/05/10	1	28.55	0	0.00	28.70	1	3,714	0.03%
2021/05/06	1	28.40	1	28.75	28.40	0	3,709	0.00%
2021/05/05	2	28.50	2	28.48	28.40	0	3,687	0.00%
2021/05/04	22	28.91	0	0.00	28.50	22	3,672	0.60%
2021/05/03	2	29.75	2	29.78	29.55	0	3,600	0.00%
2021/04/29	1	30.05	1	30.15	30.05	0	3,610	0.00%
2021/04/28	18	30.03	4	29.98	30.00	14	3,573	0.39%
2021/04/27	0	0.00	3	30.42	30.30	-3	3,541	-0.08%
2021/04/26	2	30.75	10.6	30.72	30.75	-8.6	3,499	-0.24%
2021/04/23	9	30.94	5	30.60	30.70	4	3,442	0.12%
2021/04/22	7	31.05	34	30.76	30.50	-27	3,378	-0.80%
2021/04/21	11	30.14	5	30.20	30.30	6	3,153	0.19%
2021/04/20	3	30.57	2	30.98	30.45	1	3,118	0.03%
2021/04/19	18	30.94	22	31.02	31.10	-4	3,048	-0.13%
2021/04/16	0	0.00	13	29.68	29.75	-13	2,815	-0.46%
2021/04/15	6	29.52	4	29.51	29.55	2	2,786	0.07%
2021/04/14	5	29.36	8	29.08	29.20	-3	2,739	-0.11%
2021/04/13	9	28.80	5	28.79	28.75	4	2,694	0.15%
2021/04/12	1	28.80	4	28.79	28.80	-3	2,694	-0.11%
2021/04/08	6	28.90	2	28.90	29.00	4	2,760	0.14%
2021/04/07	0	0.00	0.2	29.00	29.05	-0.2	2,756	-0.01%
2021/04/01	5	28.73	0	0.00	28.80	5	2,767	0.18%
2021/03/31	0	0.00	4	28.88	28.85	-4	2,749	-0.15%
2021/03/30	3.3	29.02	1	29.05	29.05	2.3	2,743	0.08%
2021/03/29	3	29.12	0	0.00	29.15	3	2,731	0.11%
2021/03/26	0	0.00	2	29.30	29.30	-2	2,761	-0.07%
2021/03/25	2	29.20	2	29.25	29.20	0	2,842	0.00%
2021/03/24	2	29.25	2	29.30	29.35	0	2,894	0.00%
2021/03/22	8	29.01	7	29.00	29.00	1	2,929	0.03%
2021/03/19	29	29.06	1.3	29.07	29.05	27.7	2,901	0.95%
2021/03/18	2	29.20	0	0.00	29.25	2	2,874	0.07%
2021/03/17	0	0.00	3	29.28	29.30	-3	2,872	-0.10%
2021/03/15	0.3	29.40	0	0.00	29.50	0.3	2,873	0.01%
2021/03/12	7	29.18	0	0.00	29.10	7	2,869	0.24%
2021/03/11	9	29.33	0	0.00	29.30	9	2,870	0.31%
2021/03/10	11	29.48	1	29.40	29.35	10	2,877	0.35%
2021/03/09	8	29.79	0	0.00	29.75	8	2,850	0.28%
2021/03/08	6	30.11	4	30.13	29.95	2	2,837	0.07%
2021/03/05	3	29.75	2	29.85	29.75	1	2,814	0.04%
2021/03/04	1	29.80	2	29.90	30.00	-1	2,795	-0.04%
2021/03/03	6	29.77	6	29.80	29.70	0	2,756	0.00%
2021/03/02	9	30.02	10	30.24	29.70	-1	2,725	-0.04%
2021/02/26	44.2	29.91	8	29.78	30.30	36.2	2,564	1.41%
2021/02/25	20	29.35	9	29.35	29.55	11	2,295	0.48%
2021/02/24	0	0.00	1	28.60	28.35	-1	2,119	-0.05%
2021/02/23	0	0.00	23	28.27	28.60	-23	2,105	-1.09%
2021/02/22	0	0.00	2	28.10	28.25	-2	2,129	-0.09%
2021/02/19	0	0.00	2	27.80	27.85	-2	2,109	-0.09%
2021/02/02	0	0.00	10	27.25	27.15	-10	2,155	-0.46%
2021/02/01	2	27.10	0	0.00	27.10	2	2,153	0.09%
2021/01/28	2	27.30	0	0.00	27.35	2	2,133	0.09%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/26	2	27.55	0	0.00	27.50	2	2,120	0.09%
2021/01/22	25	28.40	6	28.20	28.20	19	2,125	0.89%
2021/01/21	2	27.38	0	0.00	27.55	2	2,086	0.10%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/19	3	27.68	0	0.00	27.60	3	2,053	0.15%
2021/01/18	3	27.60	1.2	27.66	27.60	1.8	2,051	0.09%
2021/01/15	2	27.85	2	27.85	27.90	0	2,036	0.00%
2021/01/14	4	28.00	0	0.00	28.05	4	2,011	0.20%
2021/01/12	4	28.20	0	0.00	28.10	4	1,963	0.20%
2021/01/11	2	28.85	0	0.00	28.70	2	1,924	0.10%
