漢翔 (2634)-高橋-內壢券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/11/21	2	43.15	0	0.00	43.55	2	3,680	0.05%
2024/11/20	1	43.65	40	43.45	43.45	-39	3,611	-1.08%
2024/11/19	5	44.05	5	44.75	44.05	0	3,494	0.00%
2024/11/15	16	43.48	0	0.00	43.10	16	3,246	0.49%
2024/11/14	0	0.00	2	43.75	43.50	-2	3,193	-0.06%
2024/11/07	0	0.00	0.2	47.20	46.25	-0.2	3,113	-0.01%
2024/11/06	0.2	45.85	0	0.00	45.75	0.2	3,015	0.01%
2024/11/05	0	0.00	13	45.05	45.05	-13	3,031	-0.43%
2024/11/04	0	0.00	24	44.95	44.90	-24	3,138	-0.76%
2024/11/01	8	44.40	1	44.30	44.90	7	3,303	0.21%
2024/10/30	4	44.48	0	0.00	44.35	4	3,357	0.12%
2024/10/29	16	44.35	0	0.00	44.55	16	3,412	0.47%
2024/10/25	13	45.34	0	0.00	45.30	13	3,430	0.38%
2024/10/24	7	46.04	0	0.00	45.50	7	3,457	0.20%
2024/10/23	1	46.05	0	0.00	46.00	1	3,577	0.03%
2024/10/22	0	0.00	1	45.95	45.70	-1	3,702	-0.03%
2024/10/18	1	46.05	0	0.00	45.70	1	3,766	0.03%
2024/10/17	1	46.45	0	0.00	46.00	1	4,124	0.02%
2024/10/09	5	46.91	5	46.55	46.10	0	4,101	0.00%
2024/10/08	0	0.00	1	47.25	47.00	-1	4,098	-0.02%
2024/10/04	2	47.75	0	0.00	47.60	2	4,282	0.05%
2024/09/30	2	48.40	10	48.20	48.20	-8	4,406	-0.18%
2024/09/25	1	48.75	0	0.00	48.75	1	4,503	0.02%
2024/09/23	0	0.00	1	49.15	48.90	-1	4,484	-0.02%
2024/09/05	2	47.03	0	0.00	46.65	2	4,930	0.04%
2024/09/04	6	47.08	0	0.00	47.05	6	5,011	0.12%
2024/08/30	1	49.95	0	0.00	49.60	1	5,217	0.02%
2024/08/28	0	0.00	1	50.30	50.50	-1	5,318	-0.02%
2024/08/27	1	50.80	0	0.00	50.30	1	5,349	0.02%
2024/08/26	0	0.00	1	50.40	50.90	-1	5,433	-0.02%
2024/08/23	0	0.00	1	50.20	50.20	-1	5,568	-0.02%
2024/08/20	1	48.50	0	0.00	49.15	1	5,881	0.02%
2024/08/16	1	48.70	0	0.00	48.50	1	6,838	0.01%
2024/08/07	0	0.00	2	47.55	48.30	-2	8,860	-0.02%
2024/08/06	1	46.05	0	0.00	46.00	1	8,879	0.01%
2024/08/05	2	45.50	6	46.98	45.50	-4	8,924	-0.04%
2024/08/02	0	0.00	5	51.68	50.50	-5	9,074	-0.06%
2024/08/01	0	0.00	3	52.20	52.20	-3	9,131	-0.03%
2024/07/31	6	51.58	0	0.00	51.40	6	9,252	0.06%
2024/07/30	3	51.77	0	0.00	51.90	3	9,377	0.03%
2024/07/29	1	52.40	0	0.00	51.50	1	9,520	0.01%
2024/07/26	1	52.80	11	52.85	52.60	-10	9,609	-0.10%
2024/07/23	3	52.60	0	0.00	52.60	3	9,645	0.03%
2024/07/22	3	50.53	0	0.00	50.30	3	9,727	0.03%
2024/07/19	1	52.00	2	51.80	51.00	-1	9,936	-0.01%
2024/07/18	11	53.15	1	52.40	52.30	10	10,277	0.10%
2024/07/17	0	0.00	1	52.60	52.40	-1	10,185	-0.01%
2024/07/10	0.2	51.90	0	0.00	51.90	0.2	12,949	0.00%
2024/07/09	2	52.70	0	0.00	52.30	2	14,141	0.01%
2024/07/08	5	53.54	0	0.00	53.60	5	14,343	0.03%
2024/07/05	2	53.80	1	53.50	54.00	1	14,675	0.01%
2024/07/03	0.2	53.60	2	53.50	53.80	-1.8	16,506	-0.01%
2024/06/25	2	51.40	0	0.00	52.90	2	17,870	0.01%
2024/06/24	10	52.10	10	52.40	52.10	0	18,505	0.00%
2024/06/21	2	52.55	0	0.00	52.30	2	18,485	0.01%
2024/06/20	10	52.90	540	52.79	52.70	-530	18,527	-2.86%	大賣/鉅額交易
2024/06/19	4.1	53.00	28	52.20	52.10	-23.9	18,615	-0.13%
2024/06/18	3	52.70	0	0.00	52.80	3	18,575	0.02%
2024/06/17	0	0.00	2	52.90	52.90	-2	18,590	-0.01%
2024/06/12	3	52.90	0	0.00	52.60	3	18,670	0.02%
2024/06/11	8	53.99	2	53.70	53.00	6	18,674	0.03%
2024/06/07	2	54.30	6	54.60	54.60	-4	18,620	-0.02%
2024/06/05	13	53.95	0	0.00	53.80	13	18,528	0.07%
2024/06/04	4	53.45	4	53.70	53.50	0	18,607	0.00%
2024/05/30	6	53.32	230	52.90	52.90	-224	18,607	-1.20%	大賣/鉅額交易
2024/05/29	5	54.16	1	54.10	54.00	4	18,554	0.02%
2024/05/28	1	55.80	1.2	55.47	55.40	-0.2	18,412	0.00%
2024/05/27	1	55.90	2	56.00	55.80	-1	18,383	-0.01%
2024/05/24	2	55.60	3	56.00	55.90	-1	18,324	-0.01%
2024/05/23	20	56.76	3	57.33	56.30	17	18,221	0.09%
2024/05/22	12.1	55.46	0.2	55.00	54.60	11.9	17,613	0.07%
2024/05/21	6	56.45	0	0.00	55.90	6	17,365	0.03%
2024/05/20	7	57.17	3	57.00	57.00	4	17,119	0.02%
2024/05/17	1	57.90	25	57.36	57.40	-24	16,493	-0.15%
2024/05/16	2	55.40	0	0.00	55.70	2	16,178	0.01%
2024/05/15	8	56.56	6	57.22	55.70	2	16,108	0.01%
2024/05/14	4	55.70	6	55.43	56.30	-2	15,840	-0.01%
2024/05/13	5	53.90	0	0.00	53.30	5	15,566	0.03%
2024/05/10	2	54.30	0	0.00	54.50	2	15,519	0.01%
2024/05/09	7	54.97	2	54.85	53.80	5	15,501	0.03%
2024/05/08	5.1	54.30	57	54.49	54.50	-52	15,444	-0.34%
2024/05/07	1	56.00	0	0.00	55.70	1	15,150	0.01%
2024/05/06	3	55.57	2	56.00	56.00	1	15,052	0.01%
2024/05/03	0.1	57.00	0	0.00	56.80	0.1	14,897	0.00%
2024/04/30	5	57.60	0	0.00	57.20	5	14,617	0.03%
2024/04/29	0	0.00	2	57.60	57.80	-2	14,483	-0.01%
2024/04/26	0.2	57.45	1	58.00	57.70	-0.8	14,327	-0.01%
