漢翔 (2634)-第一金-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
52.9
漲跌
▲0.8
漲幅
+1.54%
成交量
5,168張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-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

第一金-彰化券商分點個股進出
第一金-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
2024/06/24	3	52.10	0	0.00	52.10	3	18,505	0.02%
2024/06/21	3	52.50	1	52.90	52.30	2	18,485	0.01%
2024/06/20	5	53.18	1	53.90	52.70	4	18,527	0.02%
2024/06/19	3	52.53	1	52.10	52.10	2	18,615	0.01%
2024/06/18	1	52.90	0	53.10	52.80	1	18,575	0.01%
2024/06/17	1	53.00	0	0.00	52.90	1	18,590	0.01%
2024/06/14	0	0.00	1	52.90	52.90	-1	18,598	-0.01%
2024/06/13	5	52.80	6	53.05	53.10	-1	18,606	-0.01%
2024/06/12	1	52.50	1	52.60	52.60	0	18,670	0.00%
2024/06/11	4.2	53.23	1	53.00	53.00	3.2	18,674	0.02%
2024/06/07	0	0.00	1	54.30	54.60	-1	18,620	-0.01%
2024/06/06	16	53.49	2	54.10	54.00	14	18,568	0.08%
2024/06/05	1	53.80	1	54.00	53.80	0	18,528	0.00%
2024/06/04	1	53.50	1	53.70	53.50	0	18,607	0.00%
2024/06/03	3	53.27	1	53.30	53.10	2	18,623	0.01%
2024/05/31	2.1	53.25	3.5	53.13	52.90	-1.4	18,623	-0.01%
2024/05/30	0.1	53.20	0	0.00	52.90	0.1	18,607	0.00%
2024/05/29	2.1	54.20	1.2	54.04	54.00	1	18,554	0.01%
2024/05/28	2	55.70	4	55.80	55.40	-2	18,412	-0.01%
2024/05/27	6.5	55.85	1.1	56.00	55.80	5.4	18,383	0.03%
2024/05/24	11	55.62	3	55.77	55.90	8	18,324	0.04%
2024/05/23	5	56.80	13.1	57.04	56.30	-8.1	18,221	-0.04%
2024/05/22	10.2	55.15	13	54.68	54.60	-2.9	17,613	-0.02%
2024/05/21	4	56.15	11	56.58	55.90	-7	17,365	-0.04%
2024/05/20	23	57.28	18.1	57.77	57.00	4.9	17,119	0.03%
2024/05/17	4	57.30	20	57.11	57.40	-16	16,493	-0.10%
2024/05/16	11	55.65	0	0.00	55.70	11	16,178	0.07%
2024/05/15	4	56.33	5.1	57.14	55.70	-1.1	16,108	-0.01%
2024/05/14	15	55.43	14	55.78	56.30	1	15,840	0.01%
2024/05/13	6.2	53.79	4	54.10	53.30	2.2	15,566	0.01%
2024/05/10	5	54.30	1	54.40	54.50	4	15,519	0.03%
2024/05/09	5.2	54.17	4	54.60	53.80	1.2	15,501	0.01%
2024/05/08	22	54.04	1	54.50	54.50	21	15,444	0.14%
2024/05/07	3.6	55.75	1	56.60	55.70	2.6	15,150	0.02%
2024/05/06	7	55.99	1.1	56.00	56.00	5.9	15,052	0.04%
2024/05/03	4	57.03	3	57.37	56.80	1	14,897	0.01%
2024/05/02	2	56.70	8	57.55	57.90	-6	14,767	-0.04%
2024/04/30	3	57.53	1	57.20	57.20	2	14,617	0.01%
2024/04/29	7	57.66	3	57.80	57.80	4	14,483	0.03%
2024/04/26	8.1	57.42	15	57.61	57.70	-6.9	14,327	-0.05%
2024/04/25	2	57.45	18.2	57.72	57.30	-16.2	14,138	-0.11%
2024/04/24	4.6	57.39	15	57.97	57.10	-10.4	13,958	-0.07%
2024/04/23	8	57.57	7	57.63	57.80	1	13,656	0.01%
2024/04/22	12.1	56.98	5	58.48	56.10	7.1	13,472	0.05%
2024/04/19	16	58.31	19	58.44	57.60	-3	13,470	-0.02%
2024/04/18	5	57.14	23.2	58.10	58.70	-18.2	12,973	-0.14%
2024/04/17	13	55.96	11	56.46	55.80	2	12,495	0.02%
2024/04/16	31.3	56.28	15	55.89	55.40	16.3	12,617	0.13%
2024/04/15	27.1	59.06	10.1	59.53	58.00	17	12,092	0.14%
2024/04/12	13.1	56.42	5	56.98	56.80	8.1	11,131	0.07%
2024/04/11	8	56.18	15	56.26	55.80	-7	11,010	-0.06%
2024/04/10	25	57.50	9	57.57	56.80	16	10,635	0.15%
2024/04/09	15	56.70	41.5	55.96	57.50	-26.5	9,678	-0.27%
2024/04/08	3	53.03	1	53.00	53.00	2	8,809	0.02%
2024/04/03	8	53.79	3	53.83	53.70	5	8,809	0.06%
2024/04/02	3	54.07	2	54.50	54.30	1	8,725	0.01%
2024/04/01	2	54.15	2.5	53.98	54.40	-0.5	8,554	-0.01%
2024/03/29	5	52.80	11	52.73	52.60	-6	8,247	-0.07%
2024/03/28	8.2	53.73	7.5	54.01	52.60	0.7	8,231	0.01%
2024/03/27	1.5	52.20	2	52.10	53.20	-0.5	7,646	-0.01%
2024/03/26	0.1	50.00	1	50.70	49.65	-0.9	7,194	-0.01%
2024/03/25	0	0.00	1	50.50	50.40	-1	7,200	-0.01%
2024/03/22	2	50.25	1	48.95	50.30	1	7,172	0.01%
2024/03/21	1	48.50	1	48.25	48.70	0	6,957	0.00%
2024/03/18	1	47.70	10.4	48.10	48.40	-9.4	7,276	-0.13%
2024/03/15	0	0.00	10	48.25	47.55	-10	7,377	-0.14%
2024/03/12	0	0.00	1	47.95	48.15	-1	7,418	-0.01%
2024/03/11	1	47.65	0	0.00	47.55	1	7,409	0.01%
2024/03/08	0	0.00	3.6	47.42	47.10	-3.6	7,416	-0.05%
2024/03/07	1	48.40	0.2	48.55	48.30	0.8	7,380	0.01%
2024/03/06	1	48.90	0	0.00	48.90	1	7,391	0.01%
2024/03/05	0	0.00	81	49.46	49.45	-81	7,401	-1.09%
2024/03/04	0	0.00	7	49.95	49.80	-7	7,410	-0.09%
2024/03/01	1	49.75	0	0.00	49.60	1	7,433	0.01%
2024/02/29	0	0.00	2	49.65	49.65	-2	7,682	-0.03%
2024/02/27	2	49.25	0.2	49.58	48.90	1.8	8,222	0.02%
2024/02/26	1	49.50	22	49.39	49.75	-21	8,200	-0.26%
2024/02/23	6	48.68	2	48.50	48.40	4	8,159	0.05%
2024/02/22	0	0.00	10	49.15	49.25	-10	8,163	-0.12%
2024/02/21	10	49.19	100	49.20	49.10	-90	8,207	-1.10%
2024/02/20	0	0.00	1	49.20	49.05	-1	8,243	-0.01%
2024/02/16	0	0.00	1	49.25	49.30	-1	8,393	-0.01%
2024/02/15	0	0.00	1	48.80	49.20	-1	8,522	-0.01%
2024/02/02	3	48.35	13	48.56	48.25	-10	8,539	-0.12%
2024/02/01	3	48.85	3.1	48.85	48.85	-0.1	8,508	0.00%
2024/01/31	6	49.17	5	49.22	49.20	1	8,619	0.01%
2024/01/26	1	50.10	3	49.93	49.90	-2	9,023	-0.02%
2024/01/25	0	0.00	0.1	50.40	50.10	-0.1	9,076	0.00%
2024/01/24	1	50.00	0	0.00	50.50	1	9,094	0.01%
2024/01/23	0	0.00	2	50.35	50.20	-2	9,120	-0.02%
2024/01/22	1	50.00	3.2	50.10	49.90	-2.2	9,131	-0.02%
