漢翔 (2634)-凱基-屏東券商分點個股進出

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:08:11

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－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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
2024/06/12	1	52.80	0	0.00	52.60	1	18,670	0.01%
2024/06/07	1	54.10	0	0.00	54.60	1	18,620	0.01%
2024/06/03	1	53.30	0	0.00	53.10	1	18,623	0.01%
2024/05/31	1	53.20	1	53.40	52.90	0	18,623	0.00%
2024/05/30	1	53.00	0	0.00	52.90	1	18,607	0.01%
2024/05/29	2	54.35	1	54.20	54.00	1	18,554	0.01%
2024/05/27	0	0.00	3	56.00	55.80	-3	18,383	-0.02%
2024/05/24	3	55.60	0	0.00	55.90	3	18,324	0.02%
2024/05/23	0	0.00	6	56.95	56.30	-6	18,221	-0.03%
2024/05/22	204	55.85	0	0.00	54.60	204	17,613	1.16%	大買/鉅額交易
2024/05/21	12	56.42	15	56.34	55.90	-3	17,365	-0.02%
2024/05/20	6	57.95	4	57.53	57.00	2	17,119	0.01%
2024/05/17	3	56.80	5	57.14	57.40	-2	16,493	-0.01%
2024/05/16	1	55.30	0	0.00	55.70	1	16,178	0.01%
2024/05/15	5	56.70	2	58.10	55.70	3	16,108	0.02%
2024/05/14	2	56.20	2	56.25	56.30	0	15,840	0.00%
2024/05/13	5	54.54	4	53.50	53.30	1	15,566	0.01%
2024/05/09	0	0.00	1.3	54.62	53.80	-1.3	15,501	-0.01%
2024/05/08	2.3	54.13	1	54.70	54.50	1.3	15,444	0.01%
2024/05/07	1	55.70	2	55.35	55.70	-1	15,150	-0.01%
2024/05/06	1	56.80	2	56.05	56.00	-1	15,052	-0.01%
2024/05/03	3	57.30	2	57.55	56.80	1	14,897	0.01%
2024/05/02	3	57.87	2	57.50	57.90	1	14,767	0.01%
2024/04/30	1	58.10	2	57.55	57.20	-1	14,617	-0.01%
2024/04/29	2	57.80	0	0.00	57.80	2	14,483	0.01%
2024/04/26	2	57.20	0	0.00	57.70	2	14,327	0.01%
2024/04/24	6	57.62	5	57.90	57.10	1	13,958	0.01%
2024/04/23	0	0.00	4	57.55	57.80	-4	13,656	-0.03%
2024/04/22	2	58.30	1	58.20	56.10	1	13,472	0.01%
2024/04/19	5	58.60	6	58.63	57.60	-1	13,470	-0.01%
2024/04/18	2	58.00	8	58.23	58.70	-6	12,973	-0.05%
2024/04/17	4	55.90	0	0.00	55.80	4	12,495	0.03%
2024/04/16	1	58.80	13	57.90	55.40	-12	12,617	-0.10%
2024/04/15	9	59.11	45	59.23	58.00	-36	12,092	-0.30%
2024/04/12	8	56.58	4.4	56.54	56.80	3.6	11,131	0.03%
2024/04/11	15	56.42	5	57.30	55.80	10	11,010	0.09%
2024/04/10	9	58.79	12	58.25	56.80	-3	10,635	-0.03%
2024/04/09	9	57.07	12	55.69	57.50	-3	9,678	-0.03%
2024/04/08	1	53.00	1	53.20	53.00	0	8,809	0.00%
2024/04/03	10.2	54.14	5	53.70	53.70	5.2	8,809	0.06%
2024/04/02	5	54.00	1	54.80	54.30	4	8,725	0.05%
2024/04/01	19.1	54.30	1.2	53.15	54.40	18	8,554	0.21%
2024/03/29	2.8	52.08	5	52.20	52.60	-2.3	8,247	-0.03%
2024/03/28	7.5	53.86	4	52.80	52.60	3.5	8,231	0.04%
2024/03/27	4	52.68	3	51.60	53.20	1	7,646	0.01%
2024/03/26	3	50.40	0	0.00	49.65	3	7,194	0.04%
2024/03/22	1	50.40	0.1	50.20	50.30	0.9	7,172	0.01%
2024/03/21	1	48.25	0	0.00	48.70	1	6,957	0.01%
2024/03/20	0	48.15	1	47.95	47.95	-1	6,979	-0.01%