2024/04/25	1	57.60	3	57.43	57.30	-2	14,138	-0.01%
2024/04/24	6	57.70	5	57.70	57.10	1	13,958	0.01%
2024/04/23	50	56.40	66	57.50	57.80	-16	13,656	-0.12%
2024/04/22	23.2	57.00	7	57.11	56.10	16.2	13,472	0.12%
2024/04/19	5	58.26	3.7	58.85	57.60	1.3	13,470	0.01%
2024/04/18	6	56.53	59	58.02	58.70	-53	12,973	-0.41%
2024/04/17	3.1	56.35	50	56.30	55.80	-46.9	12,495	-0.38%
2024/04/16	109.1	57.55	2	55.90	55.40	107.1	12,617	0.85%	大買/鉅額交易
2024/04/15	5.3	59.00	5	58.48	58.00	0.3	12,092	0.00%
2024/04/12	1.1	56.78	40	56.03	56.80	-38.9	11,131	-0.35%
2024/04/11	15.4	56.51	0	0.00	55.80	15.4	11,010	0.14%
2024/04/10	9	57.64	13	57.76	56.80	-4	10,635	-0.04%
2024/04/09	2	56.50	46	57.26	57.50	-44	9,678	-0.45%
2024/04/08	1	53.10	0	0.00	53.00	1	8,809	0.01%
2024/04/03	2	54.40	0	0.00	53.70	2	8,809	0.02%
2024/04/02	0	0.00	9	53.99	54.30	-9	8,725	-0.10%
2024/04/01	1	54.30	13	54.05	54.40	-12	8,554	-0.14%
2024/03/29	2	52.70	3	52.63	52.60	-1	8,247	-0.01%
2024/03/28	7	53.21	3	53.87	52.60	4	8,231	0.05%
2024/03/27	3	52.10	5.5	52.19	53.20	-2.5	7,646	-0.03%
2024/03/25	1	50.40	4	50.29	50.40	-3	7,200	-0.04%
2024/03/22	6	50.50	0	0.00	50.30	6	7,172	0.08%
2024/03/18	0	0.00	1	48.10	48.40	-1	7,276	-0.01%
2024/03/15	2.2	47.77	0	0.00	47.55	2.2	7,377	0.03%
2024/03/13	0	0.00	1	47.60	47.55	-1	7,365	-0.01%
2024/03/12	1	47.40	0	0.00	48.15	1	7,418	0.01%
2024/03/08	52	47.83	53	47.14	47.10	-1	7,416	-0.01%
2024/03/07	1	48.50	0.7	48.60	48.30	0.3	7,380	0.00%
2024/03/05	0	0.00	1	49.50	49.45	-1	7,401	-0.01%
2024/03/01	3	49.60	0	0.00	49.60	3	7,433	0.04%
2024/02/29	0	0.00	1	49.55	49.65	-1	7,682	-0.01%
2024/02/27	6	49.57	0	0.00	48.90	6	8,222	0.07%
2024/02/26	6	48.90	1	49.50	49.75	5	8,200	0.06%
2024/02/23	10	49.05	0	0.00	48.40	10	8,159	0.12%
2024/02/22	6	49.21	0	0.00	49.25	6	8,163	0.07%
2024/02/19	5	49.40	0	0.00	49.45	5	8,342	0.06%
2024/02/16	6.1	49.32	0	0.00	49.30	6.1	8,393	0.07%
2024/02/15	5	48.45	4	48.90	49.20	1	8,522	0.01%
2024/02/02	10.2	48.25	0	0.00	48.25	10.2	8,539	0.12%
2024/02/01	5	49.35	0	0.00	48.85	5	8,508	0.06%
2024/01/31	8	49.21	0	0.00	49.20	8	8,619	0.09%
2024/01/30	15	50.21	0	0.00	49.80	15	8,825	0.17%
2024/01/25	1	50.50	0	0.00	50.10	1	9,076	0.01%
2024/01/23	0	0.00	5	50.30	50.20	-5	9,120	-0.05%
2024/01/19	0	0.00	1	50.20	49.95	-1	9,129	-0.01%
2024/01/18	1	49.90	0	0.00	49.80	1	9,208	0.01%
2024/01/17	0.1	51.00	2	50.90	50.20	-2	9,224	-0.02%
2024/01/16	4	51.30	2	51.30	51.30	2	9,252	0.02%
2024/01/15	5.1	53.29	9	53.00	52.10	-4	9,218	-0.04%
2024/01/12	9	53.01	3	52.80	53.00	6	8,866	0.07%
2024/01/11	3	50.50	0	0.00	52.00	3	8,723	0.03%
2024/01/10	1	51.70	0	0.00	51.60	1	8,783	0.01%
2024/01/09	3	51.60	2	52.00	51.50	1	8,630	0.01%
2024/01/08	56	54.00	5	54.64	53.70	51	8,428	0.61%
2024/01/05	2	54.20	2	53.85	54.20	0	8,203	0.00%
2024/01/03	1	52.90	1	52.80	52.70	0	8,366	0.00%
2023/12/29	0	0.00	8	53.58	53.60	-8	8,357	-0.10%
2023/12/28	0	0.00	1	53.10	53.10	-1	8,331	-0.01%
2023/12/27	5	53.10	0	0.00	52.80	5	8,352	0.06%
2023/12/26	1	53.00	1	53.30	53.00	0	8,419	0.00%
2023/12/25	0	0.00	1	53.00	53.30	-1	8,402	-0.01%
2023/12/22	0	0.00	1	52.60	52.30	-1	8,360	-0.01%
2023/12/21	1	52.10	0	0.00	52.10	1	8,547	0.01%
2023/12/19	1	51.80	0	0.00	52.00	1	8,505	0.01%
2023/12/15	0	0.00	1	52.70	52.50	-1	8,674	-0.01%
2023/12/14	0	0.00	20	52.10	52.00	-20	8,797	-0.23%
2023/12/13	4	52.28	1	53.20	51.90	3	8,952	0.03%
2023/12/12	22	53.11	2	52.70	52.70	20	8,927	0.22%
2023/12/08	1	51.60	0	0.00	51.50	1	9,174	0.01%
2023/12/04	1	53.40	0	0.00	53.10	1	10,439	0.01%
2023/11/30	0	0.00	2	51.50	51.80	-2	10,729	-0.02%
2023/11/29	15	52.70	15	51.90	51.90	0	11,055	0.00%
2023/11/28	0	0.00	2	52.40	52.30	-2	11,478	-0.02%
2023/11/27	3	52.43	0	0.00	51.60	3	11,941	0.03%
2023/11/24	7	52.67	5	53.56	52.60	2	11,969	0.02%
2023/11/21	12	51.39	10	50.60	50.60	2	14,097	0.01%
2023/11/20	0	0.00	39	51.20	51.20	-39	15,292	-0.26%
2023/11/16	10	49.65	12	50.39	50.40	-2	16,958	-0.01%
2023/11/14	5	49.26	1.2	50.05	49.25	3.8	16,885	0.02%
2023/11/13	0	0.00	5	49.50	49.15	-5	16,852	-0.03%
2023/11/10	14	48.71	1	48.60	48.55	13	16,862	0.08%
2023/11/09	10	49.27	0	0.00	49.10	10	16,918	0.06%
2023/11/08	2	49.50	7	50.20	49.50	-5	17,049	-0.03%
2023/11/07	22	49.71	0	0.00	49.35	22	17,126	0.13%
2023/11/06	1	51.70	0	0.00	51.60	1	17,057	0.01%
2023/11/03	1	51.20	1	51.90	51.80	0	17,234	0.00%
2023/11/02	0.2	50.10	0	0.00	50.10	0.2	17,601	0.00%