2021/01/08	6	28.58	3.1	28.70	28.70	2.9	1,908	0.15%
2021/01/07	5	28.81	0	0.00	28.70	5	1,893	0.26%
2021/01/06	10	29.00	1	29.05	28.85	9	1,869	0.48%
2021/01/05	1	29.15	11	29.42	29.15	-10	1,829	-0.55%
2021/01/04	3.2	29.75	4	29.44	29.45	-0.8	1,815	-0.05%
2020/12/31	6	28.90	0	0.00	29.00	6	1,728	0.35%
2020/12/30	0	0.00	2	29.05	29.05	-2	1,713	-0.12%
2020/12/29	0	0.00	6	29.10	29.05	-6	1,703	-0.35%
2020/12/28	1	28.95	3	29.00	28.95	-2	1,684	-0.12%
2020/12/25	2	28.60	0	0.00	28.60	2	1,654	0.12%
2020/12/22	5	28.74	4	29.13	28.40	1	1,671	0.06%
2020/12/18	2	28.48	4	29.15	29.10	-2	1,601	-0.12%
2020/12/17	3	28.57	1	28.75	28.60	2	1,561	0.13%
2020/12/16	1	28.95	1	28.95	28.85	0	1,580	0.00%
2020/12/15	0	0.00	1	28.30	28.20	-1	1,545	-0.06%
2020/12/14	2	28.25	0	0.00	28.30	2	1,557	0.13%
2020/12/10	1	28.25	0	0.00	28.25	1	1,562	0.06%
2020/12/09	1	28.35	0	0.00	28.60	1	1,578	0.06%
2020/12/08	1	28.65	0	28.75	28.60	1	1,590	0.06%
2020/12/07	6	28.85	0	0.00	28.85	6	1,616	0.37%
2020/12/04	3	29.07	2	29.20	29.10	1	1,630	0.06%
2020/12/02	1	28.30	0	0.00	28.45	1	1,667	0.06%
2020/12/01	2	28.45	0	0.00	28.55	2	1,732	0.12%
2020/11/30	0	0.00	1	28.75	28.70	-1	1,792	-0.06%
2020/11/24	0	0.00	30	28.67	28.60	-30	2,891	-1.04%
2020/11/23	1	28.80	0	0.00	28.80	1	2,901	0.03%
2020/11/20	1	28.70	0	0.00	28.90	1	2,889	0.03%
2020/11/19	0	0.00	3	28.98	29.00	-3	2,900	-0.10%
2020/11/10	1	28.35	0	0.00	28.30	1	3,128	0.03%
2020/10/30	0	0.00	1	27.50	27.40	-1	3,214	-0.03%
2020/10/29	1	27.30	1	27.25	27.30	0	3,212	0.00%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/23	1	27.85	3	27.95	27.85	-2	3,230	-0.06%
2020/10/22	2	27.98	0	0.00	27.95	2	3,257	0.06%
2020/10/20	2	28.03	0	0.00	28.00	2	3,305	0.06%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/13	0	0.00	1	28.15	28.20	-1	3,337	-0.03%
2020/10/08	1	28.55	5	28.65	28.80	-4	3,373	-0.12%
2020/10/07	1	28.60	0	0.00	28.80	1	3,381	0.03%
2020/09/24	2	28.35	0	0.00	28.05	2	3,668	0.05%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	5	29.35	0	0.00	29.30	5	3,629	0.14%
2020/09/21	1	30.00	0	0.00	29.80	1	3,627	0.03%
2020/09/18	1	29.65	4	29.91	29.80	-3	3,612	-0.08%
2020/09/17	2	29.65	0	0.00	29.55	2	3,641	0.05%
2020/09/16	3	29.60	0	0.00	29.75	3	3,732	0.08%
2020/09/15	0.9	29.75	0	0.00	29.55	0.9	3,759	0.02%
2020/09/14	0	0.00	5	29.40	29.40	-5	3,766	-0.13%
2020/09/11	5	29.70	2	29.70	29.70	3	3,746	0.08%
2020/09/10	5	29.85	2	30.00	29.85	3	3,733	0.08%
2020/09/09	6	30.00	4	29.90	30.00	2	3,708	0.05%
2020/09/08	6	30.33	9	30.27	30.25	-3	3,685	-0.08%
2020/09/07	2	30.35	2	30.60	30.40	0	3,680	0.00%
2020/09/04	5	30.30	3	30.27	30.25	2	3,677	0.05%
2020/09/03	19	30.70	1	31.00	30.65	18	3,632	0.50%
2020/09/02	2	30.63	3	30.85	30.85	-1	3,597	-0.03%
2020/09/01	10.3	31.83	8	31.64	31.20	2.3	3,539	0.06%
2020/08/31	18	31.94	55.1	31.58	32.00	-37.1	3,278	-1.13%
2020/08/28	3	28.80	1	28.95	29.10	2	2,640	0.08%
2020/08/27	1	28.55	0	0.00	28.70	1	2,584	0.04%
2020/08/26	3	28.58	0	0.00	28.70	3	2,581	0.12%
2020/08/25	1	28.35	1	28.45	28.35	0	2,588	0.00%
