漢翔 (2634)-北城券商分點個股進出

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
▼0.2
漲幅
-0.38%
成交量
3,614張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/06/14	4	53.00	0	0.00	52.90	4	18,598	0.02%
2024/06/13	0	0.00	1	53.10	53.10	-1	18,606	-0.01%
2024/06/12	1	53.00	0	0.00	52.60	1	18,670	0.01%
2024/06/11	8	53.45	0	0.00	53.00	8	18,674	0.04%
2024/06/07	0	0.00	8	54.83	54.60	-8	18,620	-0.04%
2024/05/31	0	0.00	1	53.20	52.90	-1	18,623	-0.01%
2024/05/30	3	53.13	4	53.23	52.90	-1	18,607	-0.01%
2024/05/29	15	54.22	0	0.00	54.00	15	18,554	0.08%
2024/05/28	11	55.47	5	55.80	55.40	6	18,412	0.03%
2024/05/27	2	55.85	1	55.90	55.80	1	18,383	0.01%
2024/05/24	202	55.58	0.1	55.80	55.90	201.9	18,324	1.10%	大買/鉅額交易
2024/05/23	8	56.99	16	56.88	56.30	-8	18,221	-0.04%
2024/05/22	14	55.30	5	55.50	54.60	9	17,613	0.05%
2024/05/21	4	56.45	2	56.30	55.90	2	17,365	0.01%
2024/05/20	23	57.37	8	57.88	57.00	15	17,119	0.09%
2024/05/17	5	56.70	10	57.23	57.40	-5	16,493	-0.03%
2024/05/16	1	55.70	0.4	55.70	55.70	0.6	16,178	0.00%
2024/05/15	2	56.75	3	57.37	55.70	-1	16,108	-0.01%
2024/05/14	2	56.20	28	55.33	56.30	-26	15,840	-0.16%
2024/05/13	8	53.55	0	0.00	53.30	8	15,566	0.05%
2024/05/10	2	54.20	7	54.53	54.50	-5	15,519	-0.03%
2024/05/09	6	54.50	2.5	55.14	53.80	3.5	15,501	0.02%
2024/05/08	12.5	54.02	1	54.40	54.50	11.5	15,444	0.07%
2024/05/07	3	55.50	0	0.00	55.70	3	15,150	0.02%
2024/05/06	1	56.70	0	0.00	56.00	1	15,052	0.01%
2024/05/03	2	57.00	1	58.10	56.80	1	14,897	0.01%
2024/05/02	1	57.30	7	57.86	57.90	-6	14,767	-0.04%
2024/04/30	3	57.33	1	57.30	57.20	2	14,617	0.01%
2024/04/29	0	0.00	4	58.00	57.80	-4	14,483	-0.03%
2024/04/26	2	57.25	7	57.51	57.70	-5	14,327	-0.03%
2024/04/25	3	57.80	9	57.47	57.30	-6	14,138	-0.04%
2024/04/24	5	57.76	8	58.10	57.10	-3	13,958	-0.02%
2024/04/23	6	56.85	6	57.95	57.80	0	13,656	0.00%
2024/04/22	9	57.12	5	58.84	56.10	4	13,472	0.03%
2024/04/19	30.4	58.57	32	59.02	57.60	-1.6	13,470	-0.01%
2024/04/18	1	56.40	16	58.41	58.70	-15	12,973	-0.12%
2024/04/16	37	56.86	2	56.30	55.40	35	12,617	0.28%
2024/04/15	22	58.46	26	59.15	58.00	-4	12,092	-0.03%
2024/04/12	3	56.10	5	56.74	56.80	-2	11,131	-0.02%
2024/04/11	3	56.63	3	56.30	55.80	0	11,010	0.00%
2024/04/10	23	57.37	25	57.52	56.80	-2	10,635	-0.02%
2024/04/09	10	55.05	88	55.97	57.50	-78	9,678	-0.81%
2024/04/08	0	0.00	70.1	53.00	53.00	-70.1	8,809	-0.80%
2024/04/03	6	53.65	0	0.00	53.70	6	8,809	0.07%
2024/04/02	1	54.00	0	0.00	54.30	1	8,725	0.01%
2024/04/01	1	54.50	27	54.12	54.40	-26	8,554	-0.30%
2024/03/29	3	52.37	1	52.60	52.60	2	8,247	0.02%
2024/03/28	24	53.66	14	54.40	52.60	10	8,231	0.12%
2024/03/27	0	0.00	23.1	52.00	53.20	-23.1	7,646	-0.30%
2024/03/26	6	50.20	20	50.60	49.65	-14	7,194	-0.19%
2024/03/25	4	50.50	27	50.02	50.40	-23	7,200	-0.32%
2024/03/22	23	50.33	11	49.77	50.30	12	7,172	0.17%
2024/03/21	10	48.22	0	0.00	48.70	10	6,957	0.14%
2024/03/20	2	48.05	0	0.00	47.95	2	6,979	0.03%
2024/03/19	1	48.65	0	0.00	48.60	1	6,984	0.01%
2024/03/15	0	0.00	3	48.27	47.55	-3	7,377	-0.04%
2024/03/13	1	47.55	1	47.55	47.55	0	7,365	0.00%
2024/03/12	0	0.00	1.2	47.57	48.15	-1.2	7,418	-0.02%
2024/03/08	14	47.47	2	47.65	47.10	12	7,416	0.16%
2024/03/07	8	48.53	1	48.50	48.30	7	7,380	0.09%
2024/03/06	4	49.25	1	49.10	48.90	3	7,391	0.04%
2024/03/05	9	49.50	9	49.40	49.45	0	7,401	0.00%
2024/03/04	0	0.00	1	49.90	49.80	-1	7,410	-0.01%
2024/02/29	0	0.00	10	49.64	49.65	-10	7,682	-0.13%
2024/02/27	3	49.17	0	0.00	48.90	3	8,222	0.04%
2024/02/26	10	49.60	19	49.61	49.75	-9	8,200	-0.11%
2024/02/23	16	48.81	0	0.00	48.40	16	8,159	0.20%
2024/02/22	3	48.90	1	49.20	49.25	2	8,163	0.02%
2024/02/21	5	49.10	1	49.15	49.10	4	8,207	0.05%
2024/02/20	5	49.13	0	0.00	49.05	5	8,243	0.06%
2024/02/19	21	49.50	1	49.55	49.45	20	8,342	0.24%
2024/02/16	20	49.20	0	0.00	49.30	20	8,393	0.24%
2024/02/15	0	0.00	2	48.90	49.20	-2	8,522	-0.02%
2024/02/05	1	47.80	1	48.10	48.10	0	8,533	0.00%
2024/02/02	2	48.23	0	0.00	48.25	2	8,539	0.02%
2024/02/01	12	48.73	0	0.00	48.85	12	8,508	0.14%
2024/01/29	0	0.00	20	50.00	50.20	-20	8,876	-0.23%
2024/01/26	1	49.95	0	0.00	49.90	1	9,023	0.01%
2024/01/24	0	0.00	5	50.80	50.50	-5	9,094	-0.05%
2024/01/23	0.1	50.30	1	50.30	50.20	-0.9	9,120	-0.01%
2024/01/22	1	50.00	0	0.00	49.90	1	9,131	0.01%
2024/01/19	10	50.00	10	50.10	49.95	0	9,129	0.00%
2024/01/18	1	49.85	10	49.90	49.80	-9	9,208	-0.10%
2024/01/17	17	50.79	10	50.60	50.20	7	9,224	0.08%
2024/01/16	1	51.20	0	0.00	51.30	1	9,252	0.01%
2024/01/15	7	53.47	6	52.47	52.10	1	9,218	0.01%
2024/01/12	0	0.00	9	53.16	53.00	-9	8,866	-0.10%
2024/01/11	3	51.13	1	52.00	52.00	2	8,723	0.02%
2024/01/10	10	51.88	12	53.06	51.60	-2	8,783	-0.02%
2024/01/09	28	51.85	2	51.90	51.50	26	8,630	0.30%
2024/01/08	8	54.30	12	54.97	53.70	-4	8,428	-0.05%
2024/01/05	2	52.95	26	54.10	54.20	-24	8,203	-0.29%
2024/01/04	11	52.84	0	0.00	52.70	11	8,070	0.14%
2024/01/03	21	53.05	13.3	53.41	52.70	7.7	8,366	0.09%
2023/12/29	4	53.53	4	53.45	53.60	0	8,357	0.00%
2023/12/28	0	0.00	5	53.20	53.10	-5	8,331	-0.06%
2023/12/27	13	52.89	1	52.90	52.80	12	8,352	0.14%
2023/12/26	16	53.44	1	53.00	53.00	15	8,419	0.18%