2023/10/27	0	0.00	0.2	50.10	50.10	-0.2	18,128	0.00%
2023/10/26	1	51.00	0	0.00	50.00	1	18,398	0.01%
2023/10/25	6	50.40	10	50.64	50.50	-4	18,384	-0.02%
2023/10/23	5	48.65	0	0.00	48.40	5	18,373	0.03%
2023/10/19	10	49.45	10	49.80	49.80	0	18,502	0.00%
2023/10/18	1.3	50.27	0	0.00	49.30	1.3	18,654	0.01%
2023/10/17	6.1	52.40	1	52.30	51.60	5.1	18,695	0.03%
2023/10/16	0	0.00	2	53.80	53.70	-2	18,661	-0.01%
2023/10/11	1	54.00	0	0.00	53.90	1	19,196	0.01%
2023/10/05	11	53.75	2	53.80	53.60	9	19,149	0.05%
2023/10/04	1	53.30	0	0.00	53.30	1	19,196	0.01%
2023/10/03	1.1	54.32	0	0.00	54.20	1.1	19,333	0.01%
2023/09/27	2	54.00	0	0.00	54.40	2	20,053	0.01%
2023/09/26	2.1	54.61	1	56.00	54.60	1.1	20,131	0.01%
2023/09/25	1	56.90	0	0.00	56.70	1	20,174	0.00%
2023/09/21	6	55.50	5	56.00	55.50	1	20,340	0.00%
2023/09/19	7.1	56.97	0	0.00	56.20	7.1	20,917	0.03%
2023/09/18	8.1	57.94	5	58.90	57.60	3.1	21,299	0.01%
2023/09/15	1	58.60	1	58.70	58.00	0	22,514	0.00%
2023/09/14	3.1	59.50	3	59.40	59.20	0.1	24,361	0.00%
2023/09/13	1	59.90	0	0.00	59.90	1	25,282	0.00%
2023/09/12	1	60.50	3	60.77	60.50	-2	25,608	-0.01%
2023/09/11	3	62.33	4.3	61.72	60.80	-1.3	25,750	-0.01%
2023/09/08	6	60.27	8	61.63	61.90	-2	25,155	-0.01%
2023/09/07	1	60.30	1	60.50	60.40	0	24,936	0.00%
2023/09/05	3.4	59.99	1	59.80	59.50	2.4	25,246	0.01%
2023/09/04	4	61.98	2	61.90	61.30	2	25,481	0.01%
2023/09/01	0	0.00	10	62.32	62.40	-10	25,566	-0.04%
2023/08/31	7	62.03	5	62.06	62.00	2	25,428	0.01%
2023/08/30	4	60.90	7	61.49	61.60	-3	25,425	-0.01%
2023/08/29	124	59.21	5	60.46	61.50	119	25,440	0.47%	大買/鉅額交易
2023/08/28	13	62.31	8	62.19	61.00	5	24,866	0.02%
2023/08/25	131	61.36	5	61.34	60.30	126	23,852	0.53%	大買/鉅額交易
2023/08/24	10	61.69	31.3	61.58	61.40	-21.3	23,172	-0.09%
2023/08/23	30	58.75	31	59.96	59.00	-1	22,194	0.00%
2023/08/22	3	54.47	3	55.13	55.50	0	20,868	0.00%
2023/08/21	11	55.35	1	55.60	55.50	10	20,986	0.05%
2023/08/17	0	0.00	1	55.00	55.10	-1	22,073	0.00%
2023/08/15	6	54.10	4	54.30	53.90	2	23,079	0.01%
2023/08/14	2.1	54.15	0	0.00	54.00	2.1	23,352	0.01%
2023/08/11	1	56.90	0	0.00	56.80	1	23,780	0.00%
2023/08/10	0	0.00	6	58.50	58.00	-6	23,730	-0.03%
2023/08/09	10	57.50	1	58.30	58.30	9	23,730	0.04%
2023/08/08	123	57.89	104	57.83	57.80	19	23,855	0.08%	大買/大賣/
2023/08/07	1	55.70	3	56.77	57.20	-2	23,996	-0.01%
2023/08/04	0	0.00	24	56.10	56.10	-24	24,323	-0.10%
2023/08/02	51	55.10	55	55.26	55.20	-4	24,828	-0.02%
2023/08/01	0	0.00	6	54.90	54.80	-6	25,063	-0.02%
2023/07/31	163	55.48	5	55.42	55.50	158	25,683	0.62%	大買/鉅額交易
2023/07/28	0	0.00	80	53.80	53.80	-80	26,100	-0.31%
2023/07/27	0	0.00	6	54.52	54.50	-6	27,285	-0.02%
2023/07/26	3	53.83	280	53.40	53.40	-277	28,078	-0.99%	大賣/鉅額交易
2023/07/24	2	53.25	0	0.00	53.50	2	31,348	0.01%
2023/07/21	7.1	54.79	142	54.40	54.40	-135	32,211	-0.42%	大賣/鉅額交易
2023/07/20	3	54.80	7	55.47	55.70	-4	34,259	-0.01%
2023/07/19	4	54.30	1	53.60	53.70	3	35,118	0.01%
2023/07/18	9	54.08	15	54.07	53.50	-6	35,969	-0.02%
2023/07/17	103	54.42	59	54.80	54.80	44	36,519	0.12%	大買/
2023/07/14	2	56.15	4	56.85	55.70	-2	37,088	-0.01%
2023/07/13	12	56.28	2	56.40	56.10	10	38,925	0.03%
2023/07/12	18	57.36	2	57.60	57.20	16	41,165	0.04%
2023/07/11	0	0.00	2	58.10	57.70	-2	43,826	0.00%
2023/07/10	6	59.00	3	58.87	58.30	3	45,283	0.01%
2023/07/07	2	59.25	1	59.80	59.40	1	46,632	0.00%
2023/07/06	4.1	60.94	1	61.50	60.20	3.1	47,102	0.01%
2023/07/05	4	62.50	7	62.31	61.90	-3	47,378	-0.01%
2023/07/04	1	61.00	11	61.45	61.30	-10	47,089	-0.02%
2023/07/03	13	60.49	14	60.31	61.40	-1	47,026	0.00%
2023/06/30	4	60.18	0	0.00	60.00	4	46,820	0.01%
2023/06/29	7	60.87	1	60.90	60.50	6	46,813	0.01%
2023/06/28	5	61.08	2	60.30	60.70	3	46,669	0.01%
2023/06/27	106.1	59.16	110	59.34	59.30	-4	46,754	-0.01%	大買/大賣/
2023/06/26	110	61.45	109	60.84	60.70	1	47,177	0.00%	大買/大賣/
2023/06/21	135.1	65.24	106	63.51	63.40	29.1	46,949	0.06%	大買/大賣/
2023/06/20	31	65.03	26	64.89	65.00	5	45,875	0.01%
2023/06/19	1	62.00	14	62.71	63.90	-13	43,882	-0.03%
2023/06/16	6	57.53	7	58.04	58.10	-1	42,910	0.00%
2023/06/15	203	55.85	204	57.29	57.30	-1	42,614	0.00%	大買/大賣/
2023/06/14	111	56.81	109	56.00	56.00	2	42,368	0.00%	大買/大賣/
2023/06/13	8	56.70	12	56.64	56.60	-4	42,460	-0.01%
2023/06/12	12	57.37	11	56.47	56.50	1	42,670	0.00%
2023/06/09	1	57.50	3	57.67	57.50	-2	42,840	0.00%
2023/06/08	102	57.41	108	58.09	57.70	-6	43,055	-0.01%	大買/大賣/
2023/06/07	10	57.66	8	57.50	57.50	2	42,805	0.00%