2020/08/24	2	28.58	12	28.68	28.55	-10	2,583	-0.39%
2020/08/21	1	27.90	1	28.05	28.05	0	2,607	0.00%
2020/08/20	9	27.91	1	28.35	27.75	8	2,621	0.31%
2020/08/19	9	28.88	10	28.78	28.85	-1	2,558	-0.04%
2020/08/17	1	28.50	2	28.20	28.40	-1	2,503	-0.04%
2020/08/11	2	27.30	6	27.43	27.30	-4	2,533	-0.16%
2020/08/04	1	27.30	7	27.36	27.20	-6	2,519	-0.24%
2020/08/03	0	0.00	2	26.95	27.60	-2	2,528	-0.08%
2020/07/31	7	26.72	0	0.00	26.65	7	2,524	0.28%
2020/07/28	2	26.55	0	0.00	26.55	2	2,579	0.08%
2020/07/27	3	27.08	0	0.00	26.95	3	2,591	0.12%
2020/07/24	1	27.65	1	27.70	27.65	0	2,582	0.00%
2020/07/23	1	28.15	0	0.00	28.00	1	2,587	0.04%
2020/07/21	10	27.90	0	0.00	27.85	10	2,594	0.39%
2020/07/20	2	27.85	2	27.95	27.90	0	2,589	0.00%
2020/07/17	1	28.00	3	28.30	28.00	-2	2,608	-0.08%
2020/07/15	5	27.65	0	0.00	27.55	5	2,599	0.19%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/10	1	28.25	0	0.00	27.80	1	2,631	0.04%
2020/07/09	1	28.85	0	0.00	28.65	1	2,602	0.04%
2020/07/08	0	0.00	14	29.68	29.75	-14	2,560	-0.55%
2020/07/07	0	0.00	1	29.60	29.65	-1	2,497	-0.04%
2020/07/06	11	29.65	0	0.00	29.65	11	2,490	0.44%
2020/07/03	1	29.80	1	29.85	29.70	0	2,479	0.00%
2020/07/01	2	29.80	0	0.00	29.80	2	2,481	0.08%
2020/06/30	6	29.90	0	0.00	29.80	6	2,486	0.24%
2020/06/29	2	29.73	1	29.65	29.75	1	2,486	0.04%
2020/06/24	7	29.99	1	30.30	29.95	6	2,482	0.24%
2020/06/23	3	30.28	12	30.36	30.35	-9	2,480	-0.36%
2020/06/22	3	29.85	0	0.00	29.75	3	2,427	0.12%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	6	29.48	0	0.00	29.40	6	2,464	0.24%
2020/06/16	2	29.48	0	0.00	29.70	2	2,500	0.08%
2020/06/12	4	28.69	0	0.00	29.10	4	2,646	0.15%
2020/06/11	8	29.39	0	0.00	29.25	8	2,687	0.30%
2020/06/10	1	29.90	0	0.00	29.85	1	2,692	0.04%
2020/06/09	2	29.93	0	0.00	29.80	2	2,762	0.07%
2020/06/05	0	0.00	18	29.94	30.20	-18	2,759	-0.65%
2020/06/04	1	29.70	0	0.00	29.55	1	2,757	0.04%
2020/06/03	1	29.60	0	0.00	29.60	1	2,854	0.04%
2020/06/02	0	0.00	2	29.30	29.50	-2	2,856	-0.07%
2020/06/01	1	29.50	5	29.50	29.50	-4	2,846	-0.14%
2020/05/29	0	0.00	10	29.23	29.30	-10	2,836	-0.35%
2020/05/28	1	29.65	0	0.00	29.10	1	2,835	0.04%
2020/05/27	0	0.00	1	28.75	29.00	-1	2,813	-0.04%
2020/05/25	1	28.20	2	28.53	28.45	-1	2,852	-0.04%
2020/05/22	1	28.55	1	28.50	28.55	0	2,906	0.00%
2020/05/21	3	28.97	5	29.02	29.05	-2	2,963	-0.07%
2020/05/20	1	28.05	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	2	28.08	28.40	-2	2,895	-0.07%
2020/05/15	1	27.70	1	27.55	27.40	0	2,887	0.00%
2020/05/14	5	27.55	0	0.00	27.50	5	2,904	0.17%
2020/05/13	1	27.35	0	0.00	27.85	1	2,911	0.03%
2020/05/11	4	27.65	0	0.00	27.70	4	2,942	0.14%
2020/05/07	10	28.20	1	28.15	28.05	9	2,921	0.31%
2020/05/06	1	28.25	1	28.15	28.15	0	2,952	0.00%
2020/05/05	8	28.50	1	28.40	28.70	7	2,967	0.24%
2020/05/04	0	0.00	6	28.08	28.05	-6	2,969	-0.20%
2020/04/30	1	28.70	0	0.00	28.70	1	3,020	0.03%
2020/04/28	2	27.83	0	0.00	27.85	2	3,121	0.06%
2020/04/27	1	27.50	0	0.00	27.65	1	3,276	0.03%
2020/04/24	1	26.60	0	0.00	26.90	1	3,326	0.03%