2024/01/18	10.1	49.84	6.1	49.84	49.80	4	9,208	0.04%
2024/01/17	4	50.68	2	50.20	50.20	2	9,224	0.02%
2024/01/16	5	51.32	3	51.30	51.30	2	9,252	0.02%
2024/01/15	59.6	53.04	20	53.39	52.10	39.6	9,218	0.43%
2024/01/12	17	52.77	38	52.99	53.00	-21	8,866	-0.24%
2024/01/11	19	50.91	9.1	51.52	52.00	9.9	8,723	0.11%
2024/01/10	25.1	51.99	119	51.78	51.60	-93.9	8,783	-1.07%	大賣/
2024/01/09	31	51.81	1.2	51.53	51.50	29.9	8,630	0.35%
2024/01/08	11.1	54.03	14.2	54.31	53.70	-3.1	8,428	-0.04%
2024/01/05	3.1	54.26	2	53.50	54.20	1.1	8,203	0.01%
2024/01/04	8	52.86	0	0.00	52.70	8	8,070	0.10%
2024/01/03	1	53.00	1	53.40	52.70	0	8,366	0.00%
2024/01/02	1	53.70	2	53.80	53.60	-1	8,328	-0.01%
2023/12/29	4.1	53.50	7	53.56	53.60	-2.9	8,357	-0.03%
2023/12/27	6	53.15	0	0.00	52.80	6	8,352	0.07%
2023/12/26	1	53.10	0	0.00	53.00	1	8,419	0.01%
2023/12/25	3	53.40	2	53.05	53.30	1	8,402	0.01%
2023/12/22	0	0.00	3	52.50	52.30	-3	8,360	-0.04%
2023/12/21	14	53.15	9	53.20	52.10	5	8,547	0.06%
2023/12/20	0	0.00	3	52.77	52.70	-3	8,441	-0.04%
2023/12/19	1	51.70	0	0.00	52.00	1	8,505	0.01%
2023/12/18	0	0.00	2	52.80	52.80	-2	8,579	-0.02%
2023/12/15	15	52.66	2	52.65	52.50	13	8,674	0.15%
2023/12/14	83	52.32	1	52.40	52.00	82	8,797	0.93%
2023/12/13	8	52.79	11	52.35	51.90	-3	8,952	-0.03%
2023/12/12	0	0.00	13	52.92	52.70	-13	8,927	-0.15%
2023/12/08	13	51.92	1	51.50	51.50	12	9,174	0.13%
2023/12/07	2	53.00	2	53.20	52.20	0	9,367	0.00%
2023/12/06	1	52.40	6	52.40	52.00	-5	10,039	-0.05%
2023/12/05	1	52.60	3	52.53	52.40	-2	10,377	-0.02%
2023/12/04	8	52.79	12	53.00	53.10	-4	10,439	-0.04%
2023/12/01	5	52.10	9	52.39	52.30	-4	10,463	-0.04%
2023/11/30	3	51.47	3	51.43	51.80	0	10,729	0.00%
2023/11/29	5.1	51.93	1	51.90	51.90	4.1	11,055	0.04%
2023/11/28	36.6	52.07	4	52.35	52.30	32.6	11,478	0.28%
2023/11/27	30.1	52.61	12	51.83	51.60	18.1	11,941	0.15%
2023/11/24	6	52.30	14.5	52.63	52.60	-8.5	11,969	-0.07%
2023/11/22	0	0.00	14	50.80	50.70	-14	13,177	-0.11%
2023/11/21	3	50.67	1	50.60	50.60	2	14,097	0.01%
2023/11/20	1	51.10	14	50.97	51.20	-13	15,292	-0.09%
2023/11/17	3	50.50	3	50.40	50.40	0	16,846	0.00%
2023/11/16	1	50.00	0	0.00	50.40	1	16,958	0.01%
2023/11/15	110	49.57	0	0.00	49.25	110	16,884	0.65%	大買/鉅額交易
2023/11/14	1	50.90	1	49.75	49.25	0	16,885	0.00%
2023/11/13	1	49.10	0	0.00	49.15	1	16,852	0.01%
2023/11/10	7	48.79	4	48.55	48.55	3	16,862	0.02%
2023/11/09	2	49.50	3	49.15	49.10	-1	16,918	-0.01%
2023/11/08	3	49.52	3	49.97	49.50	0	17,049	0.00%
2023/11/07	22	49.69	6	49.35	49.35	16	17,126	0.09%
2023/11/06	1	51.60	4	51.85	51.60	-3	17,057	-0.02%
2023/11/03	1	51.90	2	51.80	51.80	-1	17,234	-0.01%
2023/11/02	5	49.55	2	49.93	50.10	3	17,601	0.02%
2023/11/01	1	48.45	1	48.70	48.70	0	17,693	0.00%
2023/10/31	7	49.91	5	49.14	48.55	2	17,832	0.01%
2023/10/30	1	49.80	0	0.00	49.60	1	17,965	0.01%
2023/10/27	2	50.10	2	50.10	50.10	0	18,128	0.00%
2023/10/26	11	50.04	4	50.35	50.00	7	18,398	0.04%
2023/10/24	0	0.00	15	48.65	50.10	-15	18,391	-0.08%
2023/10/23	0	0.00	1	48.22	48.40	-1	18,373	-0.01%
2023/10/20	6	48.69	14	48.41	48.45	-8	18,464	-0.04%
2023/10/19	2	49.40	3	49.67	49.80	-1	18,502	-0.01%
2023/10/18	12	49.97	6.3	49.76	49.30	5.8	18,654	0.03%
2023/10/17	6	52.67	4	51.60	51.60	2	18,695	0.01%
2023/10/16	8.2	53.80	3	53.70	53.70	5.2	18,661	0.03%
2023/10/13	8	54.23	3.3	54.51	54.70	4.7	18,861	0.02%
2023/10/12	6	54.23	3	54.17	54.30	3	19,063	0.02%
2023/10/11	15	55.26	16	54.41	53.90	-1	19,196	-0.01%
2023/10/06	17.2	53.65	10	53.80	53.80	7.2	19,075	0.04%
2023/10/05	3	53.37	6.1	53.69	53.60	-3.1	19,149	-0.02%
2023/10/04	1	53.50	1.9	53.50	53.30	-0.9	19,196	0.00%
2023/10/03	5	54.44	2.6	54.27	54.20	2.4	19,333	0.01%
2023/10/02	9	54.94	8.1	55.11	55.00	0.9	19,460	0.00%
2023/09/28	5	54.74	7	54.80	54.90	-2	19,648	-0.01%
2023/09/27	4	54.05	9	54.33	54.40	-5	20,053	-0.02%
2023/09/26	22	55.48	5	54.66	54.60	17	20,131	0.08%
2023/09/25	11	56.60	13	57.03	56.70	-2	20,174	-0.01%
2023/09/22	5	55.70	3	55.47	55.70	2	20,194	0.01%
2023/09/21	7	55.59	10	55.29	55.50	-3	20,340	-0.01%
2023/09/20	10	56.22	4.6	56.02	56.00	5.4	20,661	0.03%
2023/09/19	4.2	56.72	4	56.80	56.20	0.2	20,917	0.00%
2023/09/18	2	58.65	1	58.60	57.60	1	21,299	0.00%
2023/09/15	8.1	58.61	7.6	58.28	58.00	0.5	22,514	0.00%
2023/09/14	6.1	59.55	2	59.20	59.20	4.1	24,361	0.02%
2023/09/13	3	59.97	3	60.00	59.90	0	25,282	0.00%
2023/09/12	5.1	60.97	10	60.70	60.50	-4.9	25,608	-0.02%
2023/09/11	8	62.46	7.2	62.04	60.80	0.8	25,750	0.00%
2023/09/08	14	61.23	2.7	61.80	61.90	11.3	25,155	0.04%
2023/09/07	4.2	60.38	1	60.40	60.40	3.2	24,936	0.01%
2023/09/06	1	60.20	2	60.55	60.30	-1	25,092	0.00%
2023/09/05	3.1	60.48	2.5	59.58	59.50	0.6	25,246	0.00%
2023/09/04	2.1	61.83	8	62.71	61.30	-5.9	25,481	-0.02%
2023/09/01	14	62.57	16	62.17	62.40	-2	25,566	-0.01%
2023/08/31	1	62.90	15	62.00	62.00	-14	25,428	-0.06%
2023/08/30	7	61.09	15	61.25	61.60	-8	25,425	-0.03%
2023/08/29	19	59.98	9.3	60.63	61.50	9.7	25,440	0.04%
2023/08/28	10	62.21	7	62.07	61.00	3	24,866	0.01%