2023/06/06	15	57.37	13	56.53	56.40	2	43,073	0.00%
2023/06/05	4	57.40	8	57.43	57.30	-4	43,876	-0.01%
2023/06/02	1	55.80	6.1	56.27	56.30	-5.1	43,546	-0.01%
2023/06/01	0	0.00	2.1	55.31	55.30	-2.1	43,401	0.00%
2023/05/31	0	0.00	2	55.10	55.40	-2	43,443	0.00%
2023/05/30	107	55.21	102	54.80	54.80	5	43,459	0.01%	大買/大賣/
2023/05/26	103	54.71	5	55.20	54.80	98	43,222	0.23%	大買/
2023/05/25	104	55.80	0	0.00	56.00	104	43,100	0.24%	大買/鉅額交易
2023/05/24	8	57.06	4	57.88	56.70	4	43,064	0.01%
2023/05/23	6	56.78	0	0.00	56.70	6	42,899	0.01%
2023/05/22	57	55.86	8	56.14	56.90	49	42,593	0.12%
2023/05/19	54	55.03	3	54.27	54.20	51	42,282	0.12%
2023/05/18	1	55.70	11	54.53	54.50	-10	42,021	-0.02%
2023/05/17	0	0.00	25	55.62	55.00	-25	41,789	-0.06%
2023/05/16	14	53.76	1	53.60	53.70	13	41,378	0.03%
2023/05/15	1	53.90	0	0.00	53.70	1	41,725	0.00%
2023/05/12	36	53.03	46	53.55	54.40	-10	43,241	-0.02%
2023/05/11	35	53.98	29	53.66	54.00	6	43,592	0.01%
2023/05/10	5	55.52	7	55.39	55.30	-2	43,073	0.00%
2023/05/09	21	55.90	3	54.90	54.50	18	42,634	0.04%
2023/05/08	14	56.85	0	0.00	56.60	14	42,096	0.03%
2023/05/05	37	57.04	100	57.81	56.40	-63	41,801	-0.15%
2023/05/04	64	57.94	32	58.92	57.60	32	41,148	0.08%
2023/05/03	68	58.07	177	58.55	58.70	-109	40,545	-0.27%	大賣/鉅額交易
2023/05/02	63	58.39	67	58.78	57.40	-4	39,311	-0.01%
2023/04/28	178.2	58.30	192	58.78	58.00	-13.8	38,504	-0.04%	大買/大賣/
2023/04/27	216	57.39	224	58.06	57.50	-8	36,822	-0.02%	大買/大賣/
2023/04/26	26	55.64	15	55.72	55.90	11	35,055	0.03%
2023/04/25	431	57.47	329	56.53	56.40	102	34,075	0.30%	大買/大賣/鉅額交易
2023/04/24	75	55.58	66	55.99	57.50	9	31,803	0.03%
2023/04/21	246	53.90	185	53.86	54.70	61	30,689	0.20%	大買/大賣/
2023/04/20	320	54.38	327	54.39	54.40	-7	29,705	-0.02%	大買/大賣/
2023/04/19	260	56.16	235	56.57	56.60	25	28,932	0.09%	大買/大賣/
2023/04/18	632	56.56	21	55.60	55.90	611	28,155	2.17%	大買/鉅額交易
2023/04/17	63	57.68	37.3	58.23	58.00	25.7	26,225	0.10%
2023/04/14	327.2	54.73	370	54.25	54.20	-42.8	23,870	-0.18%	大買/大賣/
2023/04/13	179	51.06	146	51.98	52.90	33	21,249	0.16%	大買/大賣/
2023/04/12	111	47.10	69.3	47.39	48.15	41.7	20,124	0.21%	大買/
2023/04/11	7	44.48	0	0.00	43.80	7	18,629	0.04%
2023/04/10	13	43.45	4.5	43.92	44.30	8.5	18,055	0.05%
2023/04/07	1	42.55	0	0.00	42.40	1	17,575	0.01%
2023/04/06	0	0.00	104	42.10	42.00	-104	17,668	-0.59%	大賣/鉅額交易
2023/03/31	1	41.70	3	41.67	41.65	-2	17,716	-0.01%
2023/03/30	1	41.95	3	41.70	41.85	-2	17,689	-0.01%
2023/03/29	1	41.50	7	41.67	41.55	-6	17,597	-0.03%
2023/03/28	7.5	41.69	3	41.20	41.20	4.5	17,588	0.03%
2023/03/27	19	44.07	6	43.33	43.20	13	17,093	0.08%
2023/03/24	0	0.00	59.5	41.86	42.45	-59.5	16,439	-0.36%
2023/03/23	0	0.00	15	41.95	41.75	-15	16,380	-0.09%
2023/03/22	1.5	40.80	17	41.05	40.85	-15.5	16,148	-0.10%
2023/03/21	15	41.33	6	41.63	41.00	9	16,101	0.06%
2023/03/20	6	41.21	1	41.15	41.00	5	16,040	0.03%
2023/03/17	3	40.20	4	40.30	40.25	-1	16,072	-0.01%
2023/03/16	1	40.00	0	0.00	40.20	1	16,215	0.01%
2023/03/15	0	0.00	5	41.09	41.00	-5	16,594	-0.03%
2023/03/14	2	39.30	2	40.03	39.85	0	16,663	0.00%
2023/03/13	12	38.80	10	38.95	38.95	2	17,010	0.01%
2023/03/10	4	40.74	1	41.45	40.90	3	17,105	0.02%
2023/03/09	11	41.65	15	41.77	42.05	-4	17,023	-0.02%
2023/03/08	37	41.45	32	41.06	41.00	5	16,777	0.03%
2023/03/07	5	38.95	1	39.20	39.40	4	16,726	0.02%
2023/03/06	11	39.09	10	38.75	38.65	1	16,633	0.01%
2023/03/02	2	37.50	3	37.80	37.85	-1	16,435	-0.01%
2023/03/01	10	38.00	10	38.20	38.00	0	16,423	0.00%
2023/02/24	15	38.58	15	38.50	38.50	0	16,568	0.00%
2023/02/23	16	38.93	16	39.19	39.20	0	16,400	0.00%
2023/02/22	15	38.52	17	39.13	39.20	-2	16,303	-0.01%
2023/02/21	16	39.25	16	39.10	38.80	0	16,229	0.00%
2023/02/20	0	0.00	3	39.03	38.80	-3	15,930	-0.02%
2023/02/17	7	38.96	9	38.72	38.50	-2	15,735	-0.01%
2023/02/16	0	0.00	11	37.88	38.00	-11	15,357	-0.07%
2023/02/15	2	37.33	4	37.51	37.30	-2	15,226	-0.01%
2023/02/14	1	37.60	2	37.20	37.60	-1	15,097	-0.01%
2023/02/13	13	37.42	2	37.40	37.65	11	15,039	0.07%
2023/02/10	11	38.60	16	39.22	37.95	-5	14,717	-0.03%
2023/02/09	3	36.83	2	37.48	37.35	1	13,007	0.01%
2023/02/08	0	0.00	1	35.90	35.90	-1	12,322	-0.01%
2023/02/06	0	0.00	1	35.55	35.50	-1	12,254	-0.01%
2023/01/31	0	0.00	10	34.60	34.60	-10	11,785	-0.08%
2023/01/30	13	34.16	5	34.21	34.10	8	11,767	0.07%
2023/01/17	56	34.24	0	0.00	34.15	56	11,749	0.48%
2023/01/16	31	34.25	17	34.35	34.40	14	11,809	0.12%