2020/04/22	2	26.60	0	0.00	26.90	2	3,396	0.06%
2020/04/21	2	27.30	6	27.45	27.25	-4	3,449	-0.12%
2020/04/20	0	0.00	3	27.85	27.80	-3	3,541	-0.08%
2020/04/17	17	27.78	15	27.84	27.75	2	4,042	0.05%
2020/04/16	1	27.50	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1	28.25	1	28.40	28.40	0	4,255	0.00%
2020/04/13	1	27.65	1	27.70	27.65	0	4,434	0.00%
2020/04/10	52	27.70	0	0.00	27.70	52	4,619	1.13%
2020/04/09	7	28.00	2	28.25	27.95	5	4,817	0.10%
2020/04/08	3	27.12	2.4	27.59	27.80	0.6	5,048	0.01%
2020/04/07	3.7	26.91	0	0.00	26.85	3.7	5,648	0.07%
2020/04/06	1	26.20	0	0.00	26.35	1	5,799	0.02%
2020/04/01	1	26.45	0	0.00	26.65	1	5,870	0.02%
2020/03/27	26	26.88	20	26.79	26.65	6	6,254	0.10%
2020/03/26	4	26.59	0	0.00	26.55	4	6,567	0.06%
2020/03/25	0	0.00	7	26.74	26.50	-7	6,557	-0.11%
2020/03/23	2	26.03	1	26.00	26.00	1	6,688	0.01%
2020/03/20	6	26.95	5	27.00	26.95	1	6,707	0.01%
2020/03/19	15	25.59	0	0.00	26.50	15	6,654	0.23%
2020/03/18	0	0.00	14	26.82	26.80	-14	6,527	-0.21%
2020/03/17	2	26.50	7	26.72	26.95	-5	6,497	-0.08%
2020/03/16	9	27.42	6	27.61	27.45	3	6,435	0.05%
2020/03/13	8	27.16	4	27.20	27.65	4	6,381	0.06%
2020/03/12	12	28.92	2	28.88	28.80	10	6,274	0.16%
2020/03/11	3	29.58	0	0.00	29.55	3	6,208	0.05%
2020/03/10	59	29.17	0	0.00	29.45	59	6,207	0.95%
2020/03/09	5	30.18	4	30.60	29.70	1	6,162	0.02%
2020/03/06	8	30.95	0	0.00	30.90	8	6,071	0.13%
2020/03/05	4	31.20	0	0.00	31.15	4	6,069	0.07%
2020/03/04	12	30.90	1	31.00	31.00	11	6,069	0.18%
2020/03/03	3	31.15	1	31.15	31.15	2	6,058	0.03%
2020/03/02	24	30.88	5	30.89	31.00	19	6,044	0.31%
2020/02/25	6	31.45	0	0.00	31.55	6	5,905	0.10%
2020/02/24	11	31.96	1	31.85	31.85	10	5,835	0.17%
2020/02/21	1	32.55	0	0.00	32.60	1	5,738	0.02%
2020/02/19	0	0.00	3	33.00	32.95	-3	5,686	-0.05%
2020/02/17	6	32.60	2	32.75	32.60	4	5,649	0.07%
2020/02/14	4	32.88	3	32.87	32.90	1	5,617	0.02%
2020/02/13	8	32.93	0	0.00	32.95	8	5,599	0.14%
2020/02/12	1	32.80	0	0.00	32.85	1	5,596	0.02%
2020/02/11	2	32.95	1	32.95	32.95	1	5,543	0.02%
2020/02/10	3	32.58	1	32.80	32.65	2	5,518	0.04%
2020/02/07	1	33.05	10	33.04	33.00	-9	5,487	-0.16%
2020/02/06	2	33.50	0	0.00	33.45	2	5,439	0.04%
2020/02/05	4	33.28	0	0.00	33.30	4	5,406	0.07%
2020/02/04	10	33.20	0	0.00	33.55	10	5,351	0.19%
2020/02/03	14	32.84	11	32.66	33.05	3	5,279	0.06%
2020/01/31	4	33.69	4	33.88	33.75	0	5,190	0.00%
2020/01/30	12	33.40	16	33.44	33.30	-4	5,112	-0.08%
2020/01/20	2	34.95	1	34.95	34.95	1	4,941	0.02%
2020/01/17	4	34.86	1	34.75	34.75	3	4,869	0.06%
2020/01/15	28	34.89	0	0.00	34.60	28	4,798	0.58%
2020/01/14	4	34.71	12	34.45	34.45	-8	4,731	-0.17%
2020/01/13	70	35.37	61	35.56	34.75	9	4,620	0.19%
2020/01/10	5	34.67	6	34.93	34.75	-1	4,117	-0.02%
2020/01/09	5	34.55	1	34.40	34.30	4	3,935	0.10%
2020/01/08	4	34.50	2	34.70	34.30	2	3,847	0.05%
2020/01/07	4	34.66	12	34.53	34.75	-8	3,711	-0.22%
2020/01/06	8	35.21	9	35.09	35.00	-1	3,631	-0.03%
2020/01/03	11	35.15	14	35.10	35.05	-3	3,437	-0.09%
2020/01/02	6	35.60	6	35.73	35.85	0	3,225	0.00%