2023/12/25	4	53.25	14	53.32	53.30	-10	8,402	-0.12%
2023/12/22	1	52.50	4	52.45	52.30	-3	8,360	-0.04%
2023/12/21	17	53.01	18	52.67	52.10	-1	8,547	-0.01%
2023/12/20	0	0.00	1	52.70	52.70	-1	8,441	-0.01%
2023/12/19	6	52.40	0	0.00	52.00	6	8,505	0.07%
2023/12/18	0	0.00	6	52.80	52.80	-6	8,579	-0.07%
2023/12/15	2	52.45	11	52.65	52.50	-9	8,674	-0.10%
2023/12/13	29	53.00	16	53.39	51.90	13	8,952	0.15%
2023/12/12	1	52.60	5	52.82	52.70	-4	8,927	-0.04%
2023/12/08	1	51.50	0	0.00	51.50	1	9,174	0.01%
2023/12/07	6	52.73	6	53.30	52.20	0	9,367	0.00%
2023/12/06	1	52.10	0	0.00	52.00	1	10,039	0.01%
2023/12/05	15	52.55	0	0.00	52.40	15	10,377	0.14%
2023/12/04	0	0.00	13	53.22	53.10	-13	10,439	-0.12%
2023/12/01	0	0.00	1	52.50	52.30	-1	10,463	-0.01%
2023/11/30	6	51.55	1	51.50	51.80	5	10,729	0.05%
2023/11/29	9	52.12	0	0.00	51.90	9	11,055	0.08%
2023/11/28	0	0.00	1	52.50	52.30	-1	11,478	-0.01%
2023/11/27	7	52.29	0	0.00	51.60	7	11,941	0.06%
2023/11/24	5	52.50	19	52.26	52.60	-14	11,969	-0.12%
2023/11/21	17	51.18	13	50.91	50.60	4	14,097	0.03%
2023/11/20	2	51.30	12	50.76	51.20	-10	15,292	-0.07%
2023/11/17	0	0.00	3	50.30	50.40	-3	16,846	-0.02%
2023/11/16	0	0.00	45.1	50.04	50.40	-45.1	16,958	-0.27%
2023/11/14	11	49.67	10	50.39	49.25	1	16,885	0.01%
2023/11/13	1	48.65	2	49.20	49.15	-1	16,852	-0.01%
2023/11/10	15	48.78	0	0.00	48.55	15	16,862	0.09%
2023/11/09	1	49.45	0	0.00	49.10	1	16,918	0.01%
2023/11/08	0	0.00	3	50.22	49.50	-3	17,049	-0.02%
2023/11/07	25	50.03	0	0.00	49.35	25	17,126	0.15%
2023/11/06	6	51.75	1	51.60	51.60	5	17,057	0.03%
2023/11/03	0	0.00	6	51.12	51.80	-6	17,234	-0.03%
2023/11/02	0	0.00	1.2	50.06	50.10	-1.2	17,601	-0.01%
2023/10/26	3	50.10	0	0.00	50.00	3	18,398	0.02%
2023/10/25	4	50.70	1	50.51	50.50	3	18,384	0.02%
2023/10/24	2	49.80	5	49.70	50.10	-3	18,391	-0.02%
2023/10/23	0	0.00	2	48.00	48.40	-2	18,373	-0.01%
2023/10/20	0	0.00	1	48.85	48.45	-1	18,464	-0.01%
2023/10/19	3	49.72	0	0.00	49.80	3	18,502	0.02%
2023/10/18	0	0.00	15.1	50.10	49.30	-15.1	18,654	-0.08%
2023/10/17	3	52.63	3	53.00	51.60	0	18,695	0.00%
2023/10/16	10	54.07	0	0.00	53.70	10	18,661	0.05%
2023/10/12	11	54.38	0	0.00	54.30	11	19,063	0.06%
2023/10/11	11	55.73	5	56.20	53.90	6	19,196	0.03%
2023/10/06	11	53.61	11	53.80	53.80	0	19,075	0.00%
2023/10/05	5	53.60	3	53.73	53.60	2	19,149	0.01%
2023/10/04	3	53.43	1	53.30	53.30	2	19,196	0.01%
2023/10/03	18	54.84	4	54.28	54.20	14	19,333	0.07%
2023/10/02	2	55.30	0	0.00	55.00	2	19,460	0.01%
2023/09/28	6	54.83	1	54.80	54.90	5	19,648	0.03%
2023/09/27	1	54.60	1	54.10	54.40	0	20,053	0.00%
2023/09/26	12	55.07	4	54.60	54.60	8	20,131	0.04%
2023/09/25	4	56.45	6	56.83	56.70	-2	20,174	-0.01%
2023/09/22	10	55.31	7	56.04	55.70	3	20,194	0.01%
2023/09/21	25	55.28	24	55.42	55.50	1	20,340	0.00%
2023/09/20	14	55.97	16	56.32	56.00	-2	20,661	-0.01%
2023/09/19	35.1	56.74	12	56.97	56.20	23.1	20,917	0.11%
2023/09/18	6.2	58.57	4	58.05	57.60	2.2	21,299	0.01%
2023/09/15	24	58.55	9	58.20	58.00	15	22,514	0.07%
2023/09/14	10	59.78	2	59.20	59.20	8	24,361	0.03%
2023/09/13	10	60.10	3	60.00	59.90	7	25,282	0.03%
2023/09/12	13	60.76	3	60.60	60.50	10	25,608	0.04%
2023/09/11	11	62.31	9	62.08	60.80	2	25,750	0.01%
2023/09/08	7	60.69	30	61.31	61.90	-23	25,155	-0.09%
2023/09/07	4	60.33	6	60.80	60.40	-2	24,936	-0.01%
2023/09/06	52	60.23	11	60.45	60.30	41	25,092	0.16%
2023/09/05	37	60.24	13	59.92	59.50	24	25,246	0.10%
2023/09/04	18	61.89	8	61.55	61.30	10	25,481	0.04%
2023/09/01	10	62.14	17	62.49	62.40	-7	25,566	-0.03%
2023/08/31	20.2	61.99	19	62.37	62.00	1.2	25,428	0.00%
2023/08/30	5	61.34	6	61.25	61.60	-1	25,425	0.00%
2023/08/29	13	59.29	33	60.70	61.50	-20	25,440	-0.08%
2023/08/28	40	61.79	48	62.06	61.00	-8	24,866	-0.03%
2023/08/25	44	61.06	29.1	61.58	60.30	14.9	23,852	0.06%
2023/08/24	19	61.08	64	61.25	61.40	-45	23,172	-0.19%
2023/08/23	73	58.99	45	59.78	59.00	28	22,194	0.13%
2023/08/22	9	54.72	3	55.43	55.50	6	20,868	0.03%
2023/08/21	5	55.00	6	55.47	55.50	-1	20,986	0.00%
2023/08/18	5	54.70	0	0.00	54.70	5	21,567	0.02%
2023/08/17	0	0.00	8	55.16	55.10	-8	22,073	-0.04%
2023/08/14	2	55.50	11	55.27	54.00	-9	23,352	-0.04%
2023/08/11	6	57.10	1	56.80	56.80	5	23,780	0.02%
2023/08/10	4	57.70	3	58.47	58.00	1	23,730	0.00%
2023/08/09	4	57.93	3.5	57.83	58.30	0.5	23,730	0.00%
2023/08/08	7	58.14	6	58.23	57.80	1	23,855	0.00%
2023/08/07	3	56.30	3	55.80	57.20	0	23,996	0.00%
2023/08/04	2	55.60	1.3	56.08	56.10	0.7	24,323	0.00%
2023/08/02	2	55.30	2	55.60	55.20	0	24,828	0.00%
2023/08/01	1	54.80	0	0.00	54.80	1	25,063	0.00%
2023/07/31	3	55.10	14.5	55.34	55.50	-11.5	25,683	-0.04%
2023/07/28	5	53.64	1	53.90	53.80	4	26,100	0.02%
2023/07/27	0	0.00	5	54.56	54.50	-5	27,285	-0.02%
2023/07/26	3	53.97	0	0.00	53.40	3	28,078	0.01%
2023/07/25	6	53.65	1	53.80	54.00	5	29,699	0.02%
2023/07/24	6	53.47	9	54.19	53.50	-3	31,348	-0.01%
2023/07/21	11	55.48	0	0.00	54.40	11	32,211	0.03%
2023/07/20	1	56.10	14	55.74	55.70	-13	34,259	-0.04%
2023/07/19	1.3	53.82	5	53.78	53.70	-3.7	35,118	-0.01%
2023/07/18	2	53.95	2	53.70	53.50	0	35,969	0.00%
2023/07/17	1	54.80	0	0.00	54.80	1	36,519	0.00%