2024/03/19	0	0.00	1	48.85	48.60	-1	6,984	-0.01%
2024/03/14	0	0.00	1	47.15	47.15	-1	7,313	-0.01%
2024/03/08	1	47.90	0	0.00	47.10	1	7,416	0.01%
2024/03/07	1	48.60	0	0.00	48.30	1	7,380	0.01%
2024/02/27	1	49.00	1	48.95	48.90	0	8,222	0.00%
2024/02/26	0	0.00	3.8	49.56	49.75	-3.8	8,200	-0.05%
2024/02/23	1.7	48.74	0	0.00	48.40	1.7	8,159	0.02%
2024/02/21	0.5	49.11	0	0.00	49.10	0.5	8,207	0.01%
2024/02/20	1	49.10	4	49.10	49.05	-3	8,243	-0.04%
2024/02/19	0.6	49.60	0	0.00	49.45	0.6	8,342	0.01%
2024/02/02	1	48.20	0	0.00	48.25	1	8,539	0.01%
2024/02/01	0.1	48.95	0	0.00	48.85	0.1	8,508	0.00%
2024/01/30	0	0.00	3	49.95	49.80	-3	8,825	-0.03%
2024/01/29	0	0.00	3	50.00	50.20	-3	8,876	-0.03%
2024/01/16	0	0.00	1	51.40	51.30	-1	9,252	-0.01%
2024/01/15	2	53.65	2	53.10	52.10	0	9,218	0.00%
2024/01/12	1	52.70	1	52.60	53.00	0	8,866	0.00%
2024/01/11	0	0.00	4	51.70	52.00	-4	8,723	-0.05%
2024/01/10	3	52.23	2	51.60	51.60	1	8,783	0.01%
2024/01/09	2	51.55	7	51.71	51.50	-5	8,630	-0.06%
2024/01/08	2	54.45	3	54.30	53.70	-1	8,428	-0.01%
2024/01/05	0	0.00	1	53.50	54.20	-1	8,203	-0.01%
2024/01/04	1	52.90	0	0.00	52.70	1	8,070	0.01%
2023/12/29	0	0.00	2	53.55	53.60	-2	8,357	-0.02%
2023/12/27	1	52.80	1	52.80	52.80	0	8,352	0.00%
2023/12/25	0	0.00	2	53.35	53.30	-2	8,402	-0.02%
2023/12/22	1	52.20	1	52.30	52.30	0	8,360	0.00%
2023/12/21	2	53.45	0	0.00	52.10	2	8,547	0.02%
2023/12/19	1	51.70	2	51.95	52.00	-1	8,505	-0.01%
2023/12/14	1	52.50	1	52.20	52.00	0	8,797	0.00%
2023/12/13	1	52.00	4	52.00	51.90	-3	8,952	-0.03%
2023/12/12	0	0.00	4	52.30	52.70	-4	8,927	-0.04%
2023/12/11	1	51.40	1	51.80	51.50	0	9,025	0.00%
2023/12/08	1	52.20	0	0.00	51.50	1	9,174	0.01%
2023/11/30	1	51.60	1	51.80	51.80	0	10,729	0.00%
2023/11/29	5	52.20	5	51.90	51.90	0	11,055	0.00%
2023/11/28	5	51.90	6	52.10	52.30	-1	11,478	-0.01%
2023/11/27	0	0.00	1	51.60	51.60	-1	11,941	-0.01%
2023/11/24	2	52.70	27	53.20	52.60	-25	11,969	-0.21%
2023/11/21	7	50.61	7	50.89	50.60	0	14,097	0.00%
2023/11/20	50	51.00	1	51.20	51.20	49	15,292	0.32%
2023/11/17	5	50.10	5	50.50	50.40	0	16,846	0.00%
2023/11/16	0	0.00	3	50.43	50.40	-3	16,958	-0.02%
2023/11/15	3	49.72	2	49.65	49.25	1	16,884	0.01%
2023/11/14	8	50.25	8	50.50	49.25	0	16,885	0.00%
2023/11/13	3	49.22	3	49.20	49.15	0	16,852	0.00%
2023/11/10	5	49.10	6	48.68	48.55	-1	16,862	-0.01%
2023/11/09	6	49.62	6	49.29	49.10	0	16,918	0.00%
2023/11/08	2	49.65	1.1	49.91	49.50	0.9	17,049	0.01%
2023/11/07	8.1	49.73	6	49.43	49.35	2.1	17,126	0.01%
2023/11/06	1	51.60	1	51.80	51.60	0	17,057	0.00%
2023/11/03	1	50.70	2	51.30	51.80	-1	17,234	-0.01%
2023/10/31	2	48.93	10	50.50	48.55	-8	17,832	-0.04%
2023/10/30	3	49.87	2	49.70	49.60	1	17,965	0.01%
2023/10/27	2	50.00	0	50.10	50.10	2	18,128	0.01%
2023/10/26	1	49.80	0	0.00	50.00	1	18,398	0.01%