2019/12/31	57	35.34	98.1	35.29	35.90	-41.1	2,963	-1.39%
2019/12/30	31	33.10	45	33.59	33.50	-14	2,327	-0.60%
2019/12/27	5	32.80	3.3	32.85	32.50	1.7	2,156	0.08%
2019/12/26	2	33.10	2	33.03	32.85	0	2,051	0.00%
2019/12/25	6	32.95	14	32.91	32.90	-8	1,984	-0.40%
2019/12/24	10	33.23	21	33.46	32.95	-11	1,895	-0.58%
2019/12/23	117	32.79	21.2	32.88	33.10	95.8	1,654	5.79%	大買/
2019/12/20	4	31.61	2	31.55	31.60	2	1,312	0.15%
2019/12/19	3	31.57	0	0.00	31.50	3	1,299	0.23%
2019/12/18	6	32.15	4	32.61	32.10	2	1,240	0.16%
2019/12/17	0	0.00	12	31.56	31.60	-12	1,091	-1.10%
2019/12/13	1	31.10	0	0.00	31.20	1	1,050	0.10%
2019/12/12	1	31.10	0	0.00	31.15	1	1,042	0.10%
2019/12/10	10	31.25	0	0.00	31.25	10	1,053	0.95%
2019/12/06	10	31.20	0	0.00	31.25	10	1,053	0.95%
2019/12/05	0	0.00	2	31.18	31.20	-2	1,056	-0.19%
2019/12/03	1	31.45	0	0.00	31.35	1	1,010	0.10%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/28	8	31.69	4	31.70	31.80	4	948	0.42%
2019/11/26	10	31.80	0	0.00	31.80	10	975	1.02%
2019/11/22	3	31.80	0	0.00	31.80	3	971	0.31%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/14	1	31.60	0	0.00	31.80	1	1,075	0.09%
2019/11/12	1	31.80	10	31.85	31.85	-9	1,086	-0.83%
2019/11/11	0.3	31.80	0	0.00	31.80	0.3	1,098	0.03%
2019/11/06	0.5	32.00	0	0.00	31.95	0.5	1,118	0.04%
2019/11/04	0.4	31.90	0	0.00	31.95	0.4	1,125	0.04%
2019/10/31	0	0.00	6	31.80	31.75	-6	1,143	-0.52%
2019/10/29	2	31.65	0	0.00	31.70	2	1,141	0.18%
2019/10/28	3	31.60	2	31.80	31.80	1	1,133	0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/23	0	31.60	0	0.00	31.55	0	1,186	0.00%
2019/10/22	0	31.60	0	0.00	31.55	0	1,186	0.00%
2019/10/21	3	31.55	0	0.00	31.50	3	1,205	0.25%
2019/10/18	5	31.61	0	0.00	31.50	5	1,196	0.42%
2019/10/17	1	31.65	0	0.00	31.75	1	1,187	0.08%
2019/10/16	3	31.65	0	0.00	31.70	3	1,181	0.25%
2019/10/14	2	31.78	0	0.00	31.70	2	1,180	0.17%
2019/10/08	0	0.00	1	32.10	32.00	-1	1,179	-0.08%
2019/10/07	2	32.18	0	0.00	32.20	2	1,184	0.17%
2019/10/02	2	32.00	0	0.00	32.05	2	1,349	0.15%
2019/09/27	1	32.30	7	32.37	32.25	-6	1,427	-0.42%
2019/09/26	2	32.95	2	32.90	32.70	0	1,471	0.00%
2019/09/25	4	32.54	0	0.00	32.65	4	1,560	0.26%
2019/09/24	1	32.40	1	32.60	32.55	0	1,585	0.00%
2019/09/23	10	32.35	1	32.35	32.25	9	1,590	0.57%
2019/09/20	0	0.00	1	32.00	32.05	-1	1,633	-0.06%
2019/09/17	1	31.75	1	31.80	31.75	0	1,736	0.00%
2019/09/16	2	31.65	0	0.00	31.50	2	1,757	0.11%
2019/09/09	3	31.93	0	0.00	31.95	3	1,794	0.17%
2019/09/06	0	0.00	0.7	32.00	32.00	-0.7	1,794	-0.04%
2019/09/03	3	32.12	0	0.00	31.95	3	1,865	0.16%
2019/09/02	1	32.15	0	0.00	32.20	1	1,906	0.05%
2019/08/30	3	31.92	3	32.30	31.45	0	1,938	0.00%
2019/08/29	2	32.25	0	0.00	32.20	2	1,911	0.10%
2019/08/26	3	32.12	0	0.00	32.30	3	1,999	0.15%
2019/08/23	0	0.00	3	32.90	32.45	-3	2,056	-0.15%
2019/08/22	2	32.60	0	0.00	32.60	2	2,069	0.10%
2019/08/21	0	0.00	23	33.11	32.85	-23	2,064	-1.11%
2019/08/20	2	32.30	0	0.00	32.30	2	2,045	0.10%
2019/08/15	0	0.00	1	31.50	31.40	-1	2,002	-0.05%
2019/08/06	1	31.35	2	31.10	31.40	-1	1,991	-0.05%