2023/07/14	2	56.05	9	56.80	55.70	-7	37,088	-0.02%
2023/07/13	2	56.65	5	56.84	56.10	-3	38,925	-0.01%
2023/07/12	0	0.00	1	57.20	57.20	-1	41,165	0.00%
2023/07/11	4.5	57.82	2	57.90	57.70	2.5	43,826	0.01%
2023/07/10	17.2	58.48	3	58.67	58.30	14.2	45,283	0.03%
2023/07/07	7	59.39	2	59.35	59.40	5	46,632	0.01%
2023/07/06	7.3	61.65	0	0.00	60.20	7.3	47,102	0.02%
2023/07/05	16	62.12	25	62.88	61.90	-9	47,378	-0.02%
2023/07/04	0.3	61.40	15	61.43	61.30	-14.7	47,089	-0.03%
2023/07/03	5	60.82	9	61.19	61.40	-4	47,026	-0.01%
2023/06/30	5	60.06	2	60.20	60.00	3	46,820	0.01%
2023/06/29	2	60.80	3	60.57	60.50	-1	46,813	0.00%
2023/06/28	27	60.58	22	61.02	60.70	5	46,669	0.01%
2023/06/27	4	59.48	1	59.30	59.30	3	46,754	0.01%
2023/06/26	25	62.13	16	61.23	60.70	9	47,177	0.02%
2023/06/21	79.1	65.45	47	64.18	63.40	32.1	46,949	0.07%
2023/06/20	81	64.51	36	64.47	65.00	45	45,875	0.10%
2023/06/19	4	61.28	60.1	62.16	63.90	-56.1	43,882	-0.13%
2023/06/16	10	57.96	17	58.15	58.10	-7	42,910	-0.02%
2023/06/15	13	56.72	21	56.90	57.30	-8	42,614	-0.02%
2023/06/14	3	56.47	1	56.00	56.00	2	42,368	0.00%
2023/06/13	5	56.54	6	56.80	56.60	-1	42,460	0.00%
2023/06/12	3	56.57	1	56.40	56.50	2	42,670	0.00%
2023/06/09	4	57.78	5	57.72	57.50	-1	42,840	0.00%
2023/06/08	11	57.27	25	57.94	57.70	-14	43,055	-0.03%
2023/06/07	10	57.10	52.1	57.37	57.50	-42.1	42,805	-0.10%
2023/06/06	14	56.63	2	57.35	56.40	12	43,073	0.03%
2023/06/05	4	57.50	30	57.18	57.30	-26	43,876	-0.06%
2023/06/02	15	56.19	13	56.17	56.30	2	43,546	0.00%
2023/06/01	9	55.08	0	0.00	55.30	9	43,401	0.02%
2023/05/31	0	0.00	19	55.30	55.40	-19	43,443	-0.04%
2023/05/30	10	55.08	12	55.03	54.80	-2	43,459	0.00%
2023/05/29	12	56.31	8	56.00	55.80	4	43,343	0.01%
2023/05/26	25	54.95	13	55.22	54.80	12	43,222	0.03%
2023/05/25	28	55.88	8	56.18	56.00	20	43,100	0.05%
2023/05/24	28	57.20	21	57.60	56.70	7	43,064	0.02%
2023/05/23	38	56.78	5	56.90	56.70	33	42,899	0.08%
2023/05/22	13	56.13	29	56.46	56.90	-16	42,593	-0.04%
2023/05/19	13	54.58	43	54.52	54.20	-30	42,282	-0.07%
2023/05/18	14	54.69	1	54.60	54.50	13	42,021	0.03%
2023/05/17	8	55.10	12	54.67	55.00	-4	41,789	-0.01%
2023/05/16	7	53.73	1	54.00	53.70	6	41,378	0.01%
2023/05/15	6	53.63	2	53.75	53.70	4	41,725	0.01%
2023/05/12	3	54.03	11	53.72	54.40	-8	43,241	-0.02%
2023/05/11	7	53.64	6.1	54.11	54.00	0.9	43,592	0.00%
2023/05/10	2	55.50	8	55.58	55.30	-6	43,073	-0.01%
2023/05/09	18	54.92	6	54.93	54.50	12	42,634	0.03%
2023/05/08	23	56.77	0	0.00	56.60	23	42,096	0.05%
2023/05/05	19	56.70	11	56.40	56.40	8	41,801	0.02%
2023/05/04	10	57.88	23	58.05	57.60	-13	41,148	-0.03%
2023/05/03	33	58.80	16	58.60	58.70	17	40,545	0.04%
2023/05/02	39	58.23	21	58.41	57.40	18	39,311	0.05%
2023/04/28	34	58.41	42	58.59	58.00	-8	38,504	-0.02%
2023/04/27	25.1	57.39	55	57.34	57.50	-29.9	36,822	-0.08%
2023/04/26	26	55.78	6	55.80	55.90	20	35,055	0.06%
2023/04/25	74	57.33	54	56.64	56.40	20	34,075	0.06%
2023/04/24	34	55.18	41	56.10	57.50	-7	31,803	-0.02%
2023/04/21	68	54.80	73.1	54.58	54.70	-5.1	30,689	-0.02%
2023/04/20	58	54.47	10.1	54.72	54.40	47.9	29,705	0.16%
2023/04/19	23	56.28	20	56.18	56.60	3	28,932	0.01%
2023/04/18	54	56.54	13	56.67	55.90	41	28,155	0.15%
2023/04/17	34	58.13	26.2	57.90	58.00	7.8	26,225	0.03%
2023/04/14	61.2	54.45	28.1	54.43	54.20	33.1	23,870	0.14%
2023/04/13	10	51.52	35.1	52.27	52.90	-25.1	21,249	-0.12%
2023/04/12	26.1	47.04	54	47.71	48.15	-27.9	20,124	-0.14%
2023/04/11	28	44.18	12	44.66	43.80	16	18,629	0.09%
2023/04/10	31	43.59	47.1	43.90	44.30	-16.1	18,055	-0.09%
2023/04/07	8	42.42	5	42.05	42.40	3	17,575	0.02%
2023/04/06	1	42.00	0	0.00	42.00	1	17,668	0.01%
2023/03/31	1	41.65	0	0.00	41.65	1	17,716	0.01%
2023/03/30	0	0.00	1	41.85	41.85	-1	17,689	-0.01%
2023/03/29	1	41.40	2	41.45	41.55	-1	17,597	-0.01%
2023/03/28	20	41.78	1	41.20	41.20	19	17,588	0.11%
2023/03/27	5	43.67	14	43.68	43.20	-9	17,093	-0.05%
2023/03/24	22	42.11	13	42.37	42.45	9	16,439	0.05%
2023/03/23	3	41.53	9	41.93	41.75	-6	16,380	-0.04%
2023/03/21	1	41.30	0	0.00	41.00	1	16,101	0.01%
2023/03/20	1	41.00	1	41.05	41.00	0	16,040	0.00%
2023/03/17	14	40.37	1	40.25	40.25	13	16,072	0.08%
2023/03/16	1	39.75	0	0.00	40.20	1	16,215	0.01%
2023/03/15	2	41.10	6	40.97	41.00	-4	16,594	-0.02%
2023/03/14	3	40.18	6	39.86	39.85	-3	16,663	-0.02%
2023/03/13	12	38.81	11.2	38.97	38.95	0.8	17,010	0.00%
2023/03/09	23	41.47	14	41.73	42.05	9	17,023	0.05%
2023/03/08	10.2	41.24	16	41.39	41.00	-5.8	16,777	-0.03%
2023/03/07	2	39.00	8	38.99	39.40	-6	16,726	-0.04%
2023/03/06	6	38.64	3	39.10	38.65	3	16,633	0.02%
2023/03/03	5	38.37	6	38.65	38.40	-1	16,513	-0.01%
2023/03/02	2	37.80	7	37.79	37.85	-5	16,435	-0.03%
2023/03/01	1	38.00	0	0.00	38.00	1	16,423	0.01%
2023/02/24	1	38.60	5	38.50	38.50	-4	16,568	-0.02%
2023/02/23	10	39.00	15	39.15	39.20	-5	16,400	-0.03%
2023/02/22	5	38.74	10	38.68	39.20	-5	16,303	-0.03%
2023/02/21	2	39.68	7	39.20	38.80	-5	16,229	-0.03%
2023/02/20	43	39.02	3	39.00	38.80	40	15,930	0.25%
2023/02/17	8	38.71	8	38.51	38.50	0	15,735	0.00%
2023/02/16	3	38.02	3	38.02	38.00	0	15,357	0.00%
2023/02/15	11	37.46	2	37.60	37.30	9	15,226	0.06%