2023/08/25	16	61.08	6	60.98	60.30	10	23,852	0.04%
2023/08/24	32	61.12	17.1	61.98	61.40	14.9	23,172	0.06%
2023/08/23	31	59.03	39.4	59.52	59.00	-8.4	22,194	-0.04%
2023/08/22	2	54.40	4	55.30	55.50	-2	20,868	-0.01%
2023/08/21	1	55.50	0.6	55.23	55.50	0.4	20,986	0.00%
2023/08/17	0	0.00	2	54.90	55.10	-2	22,073	-0.01%
2023/08/16	3	53.93	3	53.83	53.80	0	22,699	0.00%
2023/08/15	3	53.87	21	54.00	53.90	-18	23,079	-0.08%
2023/08/14	13	54.47	41	54.26	54.00	-28	23,352	-0.12%
2023/08/11	26.1	56.95	10	56.80	56.80	16.1	23,780	0.07%
2023/08/10	6	57.67	14	57.84	58.00	-8	23,730	-0.03%
2023/08/09	16	58.12	16	58.19	58.30	0	23,730	0.00%
2023/08/08	4	58.23	1	59.00	57.80	3	23,855	0.01%
2023/08/07	0	0.00	1	55.90	57.20	-1	23,996	0.00%
2023/08/04	1	55.70	5	55.96	56.10	-4	24,323	-0.02%
2023/08/02	1	55.30	6	55.35	55.20	-5	24,828	-0.02%
2023/08/01	1	56.50	0	0.00	54.80	1	25,063	0.00%
2023/07/31	3	55.00	4	55.08	55.50	-1	25,683	0.00%
2023/07/28	7	53.76	5	53.88	53.80	2	26,100	0.01%
2023/07/27	1	54.30	2	54.60	54.50	-1	27,285	0.00%
2023/07/26	1	54.00	0	0.00	53.40	1	28,078	0.00%
2023/07/25	4	53.23	10	53.57	54.00	-6	29,699	-0.02%
2023/07/24	4	53.35	3	53.73	53.50	1	31,348	0.00%
2023/07/21	3	55.10	2	55.30	54.40	1	32,211	0.00%
2023/07/20	17	55.57	11	55.73	55.70	6	34,259	0.02%
2023/07/19	6.4	53.71	5.1	54.23	53.70	1.3	35,118	0.00%
2023/07/18	2	53.70	1	53.90	53.50	1	35,969	0.00%
2023/07/17	5.2	54.88	1.1	54.29	54.80	4.1	36,519	0.01%
2023/07/14	2	56.05	1	56.60	55.70	1	37,088	0.00%
2023/07/13	6.1	56.77	4	56.28	56.10	2.1	38,925	0.01%
2023/07/12	0	0.00	1	57.90	57.20	-1	41,165	0.00%
2023/07/11	2.4	58.18	1	58.30	57.70	1.4	43,826	0.00%
2023/07/10	10	58.97	4	58.43	58.30	6	45,283	0.01%
2023/07/07	14	59.20	12	59.66	59.40	2	46,632	0.00%
2023/07/06	17	60.59	10	60.26	60.20	7	47,102	0.01%
2023/07/05	11	62.51	14	62.36	61.90	-3	47,378	-0.01%
2023/07/04	6	61.20	1	61.20	61.30	5	47,089	0.01%
2023/07/03	6	60.32	10	60.37	61.40	-4	47,026	-0.01%
2023/06/30	14	59.93	7	60.10	60.00	7	46,820	0.01%
2023/06/29	26	61.08	27	60.61	60.50	-1	46,813	0.00%
2023/06/28	16	60.99	13	61.32	60.70	3	46,669	0.01%
2023/06/27	18	59.59	9	60.38	59.30	9	46,754	0.02%
2023/06/26	49	61.96	8	61.63	60.70	41	47,177	0.09%
2023/06/21	43	65.06	32	64.49	63.40	11	46,949	0.02%
2023/06/20	147	64.58	88	64.93	65.00	59	45,875	0.13%	大買/
2023/06/19	14	60.48	20.2	62.39	63.90	-6.2	43,882	-0.01%
2023/06/16	2	57.60	11	57.92	58.10	-9	42,910	-0.02%
2023/06/15	5	56.06	5.6	55.92	57.30	-0.6	42,614	0.00%
2023/06/14	20.1	56.43	2	56.35	56.00	18.1	42,368	0.04%
2023/06/13	6.3	56.83	2	56.60	56.60	4.3	42,460	0.01%
2023/06/12	12.1	56.60	21	56.93	56.50	-8.9	42,670	-0.02%
2023/06/09	2.2	57.88	2	57.60	57.50	0.2	42,840	0.00%
2023/06/08	4	57.75	8	57.85	57.70	-4	43,055	-0.01%
2023/06/07	3	57.50	0	0.00	57.50	3	42,805	0.01%
2023/06/06	6	57.38	3	56.37	56.40	3	43,073	0.01%
2023/06/05	20	57.25	23	57.40	57.30	-3	43,876	-0.01%
2023/06/02	15	56.23	8	56.30	56.30	7	43,546	0.02%
2023/06/01	1	55.00	12	55.53	55.30	-11	43,401	-0.03%
2023/05/31	2	54.85	0	0.00	55.40	2	43,443	0.00%
2023/05/30	12	54.88	2	54.70	54.80	10	43,459	0.02%
2023/05/29	6	55.85	12	55.55	55.80	-6	43,343	-0.01%
2023/05/26	3	54.73	6.1	55.15	54.80	-3.1	43,222	-0.01%
2023/05/25	2	55.85	2	56.20	56.00	0	43,100	0.00%
2023/05/24	11.1	57.48	4.1	57.03	56.70	7	43,064	0.02%
2023/05/23	10	56.65	11	56.91	56.70	-1	42,899	0.00%
2023/05/22	6	56.57	8	56.31	56.90	-2	42,593	0.00%
2023/05/19	11	54.70	10	55.03	54.20	1	42,282	0.00%
2023/05/18	13	54.85	7	54.80	54.50	6	42,021	0.01%
2023/05/17	12	55.81	5.1	55.37	55.00	6.9	41,789	0.02%
2023/05/16	10	53.86	6	53.83	53.70	4	41,378	0.01%
2023/05/15	3	53.53	4	53.60	53.70	-1	41,725	0.00%
2023/05/12	2	53.50	3	53.97	54.40	-1	43,241	0.00%
2023/05/11	3	54.57	2	53.65	54.00	1	43,592	0.00%
2023/05/10	7	55.44	5	55.70	55.30	2	43,073	0.00%
2023/05/09	9	54.96	5.1	55.55	54.50	3.9	42,634	0.01%
2023/05/08	5	56.76	3	56.60	56.60	2	42,096	0.00%
2023/05/05	7	56.59	8.1	56.49	56.40	-1.1	41,801	0.00%
2023/05/04	22	58.25	17	58.04	57.60	5	41,148	0.01%
2023/05/03	16	58.82	16.2	58.62	58.70	-0.2	40,545	0.00%
2023/05/02	17.1	58.36	14	57.73	57.40	3.1	39,311	0.01%
2023/04/28	20	58.65	20	58.46	58.00	0	38,504	0.00%
2023/04/27	30	57.44	33	57.40	57.50	-3	36,822	-0.01%
2023/04/26	23	55.50	13	55.73	55.90	10	35,055	0.03%
2023/04/25	56	57.60	61	56.84	56.40	-5	34,075	-0.01%
2023/04/24	38.1	55.79	18	56.57	57.50	20.1	31,803	0.06%
2023/04/21	7	53.93	8	53.98	54.70	-1	30,689	0.00%
2023/04/20	12.1	54.96	12	54.71	54.40	0.1	29,705	0.00%
2023/04/19	9	56.29	4	56.08	56.60	5	28,932	0.02%
2023/04/18	50	56.63	47	57.18	55.90	3	28,155	0.01%
2023/04/17	41.3	57.53	40	57.65	58.00	1.3	26,225	0.00%
2023/04/14	51	54.65	58.1	54.28	54.20	-7.1	23,870	-0.03%
2023/04/13	22	51.17	21.2	51.05	52.90	0.8	21,249	0.00%
2023/04/12	44.2	46.86	71	47.58	48.15	-26.8	20,124	-0.13%
2023/04/11	61	44.49	49	43.87	43.80	12	18,629	0.06%
2023/04/10	7.1	43.68	30	43.85	44.30	-22.9	18,055	-0.13%