2019/08/05	1	31.60	0	0.00	31.70	1	1,979	0.05%
2019/08/02	2	31.75	1	31.85	31.75	1	1,987	0.05%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/30	2	32.05	0	0.00	32.10	2	1,996	0.10%
2019/07/29	3	32.03	0	0.00	32.10	3	2,000	0.15%
2019/07/26	3	31.80	0	0.00	32.00	3	1,976	0.15%
2019/07/24	1	32.25	0	0.00	32.30	1	1,944	0.05%
2019/07/23	4	32.43	0	0.00	32.30	4	1,932	0.21%
2019/07/16	3	32.78	1	32.70	32.75	2	1,947	0.10%
2019/07/15	2	32.85	2	32.85	32.75	0	1,940	0.00%
2019/07/12	0	0.00	2	33.15	33.15	-2	1,949	-0.10%
2019/07/11	10	32.85	0	0.00	33.00	10	1,964	0.51%
2019/07/10	7	33.04	0	0.00	32.80	7	1,982	0.35%
2019/07/09	2	33.40	0	0.00	33.30	2	1,992	0.10%
2019/07/04	0	0.00	5	34.10	34.10	-5	1,863	-0.27%
2019/07/03	0	0.00	2	33.90	33.90	-2	1,872	-0.11%
2019/07/02	4	33.70	0	0.00	33.60	4	1,844	0.22%
2019/07/01	0	0.00	3	34.15	34.20	-3	1,738	-0.17%
2019/06/27	0	0.00	4	34.10	33.90	-4	1,692	-0.24%
2019/06/25	5	33.30	11	33.33	33.40	-6	1,613	-0.37%
2019/06/24	1	33.10	0	0.00	33.40	1	1,592	0.06%
2019/06/20	0	0.00	41	33.05	33.00	-41	1,584	-2.59%
2019/06/19	5	33.00	0	0.00	33.05	5	1,571	0.32%
2019/06/18	0	0.00	8	32.92	32.90	-8	1,567	-0.51%
2019/06/17	20	32.80	1	32.70	32.75	19	1,585	1.20%
2019/06/14	10	32.85	0	0.00	32.60	10	1,616	0.62%
2019/06/13	2	32.55	0	0.00	32.60	2	1,640	0.12%
2019/06/12	6	32.70	0	0.00	32.45	6	1,662	0.36%
2019/06/11	21	32.83	11	33.46	32.55	10	1,710	0.58%
2019/06/10	12	33.38	0	0.00	33.45	12	1,780	0.67%
2019/06/06	0	0.00	6	32.95	33.10	-6	1,773	-0.34%
2019/06/05	11	32.74	0	0.00	32.65	11	1,747	0.63%
2019/06/04	2	32.70	5	32.70	32.70	-3	1,764	-0.17%
2019/06/03	1	32.65	0	0.00	32.65	1	1,787	0.06%
2019/05/31	0	0.00	11	32.96	32.45	-11	1,813	-0.61%
2019/05/30	5	32.35	0	0.00	32.55	5	1,776	0.28%
2019/05/29	5	31.90	0	0.00	31.90	5	1,729	0.29%
2019/05/27	0	0.00	1	31.80	31.80	-1	1,753	-0.06%
2019/05/24	0	0.00	1	31.60	31.50	-1	1,752	-0.06%
2019/05/22	0	0.00	2	31.70	31.75	-2	1,751	-0.11%
2019/05/21	0	0.00	15	31.50	31.55	-15	1,773	-0.85%
2019/05/17	0.2	31.55	1	31.50	31.55	-0.8	1,818	-0.05%
2019/05/15	6	30.54	0	0.00	30.60	6	1,837	0.33%
2019/05/14	4	30.35	0	0.00	30.35	4	1,859	0.22%
2019/05/13	0	0.00	5	30.60	30.55	-5	1,861	-0.27%
2019/05/10	1	30.80	0	0.00	30.50	1	1,916	0.05%
2019/05/09	3	31.05	0	0.00	30.65	3	1,928	0.16%
2019/05/08	3	31.20	0	0.00	31.10	3	2,004	0.15%
2019/05/02	0	0.00	4	31.45	31.55	-4	2,303	-0.17%
2019/04/29	0	0.00	8	31.25	31.30	-8	2,299	-0.35%
2019/04/26	0	0.00	20	31.23	31.00	-20	2,308	-0.87%
2019/04/24	6	31.43	2	31.50	31.30	4	2,290	0.17%
2019/04/23	2	31.55	0	0.00	31.55	2	2,303	0.09%
2019/04/22	8	31.58	0	0.00	31.55	8	2,319	0.34%
2019/04/19	10	31.50	0	0.00	31.60	10	2,324	0.43%
2019/04/18	3	31.27	0	0.00	31.25	3	2,344	0.13%
2019/04/17	1	31.50	0	0.00	31.45	1	2,324	0.04%
2019/04/16	1	31.35	3	31.45	31.40	-2	2,298	-0.09%
2019/04/15	2	31.55	0	0.00	31.45	2	2,273	0.09%
2019/04/12	1	32.25	4	32.15	31.85	-3	2,240	-0.13%
2019/04/10	2	31.30	0	0.00	31.30	2	2,248	0.09%
2019/04/09	3	31.42	0	0.00	31.35	3	2,232	0.13%
2019/04/08	3	31.82	0	0.00	31.80	3	2,198	0.14%