2023/02/14	0	0.00	2	37.35	37.60	-2	15,097	-0.01%
2023/02/13	29	37.49	6	37.47	37.65	23	15,039	0.15%
2023/02/10	30	38.77	59	38.57	37.95	-29	14,717	-0.20%
2023/02/09	8	37.49	13	37.32	37.35	-5	13,007	-0.04%
2023/02/08	2	35.85	6	35.90	35.90	-4	12,322	-0.03%
2023/02/06	5	35.65	6	35.60	35.50	-1	12,254	-0.01%
2023/02/01	0	0.00	2	34.95	34.55	-2	11,897	-0.02%
2023/01/30	4	34.18	0	0.00	34.10	4	11,767	0.03%
2023/01/17	3	34.15	1	34.20	34.15	2	11,749	0.02%
2023/01/16	0	0.00	2	34.58	34.40	-2	11,809	-0.02%
2023/01/12	1	35.15	6	34.87	34.85	-5	11,970	-0.04%
2023/01/11	1	35.10	4	35.46	35.05	-3	11,993	-0.03%
2023/01/09	1	34.95	0	0.00	34.95	1	11,937	0.01%
2023/01/05	4	35.55	1	35.80	35.25	3	12,024	0.02%
2023/01/04	3	35.05	0	0.00	35.45	3	11,953	0.03%
2023/01/03	4	35.60	4	35.30	35.40	0	11,892	0.00%
2022/12/30	4	36.06	20	36.02	35.75	-16	11,774	-0.14%
2022/12/29	7	34.96	2	34.98	35.10	5	11,294	0.04%
2022/12/28	0	0.00	2	35.13	35.10	-2	11,223	-0.02%
2022/12/27	0	0.00	11	35.07	35.00	-11	11,126	-0.10%
2022/12/26	2	35.58	6	35.40	35.25	-4	11,028	-0.04%
2022/12/23	0	0.00	2	34.75	34.55	-2	10,789	-0.02%
2022/12/21	1	33.25	0	0.00	33.25	1	10,653	0.01%
2022/12/20	4	33.59	1	33.75	33.30	3	10,740	0.03%
2022/12/19	1	34.75	2	34.60	34.40	-1	10,836	-0.01%
2022/12/16	6	35.14	0	0.00	34.95	6	10,808	0.06%
2022/12/15	1	35.70	5	35.80	35.95	-4	10,663	-0.04%
2022/12/14	11	34.76	0	0.00	35.00	11	10,373	0.11%
2022/12/12	6	34.93	1	35.00	34.85	5	10,170	0.05%
2022/12/09	5	35.11	0	0.00	34.85	5	10,069	0.05%
2022/12/08	9	35.86	16	35.33	35.20	-7	9,939	-0.07%
2022/12/07	13	36.05	8	35.59	35.85	5	9,652	0.05%
2022/12/06	8	35.37	3	35.75	35.60	5	9,049	0.06%
2022/12/05	10	36.96	30	35.64	36.25	-20	8,693	-0.23%
2022/12/02	7	34.50	4	34.71	34.80	3	7,945	0.04%
2022/12/01	0	0.00	3	33.37	33.10	-3	7,385	-0.04%
2022/11/30	23	33.34	45	33.36	33.40	-22	7,203	-0.31%
2022/11/29	45	33.78	32	34.71	33.90	13	6,738	0.19%
2022/11/28	2	32.10	2	31.90	31.90	0	5,674	0.00%
2022/11/25	24	31.72	11	31.47	31.40	13	5,575	0.23%
2022/11/23	0	0.00	3	31.78	31.55	-3	5,518	-0.05%
2022/11/22	11	31.69	2	31.90	31.55	9	5,426	0.17%
2022/11/21	1	31.00	1	30.90	30.90	0	5,128	0.00%
2022/11/18	2	30.95	2	31.03	31.05	0	5,115	0.00%
2022/11/17	2	30.83	1	30.55	30.60	1	5,066	0.02%
2022/11/16	2	31.68	0	0.00	31.05	2	4,972	0.04%
2022/11/15	2	30.95	1	30.95	30.95	1	4,857	0.02%
2022/11/14	2	31.00	1	31.30	31.15	1	4,831	0.02%
2022/11/11	8	31.44	0	0.00	30.90	8	4,846	0.17%
2022/11/10	0	0.00	1	31.00	31.10	-1	4,916	-0.02%
2022/11/09	3	31.12	5	31.01	31.05	-2	5,034	-0.04%
2022/11/08	9	31.79	1	31.60	31.60	8	4,958	0.16%
2022/11/07	1	33.20	3	33.12	33.05	-2	4,776	-0.04%
2022/11/04	0	0.00	1	32.75	32.65	-1	4,807	-0.02%
2022/11/03	13	32.45	1	32.60	33.10	12	4,848	0.25%
2022/11/02	1	32.70	13	32.77	32.45	-12	4,956	-0.24%
2022/11/01	10	31.90	0	0.00	31.80	10	5,247	0.19%
2022/10/31	1	31.45	0	0.00	31.35	1	5,441	0.02%
2022/10/25	0	0.00	5	31.85	31.35	-5	7,599	-0.07%
2022/10/24	4	32.30	0	0.00	32.30	4	7,643	0.05%
2022/10/21	1	31.65	1	31.60	31.60	0	7,662	0.00%
2022/10/12	5	33.15	0	0.00	32.90	5	8,015	0.06%
2022/10/05	1	34.50	0	0.00	34.10	1	9,131	0.01%
2022/10/04	0	0.00	4	34.53	34.35	-4	9,375	-0.04%
2022/09/30	0	0.00	5	33.05	33.80	-5	9,935	-0.05%
2022/09/28	1	33.80	0	0.00	33.70	1	10,280	0.01%
2022/09/15	0	0.00	2	36.90	36.55	-2	12,241	-0.02%
2022/09/12	0	0.00	1	36.45	36.80	-1	15,449	-0.01%
2022/09/07	0	0.00	2	36.00	35.75	-2	17,074	-0.01%
2022/09/06	1	35.65	1	36.20	35.60	0	17,122	0.00%
2022/09/05	0	0.00	1	35.50	35.35	-1	17,077	-0.01%
2022/09/01	0	0.00	5	35.44	35.25	-5	17,091	-0.03%
2022/08/30	0	0.00	2	35.10	35.15	-2	17,109	-0.01%
2022/08/26	0	0.00	1	35.80	35.80	-1	17,097	-0.01%
2022/08/25	0	0.00	0.1	35.80	35.75	-0.1	17,140	0.00%
2022/08/24	1	35.70	1	36.20	35.75	0	17,235	0.00%
2022/08/23	7	35.78	2	35.50	35.90	5	17,266	0.03%
2022/08/22	1	35.10	1	35.10	35.20	0	17,223	0.00%
2022/08/19	1	35.10	6	35.09	35.10	-5	17,273	-0.03%
2022/08/18	3	35.33	0	0.00	35.40	3	17,291	0.02%
2022/08/17	2	35.30	0	0.00	35.05	2	17,429	0.01%
2022/08/16	1	36.20	0	0.00	35.60	1	17,431	0.01%
2022/08/15	1	36.80	1	37.00	36.90	0	17,493	0.00%
2022/08/11	0	0.00	4	37.15	36.80	-4	17,572	-0.02%
2022/08/10	7	37.09	2	37.00	36.75	5	17,554	0.03%
2022/08/09	1	37.30	2	37.30	37.15	-1	17,517	-0.01%
2022/08/08	1	37.85	3	37.40	37.00	-2	17,402	-0.01%
2022/08/05	1	36.00	1	35.85	35.95	0	17,068	0.00%
2022/08/04	1	36.20	3	36.13	36.00	-2	16,971	-0.01%
2022/08/03	7	36.81	2	37.30	37.10	5	16,796	0.03%
2022/08/02	5	37.65	4.2	37.90	38.20	0.9	16,240	0.01%
2022/08/01	14.1	37.26	6	37.27	37.35	8.1	15,602	0.05%
2022/07/29	0	0.00	3	36.02	35.90	-3	15,172	-0.02%
2022/07/28	10	35.25	0	0.00	35.25	10	15,100	0.07%
2022/07/27	1	35.85	3	36.05	35.90	-2	15,046	-0.01%
2022/07/22	4	35.18	2	35.18	35.00	2	14,970	0.01%
2022/07/21	2	35.03	0	0.00	34.70	2	14,968	0.01%
2022/07/20	2	35.35	0	0.00	35.35	2	15,124	0.01%
2022/07/19	0	0.00	1	35.00	35.00	-1	15,270	-0.01%
2022/07/14	3	35.92	0	0.00	35.85	3	15,585	0.02%
2022/07/13	1	35.30	13	35.62	36.05	-12	15,513	-0.08%
2022/07/12	2	34.80	0	0.00	34.25	2	15,255	0.01%