2023/04/07	3	42.13	0	0.00	42.40	3	17,575	0.02%
2023/04/06	0	0.00	6	42.00	42.00	-6	17,668	-0.03%
2023/03/31	24	41.65	1	41.65	41.65	23	17,716	0.13%
2023/03/30	3	41.63	15	41.32	41.85	-12	17,689	-0.07%
2023/03/29	7	41.46	5	41.60	41.55	2	17,597	0.01%
2023/03/28	27	41.82	39	41.33	41.20	-12	17,588	-0.07%
2023/03/27	14	44.05	15	43.65	43.20	-1	17,093	-0.01%
2023/03/24	32	42.04	20.1	42.01	42.45	11.9	16,439	0.07%
2023/03/23	5	41.64	2	41.80	41.75	3	16,380	0.02%
2023/03/22	7	40.76	1	40.85	40.85	6	16,148	0.04%
2023/03/21	0	0.00	1	41.10	41.00	-1	16,101	-0.01%
2023/03/20	4	40.56	14	40.74	41.00	-10	16,040	-0.06%
2023/03/17	12	40.54	2	40.25	40.25	10	16,072	0.06%
2023/03/16	4	40.23	9	39.92	40.20	-5	16,215	-0.03%
2023/03/15	14	40.74	10	41.17	41.00	4	16,594	0.02%
2023/03/14	4	39.84	3	40.28	39.85	1	16,663	0.01%
2023/03/13	10	39.28	2	39.00	38.95	8	17,010	0.05%
2023/03/10	10	40.77	2	41.75	40.90	8	17,105	0.05%
2023/03/09	15	42.00	22	41.86	42.05	-7	17,023	-0.04%
2023/03/08	24	41.06	42	41.48	41.00	-18	16,777	-0.11%
2023/03/07	3	39.10	4	39.23	39.40	-1	16,726	-0.01%
2023/03/06	22	38.67	0	0.00	38.65	22	16,633	0.13%
2023/03/02	7	37.94	0	0.00	37.85	7	16,435	0.04%
2023/03/01	4	38.06	1	38.00	38.00	3	16,423	0.02%
2023/02/24	6	38.52	2	38.75	38.50	4	16,568	0.02%
2023/02/23	3	38.93	2	39.05	39.20	1	16,400	0.01%
2023/02/22	4	38.86	6	38.88	39.20	-2	16,303	-0.01%
2023/02/21	8	39.53	7	38.69	38.80	1	16,229	0.01%
2023/02/20	2	38.75	4	38.99	38.80	-2	15,930	-0.01%
2023/02/17	3	38.67	3.7	38.61	38.50	-0.7	15,735	0.00%
2023/02/16	3	37.95	1	37.75	38.00	2	15,357	0.01%
2023/02/15	3	37.33	13.1	37.67	37.30	-10.1	15,226	-0.07%
2023/02/14	5	37.06	4	37.31	37.60	1	15,097	0.01%
2023/02/13	12	37.31	3	38.08	37.65	9	15,039	0.06%
2023/02/10	24	38.48	143	39.73	37.95	-119	14,717	-0.81%	大賣/鉅額交易
2023/02/09	14.1	37.28	9	37.53	37.35	5.1	13,007	0.04%
2023/02/08	17	35.90	15	35.90	35.90	2	12,322	0.02%
2023/02/03	2	35.10	0	0.00	34.95	2	12,155	0.02%
2023/02/02	2	34.40	6	34.65	34.45	-4	12,027	-0.03%
2023/02/01	2	34.40	0	0.00	34.55	2	11,897	0.02%
2023/01/30	1	34.10	1	34.10	34.10	0	11,767	0.00%
2023/01/16	2	34.40	0	0.00	34.40	2	11,809	0.02%
2023/01/13	0	0.00	2	34.70	34.70	-2	11,871	-0.02%
2023/01/11	9	35.46	0	0.00	35.05	9	11,993	0.08%
2023/01/09	3	35.05	3	34.95	34.95	0	11,937	0.00%
2023/01/05	5	35.60	1	35.25	35.25	4	12,024	0.03%
2023/01/04	20	35.19	10	35.41	35.45	10	11,953	0.08%
2023/01/03	8	35.25	2	35.40	35.40	6	11,892	0.05%
2022/12/30	2	35.98	3	35.98	35.75	-1	11,774	-0.01%
2022/12/29	1	34.90	1	35.10	35.10	0	11,294	0.00%
2022/12/28	1	35.15	3	35.47	35.10	-2	11,223	-0.02%
2022/12/27	3	35.17	0	0.00	35.00	3	11,126	0.03%
2022/12/23	0	0.00	5	34.70	34.55	-5	10,789	-0.05%
2022/12/21	5	33.45	3	33.40	33.25	2	10,653	0.02%
2022/12/20	24	33.74	6	33.41	33.30	18	10,740	0.17%
2022/12/19	9	34.53	13	34.50	34.40	-4	10,836	-0.04%
2022/12/16	18	34.94	1	34.60	34.95	17	10,808	0.16%
2022/12/15	2	35.65	2	35.78	35.95	0	10,663	0.00%
2022/12/14	2	34.80	0	0.00	35.00	2	10,373	0.02%
2022/12/13	0	0.00	5	34.50	34.35	-5	10,265	-0.05%
2022/12/12	3	34.58	8	34.86	34.85	-5	10,170	-0.05%
2022/12/09	2	35.00	2	34.85	34.85	0	10,069	0.00%
2022/12/08	6	35.63	2	35.20	35.20	4	9,939	0.04%
2022/12/07	3	35.45	0	0.00	35.85	3	9,652	0.03%
2022/12/06	1	34.85	0	0.00	35.60	1	9,049	0.01%
2022/12/05	5	36.67	7	36.74	36.25	-2	8,693	-0.02%
2022/12/02	2	34.60	8	34.40	34.80	-6	7,945	-0.08%
2022/12/01	14	33.12	9	33.18	33.10	5	7,385	0.07%
2022/11/30	18	33.26	10	33.32	33.40	8	7,203	0.11%
2022/11/29	19	34.03	13	34.46	33.90	6	6,738	0.09%
2022/11/28	3	31.43	2	31.90	31.90	1	5,674	0.02%
2022/11/24	2	31.40	3	31.37	31.40	-1	5,571	-0.02%
2022/11/22	4	31.43	2	31.55	31.55	2	5,426	0.04%
2022/11/18	1	31.00	0	0.00	31.05	1	5,115	0.02%
2022/11/17	10	30.67	4	30.60	30.60	6	5,066	0.12%
2022/11/15	3	30.97	1	30.95	30.95	2	4,857	0.04%
2022/11/11	2	31.05	2	30.90	30.90	0	4,846	0.00%
2022/11/09	6	31.10	6	31.05	31.05	0	5,034	0.00%
2022/11/08	32	31.80	4	31.60	31.60	28	4,958	0.56%
2022/11/04	5	33.27	5	32.70	32.65	0	4,807	0.00%
2022/11/03	1	32.60	2	32.55	33.10	-1	4,848	-0.02%
2022/11/02	0	0.00	1	33.10	32.45	-1	4,956	-0.02%
2022/10/31	5	31.39	4	31.40	31.35	1	5,441	0.02%
2022/10/28	14	30.88	3	30.60	30.60	11	5,701	0.19%
2022/10/26	5	31.09	2	31.05	31.05	3	7,147	0.04%
2022/10/25	29	31.50	2	31.35	31.35	27	7,599	0.36%
2022/10/24	0	0.00	1.1	32.06	32.30	-1.1	7,643	-0.01%
2022/10/21	1	31.75	1.1	31.45	31.60	-0.1	7,662	0.00%
2022/10/20	0	0.00	2	30.50	30.25	-2	7,750	-0.03%
2022/10/19	2	31.15	1	31.30	31.15	1	7,706	0.01%
2022/10/18	2	31.33	0	0.00	31.30	2	7,721	0.03%
2022/10/17	2	31.50	1	31.70	31.80	1	7,877	0.01%
2022/10/13	5	31.74	3	31.15	31.15	2	8,057	0.02%
2022/10/12	4	33.13	4	32.90	32.90	0	8,015	0.00%
2022/10/06	3	33.95	3	33.95	33.95	0	8,551	0.00%
2022/09/27	0	0.00	1	35.30	34.15	-1	10,620	-0.01%
2022/09/26	2	36.28	1	36.90	35.55	1	10,875	0.01%
2022/09/23	0	0.00	2	35.93	36.10	-2	11,223	-0.02%
2022/09/22	2	36.05	0	0.00	35.95	2	11,423	0.02%