2019/04/02	2	32.05	0	0.00	32.05	2	2,184	0.09%
2019/03/26	2	31.90	2	32.15	32.15	0	2,158	0.00%
2019/03/25	2	32.10	1	32.15	31.80	1	2,154	0.05%
2019/03/18	2	32.25	0	0.00	32.20	2	2,074	0.10%
2019/03/15	3	32.10	2	32.00	32.20	1	2,039	0.05%
2019/03/14	17	31.88	25	31.81	31.75	-8	2,005	-0.40%
2019/03/13	31	32.58	35	32.07	32.10	-4	1,948	-0.21%
2019/03/12	8	33.41	8	33.40	33.35	0	1,838	0.00%
2019/03/11	5	33.55	0	0.00	33.75	5	1,817	0.28%
2019/03/07	2	33.55	2	33.90	33.70	0	1,805	0.00%
2019/03/06	5	33.65	6	33.50	33.60	-1	1,800	-0.06%
2019/03/04	0	0.00	11	33.43	33.50	-11	1,759	-0.63%
2019/02/27	10	33.35	2	33.40	33.35	8	1,754	0.46%
2019/02/26	6	33.74	1	34.20	33.70	5	1,745	0.29%
2019/02/25	1	33.85	4	34.05	34.00	-3	1,750	-0.17%
2019/02/22	0	0.00	2	33.70	33.65	-2	1,744	-0.11%
2019/02/21	6	33.68	2	33.70	33.65	4	1,751	0.23%
2019/02/20	5	33.65	5	33.93	33.65	0	1,787	0.00%
2019/02/19	5	33.74	0	0.00	33.85	5	1,818	0.27%
2019/02/15	12	33.33	12	33.26	33.20	0	1,775	0.00%
2019/02/14	1	33.35	3	33.50	33.50	-2	1,759	-0.11%
2019/02/13	5	33.94	0	0.00	33.80	5	1,735	0.29%
2019/02/12	0	0.00	3	34.55	34.40	-3	1,704	-0.18%
2019/02/11	9	34.29	16	34.47	34.55	-7	1,676	-0.42%
2019/01/29	6	33.83	2	34.18	33.65	4	1,583	0.25%
2019/01/28	1	34.00	1	33.45	34.05	0	1,485	0.00%
2019/01/25	1	33.45	2	33.45	33.25	-1	1,391	-0.07%
2019/01/24	7	32.99	11	33.38	33.20	-4	1,340	-0.30%
2019/01/23	1	32.80	0	0.00	32.90	1	1,231	0.08%
2019/01/18	0	0.00	1	32.05	31.90	-1	1,208	-0.08%
2019/01/16	2	32.00	0	0.00	31.85	2	1,240	0.16%
2019/01/10	0	0.00	2	31.45	31.50	-2	1,199	-0.17%
2019/01/09	6	30.88	20	30.93	30.90	-14	1,191	-1.18%
2019/01/02	20	31.09	0	0.00	31.05	20	1,271	1.57%
2018/12/26	0	0.00	1	30.35	30.35	-1	1,289	-0.08%
2018/12/19	1	30.15	0	0.00	30.20	1	1,347	0.07%
2018/12/17	0	0.00	3	30.45	30.50	-3	1,358	-0.22%
2018/12/13	1	30.00	0	0.00	30.05	1	1,348	0.07%
2018/12/11	1	29.60	0	0.00	29.70	1	1,347	0.07%
2018/12/07	1	30.15	0	0.00	30.00	1	1,352	0.07%
2018/12/05	0	0.00	1	30.40	30.35	-1	1,362	-0.07%
2018/11/30	0	0.00	2	30.95	30.60	-2	1,346	-0.15%
2018/11/29	5	30.80	10	30.58	30.70	-5	1,336	-0.37%
2018/11/28	0	0.00	2	30.15	30.30	-2	1,299	-0.15%
2018/11/26	1	29.65	2	29.75	29.80	-1	1,275	-0.08%
2018/11/23	1	30.15	0	0.00	29.35	1	1,267	0.08%
2018/11/22	2	30.10	1	30.00	30.00	1	1,252	0.08%
2018/11/19	1	29.95	0	0.00	29.85	1	1,202	0.08%
2018/11/16	1	29.70	2	29.58	29.70	-1	1,163	-0.09%
2018/11/02	0	0.00	1	28.60	28.50	-1	1,171	-0.09%
2018/10/30	2	28.05	0	0.00	28.00	2	1,157	0.17%
2018/10/29	2	27.88	0	0.00	28.10	2	1,153	0.17%
2018/10/25	0	0.00	11	28.29	28.50	-11	1,104	-1.00%
2018/10/24	1	28.90	1	28.80	28.85	0	1,077	0.00%
2018/10/16	3	29.80	0	0.00	29.25	3	1,075	0.28%
2018/10/12	7	30.10	3	30.30	30.20	4	1,064	0.38%
2018/10/11	3	29.50	0	0.00	29.20	3	1,064	0.28%
2018/10/04	3	32.30	4	31.80	31.80	-1	991	-0.10%
2018/10/03	7	32.19	8	32.29	31.90	-1	965	-0.10%
2018/09/28	2	30.65	0	0.00	30.65	2	867	0.23%
2018/09/27	2	30.85	1	30.80	30.80	1	860	0.12%
2018/09/26	1	31.00	1	30.90	30.90	0	858	0.00%