2022/07/11	0	0.00	4	34.28	34.35	-4	15,535	-0.03%
2022/07/08	3	33.77	3	33.13	32.75	0	15,691	0.00%
2022/07/07	0	0.00	20	33.70	33.40	-20	15,583	-0.13%
2022/07/06	0	0.00	15	33.75	33.85	-15	15,517	-0.10%
2022/07/05	13	33.96	7	34.39	34.70	6	15,350	0.04%
2022/07/04	17	32.53	12	33.32	33.10	5	14,928	0.03%
2022/07/01	13	32.81	5	33.56	32.55	8	14,518	0.06%
2022/06/30	10	32.07	0	0.00	32.35	10	13,940	0.07%
2022/06/29	5	32.60	2	32.95	32.20	3	13,691	0.02%
2022/06/28	1	32.65	0	0.00	32.15	1	13,485	0.01%
2022/06/27	2	31.83	0	0.00	31.85	2	13,380	0.01%
2022/06/23	2	32.35	7	32.35	31.15	-5	13,081	-0.04%
2022/06/22	6	32.62	6	32.28	31.35	0	12,740	0.00%
2022/06/21	1	34.45	1	34.30	34.40	0	12,182	0.00%
2022/06/20	21	37.63	7	37.28	34.40	14	11,440	0.12%
2022/06/17	3	36.30	20	36.41	38.20	-17	9,329	-0.18%
2022/06/16	4	36.10	12	35.06	34.75	-8	8,190	-0.10%
2022/06/10	1	33.60	0	0.00	33.45	1	7,403	0.01%
2022/06/09	0	0.00	1	34.25	33.95	-1	7,389	-0.01%
2022/06/06	1	33.25	0	0.00	32.95	1	7,260	0.01%
2022/06/01	1	34.20	1	34.65	33.90	0	7,222	0.00%
2022/05/31	1	34.05	1	34.50	34.10	0	7,105	0.00%
2022/05/27	1	33.95	1	33.95	33.50	0	6,976	0.00%
2022/05/25	0	0.00	4	34.55	33.85	-4	6,836	-0.06%
2022/05/24	1	34.10	1	34.20	34.00	0	6,625	0.00%
2022/05/23	0	0.00	1	33.95	33.75	-1	6,483	-0.02%
2022/05/20	1	33.20	0	0.00	33.30	1	6,281	0.02%
2022/05/19	0	0.00	2	32.60	32.45	-2	6,117	-0.03%
2022/05/18	2	32.90	0	0.00	32.80	2	6,131	0.03%
2022/05/10	2	32.40	0	0.00	33.60	2	5,743	0.03%
2022/04/27	5	32.93	0	0.00	33.25	5	4,986	0.10%
2022/04/26	1	34.05	0	0.00	34.20	1	4,794	0.02%
2022/04/25	10	34.47	1	34.55	34.20	9	4,451	0.20%
2022/04/22	0	0.00	4	34.20	34.70	-4	4,162	-0.10%
2022/04/21	0	0.00	1	33.05	32.80	-1	3,836	-0.03%
2022/04/20	2	33.88	0	0.00	33.80	2	3,651	0.05%
2022/04/18	1	33.95	2	33.15	33.50	-1	3,197	-0.03%
2022/04/15	13	32.58	27	33.00	33.75	-14	2,960	-0.47%
2022/04/14	13	31.80	14	32.45	32.30	-1	2,484	-0.04%
2022/04/13	12	30.87	10	30.90	30.85	2	2,029	0.10%
2022/04/12	0	0.00	4	30.30	30.70	-4	1,866	-0.21%
2022/04/11	0	0.00	2	30.05	29.80	-2	1,758	-0.11%
2022/03/03	0	0.00	2	30.05	29.95	-2	1,782	-0.11%
2022/02/23	0	0.00	2	29.80	29.90	-2	1,868	-0.11%
2022/02/21	1	30.10	0	0.00	30.05	1	1,957	0.05%
2022/02/18	0	0.00	2	30.20	30.15	-2	2,008	-0.10%
2022/02/17	1	30.00	3	29.95	29.95	-2	2,144	-0.09%
2022/02/09	3	29.70	0	0.00	29.75	3	2,200	0.14%
2022/02/07	0	0.00	0.1	29.45	29.55	-0.1	2,223	0.00%
2022/01/21	0	0.00	0.1	29.45	29.45	-0.1	2,236	0.00%
2022/01/17	0	0.00	0.2	29.65	29.70	-0.2	2,239	-0.01%
2022/01/04	1	29.55	0	0.00	29.50	1	1,995	0.05%
2021/12/30	0	0.00	1	29.55	29.35	-1	1,985	-0.05%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.10%
2021/12/22	0	0.00	27	29.31	29.10	-27	1,931	-1.40%
2021/12/13	5	29.45	0	0.00	29.45	5	1,975	0.25%
2021/12/09	1	29.50	0	0.00	29.55	1	2,023	0.05%
2021/12/07	5	30.15	0	0.00	29.95	5	2,038	0.25%
2021/12/06	5	29.50	0	0.00	29.75	5	2,040	0.25%
2021/12/03	5	29.40	0	0.00	29.35	5	2,068	0.24%
2021/12/02	2	29.13	0	0.00	29.05	2	2,084	0.10%
2021/12/01	5	29.10	0	0.00	29.20	5	2,127	0.24%
2021/11/30	1	29.45	1	29.00	29.00	0	2,148	0.00%
2021/11/29	2	29.35	0	0.00	29.20	2	2,151	0.09%
2021/11/26	6	29.88	0	0.00	29.80	6	2,116	0.28%
2021/11/24	0	0.00	5	30.50	30.55	-5	2,070	-0.24%
2021/11/22	0.4	30.15	1	30.40	30.40	-0.6	1,998	-0.03%
2021/11/19	6	30.11	18	30.15	30.25	-12	1,969	-0.61%
2021/11/18	5	30.20	0	0.00	30.35	5	1,928	0.26%
2021/11/16	4	29.85	5	29.98	29.80	-1	1,794	-0.06%
2021/11/15	3	29.00	0	0.00	29.00	3	1,619	0.19%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/05	1	28.90	0	0.00	28.70	1	1,730	0.06%
2021/11/04	1	28.85	0	0.00	28.80	1	1,755	0.06%
2021/10/27	1	28.05	0	0.00	28.25	1	2,126	0.05%
2021/10/21	0	0.00	5	28.15	28.15	-5	2,230	-0.22%
2021/10/19	1	28.60	0	0.00	28.45	1	2,374	0.04%
2021/09/22	3	27.95	4	27.90	28.25	-1	2,650	-0.04%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/14	0	0.00	20	27.68	27.95	-20	3,017	-0.66%
2021/09/13	10	27.35	0	0.00	27.35	10	3,292	0.30%
2021/09/09	11	27.42	0	0.00	27.30	11	3,434	0.32%
2021/09/08	12	27.63	1	27.65	27.40	11	3,401	0.32%
2021/09/07	1	28.05	0	0.00	27.90	1	3,370	0.03%
2021/09/03	3	28.65	0	0.00	28.65	3	3,337	0.09%
2021/09/02	15	28.93	0	0.00	28.90	15	3,334	0.45%
2021/08/27	3	29.05	0	0.00	29.10	3	3,501	0.09%
2021/08/26	0	0.00	7	29.10	29.10	-7	3,738	-0.19%
2021/08/25	0	0.00	25	29.10	29.15	-25	3,738	-0.67%
2021/08/24	0	0.00	8	29.40	29.30	-8	3,733	-0.21%
2021/08/19	1	29.00	0	0.00	28.95	1	3,743	0.03%
2021/08/18	5	29.12	0	0.00	29.45	5	3,722	0.13%
2021/08/16	6	30.48	0	0.00	29.45	6	3,687	0.16%
2021/08/13	5	30.35	0	0.00	30.20	5	3,583	0.14%
2021/08/12	0	0.00	12	30.15	30.25	-12	3,542	-0.34%
2021/08/09	5	30.15	0	0.00	30.00	5	3,526	0.14%
2021/08/05	1	29.55	0	0.00	29.70	1	3,543	0.03%
2021/08/04	1	29.95	0	0.00	29.85	1	3,632	0.03%
2021/08/02	0	0.00	1	30.80	30.90	-1	3,548	-0.03%
2021/07/29	0	0.00	1	29.90	30.00	-1	3,343	-0.03%
2021/07/28	1	29.60	0	0.00	29.80	1	3,342	0.03%
2021/07/26	1	29.70	3	29.85	29.85	-2	3,374	-0.06%
2021/07/23	0	0.00	2	29.75	29.55	-2	3,343	-0.06%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/15	15	28.65	0	0.00	28.65	15	3,764	0.40%