2023/01/13	0	0.00	1	34.70	34.70	-1	11,871	-0.01%
2023/01/11	4	35.35	3	35.25	35.05	1	11,993	0.01%
2023/01/10	0	0.00	1	34.90	34.80	-1	11,948	-0.01%
2023/01/09	3	35.00	0	0.00	34.95	3	11,937	0.03%
2023/01/05	1	35.70	4	35.59	35.25	-3	12,024	-0.02%
2023/01/04	2	35.25	0	0.00	35.45	2	11,953	0.02%
2022/12/29	1	35.05	1	35.10	35.10	0	11,294	0.00%
2022/12/28	0	0.00	1	35.60	35.10	-1	11,223	-0.01%
2022/12/27	0	0.00	3	35.40	35.00	-3	11,126	-0.03%
2022/12/26	0	0.00	70	35.19	35.25	-70	11,028	-0.63%
2022/12/16	1	35.10	15	35.12	34.95	-14	10,808	-0.13%
2022/12/15	10	35.68	0	0.00	35.95	10	10,663	0.09%
2022/12/14	1	34.60	0	0.00	35.00	1	10,373	0.01%
2022/12/13	2	34.65	0	0.00	34.35	2	10,265	0.02%
2022/12/09	1	34.70	11	34.99	34.85	-10	10,069	-0.10%
2022/12/08	2	35.85	1	35.65	35.20	1	9,939	0.01%
2022/12/07	13	36.50	4	35.43	35.85	9	9,652	0.09%
2022/12/06	12.3	35.17	0	0.00	35.60	12.3	9,049	0.14%
2022/12/05	41	36.60	20	36.65	36.25	21	8,693	0.24%
2022/12/02	0	0.00	1	33.45	34.80	-1	7,945	-0.01%
2022/12/01	10	33.23	12	33.12	33.10	-2	7,385	-0.03%
2022/11/30	15	33.58	14	33.40	33.40	1	7,203	0.01%
2022/11/29	5	33.83	29.3	33.42	33.90	-24.3	6,738	-0.36%
2022/11/25	0	0.00	7	31.56	31.40	-7	5,575	-0.13%
2022/11/23	30	31.72	2	31.58	31.55	28	5,518	0.51%
2022/11/22	15	31.59	23	31.41	31.55	-8	5,426	-0.15%
2022/11/21	6	30.95	5	30.95	30.90	1	5,128	0.02%
2022/11/18	23	31.05	2	30.92	31.05	21	5,115	0.41%
2022/11/17	12	30.63	44	30.61	30.60	-32	5,066	-0.63%
2022/11/16	0	0.00	3	31.05	31.05	-3	4,972	-0.06%
2022/11/15	8	30.91	14	30.93	30.95	-6	4,857	-0.12%
2022/11/14	15	31.00	18	31.03	31.15	-3	4,831	-0.06%
2022/11/11	5	30.95	5	31.32	30.90	0	4,846	0.00%
2022/11/09	6	31.52	0	0.00	31.05	6	5,034	0.12%
2022/11/08	204	31.69	8	31.99	31.60	196	4,958	3.95%	大買/鉅額交易
2022/11/07	1	33.10	12	33.01	33.05	-11	4,776	-0.23%
2022/11/04	21	32.77	1	32.65	32.65	20	4,807	0.42%
2022/11/03	5	32.50	5	32.80	33.10	0	4,848	0.00%
2022/11/01	1	31.90	0	0.00	31.80	1	5,247	0.02%
2022/10/26	2	30.90	2	31.20	31.05	0	7,147	0.00%
2022/10/25	1	31.80	0	0.00	31.35	1	7,599	0.01%
2022/10/20	2	30.05	0	0.00	30.25	2	7,750	0.03%
2022/10/04	0	0.00	2	34.45	34.35	-2	9,375	-0.02%
2022/09/29	0	0.00	18	34.34	34.00	-18	10,071	-0.18%
2022/09/27	10	34.18	0	0.00	34.15	10	10,620	0.09%
2022/09/26	2	36.20	2	35.83	35.55	0	10,875	0.00%
2022/09/15	0	0.00	10	37.00	36.55	-10	12,241	-0.08%
2022/09/13	10	36.75	0	0.00	36.70	10	13,391	0.07%
2022/09/06	0	0.00	11	35.89	35.60	-11	17,122	-0.06%
2022/09/05	0	0.00	5	35.65	35.35	-5	17,077	-0.03%
2022/08/30	5	35.05	0	0.00	35.15	5	17,109	0.03%
2022/08/29	10	35.30	1	35.10	35.00	9	17,110	0.05%
2022/08/26	8	36.10	0	0.00	35.80	8	17,097	0.05%
2022/08/25	3	35.73	3	35.70	35.75	0	17,140	0.00%
2022/08/24	0	0.00	7	35.85	35.75	-7	17,235	-0.04%
2022/08/19	3	35.13	3	35.20	35.10	0	17,273	0.00%
2022/08/18	3	34.95	3	34.95	35.40	0	17,291	0.00%
2022/08/17	1	35.05	0	0.00	35.05	1	17,429	0.01%
2022/08/15	0	0.00	5	36.95	36.90	-5	17,493	-0.03%
2022/08/11	5	37.10	0	0.00	36.80	5	17,572	0.03%
2022/08/08	3	37.05	4	37.49	37.00	-1	17,402	-0.01%
2022/08/05	1	35.95	3	36.10	35.95	-2	17,068	-0.01%
2022/08/04	0	0.00	5	36.50	36.00	-5	16,971	-0.03%
2022/08/03	4	38.13	0	0.00	37.10	4	16,796	0.02%
2022/08/02	15	37.93	11	38.31	38.20	4	16,240	0.02%
2022/08/01	7	36.15	1	37.60	37.35	6	15,602	0.04%
2022/07/29	1	35.65	0	0.00	35.90	1	15,172	0.01%
2022/07/28	0	0.00	2	35.30	35.25	-2	15,100	-0.01%
2022/07/27	0	0.00	2	35.45	35.90	-2	15,046	-0.01%
2022/07/26	1	35.25	0	0.00	35.20	1	14,971	0.01%
2022/07/22	0	0.00	5	34.60	35.00	-5	14,970	-0.03%
2022/07/20	4	35.08	1	35.35	35.35	3	15,124	0.02%
2022/07/18	1	34.85	1	35.15	35.00	0	15,522	0.00%
2022/07/15	0	0.00	5	35.00	35.10	-5	15,567	-0.03%
2022/07/14	4	36.00	5	35.88	35.85	-1	15,585	-0.01%
2022/07/13	1	36.05	9	35.67	36.05	-8	15,513	-0.05%
2022/07/12	3	34.42	1	34.25	34.25	2	15,255	0.01%
2022/07/08	5	33.13	2	32.75	32.75	3	15,691	0.02%
2022/07/07	5	34.00	5	33.40	33.40	0	15,583	0.00%
2022/07/06	0	0.00	1	33.65	33.85	-1	15,517	-0.01%
2022/07/05	12	34.07	7	33.91	34.70	5	15,350	0.03%
2022/07/04	6	33.00	0	0.00	33.10	6	14,928	0.04%
2022/07/01	1	33.05	76	33.39	32.55	-75	14,518	-0.52%
2022/06/30	3	32.35	1	32.50	32.35	2	13,940	0.01%
2022/06/29	21	32.24	1	32.75	32.20	20	13,691	0.15%
2022/06/28	20	32.15	0	0.00	32.15	20	13,485	0.15%
2022/06/22	16	32.83	0	0.00	31.35	16	12,740	0.13%