2018/09/20	0	0.00	6	31.00	30.65	-6	847	-0.71%
2018/09/17	2	30.30	0	0.00	30.40	2	883	0.23%
2018/09/11	2	29.35	0	0.00	29.40	2	922	0.22%
2018/09/07	4	30.10	1	30.20	30.10	3	942	0.32%
2018/09/06	2	30.23	0	0.00	30.25	2	947	0.21%
2018/08/29	0	0.00	4	30.80	30.65	-4	1,134	-0.35%
2018/08/21	1	30.05	0	0.00	30.35	1	1,192	0.08%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/13	0	0.00	3	30.23	30.10	-3	1,189	-0.25%
2018/08/10	0	0.00	30	30.30	30.25	-30	1,174	-2.55%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/02	1	30.10	0	0.00	30.10	1	1,245	0.08%
2018/07/31	3	30.30	0	0.00	30.20	3	1,257	0.24%
2018/07/24	1	31.00	0	0.00	30.90	1	1,269	0.08%
2018/07/23	3	30.95	0	0.00	30.90	3	1,266	0.24%
2018/07/20	7	30.99	0	0.00	30.95	7	1,287	0.54%
2018/07/19	20	31.23	0	0.00	31.05	20	1,326	1.51%
2018/07/17	1	30.70	0	0.00	30.90	1	1,338	0.07%
2018/07/10	3	30.75	0	0.00	30.75	3	1,387	0.22%
2018/07/06	1	30.50	0	0.00	30.65	1	1,404	0.07%
2018/07/04	1	30.90	0	0.00	30.95	1	1,409	0.07%
2018/07/03	0	0.00	3	31.25	30.85	-3	1,423	-0.21%
2018/06/29	1	31.90	0	0.00	31.70	1	1,426	0.07%
2018/06/28	2	31.65	0	0.00	31.30	2	1,408	0.14%
2018/06/27	3	30.65	0	0.00	30.60	3	1,393	0.22%
2018/06/14	1	32.65	0	0.00	32.45	1	1,226	0.08%
2018/06/08	2	32.78	0	0.00	32.80	2	1,164	0.17%
2018/06/05	1	33.25	0	0.00	33.10	1	1,044	0.10%
2018/06/04	4	33.83	0	0.00	33.60	4	1,007	0.40%
2018/05/31	2	33.40	0	0.00	33.30	2	1,000	0.20%
2018/05/29	2	33.48	0	0.00	33.50	2	995	0.20%
2018/05/23	0	0.00	18	33.91	33.90	-18	996	-1.81%
2018/05/21	8	33.54	0	0.00	33.55	8	994	0.80%
2018/05/14	0	0.00	1	33.70	33.70	-1	1,081	-0.09%
2018/05/11	1	33.90	0	0.00	33.85	1	1,081	0.09%
2018/05/07	0	0.00	1	34.10	34.00	-1	1,074	-0.09%
2018/04/27	0	0.00	3	35.20	34.80	-3	1,054	-0.28%
2018/04/26	0	0.00	12	35.40	35.25	-12	1,042	-1.15%
2018/04/25	10	35.77	11	35.72	35.70	-1	1,029	-0.10%
2018/04/24	0	35.00	0	0.00	35.00	0	993	0.00%
2018/04/23	20	35.16	1	35.05	35.05	19	1,001	1.90%
2018/04/20	0	0.00	1	34.95	34.95	-1	1,016	-0.10%
2018/04/17	0	0.00	3	34.25	34.30	-3	1,019	-0.29%
2018/04/09	17	34.91	0	0.00	34.70	17	1,124	1.51%
2018/04/03	0	0.00	2	34.08	34.25	-2	1,131	-0.18%
2018/04/02	1	34.30	1	34.25	34.25	0	1,160	0.00%
2018/03/31	1	34.15	0	0.00	34.15	1	1,176	0.09%
2018/03/30	0	0.00	3	34.22	34.25	-3	1,194	-0.25%
2018/03/29	3	34.25	0	0.00	34.25	3	1,223	0.25%
2018/03/27	0	0.00	1	33.95	34.15	-1	1,248	-0.08%
2018/03/26	1	33.65	0	0.00	33.75	1	1,254	0.08%
2018/03/22	1	34.10	0	0.00	34.00	1	1,279	0.08%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/07	0	0.00	0.1	33.95	33.75	-0.1	2,079	-0.01%
2018/03/05	0	0.00	1	33.90	33.70	-1	2,152	-0.05%
2018/02/06	0	0.00	8	33.59	34.15	-8	2,431	-0.33%
2018/01/30	0	0.00	5	35.50	35.35	-5	2,546	-0.20%
2018/01/29	0	0.00	9	35.65	35.55	-9	2,552	-0.35%
2018/01/16	6	35.72	0	0.00	35.90	6	2,797	0.21%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/10	0	0.00	2	36.95	36.95	-2	2,718	-0.07%
2018/01/04	0	0.00	1	36.70	36.60	-1	2,688	-0.04%
2018/01/03	2	37.40	1	37.40	37.30	1	2,666	0.04%