2021/07/12	1	28.90	0	0.00	28.80	1	4,147	0.02%
2021/07/08	5	28.86	0	0.00	28.85	5	4,279	0.12%
2021/06/28	0	0.00	1	29.90	29.65	-1	4,246	-0.02%
2021/06/25	5	29.70	2	29.80	29.50	3	4,015	0.07%
2021/06/23	2	29.88	4	30.03	29.70	-2	3,958	-0.05%
2021/06/22	1	30.60	11	29.50	29.85	-10	3,860	-0.26%
2021/06/21	0	0.00	1	29.60	29.55	-1	3,570	-0.03%
2021/06/18	0	0.00	3	29.30	29.20	-3	3,472	-0.09%
2021/06/15	1	28.70	0	0.00	28.60	1	3,456	0.03%
2021/06/04	3	29.10	1	29.20	29.30	2	3,439	0.06%
2021/06/03	15	29.80	5	29.58	29.90	10	3,338	0.30%
2021/05/17	1	25.80	0	0.00	25.60	1	3,973	0.03%
2021/05/12	3	26.50	2	26.50	26.50	1	3,863	0.03%
2021/05/10	2	28.60	0	0.00	28.70	2	3,714	0.05%
2021/05/06	3	28.45	0	0.00	28.40	3	3,709	0.08%
2021/04/28	1	29.90	1	30.10	30.00	0	3,573	0.00%
2021/04/26	3	30.85	7	30.85	30.75	-4	3,499	-0.11%
2021/04/23	0	0.00	1	31.00	30.70	-1	3,442	-0.03%
2021/04/21	0	0.00	1	30.20	30.30	-1	3,153	-0.03%
2021/04/20	0	0.00	1	30.65	30.45	-1	3,118	-0.03%
2021/04/19	23	30.19	4	30.70	31.10	19	3,048	0.62%
2021/04/14	10	29.60	1	29.30	29.20	9	2,739	0.33%
2021/04/08	0	0.00	6.2	28.90	29.00	-6.2	2,760	-0.23%
2021/03/31	0	0.00	21	28.90	28.85	-21	2,749	-0.76%
2021/03/29	0	0.00	40	29.08	29.15	-40	2,731	-1.46%
2021/03/26	1	29.25	15	29.25	29.30	-14	2,761	-0.51%
2021/03/25	4	29.20	0	0.00	29.20	4	2,842	0.14%
2021/03/24	5	29.30	0	0.00	29.35	5	2,894	0.17%
2021/03/22	2	29.00	0	0.00	29.00	2	2,929	0.07%
2021/03/19	3	29.00	1	29.00	29.05	2	2,901	0.07%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/15	2	29.40	5	29.45	29.50	-3	2,873	-0.10%
2021/03/12	3	29.10	21	29.10	29.10	-18	2,869	-0.63%
2021/03/11	0	0.00	1	29.35	29.30	-1	2,870	-0.03%
2021/03/04	2	29.75	0	0.00	30.00	2	2,795	0.07%
2021/03/02	2	29.80	27	30.03	29.70	-25	2,725	-0.92%
2021/02/26	14	29.94	3	30.12	30.30	11	2,564	0.43%
2021/02/25	1	28.60	2	29.38	29.55	-1	2,295	-0.04%
2021/02/24	0	0.00	3	28.65	28.35	-3	2,119	-0.14%
2021/02/23	0	0.00	4	28.38	28.60	-4	2,105	-0.19%
2021/02/22	0	0.00	18	28.03	28.25	-18	2,129	-0.85%
2021/02/19	10	27.65	3	27.85	27.85	7	2,109	0.33%
2021/02/18	10	27.70	20	27.70	27.80	-10	2,106	-0.47%
2021/02/04	9	27.60	0	0.00	27.40	9	2,090	0.43%
2021/02/01	7	27.12	0	0.00	27.10	7	2,153	0.32%
2021/01/26	0	0.00	3	27.65	27.50	-3	2,120	-0.14%
2021/01/25	0	0.00	5	27.90	27.95	-5	2,114	-0.24%
2021/01/22	1	28.20	0	0.00	28.20	1	2,125	0.05%
2021/01/21	0	0.00	2	27.40	27.55	-2	2,086	-0.10%
2021/01/15	0	0.00	2	27.90	27.90	-2	2,036	-0.10%
2021/01/14	2	28.05	0	0.00	28.05	2	2,011	0.10%
2021/01/13	3	28.10	0	0.00	28.20	3	1,986	0.15%
2021/01/12	0.9	28.45	0	0.00	28.10	0.9	1,963	0.04%
2021/01/06	1	29.15	0	0.00	28.85	1	1,869	0.05%
2020/12/30	1	28.90	0	0.00	29.05	1	1,713	0.06%
2020/12/29	0	0.00	2	28.95	29.05	-2	1,703	-0.12%
2020/12/16	6	28.96	0	0.00	28.85	6	1,580	0.38%
2020/12/09	0	0.00	1	28.45	28.60	-1	1,578	-0.06%
2020/12/07	0	0.00	4	28.90	28.85	-4	1,616	-0.25%
2020/12/04	6	29.08	1	29.15	29.10	5	1,630	0.31%
2020/11/30	0	0.00	2	28.80	28.70	-2	1,792	-0.11%
2020/11/20	0	0.00	2	28.85	28.90	-2	2,889	-0.07%
2020/11/18	2	28.65	0	0.00	28.60	2	2,895	0.07%
2020/11/12	0	0.00	2	28.40	28.60	-2	3,061	-0.07%
2020/11/10	2	28.05	8	28.53	28.30	-6	3,128	-0.19%
2020/11/06	0	0.00	2	28.05	28.05	-2	3,106	-0.06%
2020/10/29	2	27.20	2	27.35	27.30	0	3,212	0.00%
2020/10/26	4	27.75	0.1	28.00	27.75	3.9	3,234	0.12%
2020/10/20	0	0.00	5	28.09	28.00	-5	3,305	-0.15%
2020/10/19	3	27.83	1	28.10	28.15	2	3,311	0.06%
2020/10/15	0	0.00	1	28.05	28.05	-1	3,327	-0.03%
2020/10/12	1	28.55	0	0.00	28.45	1	3,364	0.03%
2020/10/05	0	0.00	3	28.33	28.65	-3	3,470	-0.09%
2020/09/29	2	28.65	0	0.00	28.50	2	3,601	0.06%
2020/09/28	3	28.38	2	28.40	28.40	1	3,633	0.03%
2020/09/25	3	28.10	0	0.00	28.00	3	3,669	0.08%
2020/09/24	5.2	28.49	4	28.40	28.05	1.2	3,668	0.03%
2020/09/23	2	29.05	0	0.00	29.00	2	3,634	0.06%
2020/09/22	4	29.30	2	29.35	29.30	2	3,629	0.06%
2020/09/21	4	29.96	2	30.05	29.80	2	3,627	0.06%
2020/09/18	1	29.75	3	29.77	29.80	-2	3,612	-0.06%
2020/09/17	0	0.00	3	29.75	29.55	-3	3,641	-0.08%
2020/09/16	3	29.73	1	29.75	29.75	2	3,732	0.05%
2020/09/15	2	29.53	1	29.60	29.55	1	3,759	0.03%
2020/09/14	3	29.50	0	0.00	29.40	3	3,766	0.08%
2020/09/10	2	29.85	0	0.00	29.85	2	3,733	0.05%
2020/09/07	0	0.00	4	30.55	30.40	-4	3,680	-0.11%
2020/09/04	25	30.23	2	30.33	30.25	23	3,677	0.63%
2020/09/03	3	30.78	2	30.85	30.65	1	3,632	0.03%
2020/09/02	12	30.83	3	30.67	30.85	9	3,597	0.25%
2020/09/01	15.2	31.68	1	32.00	31.20	14.2	3,539	0.40%
2020/08/31	1	30.30	2	31.98	32.00	-1	3,278	-0.03%
2020/08/27	0	0.00	5	28.75	28.70	-5	2,584	-0.19%
2020/08/26	1	28.55	0	0.00	28.70	1	2,581	0.04%
2020/08/25	5	28.65	0	0.00	28.35	5	2,588	0.19%
2020/08/24	2	28.60	2	28.85	28.55	0	2,583	0.00%
2020/08/19	2	28.80	2	29.05	28.85	0	2,558	0.00%
2020/08/18	0	0.00	1	28.15	28.10	-1	2,486	-0.04%
2020/08/17	3	28.45	3	28.42	28.40	0	2,503	0.00%
2020/08/13	0	0.00	1	27.30	27.40	-1	2,518	-0.04%
2020/08/11	2	27.50	0	0.00	27.30	2	2,533	0.08%
2020/08/10	0	0.00	2	27.20	27.20	-2	2,519	-0.08%