2022/06/21	20	34.55	0	0.00	34.40	20	12,182	0.16%
2022/06/20	4	36.99	5	35.82	34.40	-1	11,440	-0.01%
2022/06/17	43	34.73	50.1	35.38	38.20	-7.1	9,329	-0.08%
2022/06/16	0	0.00	7	34.59	34.75	-7	8,190	-0.09%
2022/06/15	0	0.00	1	34.05	34.00	-1	7,566	-0.01%
2022/06/13	5	33.00	0	0.00	33.45	5	7,447	0.07%
2022/06/08	0	0.00	4	33.95	34.05	-4	7,334	-0.05%
2022/06/06	3	33.13	0	0.00	32.95	3	7,260	0.04%
2022/06/02	2	33.70	0	0.00	33.40	2	7,273	0.03%
2022/06/01	5	34.00	5	34.03	33.90	0	7,222	0.00%
2022/05/31	0	0.00	1	34.10	34.10	-1	7,105	-0.01%
2022/05/30	1	34.20	0	0.00	34.20	1	7,023	0.01%
2022/05/24	0	0.00	1	34.25	34.00	-1	6,625	-0.02%
2022/05/23	0	0.00	7	34.27	33.75	-7	6,483	-0.11%
2022/05/20	1	33.30	3	33.60	33.30	-2	6,281	-0.03%
2022/05/12	2.5	32.20	1	31.50	31.15	1.5	5,992	0.03%
2022/05/10	1	33.35	0	0.00	33.60	1	5,743	0.02%
2022/04/26	1	34.00	1	34.85	34.20	0	4,794	0.00%
2022/04/25	0	0.00	1	34.30	34.20	-1	4,451	-0.02%
2022/04/22	0	0.00	13	34.24	34.70	-13	4,162	-0.31%
2022/04/21	0	0.00	1	32.90	32.80	-1	3,836	-0.03%
2022/04/20	0	0.00	1	33.80	33.80	-1	3,651	-0.03%
2022/04/19	5	33.40	3	33.60	34.00	2	3,416	0.06%
2022/04/18	2	33.65	0	0.00	33.50	2	3,197	0.06%
2022/04/15	3	33.87	4	33.24	33.75	-1	2,960	-0.03%
2022/04/14	3	32.18	0	0.00	32.30	3	2,484	0.12%
2022/04/13	3	30.70	3	30.85	30.85	0	2,029	0.00%
2022/04/12	0	0.00	1	29.60	30.70	-1	1,866	-0.05%
2022/04/11	1	30.10	3	29.80	29.80	-2	1,758	-0.11%
2022/04/07	3	29.25	0	0.00	29.20	3	1,654	0.18%
2022/02/18	0	0.00	59	30.07	30.15	-59	2,008	-2.94%
2022/02/15	1	29.35	0	0.00	29.35	1	2,122	0.05%
2022/01/24	0	0.00	3	29.35	29.35	-3	2,248	-0.13%
2022/01/20	0	0.00	2	29.80	29.80	-2	2,224	-0.09%
2022/01/19	0	0.00	2	29.85	29.70	-2	2,234	-0.09%
2022/01/10	5	30.35	0	0.00	30.40	5	2,201	0.23%
2022/01/07	0	0.00	3	30.05	29.95	-3	2,108	-0.14%
2022/01/06	5	29.82	0	0.00	29.65	5	2,037	0.25%
2021/12/30	2	29.40	0	0.00	29.35	2	1,985	0.10%
2021/12/09	1	29.45	0	0.00	29.55	1	2,023	0.05%
2021/12/02	0	0.00	1	29.10	29.05	-1	2,084	-0.05%
2021/11/29	5	29.00	0	0.00	29.20	5	2,151	0.23%
2021/11/26	5	30.05	0	0.00	29.80	5	2,116	0.24%
2021/11/25	5	30.50	0	0.00	30.40	5	2,090	0.24%
2021/11/24	5	30.55	0	0.00	30.55	5	2,070	0.24%
2021/11/19	4	29.90	10	30.00	30.25	-6	1,969	-0.30%
2021/11/17	30	30.05	0	0.00	30.00	30	1,854	1.62%
2021/11/16	1	30.50	1	30.40	29.80	0	1,794	0.00%
2021/11/09	0	0.00	8	29.20	29.35	-8	1,728	-0.46%
2021/11/02	0	0.00	3	28.75	28.75	-3	1,772	-0.17%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/12	3	27.95	0	0.00	28.00	3	2,482	0.12%
2021/08/13	0	0.00	1	30.30	30.20	-1	3,583	-0.03%
2021/08/10	5	30.05	0	0.00	30.20	5	3,511	0.14%
2021/08/09	1	30.05	0	0.00	30.00	1	3,526	0.03%
2021/08/02	0	0.00	3.1	30.21	30.90	-3.1	3,548	-0.09%
2021/07/27	0	0.00	1	30.00	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	10	30.00	29.85	-10	3,374	-0.30%
2021/07/22	0	0.00	1	29.30	29.00	-1	3,339	-0.03%
2021/07/14	5	28.80	0	0.00	28.65	5	3,870	0.13%
2021/07/08	0	0.00	1	28.80	28.85	-1	4,279	-0.02%
2021/06/29	0	0.00	2	29.18	29.10	-2	4,272	-0.05%
2021/06/25	0	29.70	0	0.00	29.50	0	4,015	0.00%
2021/06/23	0	29.80	0	0.00	29.70	0	3,958	0.00%
2021/06/22	0	0.00	1	30.50	29.85	-1	3,860	-0.03%
2021/06/21	0.1	29.65	9	29.79	29.55	-9	3,570	-0.25%
2021/06/10	3	29.00	0	0.00	28.80	3	3,441	0.09%
2021/06/09	0	0.00	2	29.08	29.20	-2	3,429	-0.06%
2021/06/04	3	29.93	0	0.00	29.30	3	3,439	0.09%
2021/06/03	2	29.30	1	29.50	29.90	1	3,338	0.03%
2021/05/27	1	27.25	0	0.00	27.20	1	3,418	0.03%
2021/05/25	1	27.60	0	0.00	27.45	1	3,897	0.03%
2021/05/07	3	28.40	0	0.00	28.60	3	3,706	0.08%
2021/04/22	5	30.35	2	31.05	30.50	3	3,378	0.09%
2021/04/20	0	0.00	1	31.25	30.45	-1	3,118	-0.03%
2021/04/19	2	30.50	7	30.88	31.10	-5	3,048	-0.16%
2021/04/16	0	0.00	1	29.65	29.75	-1	2,815	-0.04%
2021/04/14	0	0.00	1	29.45	29.20	-1	2,739	-0.04%
2021/04/13	2	28.80	4	28.80	28.75	-2	2,694	-0.07%
2021/04/12	2	28.75	0	0.00	28.80	2	2,694	0.07%
2021/04/09	3	28.88	0	0.00	28.90	3	2,767	0.11%
2021/04/08	2	28.95	0	0.00	29.00	2	2,760	0.07%
2021/03/24	2	29.30	0	0.00	29.35	2	2,894	0.07%
2021/03/23	0	0.00	3	29.05	29.10	-3	2,893	-0.10%
2021/03/22	0	0.00	2	29.00	29.00	-2	2,929	-0.07%
2021/03/16	5	29.50	0	0.00	29.30	5	2,877	0.17%
2021/03/04	0	0.00	1	29.80	30.00	-1	2,795	-0.04%
2021/03/02	2	30.13	6	30.03	29.70	-4	2,725	-0.15%
2021/02/26	4	30.10	17	29.89	30.30	-13	2,564	-0.51%
2021/02/25	2	29.20	3	29.22	29.55	-1	2,295	-0.04%