2022/09/21	4	35.89	3	35.55	35.55	1	11,592	0.01%
2022/09/19	3	35.75	2	35.60	35.60	1	11,793	0.01%
2022/09/16	4	36.11	3	36.05	36.05	1	11,941	0.01%
2022/09/15	0	0.00	1	37.80	36.55	-1	12,241	-0.01%
2022/09/14	3.1	36.14	2	36.85	36.85	1.1	12,686	0.01%
2022/09/13	2	36.60	7	36.59	36.70	-5	13,391	-0.04%
2022/09/12	0	0.00	1	36.65	36.80	-1	15,449	-0.01%
2022/09/08	1	35.70	1	36.00	36.00	0	16,498	0.00%
2022/09/05	1	35.35	0	0.00	35.35	1	17,077	0.01%
2022/08/31	0	0.00	2	35.65	35.50	-2	17,113	-0.01%
2022/08/30	2	35.10	0	0.00	35.15	2	17,109	0.01%
2022/08/25	1	35.75	0	0.00	35.75	1	17,140	0.01%
2022/08/24	1	36.10	1	35.90	35.75	0	17,235	0.00%
2022/08/23	0	0.00	0.3	35.30	35.90	-0.3	17,266	0.00%
2022/08/22	2	35.15	0	0.00	35.20	2	17,223	0.01%
2022/08/17	3	35.30	3	35.02	35.05	0	17,429	0.00%
2022/08/16	3	36.40	4	35.85	35.60	-1	17,431	-0.01%
2022/08/15	2	36.65	2	36.90	36.90	0	17,493	0.00%
2022/08/10	2	36.90	2	36.75	36.75	0	17,554	0.00%
2022/08/09	0	0.00	3	37.28	37.15	-3	17,517	-0.02%
2022/08/08	3	36.77	2	37.40	37.00	1	17,402	0.01%
2022/08/05	2	35.65	2	35.95	35.95	0	17,068	0.00%
2022/08/04	3	36.23	2	36.00	36.00	1	16,971	0.01%
2022/08/03	2	36.83	5	37.29	37.10	-3	16,796	-0.02%
2022/08/02	0	0.00	13	37.99	38.20	-13	16,240	-0.08%
2022/08/01	3	36.90	6	36.90	37.35	-3	15,602	-0.02%
2022/07/29	3	35.73	2	35.58	35.90	1	15,172	0.01%
2022/07/28	2	35.50	1	35.25	35.25	1	15,100	0.01%
2022/07/27	5	36.15	5	35.45	35.90	0	15,046	0.00%
2022/07/26	1	35.00	5	35.01	35.20	-4	14,971	-0.03%
2022/07/21	1	34.70	1	34.70	34.70	0	14,968	0.00%
2022/07/20	1	34.85	1	35.35	35.35	0	15,124	0.00%
2022/07/18	1	34.80	1	35.00	35.00	0	15,522	0.00%
2022/07/15	3	34.85	3	34.83	35.10	0	15,567	0.00%
2022/07/14	6	35.97	10	35.76	35.85	-4	15,585	-0.03%
2022/07/13	3	35.87	6	35.74	36.05	-3	15,513	-0.02%
2022/07/12	0	0.00	1	33.80	34.25	-1	15,255	-0.01%
2022/07/11	2	34.00	1	34.40	34.35	1	15,535	0.01%
2022/07/08	4	32.99	2	32.75	32.75	2	15,691	0.01%
2022/07/07	5	33.47	2	33.40	33.40	3	15,583	0.02%
2022/07/06	13	34.28	10	33.95	33.85	3	15,517	0.02%
2022/07/05	2.1	33.65	14	33.61	34.70	-11.9	15,350	-0.08%
2022/07/04	13	32.96	10	33.39	33.10	3	14,928	0.02%
2022/07/01	27	33.53	21	33.68	32.55	6	14,518	0.04%
2022/06/30	28	32.67	19	32.24	32.35	9	13,940	0.06%
2022/06/29	1	33.20	1	32.90	32.20	0	13,691	0.00%
2022/06/28	0	0.00	1	32.30	32.15	-1	13,485	-0.01%
2022/06/27	1	31.85	2	31.73	31.85	-1	13,380	-0.01%
2022/06/24	2	31.43	0	0.00	31.75	2	13,262	0.02%
2022/06/23	0	0.00	3.2	32.03	31.15	-3.2	13,081	-0.02%
2022/06/22	12.2	32.09	5	31.68	31.35	7.2	12,740	0.06%
2022/06/21	5	34.06	4	34.50	34.40	1	12,182	0.01%
2022/06/20	48	36.93	9	36.59	34.40	39	11,440	0.34%
2022/06/17	12	36.95	18	37.64	38.20	-6	9,329	-0.06%
2022/06/16	0	0.00	2	34.90	34.75	-2	8,190	-0.02%
2022/06/10	2	33.50	2	33.45	33.45	0	7,403	0.00%
2022/06/06	2	33.20	2	32.95	32.95	0	7,260	0.00%
2022/06/02	4	33.55	5	33.48	33.40	-1	7,273	-0.01%
2022/06/01	3	33.97	3	33.90	33.90	0	7,222	0.00%
2022/05/27	2	33.80	2	33.50	33.50	0	6,976	0.00%
2022/05/25	3	34.02	1	33.85	33.85	2	6,836	0.03%
2022/05/23	2	33.40	2	33.75	33.75	0	6,483	0.00%
2022/05/20	1	33.30	0	0.00	33.30	1	6,281	0.02%
2022/05/17	0	0.00	2	32.50	32.50	-2	6,135	-0.03%
2022/05/16	2	31.75	2	31.65	31.95	0	6,090	0.00%
2022/05/11	0	0.00	5	33.10	32.90	-5	5,844	-0.09%
2022/05/10	2	32.85	2	33.60	33.60	0	5,743	0.00%
2022/05/09	7	32.51	1	33.00	32.55	6	5,606	0.11%
2022/05/05	0	0.00	4	32.56	32.50	-4	5,378	-0.07%
2022/05/04	4	32.61	4	32.25	32.25	0	5,328	0.00%
2022/05/03	4	33.01	0	0.00	32.85	4	5,266	0.08%
2022/04/29	1	33.10	9	33.16	33.20	-8	5,153	-0.16%
2022/04/28	7	32.86	7	33.10	33.20	0	5,071	0.00%
2022/04/27	5	33.45	6	33.26	33.25	-1	4,986	-0.02%
2022/04/26	11	34.43	11	34.76	34.20	0	4,794	0.00%
2022/04/25	11	34.22	3	34.15	34.20	8	4,451	0.18%
2022/04/22	1	33.40	1	34.00	34.70	0	4,162	0.00%
2022/04/21	7	33.35	6	32.80	32.80	1	3,836	0.03%
2022/04/20	6	33.53	8	33.80	33.80	-2	3,651	-0.05%
2022/04/19	5	33.44	3	33.65	34.00	2	3,416	0.06%
2022/04/18	0	0.00	4	33.16	33.50	-4	3,197	-0.13%
2022/04/15	8	33.84	3	32.82	33.75	5	2,960	0.17%
2022/04/14	0	0.00	7	32.29	32.30	-7	2,484	-0.28%
2022/04/13	0	0.00	1	31.05	30.85	-1	2,029	-0.05%
2022/03/29	1	29.35	1	29.30	29.30	0	1,756	0.00%
2022/03/25	1	29.60	1	29.60	29.60	0	1,759	0.00%
2022/03/04	0	0.00	5	29.95	29.90	-5	1,748	-0.29%
2022/03/03	0	0.00	20	29.98	29.95	-20	1,782	-1.12%
2022/02/24	1	29.70	1	29.45	29.45	0	1,850	0.00%
2022/02/23	1	29.80	1	29.90	29.90	0	1,868	0.00%
2022/02/22	5	29.75	0	0.00	29.95	5	1,908	0.26%
2022/02/21	5	30.20	1	30.10	30.05	4	1,957	0.20%
2022/02/18	1	30.30	0	0.00	30.15	1	2,008	0.05%
2022/02/17	15	29.90	0	0.00	29.95	15	2,144	0.70%
2022/02/11	0	0.00	1	29.55	29.60	-1	2,141	-0.05%
2022/01/25	1	29.15	0	0.00	29.05	1	2,263	0.04%
2022/01/19	0	0.00	1	29.70	29.70	-1	2,234	-0.04%
2022/01/18	1	29.70	1	29.75	29.65	0	2,228	0.00%
2022/01/17	1	29.70	0	0.00	29.70	1	2,239	0.04%
2022/01/14	2	30.00	2	29.80	29.80	0	2,257	0.00%
2022/01/13	0	0.00	2	30.00	30.15	-2	2,254	-0.09%