2020/08/04	1	27.60	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	10	27.28	27.60	-10	2,528	-0.40%
2020/07/30	3	26.77	0	0.00	26.75	3	2,535	0.12%
2020/07/28	5	26.60	1	26.50	26.55	4	2,579	0.16%
2020/07/27	5	27.15	0	0.00	26.95	5	2,591	0.19%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/22	17	28.08	12	28.39	28.10	5	2,608	0.19%
2020/07/21	3	27.85	0	0.00	27.85	3	2,594	0.12%
2020/07/17	0	0.00	8.2	28.26	28.00	-8.2	2,608	-0.32%
2020/07/16	1	28.20	0	0.00	28.20	1	2,620	0.04%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.90	0	0.00	27.80	1	2,631	0.04%
2020/07/09	2	28.75	1	28.70	28.65	1	2,602	0.04%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/07	1	29.55	0	0.00	29.65	1	2,497	0.04%
2020/07/02	0	0.00	7	29.91	29.90	-7	2,469	-0.28%
2020/06/23	22	30.35	0	0.00	30.35	22	2,480	0.89%
2020/06/16	0	0.00	5	29.55	29.70	-5	2,500	-0.20%
2020/06/10	5	29.85	1	29.95	29.85	4	2,692	0.15%
2020/06/09	0	0.00	2	29.90	29.80	-2	2,762	-0.07%
2020/06/08	4	30.44	2	30.45	30.30	2	2,787	0.07%
2020/06/02	0	0.00	103	29.25	29.50	-103	2,856	-3.61%	大賣/鉅額交易
2020/05/29	1	29.10	0	0.00	29.30	1	2,836	0.04%
2020/05/28	0	0.00	3	29.65	29.10	-3	2,835	-0.11%
2020/05/27	3	29.00	2	28.80	29.00	1	2,813	0.04%
2020/05/26	0	0.00	50	28.40	28.65	-50	2,840	-1.76%
2020/05/25	0	0.00	50	28.55	28.45	-50	2,852	-1.75%
2020/05/22	0	0.00	53	28.94	28.55	-53	2,906	-1.82%
2020/05/21	3	28.65	15	28.53	29.05	-12	2,963	-0.40%
2020/05/20	13	28.08	55	28.07	28.05	-42	2,890	-1.45%
2020/05/19	0	0.00	20	28.25	28.40	-20	2,895	-0.69%
2020/05/18	5	27.50	15	27.70	27.75	-10	2,885	-0.35%
2020/05/14	10	27.55	0	0.00	27.50	10	2,904	0.34%
2020/05/13	0	0.00	20	27.78	27.85	-20	2,911	-0.69%
2020/05/12	10	27.55	0	0.00	27.60	10	2,909	0.34%
2020/05/11	40	27.65	10	27.70	27.70	30	2,942	1.02%
2020/05/08	10	27.95	10	28.10	27.95	0	2,915	0.00%
2020/05/07	20	28.08	2	28.05	28.05	18	2,921	0.62%
2020/05/06	0	0.00	1	28.15	28.15	-1	2,952	-0.03%
2020/05/05	0	0.00	13	28.37	28.70	-13	2,967	-0.44%
2020/05/04	10	27.95	0	0.00	28.05	10	2,969	0.34%
2020/04/30	5	28.56	10	28.47	28.70	-5	3,020	-0.17%
2020/04/28	20	27.83	30	27.92	27.85	-10	3,121	-0.32%
2020/04/24	10	26.65	10	26.80	26.90	0	3,326	0.00%
2020/04/23	2	26.93	0	0.00	26.85	2	3,370	0.06%
2020/04/22	20	26.65	20	26.91	26.90	0	3,396	0.00%
2020/04/21	20	27.55	0	0.00	27.25	20	3,449	0.58%
2020/04/20	0	0.00	10	27.89	27.80	-10	3,541	-0.28%
2020/04/17	10	27.65	10	27.90	27.75	0	4,042	0.00%
2020/04/16	25	27.64	10	27.75	27.65	15	4,198	0.36%
2020/04/15	5	28.40	0	0.00	28.40	5	4,255	0.12%
2020/04/14	0	0.00	10	27.90	28.10	-10	4,358	-0.23%
2020/04/13	15	27.62	15	27.93	27.65	0	4,434	0.00%
2020/04/10	15	27.65	0	0.00	27.70	15	4,619	0.32%
2020/04/09	5	27.80	0	0.00	27.95	5	4,817	0.10%
2020/04/08	0	0.00	35	26.86	27.80	-35	5,048	-0.69%
2020/04/07	0	0.00	15	26.80	26.85	-15	5,648	-0.27%
2020/03/30	3	26.65	0	0.00	26.70	3	6,005	0.05%
2020/03/25	0	0.00	1	26.65	26.50	-1	6,557	-0.02%
2020/03/24	0	0.00	1	26.05	26.10	-1	6,581	-0.02%
2020/03/20	4	27.15	0	0.00	26.95	4	6,707	0.06%
2020/03/19	0	0.00	7	25.63	26.50	-7	6,654	-0.11%
2020/03/18	2	26.85	2	26.75	26.80	0	6,527	0.00%
2020/03/16	0.2	27.50	0	0.00	27.45	0.2	6,435	0.00%
2020/03/10	0	0.00	3	29.45	29.45	-3	6,207	-0.05%
2020/03/09	2	29.90	0	0.00	29.70	2	6,162	0.03%
2020/03/03	0	0.00	5	31.30	31.15	-5	6,058	-0.08%
2020/03/02	0.2	31.10	1	30.95	31.00	-0.8	6,044	-0.01%
2020/02/26	5	31.50	0	0.00	31.70	5	5,938	0.08%
2020/02/25	1	31.15	0	0.00	31.55	1	5,905	0.02%
2020/02/20	0	0.00	12	32.76	32.75	-12	5,715	-0.21%
2020/02/14	0	0.00	15	32.85	32.90	-15	5,617	-0.27%
2020/02/10	0	0.00	8	32.65	32.65	-8	5,518	-0.14%
2020/02/07	2	33.00	2	33.00	33.00	0	5,487	0.00%
2020/02/05	53	33.49	0	0.00	33.30	53	5,406	0.98%
2020/02/03	27	32.58	20	32.75	33.05	7	5,279	0.13%
2020/01/31	13	33.84	2	33.85	33.75	11	5,190	0.21%
2020/01/30	55	33.30	13	33.30	33.30	42	5,112	0.82%
2020/01/20	160	34.96	0	0.00	34.95	160	4,941	3.24%	大買/鉅額交易
2020/01/17	1	34.80	1	34.75	34.75	0	4,869	0.00%
2020/01/16	0	0.00	4	34.83	34.75	-4	4,822	-0.08%
2020/01/15	102	34.89	32	34.85	34.60	70	4,798	1.46%	大買/
2020/01/14	3	34.77	1	34.90	34.45	2	4,731	0.04%
2020/01/13	16	35.17	11	36.44	34.75	5	4,620	0.11%
2020/01/10	16	34.69	0	0.00	34.75	16	4,117	0.39%
2020/01/09	15	34.32	0	0.00	34.30	15	3,935	0.38%
2020/01/08	4	34.71	2	34.45	34.30	2	3,847	0.05%
2020/01/07	0	0.00	9	34.67	34.75	-9	3,711	-0.24%
2020/01/06	8	35.18	1	35.60	35.00	7	3,631	0.19%
2020/01/03	1	34.90	17	35.04	35.05	-16	3,437	-0.47%
2020/01/02	11	35.48	40	35.79	35.85	-29	3,225	-0.90%
2019/12/31	39	35.23	10.2	34.62	35.90	28.8	2,963	0.97%
2019/12/30	20	33.53	0	0.00	33.50	20	2,327	0.86%
2019/12/27	8	32.92	6	32.95	32.50	2	2,156	0.09%
2019/12/26	4	33.00	10	33.10	32.85	-6	2,051	-0.29%
2019/12/25	8	33.22	0	0.00	32.90	8	1,984	0.40%
2019/12/24	4	33.71	63	33.24	32.95	-59	1,895	-3.11%
2019/12/23	36	33.12	11	32.23	33.10	25	1,654	1.51%
2019/12/20	2	31.70	0	0.00	31.60	2	1,312	0.15%
2019/12/19	10	31.65	0	0.00	31.50	10	1,299	0.77%
2019/12/18	3	32.28	7	32.00	32.10	-4	1,240	-0.32%
2019/12/17	7	31.59	10	31.82	31.60	-3	1,091	-0.27%
2019/12/12	0	0.00	2	31.20	31.15	-2	1,042	-0.19%