2021/02/05	1	27.40	0	0.00	27.40	1	2,085	0.05%
2021/01/29	2	27.30	0	0.00	27.15	2	2,150	0.09%
2021/01/26	1	27.65	3	27.83	27.50	-2	2,120	-0.09%
2021/01/25	0	0.00	5	28.00	27.95	-5	2,114	-0.24%
2021/01/22	0	0.00	1	28.25	28.20	-1	2,125	-0.05%
2021/01/20	0	0.00	2	27.50	27.25	-2	2,085	-0.10%
2021/01/15	5	27.80	0	0.00	27.90	5	2,036	0.25%
2021/01/13	3	28.15	0	0.00	28.20	3	1,986	0.15%
2021/01/12	1	28.50	0	0.00	28.10	1	1,963	0.05%
2021/01/08	0	0.00	4	28.80	28.70	-4	1,908	-0.21%
2021/01/07	6	28.61	0	0.00	28.70	6	1,893	0.32%
2021/01/06	1	28.75	0	0.00	28.85	1	1,869	0.05%
2021/01/05	2	29.28	1	29.15	29.15	1	1,829	0.05%
2021/01/04	0	0.00	2	29.60	29.45	-2	1,815	-0.11%
2020/12/11	1	28.00	0	0.00	28.05	1	1,567	0.06%
2020/12/08	3	28.77	0	0.00	28.60	3	1,590	0.19%
2020/12/07	5	28.80	0	0.00	28.85	5	1,616	0.31%
2020/12/04	1	29.10	0	0.00	29.10	1	1,630	0.06%
2020/11/19	0	0.00	1	28.95	29.00	-1	2,900	-0.03%
2020/10/26	2	27.80	10	27.80	27.75	-8	3,234	-0.25%
2020/10/23	10	27.85	0	0.00	27.85	10	3,230	0.31%
2020/10/06	1	28.70	0	0.00	28.80	1	3,418	0.03%
2020/09/24	2	28.55	1	28.40	28.05	1	3,668	0.03%
2020/09/21	0	0.00	0.1	30.10	29.80	-0.1	3,627	0.00%
2020/09/14	3	29.35	0	0.00	29.40	3	3,766	0.08%
2020/09/10	5	30.25	5	30.00	29.85	0	3,733	0.00%
2020/09/09	3	29.90	3	29.83	30.00	0	3,708	0.00%
2020/09/07	1	30.35	0	0.00	30.40	1	3,680	0.03%
2020/09/04	0	0.00	1	30.30	30.25	-1	3,677	-0.03%
2020/09/03	0	0.00	13	30.72	30.65	-13	3,632	-0.36%
2020/09/02	10	30.80	0	0.00	30.85	10	3,597	0.28%
2020/08/31	7	31.05	1	31.95	32.00	6	3,278	0.18%
2020/08/28	0	0.00	20	28.80	29.10	-20	2,640	-0.76%
2020/08/21	1	27.90	0	0.00	28.05	1	2,607	0.04%
2020/08/17	0	0.00	33	28.35	28.40	-33	2,503	-1.32%
2020/08/14	2	27.60	0	0.00	27.60	2	2,506	0.08%
2020/08/13	10	27.40	0	0.00	27.40	10	2,518	0.40%
2020/08/11	10	27.30	0	0.00	27.30	10	2,533	0.39%
2020/08/10	0	0.00	3	27.20	27.20	-3	2,519	-0.12%
2020/08/07	3	26.77	0	0.00	26.70	3	2,500	0.12%
2020/08/06	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/04	5	27.29	0	0.00	27.20	5	2,519	0.20%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/27	2	27.05	0	0.00	26.95	2	2,591	0.08%
2020/07/24	1	27.70	0	0.00	27.65	1	2,582	0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/17	3	28.08	0	0.00	28.00	3	2,608	0.12%
2020/07/14	4	27.68	0	0.00	27.60	4	2,611	0.15%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/10	2	28.20	0	0.00	27.80	2	2,631	0.08%
2020/07/09	2	28.78	7	28.75	28.65	-5	2,602	-0.19%
2020/07/08	20	29.70	0	0.00	29.75	20	2,560	0.78%
2020/07/07	8	29.59	0	0.00	29.65	8	2,497	0.32%
2020/07/03	1	29.75	0	0.00	29.70	1	2,479	0.04%
2020/06/19	0	0.00	6	29.90	29.55	-6	2,429	-0.25%
2020/06/17	0	0.00	10	29.80	29.40	-10	2,464	-0.41%
2020/06/16	0	0.00	2	29.70	29.70	-2	2,500	-0.08%
2020/06/15	2	28.95	0	0.00	29.15	2	2,623	0.08%
2020/06/12	2	28.50	0	0.00	29.10	2	2,646	0.08%
2020/06/11	13	29.60	0	0.00	29.25	13	2,687	0.48%
2020/06/09	1	29.80	0	0.00	29.80	1	2,762	0.04%
2020/05/04	0	0.00	1	28.00	28.05	-1	2,969	-0.03%
2020/04/29	3	28.00	0	0.00	28.05	3	3,066	0.10%
2020/04/20	1	27.85	0	0.00	27.80	1	3,541	0.03%
2020/04/15	0	0.00	0.1	28.45	28.40	-0.1	4,255	0.00%
2020/04/09	1	27.90	0	0.00	27.95	1	4,817	0.02%
2020/03/25	1	26.80	0	0.00	26.50	1	6,557	0.02%
2020/03/24	0	0.00	5	26.30	26.10	-5	6,581	-0.08%
2020/03/23	0	0.00	5	25.62	26.00	-5	6,688	-0.07%
2020/03/20	5	27.02	0	0.00	26.95	5	6,707	0.07%
2020/03/03	1	31.10	0	0.00	31.15	1	6,058	0.02%
2020/03/02	0	0.00	8	30.81	31.00	-8	6,044	-0.13%
2020/02/27	0	0.00	1	31.50	31.35	-1	5,990	-0.02%
2020/02/26	2	31.65	0	0.00	31.70	2	5,938	0.03%
2020/02/21	5	32.70	0	0.00	32.60	5	5,738	0.09%
2020/02/12	2	33.05	0	0.00	32.85	2	5,596	0.04%
2020/02/10	1	32.70	0	0.00	32.65	1	5,518	0.02%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/05	1	33.35	0	0.00	33.30	1	5,406	0.02%
2020/01/20	2	34.95	0	35.00	34.95	2	4,941	0.04%
2020/01/13	1	35.25	0	0.00	34.75	1	4,620	0.02%
2020/01/09	0	0.00	2	34.50	34.30	-2	3,935	-0.05%
2020/01/08	2	34.68	0	0.00	34.30	2	3,847	0.05%
2020/01/07	1	34.50	0	0.00	34.75	1	3,711	0.03%
2020/01/03	2	35.18	7	35.14	35.05	-5	3,437	-0.15%
2020/01/02	7	35.57	3	35.62	35.85	4	3,225	0.12%
2019/12/31	6	35.98	36	34.19	35.90	-30	2,963	-1.01%
2019/12/30	3	33.53	0	0.00	33.50	3	2,327	0.13%
2019/12/27	5	32.98	0	0.00	32.50	5	2,156	0.23%
2019/12/26	0	0.00	0.2	32.95	32.85	-0.2	2,051	-0.01%
2019/12/23	6	33.12	13	33.33	33.10	-7	1,654	-0.42%