2022/01/12	2	29.88	2	29.70	29.70	0	2,230	0.00%
2022/01/10	1	30.55	2	30.60	30.40	-1	2,201	-0.05%
2022/01/07	0	0.00	2	30.00	29.95	-2	2,108	-0.09%
2022/01/06	0	0.00	1	29.85	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/03	2.1	29.30	5	29.27	29.30	-2.9	1,983	-0.15%
2021/12/30	3	29.40	4	29.36	29.35	-1	1,985	-0.05%
2021/12/29	2	29.43	1	29.60	29.60	1	1,970	0.05%
2021/12/28	1	29.60	1	29.55	29.55	0	1,915	0.00%
2021/12/27	0	0.00	5	29.64	29.70	-5	1,915	-0.26%
2021/12/22	1	29.05	1	29.35	29.10	0	1,931	0.00%
2021/12/20	1	28.95	1	29.00	29.00	0	1,922	0.00%
2021/12/15	1	29.10	0	0.00	29.00	1	1,959	0.05%
2021/12/13	1	29.60	0	0.00	29.45	1	1,975	0.05%
2021/12/10	0	0.00	9	29.60	29.55	-9	1,999	-0.45%
2021/12/09	5	29.50	5	29.55	29.55	0	2,023	0.00%
2021/12/08	3	29.90	3	29.65	29.65	0	2,041	0.00%
2021/12/01	3	29.20	0	0.00	29.20	3	2,127	0.14%
2021/11/29	4	29.23	4	29.20	29.20	0	2,151	0.00%
2021/11/26	6	29.93	3	29.80	29.80	3	2,116	0.14%
2021/11/25	3	30.50	3	30.40	30.40	0	2,090	0.00%
2021/11/23	3	30.00	3	30.20	30.20	0	2,019	0.00%
2021/11/22	0	0.00	3	30.25	30.40	-3	1,998	-0.15%
2021/11/19	4	30.16	4	30.25	30.25	0	1,969	0.00%
2021/11/17	1	29.95	1	29.90	30.00	0	1,854	0.00%
2021/11/16	15	30.17	16	30.00	29.80	-1	1,794	-0.06%
2021/11/15	3	29.00	3	29.00	29.00	0	1,619	0.00%
2021/11/12	2	29.05	2.1	29.24	29.25	-0.1	1,622	-0.01%
2021/11/11	0	0.00	2	29.10	29.10	-2	1,614	-0.12%
2021/11/10	2	29.15	0	0.00	28.95	2	1,709	0.12%
2021/11/09	0	0.00	3	29.35	29.35	-3	1,728	-0.17%
2021/11/05	3	28.80	4	28.66	28.70	-1	1,730	-0.06%
2021/10/29	0	0.00	2	28.35	28.20	-2	1,824	-0.11%
2021/10/25	3	28.05	0	0.00	28.10	3	2,173	0.14%
2021/10/18	0	0.00	2	28.25	28.25	-2	2,400	-0.08%
2021/10/15	2	28.20	0	0.00	28.20	2	2,420	0.08%
2021/10/06	1	28.10	0	0.00	28.05	1	2,521	0.04%
2021/09/29	0	0.00	1	27.85	28.10	-1	2,558	-0.04%
2021/09/27	2	28.20	1	28.10	28.10	1	2,578	0.04%
2021/09/24	2	28.30	2	28.20	28.20	0	2,599	0.00%
2021/09/22	1	27.90	1	28.25	28.25	0	2,650	0.00%
2021/09/17	1	28.25	1	28.35	28.35	0	2,882	0.00%
2021/09/16	0	0.00	1	28.15	28.25	-1	2,897	-0.03%
2021/09/14	0	0.00	1	27.70	27.95	-1	3,017	-0.03%
2021/09/13	2	27.33	0	0.00	27.35	2	3,292	0.06%
2021/09/10	0	0.00	1	27.55	27.55	-1	3,380	-0.03%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/07	2	27.90	1	27.85	27.90	1	3,370	0.03%
2021/09/02	1	28.90	0	0.00	28.90	1	3,334	0.03%
2021/08/26	0.1	29.20	0	0.00	29.10	0.1	3,738	0.00%
2021/08/20	1	28.70	0	0.00	28.90	1	3,751	0.03%
2021/08/13	1	30.25	3	30.43	30.20	-2	3,583	-0.06%
2021/08/09	1	30.15	1	30.00	30.00	0	3,526	0.00%
2021/08/04	1	29.95	0	0.00	29.85	1	3,632	0.03%
2021/08/02	1	30.50	7	30.29	30.90	-6	3,548	-0.17%
2021/07/30	6	29.91	1	29.90	29.80	5	3,339	0.15%
2021/07/28	1	29.50	0	0.00	29.80	1	3,342	0.03%
2021/07/27	0	0.00	2	30.00	30.00	-2	3,385	-0.06%
2021/07/23	0	0.00	1	29.40	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	1	29.30	29.00	-1	3,339	-0.03%
2021/07/20	1	28.85	1	28.90	28.80	0	3,422	0.00%
2021/07/19	1	29.10	0	0.00	29.25	1	3,503	0.03%
2021/07/15	0	0.00	1	28.60	28.65	-1	3,764	-0.03%
2021/07/13	0	0.00	1	28.55	28.55	-1	4,110	-0.02%
2021/07/12	0	0.00	2	28.90	28.80	-2	4,147	-0.05%
2021/07/08	0	0.00	1	28.80	28.85	-1	4,279	-0.02%
2021/07/07	0	0.00	5	28.86	28.85	-5	4,283	-0.12%
2021/07/01	0	0.00	1	29.15	29.00	-1	4,276	-0.02%
2021/06/30	1	29.05	0	0.00	29.15	1	4,275	0.02%
2021/06/29	0	0.00	2	29.50	29.10	-2	4,272	-0.05%
2021/06/28	9	30.06	1	30.00	29.65	8	4,246	0.19%
2021/06/25	1	29.65	0	0.00	29.50	1	4,015	0.02%
2021/06/23	2	29.80	1	29.80	29.70	1	3,958	0.03%
2021/06/22	2	30.25	8	30.18	29.85	-6	3,860	-0.16%
2021/06/18	2	29.20	2	29.30	29.20	0	3,472	0.00%
2021/06/16	0	0.00	3	28.60	28.50	-3	3,456	-0.09%
2021/06/09	0	0.00	2	29.00	29.20	-2	3,429	-0.06%
2021/06/07	4	29.08	4	28.95	29.00	0	3,438	0.00%
2021/06/04	49	29.65	40	29.30	29.30	9	3,439	0.26%
2021/06/03	3	29.77	5	30.01	29.90	-2	3,338	-0.06%
2021/06/02	1	27.80	0	0.00	27.90	1	3,139	0.03%
2021/05/20	0	0.00	1	26.75	26.60	-1	3,972	-0.03%
2021/05/19	2	26.80	0	0.00	26.85	2	3,980	0.05%
2021/05/17	2	25.58	0	0.00	25.60	2	3,973	0.05%
2021/05/13	2	26.18	7	25.60	26.35	-5	3,904	-0.13%
2021/05/12	2	26.33	0	0.00	26.50	2	3,863	0.05%
2021/05/11	1	28.35	0	0.00	28.00	1	3,754	0.03%
2021/05/04	1	28.50	0	0.00	28.50	1	3,672	0.03%
2021/05/03	0	0.00	47	29.80	29.55	-47	3,600	-1.31%
2021/04/29	0	0.00	1	30.00	30.05	-1	3,610	-0.03%
2021/04/28	0	0.00	1	29.95	30.00	-1	3,573	-0.03%
2021/04/26	45	30.88	29	30.81	30.75	16	3,499	0.46%
2021/04/23	22	31.30	1	31.05	30.70	21	3,442	0.61%
2021/04/22	9	30.83	6	31.11	30.50	3	3,378	0.09%
2021/04/21	0	0.00	1	30.20	30.30	-1	3,153	-0.03%
2021/04/19	6	30.72	9	30.93	31.10	-3	3,048	-0.10%
2021/04/16	7	29.64	0	0.00	29.75	7	2,815	0.25%
2021/04/15	1	29.55	0	0.00	29.55	1	2,786	0.04%
2021/04/14	2	29.20	0	0.00	29.20	2	2,739	0.07%
2021/04/13	5	28.80	0	0.00	28.75	5	2,694	0.19%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/30	1	29.00	3	29.05	29.05	-2	2,743	-0.07%