2019/12/11	2	31.10	0	0.00	31.15	2	1,060	0.19%
2019/12/09	1	31.30	0	0.00	31.45	1	1,057	0.09%
2019/12/04	3	31.30	0	0.00	31.30	3	1,034	0.29%
2019/12/02	13	31.64	0	0.00	31.60	13	976	1.33%
2019/11/28	15	31.70	0	0.00	31.80	15	948	1.58%
2019/11/27	30	31.73	0	0.00	31.80	30	988	3.04%
2019/11/26	30	31.75	0	0.00	31.80	30	975	3.07%
2019/10/22	2	31.50	0	0.00	31.55	2	1,186	0.17%
2019/10/18	10	31.72	0	0.00	31.50	10	1,196	0.84%
2019/09/25	0	0.00	1	32.45	32.65	-1	1,560	-0.06%
2019/09/24	2	32.45	0	0.00	32.55	2	1,585	0.13%
2019/09/17	0	0.00	1	31.80	31.75	-1	1,736	-0.06%
2019/08/30	1	31.45	0	0.00	31.45	1	1,938	0.05%
2019/08/27	2	32.45	0	0.00	32.35	2	1,949	0.10%
2019/08/26	2	32.15	0	0.00	32.30	2	1,999	0.10%
2019/08/21	0	0.00	1	33.10	32.85	-1	2,064	-0.05%
2019/08/19	0	0.00	2	32.58	32.65	-2	2,036	-0.10%
2019/08/06	1	31.20	0	0.00	31.40	1	1,991	0.05%
2019/08/05	0	0.00	2	31.65	31.70	-2	1,979	-0.10%
2019/07/31	2	32.03	0	0.00	31.95	2	1,996	0.10%
2019/07/24	1	32.25	0	0.00	32.30	1	1,944	0.05%
2019/07/19	22	32.90	0	0.00	32.85	22	1,933	1.14%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/10	1	32.80	1	32.90	32.80	0	1,982	0.00%
2019/07/02	1	33.60	0	0.00	33.60	1	1,844	0.05%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/27	6	33.90	1	34.05	33.90	5	1,692	0.30%
2019/06/11	0	0.00	2	33.45	32.55	-2	1,710	-0.12%
2019/05/31	1	32.55	1	32.60	32.45	0	1,813	0.00%
2019/05/30	0	0.00	2	32.15	32.55	-2	1,776	-0.11%
2019/05/29	0	0.00	3	32.05	31.90	-3	1,729	-0.17%
2019/04/24	5	31.50	0	0.00	31.30	5	2,290	0.22%
2019/04/19	1	31.40	0	0.00	31.60	1	2,324	0.04%
2019/04/15	1	31.50	0	32.90	31.45	1	2,273	0.04%
2019/04/12	9	31.87	2	32.05	31.85	7	2,240	0.31%
2019/04/11	2	31.38	0	0.00	31.40	2	2,212	0.09%
2019/04/10	2	31.40	0	0.00	31.30	2	2,248	0.09%
2019/04/02	2	32.30	0	0.00	32.05	2	2,184	0.09%
2019/03/25	3	32.10	0	0.00	31.80	3	2,154	0.14%
2019/03/21	0	0.00	0.4	33.00	32.60	-0.4	2,140	-0.02%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/13	4	32.49	1	32.85	32.10	3	1,948	0.15%
2019/03/12	1	33.30	0	0.00	33.35	1	1,838	0.05%
2019/03/06	1	33.85	0	0.00	33.60	1	1,800	0.06%
2019/02/27	3	33.32	0	0.00	33.35	3	1,754	0.17%
2019/02/26	2	33.65	0	0.00	33.70	2	1,745	0.11%
2019/02/25	3	33.93	0	0.00	34.00	3	1,750	0.17%
2019/02/20	0	0.00	1	33.65	33.65	-1	1,787	-0.06%
2019/02/13	2	33.85	1	34.25	33.80	1	1,735	0.06%
2019/02/12	0	0.00	3	34.30	34.40	-3	1,704	-0.18%
2019/02/11	0	0.00	1	34.55	34.55	-1	1,676	-0.06%
2019/01/30	2	33.90	0	0.00	33.90	2	1,616	0.12%
2019/01/29	2	33.75	0	0.00	33.65	2	1,583	0.13%
2019/01/28	1	33.95	0	0.00	34.05	1	1,485	0.07%
2019/01/24	0	0.00	1	33.65	33.20	-1	1,340	-0.07%
2019/01/18	0	0.00	2	32.00	31.90	-2	1,208	-0.17%
2019/01/14	0	0.00	2	31.88	31.85	-2	1,210	-0.17%
2019/01/04	0	0.00	0.1	30.50	30.45	-0.1	1,232	-0.01%
2018/12/19	0	0.00	1	30.10	30.20	-1	1,347	-0.07%
2018/12/17	1	30.55	0	0.00	30.50	1	1,358	0.07%
2018/11/28	0	0.00	1	30.10	30.30	-1	1,299	-0.08%
2018/11/21	1	29.70	0	0.00	29.50	1	1,230	0.08%
2018/11/01	1	28.50	0	0.00	28.55	1	1,163	0.09%
2018/10/26	1	28.35	0	0.00	28.30	1	1,126	0.09%
2018/10/25	0.2	28.60	0	0.00	28.50	0.2	1,104	0.02%
2018/10/15	1	29.90	0	0.00	29.80	1	1,067	0.09%
2018/10/05	0	0.00	3	31.50	31.35	-3	1,017	-0.29%
2018/10/03	1	31.75	1	31.85	31.90	0	965	0.00%
2018/10/02	0	0.00	8	31.00	30.95	-8	876	-0.91%
2018/09/21	0	0.00	9	30.85	30.70	-9	842	-1.07%
2018/09/18	1	30.55	0	0.00	30.55	1	856	0.12%
2018/09/05	2	30.35	0	0.00	30.20	2	966	0.21%
2018/08/15	0	0.00	2	30.00	30.05	-2	1,192	-0.17%
2018/08/09	1	30.15	0	0.00	30.20	1	1,175	0.09%
2018/07/17	1	30.65	3	30.95	30.90	-2	1,338	-0.15%
2018/07/12	2	30.55	2	30.85	30.80	0	1,387	0.00%
2018/06/28	0	0.00	2	30.75	31.30	-2	1,408	-0.14%
2018/06/27	22	30.83	0	0.00	30.60	22	1,393	1.58%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/07	1	33.00	2	32.95	32.90	-1	1,132	-0.09%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/18	0	0.00	5	33.55	33.50	-5	999	-0.50%
2018/05/14	2	33.75	0.1	33.90	33.70	1.9	1,081	0.17%
2018/05/08	0	0.00	7	34.10	33.95	-7	1,074	-0.65%
2018/05/07	7	33.95	0	0.00	34.00	7	1,074	0.65%
2018/04/26	0	0.00	2	35.43	35.25	-2	1,042	-0.19%
2018/04/25	1	35.35	3	35.38	35.70	-2	1,029	-0.19%
2018/04/20	3	34.83	0	0.00	34.95	3	1,016	0.30%
2018/04/09	0	0.00	1	34.80	34.70	-1	1,124	-0.09%
2018/03/27	0	0.00	1	34.20	34.15	-1	1,248	-0.08%
2018/03/16	1	34.00	2	34.00	34.05	-1	1,418	-0.07%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/02/06	3	33.68	1	33.70	34.15	2	2,431	0.08%
2018/02/05	0	0.00	2	34.70	34.50	-2	2,427	-0.08%
2018/02/01	1	35.35	0	0.00	35.40	1	2,543	0.04%
2018/01/24	0	0.00	1	35.55	35.95	-1	2,645	-0.04%
2018/01/19	0	0.00	2	35.83	35.80	-2	2,800	-0.07%
2018/01/18	0	0.00	1	36.30	36.20	-1	2,818	-0.04%
2018/01/17	1	36.15	0	0.00	36.45	1	2,815	0.04%
2018/01/16	2	35.63	0	0.00	35.90	2	2,797	0.07%
2018/01/15	1	35.85	0	0.00	35.85	1	2,774	0.04%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/08	0	0.00	1	36.85	36.80	-1	2,699	-0.04%
2018/01/05	1	36.40	0	0.00	37.15	1	2,692	0.04%
2018/01/04	1	36.90	0	0.00	36.60	1	2,688	0.04%
2018/01/02	1	37.40	17	37.36	37.50	-16	2,657	-0.60%