2019/12/20	2	31.65	0	0.00	31.60	2	1,312	0.15%
2019/12/19	2	31.68	0	0.00	31.50	2	1,299	0.15%
2019/12/18	2	32.35	2	32.55	32.10	0	1,240	0.00%
2019/12/17	0	0.00	2	31.80	31.60	-2	1,091	-0.18%
2019/12/13	3	31.17	0	0.00	31.20	3	1,050	0.29%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/05	11	31.24	0	0.00	31.20	11	1,056	1.04%
2019/12/03	1	31.30	0	0.00	31.35	1	1,010	0.10%
2019/12/02	10	31.65	0	0.00	31.60	10	976	1.02%
2019/11/27	0	0.00	5	31.75	31.80	-5	988	-0.51%
2019/11/26	1	31.75	0	0.00	31.80	1	975	0.10%
2019/11/22	1	31.75	0	0.00	31.80	1	971	0.10%
2019/11/19	10	31.75	0	0.00	31.80	10	995	1.00%
2019/11/15	3	31.85	0	0.00	31.90	3	1,051	0.29%
2019/11/12	5	31.85	0	0.00	31.85	5	1,086	0.46%
2019/11/11	0	0.00	5	31.80	31.80	-5	1,098	-0.46%
2019/11/08	2	31.90	0	0.00	31.80	2	1,093	0.18%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/24	1	31.55	0	0.00	31.60	1	1,162	0.09%
2019/10/22	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/09/26	0	0.00	1	32.85	32.70	-1	1,471	-0.07%
2019/09/25	1	32.50	0	0.00	32.65	1	1,560	0.06%
2019/09/19	2	31.98	0	0.00	31.90	2	1,692	0.12%
2019/08/26	1	32.35	0	0.00	32.30	1	1,999	0.05%
2019/08/16	0	0.00	1	32.15	31.90	-1	2,011	-0.05%
2019/07/26	1	31.70	0	0.00	32.00	1	1,976	0.05%
2019/07/12	0	0.00	2	33.10	33.15	-2	1,949	-0.10%
2019/07/10	2	32.90	0	0.00	32.80	2	1,982	0.10%
2019/07/09	0	0.00	1	33.45	33.30	-1	1,992	-0.05%
2019/07/08	0	0.00	2	34.30	34.40	-2	1,968	-0.10%
2019/07/02	3	34.00	1	34.45	33.60	2	1,844	0.11%
2019/06/27	0	0.00	1	34.05	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	1	33.75	33.80	-1	1,668	-0.06%
2019/05/30	0	0.00	1	32.55	32.55	-1	1,776	-0.06%
2019/05/28	0	0.00	1	31.75	31.75	-1	1,740	-0.06%
2019/05/09	1	30.70	0	0.00	30.65	1	1,928	0.05%
2019/04/19	0	0.00	1	31.60	31.60	-1	2,324	-0.04%
2019/04/16	1	31.40	0	0.00	31.40	1	2,298	0.04%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/01	1	32.35	0	0.00	32.20	1	2,182	0.05%
2019/03/19	0	0.00	1	32.00	32.00	-1	2,095	-0.05%
2019/03/15	0	0.00	2	32.23	32.20	-2	2,039	-0.10%
2019/03/14	2	31.85	0	0.00	31.75	2	2,005	0.10%
2019/03/13	1	31.95	0	0.00	32.10	1	1,948	0.05%
2019/03/12	2	33.50	0	0.00	33.35	2	1,838	0.11%
2019/02/13	2	34.35	0	0.00	33.80	2	1,735	0.12%
2019/02/11	1	34.55	4	34.41	34.55	-3	1,676	-0.18%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/29	0	0.00	1	33.90	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	1	33.95	34.05	-1	1,485	-0.07%
2019/01/24	3	33.30	0	0.00	33.20	3	1,340	0.22%
2019/01/14	0	0.00	1	31.85	31.85	-1	1,210	-0.08%
2019/01/02	5	31.30	5	31.10	31.05	0	1,271	0.00%
2018/12/13	0	0.00	2	30.00	30.05	-2	1,348	-0.15%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/11/16	0	0.00	1	29.60	29.70	-1	1,163	-0.09%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/10/16	2	29.75	0	0.00	29.25	2	1,075	0.19%
2018/10/03	3	32.10	5	32.29	31.90	-2	965	-0.21%
2018/09/06	1	30.25	0	0.00	30.25	1	947	0.11%
2018/08/24	0	0.00	2.1	30.22	30.30	-2.1	1,170	-0.18%
2018/08/10	1	30.25	0	0.00	30.25	1	1,174	0.09%
2018/07/26	0	0.00	2.4	30.22	30.30	-2.4	1,277	-0.19%
2018/07/23	1	30.90	0	0.00	30.90	1	1,266	0.08%
2018/07/16	1	30.70	0	0.00	30.65	1	1,362	0.07%
2018/07/11	5	30.70	0	0.00	30.55	5	1,389	0.36%
2018/06/29	1	31.70	0	0.00	31.70	1	1,426	0.07%
2018/06/14	3	32.65	0	0.00	32.45	3	1,226	0.24%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	1	33.15	0	0.00	33.10	1	1,044	0.10%
2018/05/24	0	0.00	2	33.80	33.80	-2	987	-0.20%
2018/05/14	2	33.70	0	0.00	33.70	2	1,081	0.18%
2018/05/03	1	34.15	0	0.00	34.15	1	1,067	0.09%
2018/04/26	0	0.00	8	35.40	35.25	-8	1,042	-0.77%
2018/04/20	0	0.00	2	34.20	34.95	-2	1,016	-0.20%
2018/04/19	2	33.90	0	0.00	33.85	2	1,031	0.19%
2018/04/13	0	0.00	1	34.65	34.65	-1	1,045	-0.10%
2018/04/12	0	0.00	1	34.75	34.65	-1	1,051	-0.10%
2018/04/10	2	34.30	0	0.00	34.30	2	1,105	0.18%
2018/03/13	1	34.15	0	0.00	34.20	1	1,656	0.06%
2018/03/12	2	34.08	0	0.00	34.15	2	1,819	0.11%
2018/03/09	2	33.93	3	33.85	34.00	-1	1,957	-0.05%
2018/03/08	1	33.80	0	0.00	33.90	1	2,053	0.05%
2018/03/07	1	33.75	0	0.00	33.75	1	2,079	0.05%
2018/03/06	1	33.85	0	0.00	33.75	1	2,107	0.05%
2018/03/05	1	33.90	0	0.00	33.70	1	2,152	0.05%
2018/02/06	0	0.00	10	33.35	34.15	-10	2,431	-0.41%
2018/02/05	1	34.45	0	0.00	34.50	1	2,427	0.04%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/10	2	36.95	0	0.00	36.95	2	2,718	0.07%
2018/01/04	1	36.95	0	0.00	36.60	1	2,688	0.04%