2021/03/29	2	29.05	0	0.00	29.15	2	2,731	0.07%
2021/03/26	2	29.20	0	0.00	29.30	2	2,761	0.07%
2021/03/25	1	29.15	0	0.00	29.20	1	2,842	0.04%
2021/03/19	0	0.00	0.2	29.20	29.05	-0.2	2,901	-0.01%
2021/03/18	0	0.00	0.1	29.30	29.25	-0.1	2,874	0.00%
2021/03/17	0.1	29.34	0	0.00	29.30	0.1	2,872	0.00%
2021/03/16	0.2	29.58	0	0.00	29.30	0.2	2,877	0.01%
2021/03/15	0	0.00	3	29.37	29.50	-3	2,873	-0.10%
2021/03/11	1	29.30	0	0.00	29.30	1	2,870	0.03%
2021/03/10	1	29.50	0	0.00	29.35	1	2,877	0.03%
2021/03/08	1	30.00	3	30.05	29.95	-2	2,837	-0.07%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	5	30.06	2	29.90	30.00	3	2,795	0.11%
2021/03/03	1	29.85	2	29.70	29.70	-1	2,756	-0.04%
2021/03/02	11	30.40	18	29.90	29.70	-7	2,725	-0.26%
2021/02/26	22.5	30.04	2	30.38	30.30	20.5	2,564	0.80%
2021/02/25	4	29.36	1	29.20	29.55	3	2,295	0.13%
2021/01/15	1	27.85	1	28.00	27.90	0	2,036	0.00%
2021/01/12	6	28.31	0	0.00	28.10	6	1,963	0.31%
2021/01/08	0	0.00	1	28.75	28.70	-1	1,908	-0.05%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/21	0	0.00	2	29.50	29.45	-2	1,672	-0.12%
2020/12/18	0.6	29.00	0	0.00	29.10	0.6	1,601	0.04%
2020/12/10	8	28.34	0	0.00	28.25	8	1,562	0.51%
2020/12/09	2	28.40	0	0.00	28.60	2	1,578	0.13%
2020/11/30	0	0.00	0.3	29.80	28.70	-0.3	1,792	-0.02%
2020/11/24	10	28.70	0	0.00	28.60	10	2,891	0.35%
2020/11/10	0	0.00	2	28.50	28.30	-2	3,128	-0.06%
2020/10/29	2	27.30	0	0.00	27.30	2	3,212	0.06%
2020/10/23	3	27.85	0	0.00	27.85	3	3,230	0.09%
2020/10/16	0	0.00	1	28.10	28.10	-1	3,313	-0.03%
2020/10/13	0	0.00	1	28.20	28.20	-1	3,337	-0.03%
2020/10/05	1	28.40	0	0.00	28.65	1	3,470	0.03%
2020/09/24	0	0.00	1	28.25	28.05	-1	3,668	-0.03%
2020/09/18	0	0.00	10	29.80	29.80	-10	3,612	-0.28%
2020/09/14	1	29.40	0	0.00	29.40	1	3,766	0.03%
2020/09/09	10	30.10	0	0.00	30.00	10	3,708	0.27%
2020/09/08	0	0.00	5	30.15	30.25	-5	3,685	-0.14%
2020/09/02	10	30.60	13	30.64	30.85	-3	3,597	-0.08%
2020/09/01	5	31.35	0	0.00	31.20	5	3,539	0.14%
2020/08/31	2	32.00	1	32.00	32.00	1	3,278	0.03%
2020/08/27	1	28.50	0	0.00	28.70	1	2,584	0.04%
2020/08/25	0	0.00	3	28.55	28.35	-3	2,588	-0.12%
2020/08/17	1	28.45	0	0.00	28.40	1	2,503	0.04%
2020/07/29	1	27.10	0	0.00	26.90	1	2,571	0.04%
2020/07/28	1	26.50	2	26.65	26.55	-1	2,579	-0.04%
2020/07/27	1	26.95	0	0.00	26.95	1	2,591	0.04%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/09	2	28.83	2	28.85	28.65	0	2,602	0.00%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/07	1	29.70	0	0.00	29.65	1	2,497	0.04%
2020/07/03	2	29.80	0	0.00	29.70	2	2,479	0.08%
2020/07/01	1	29.85	0	0.00	29.80	1	2,481	0.04%
2020/06/23	5	30.35	5	30.30	30.35	0	2,480	0.00%
2020/06/22	1	29.60	1	29.85	29.75	0	2,427	0.00%
2020/06/12	2	28.50	5	28.88	29.10	-3	2,646	-0.11%
2020/06/11	2	29.50	0	0.00	29.25	2	2,687	0.07%
2020/06/08	4	30.50	0	0.00	30.30	4	2,787	0.14%
2020/06/05	4	30.35	1	30.15	30.20	3	2,759	0.11%
2020/05/28	1	29.75	1	29.55	29.10	0	2,835	0.00%
2020/05/26	0	0.00	1	28.75	28.65	-1	2,840	-0.04%
2020/05/21	1	29.15	0	0.00	29.05	1	2,963	0.03%
2020/05/20	10	28.45	10	28.30	28.05	0	2,890	0.00%
2020/05/19	1	28.05	0	0.00	28.40	1	2,895	0.03%
2020/05/18	0	0.00	3	27.60	27.75	-3	2,885	-0.10%
2020/05/11	0	0.00	4	27.65	27.70	-4	2,942	-0.14%
2020/05/07	0	0.00	0.1	28.30	28.05	-0.1	2,921	0.00%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/04/24	1	26.75	5	26.81	26.90	-4	3,326	-0.12%
2020/04/16	2	27.70	0	0.00	27.65	2	4,198	0.05%
2020/04/13	2	27.85	0	0.00	27.65	2	4,434	0.05%
2020/03/25	11	26.73	11	26.50	26.50	0	6,557	0.00%
2020/03/24	0	0.00	1	26.10	26.10	-1	6,581	-0.02%
2020/03/23	0	0.00	7	26.00	26.00	-7	6,688	-0.10%
2020/03/19	0	0.00	1	26.00	26.50	-1	6,654	-0.02%
2020/03/17	0	0.00	6	26.70	26.95	-6	6,497	-0.09%
2020/03/13	2	27.30	0	0.00	27.65	2	6,381	0.03%
2020/03/12	1	28.80	0	0.00	28.80	1	6,274	0.02%
2020/03/09	0	0.00	2	30.10	29.70	-2	6,162	-0.03%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	0	0.00	16	31.00	31.00	-16	6,069	-0.26%
2020/03/03	27	31.17	12	31.15	31.15	15	6,058	0.25%
2020/03/02	1	30.95	0	0.00	31.00	1	6,044	0.02%
2020/02/25	2	31.35	7	31.42	31.55	-5	5,905	-0.08%
2020/02/24	2	31.95	1	31.85	31.85	1	5,835	0.02%
2020/02/19	5	32.65	5	33.00	32.95	0	5,686	0.00%
2020/02/17	10	32.60	15	32.63	32.60	-5	5,649	-0.09%
2020/02/14	8	32.93	8	32.90	32.90	0	5,617	0.00%
2020/02/12	3	33.00	3	33.30	32.85	0	5,596	0.00%
2020/02/10	13	32.58	13	32.70	32.65	0	5,518	0.00%
2020/02/07	1	32.95	0	0.00	33.00	1	5,487	0.02%
2020/02/04	5	33.05	5	33.79	33.55	0	5,351	0.00%
2020/02/03	3	32.95	0	0.00	33.05	3	5,279	0.06%
2020/01/31	10	33.35	10	33.88	33.75	0	5,190	0.00%
2020/01/30	0	0.00	1	33.30	33.30	-1	5,112	-0.02%
2020/01/20	31	34.95	5	35.10	34.95	26	4,941	0.53%
2020/01/15	2	34.53	0	0.00	34.60	2	4,798	0.04%
2020/01/14	23	34.92	20	34.61	34.45	3	4,731	0.06%
2020/01/13	30	35.67	25	35.15	34.75	5	4,620	0.11%
2020/01/10	13	34.63	11	34.70	34.75	2	4,117	0.05%
2020/01/09	20	34.48	20	34.31	34.30	0	3,935	0.00%
2020/01/08	11	34.45	10	35.03	34.30	1	3,847	0.03%
2020/01/07	24	34.93	20	34.55	34.75	4	3,711	0.11%
2020/01/06	0	0.00	1	35.50	35.00	-1	3,631	-0.03%
2020/01/03	16	35.58	15	35.05	35.05	1	3,437	0.03%
2020/01/02	16	35.61	15.7	35.74	35.85	0.4	3,225	0.01%
2019/12/31	27	34.86	19	35.32	35.90	8	2,963	0.27%
2019/12/27	0	0.00	1	32.60	32.50	-1	2,156	-0.05%
2019/12/25	0	0.00	1	32.95	32.90	-1	1,984	-0.05%
2019/12/23	1	33.10	19	32.89	33.10	-18	1,654	-1.09%
2019/12/20	0	0.00	1	31.80	31.60	-1	1,312	-0.08%
2019/12/18	1	32.20	0	0.00	32.10	1	1,240	0.08%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/10/22	1	31.55	0	0.00	31.55	1	1,186	0.08%
2019/10/21	3	31.50	0	0.00	31.50	3	1,205	0.25%
2019/10/18	2	31.55	0	0.00	31.50	2	1,196	0.17%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/08	1	32.05	0	0.00	32.00	1	1,179	0.08%
2019/09/17	2	31.70	0	0.00	31.75	2	1,736	0.12%
2019/09/11	2	31.75	0	0.00	31.75	2	1,782	0.11%
2019/09/05	0	0.00	1	32.15	32.10	-1	1,800	-0.06%
2019/07/26	1	31.70	0	0.00	32.00	1	1,976	0.05%
2019/07/25	2	31.98	0	0.00	31.95	2	1,970	0.10%
2019/07/23	2	32.40	0	0.00	32.30	2	1,932	0.10%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/17	0.2	32.85	0	0.00	32.85	0.2	1,946	0.01%
2019/07/11	0	0.00	1	32.95	33.00	-1	1,964	-0.05%
2019/07/09	0	0.00	1	33.20	33.30	-1	1,992	-0.05%
2019/06/28	1	33.95	0	0.00	33.80	1	1,710	0.06%
2019/06/25	0.5	33.40	10	33.30	33.40	-9.5	1,613	-0.59%
2019/06/20	0	0.00	1	33.15	33.00	-1	1,584	-0.06%
2019/06/19	1	32.80	1	33.00	33.05	0	1,571	0.00%
2019/06/17	0	0.00	0	32.75	32.75	0	1,585	0.00%
2019/06/13	1	32.40	0	0.00	32.60	1	1,640	0.06%
2019/06/12	1	32.40	0	0.00	32.45	1	1,662	0.06%
2019/06/11	6	32.62	2	32.70	32.55	4	1,710	0.23%
2019/06/10	1	33.60	1	33.35	33.45	0	1,780	0.00%
2019/06/03	2	32.65	1	32.65	32.65	1	1,787	0.06%
2019/05/28	1	31.85	2	31.80	31.75	-1	1,740	-0.06%
2019/05/27	0	0.00	1	31.80	31.80	-1	1,753	-0.06%
2019/05/22	2	31.65	0	0.00	31.75	2	1,751	0.11%
2019/05/08	0	0.00	2	31.35	31.10	-2	2,004	-0.10%
2019/05/07	0	0.00	0.1	31.65	31.60	-0.1	2,091	-0.01%
2019/05/03	2	31.60	0	0.00	31.75	2	2,242	0.09%
2019/05/02	0	0.00	3	31.50	31.55	-3	2,303	-0.13%
2019/04/29	3	31.30	0	0.00	31.30	3	2,299	0.13%
2019/04/24	1	31.30	0	0.00	31.30	1	2,290	0.04%
2019/04/18	2	31.30	0	0.00	31.25	2	2,344	0.09%
2019/04/16	2	31.38	0	0.00	31.40	2	2,298	0.09%
2019/04/09	1	31.50	0	0.00	31.35	1	2,232	0.04%
2019/04/08	1	31.80	0	0.00	31.80	1	2,198	0.05%
2019/03/19	1	31.95	0	0.00	32.00	1	2,095	0.05%
2019/03/14	3	31.73	0	0.00	31.75	3	2,005	0.15%
2019/03/13	10	31.95	0	0.00	32.10	10	1,948	0.51%
2019/01/22	0	0.00	2	32.10	32.00	-2	1,169	-0.17%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2018/12/05	0	0.00	9	30.35	30.35	-9	1,362	-0.66%
2018/11/01	2	28.60	0	0.00	28.55	2	1,163	0.17%
2018/10/25	2	28.30	0	0.00	28.50	2	1,104	0.18%
2018/10/03	1	31.80	0	0.00	31.90	1	965	0.10%
2018/09/03	0	0.00	0.6	30.50	30.45	-0.6	1,003	-0.06%
2018/08/10	0	0.00	0	30.30	30.25	0	1,174	0.00%
2018/08/03	0	0.00	25	30.05	30.05	-25	1,232	-2.03%
2018/07/31	2	30.20	0	0.00	30.20	2	1,257	0.16%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/02	1	31.70	0	0.00	31.55	1	1,424	0.07%
2018/06/29	0	0.00	2	31.85	31.70	-2	1,426	-0.14%
2018/06/28	2	31.43	0	0.00	31.30	2	1,408	0.14%
2018/06/26	0	0.00	5	30.11	30.75	-5	1,383	-0.36%
2018/06/25	1	31.05	1	30.90	30.80	0	1,345	0.00%
2018/06/22	1	31.00	1	30.95	31.05	0	1,333	0.00%
2018/06/19	1	32.00	0	0.00	31.90	1	1,282	0.08%
2018/06/08	10	32.90	0	0.00	32.80	10	1,164	0.86%
2018/06/05	1	33.30	0	0.00	33.10	1	1,044	0.10%
2018/05/23	5	34.00	5	33.90	33.90	0	996	0.00%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/16	1	33.60	0	0.00	33.75	1	1,025	0.10%
2018/05/15	3	33.55	0	0.00	33.50	3	1,043	0.29%
2018/05/14	3	33.75	0	0.00	33.70	3	1,081	0.28%
2018/05/10	0	0.00	5	34.00	33.95	-5	1,073	-0.47%
2018/05/02	0	0.00	4	34.65	34.55	-4	1,056	-0.38%
2018/04/27	0	0.00	5	34.75	34.80	-5	1,054	-0.47%
2018/04/25	0	0.00	20	34.90	35.70	-20	1,029	-1.94%
2018/04/20	0	0.00	5	34.50	34.95	-5	1,016	-0.49%
2018/04/18	0	0.00	5	34.05	34.10	-5	1,009	-0.50%
2018/04/13	2	34.48	0	0.00	34.65	2	1,045	0.19%
2018/04/11	4	34.45	0	0.00	34.40	4	1,071	0.37%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/03/30	0	0.00	10	34.25	34.25	-10	1,194	-0.84%
2018/03/14	2	34.10	0	0.00	34.05	2	1,522	0.13%
2018/03/13	0	0.00	5	34.15	34.20	-5	1,656	-0.30%
2018/03/09	10	33.93	0	0.00	34.00	10	1,957	0.51%
2018/03/06	0	0.00	2	33.93	33.75	-2	2,107	-0.09%
2018/02/27	0	0.00	1	34.35	34.20	-1	2,266	-0.04%
2018/02/23	20	33.90	0	0.00	34.00	20	2,326	0.86%
2018/02/22	2	33.90	0	0.00	34.00	2	2,354	0.08%
2018/02/12	1	33.50	0	0.00	33.40	1	2,415	0.04%
2018/02/07	3	34.20	1	34.00	33.90	2	2,430	0.08%
2018/02/05	0	0.00	0.1	36.00	34.50	-0.1	2,427	0.00%
2018/01/30	0	0.00	4	35.40	35.35	-4	2,546	-0.16%
2018/01/29	3	35.70	0	0.00	35.55	3	2,552	0.12%
2018/01/24	3	35.70	0	0.00	35.95	3	2,645	0.11%
2018/01/19	5	35.90	0	0.00	35.80	5	2,800	0.18%
2018/01/15	0	0.00	8	36.13	35.85	-8	2,774	-0.29%
2018/01/03	1	37.45	0	0.00	37.30	1	2,666	0.04%