2023/10/25	10	50.80	10	50.70	50.50	0	18,384	0.00%
2023/10/24	13	49.72	1	49.20	50.10	12	18,391	0.07%
2023/10/23	0	0.00	1	47.85	48.40	-1	18,373	-0.01%
2023/10/20	6	48.62	4	48.51	48.45	2	18,464	0.01%
2023/10/19	1	49.50	3.5	49.63	49.80	-2.5	18,502	-0.01%
2023/10/18	1.2	50.32	9	50.90	49.30	-7.8	18,654	-0.04%
2023/10/17	0	0.00	3	52.20	51.60	-3	18,695	-0.02%
2023/10/16	5	54.36	0	0.00	53.70	5	18,661	0.03%
2023/10/13	0	0.00	3	54.43	54.70	-3	18,861	-0.02%
2023/10/11	2	55.00	8	54.88	53.90	-6	19,196	-0.03%
2023/10/05	1	53.50	0	0.00	53.60	1	19,149	0.01%
2023/10/04	0.1	53.70	10	53.50	53.30	-9.9	19,196	-0.05%
2023/09/26	0	0.00	2	55.80	54.60	-2	20,131	-0.01%
2023/09/25	1	56.70	0	0.00	56.70	1	20,174	0.00%
2023/09/22	6	55.75	5	55.74	55.70	1	20,194	0.00%
2023/09/21	0.1	55.31	0.7	55.00	55.50	-0.6	20,340	0.00%
2023/09/20	2	56.15	3	55.90	56.00	-1	20,661	0.00%
2023/09/19	1	57.60	0	0.00	56.20	1	20,917	0.00%
2023/09/18	16.1	58.10	0	0.00	57.60	16.1	21,299	0.08%
2023/09/15	6.2	58.62	1	58.10	58.00	5.2	22,514	0.02%
2023/09/14	6	59.75	3	60.10	59.20	3	24,361	0.01%
2023/09/13	4	60.00	0	0.00	59.90	4	25,282	0.02%
2023/09/12	2	61.70	15	61.13	60.50	-13	25,608	-0.05%
2023/09/11	69.3	62.49	69	62.84	60.80	0.3	25,750	0.00%
2023/09/08	3.3	61.07	1	61.20	61.90	2.3	25,155	0.01%
2023/09/07	1	60.60	3	60.33	60.40	-2	24,936	-0.01%
2023/09/06	3	59.77	1	60.30	60.30	2	25,092	0.01%
2023/09/05	12	60.13	0	0.00	59.50	12	25,246	0.05%
2023/09/04	43	61.90	16	62.26	61.30	27	25,481	0.11%
2023/09/01	23	62.07	35	62.26	62.40	-12	25,566	-0.05%
2023/08/31	18	62.14	31	62.45	62.00	-13	25,428	-0.05%
2023/08/30	7	60.79	6	61.08	61.60	1	25,425	0.00%
2023/08/29	22	60.17	10	60.48	61.50	12	25,440	0.05%
2023/08/28	45	61.92	53.1	62.08	61.00	-8.1	24,866	-0.03%
2023/08/25	39	61.09	115	61.63	60.30	-76	23,852	-0.32%	大賣/
2023/08/24	127.1	61.50	30	61.22	61.40	97.1	23,172	0.42%	大買/
2023/08/23	31	59.10	4	59.28	59.00	27	22,194	0.12%
2023/08/22	0	0.00	3	54.97	55.50	-3	20,868	-0.01%
2023/08/17	5	54.80	0	0.00	55.10	5	22,073	0.02%
2023/08/16	3	53.60	0	0.00	53.80	3	22,699	0.01%
2023/08/15	1	54.20	5	54.30	53.90	-4	23,079	-0.02%
2023/08/14	0	0.00	20	54.25	54.00	-20	23,352	-0.09%
2023/08/11	0	56.70	21	56.49	56.80	-21	23,780	-0.09%
2023/08/10	1	58.48	1	58.00	58.00	0	23,730	0.00%
2023/08/09	0	0.00	1.3	57.83	58.30	-1.3	23,730	-0.01%
2023/08/08	49.3	58.49	53.1	58.45	57.80	-3.9	23,855	-0.02%
2023/08/07	0	0.00	2	56.10	57.20	-2	23,996	-0.01%
2023/08/02	0	0.00	6	55.43	55.20	-6	24,828	-0.02%
2023/08/01	3	55.03	2	55.10	54.80	1	25,063	0.00%
2023/07/31	1	55.80	0	0.00	55.50	1	25,683	0.00%
2023/07/27	1	54.60	0	0.00	54.50	1	27,285	0.00%
2023/07/26	3	54.20	0	0.00	53.40	3	28,078	0.01%
2023/07/25	0	0.00	10.7	53.74	54.00	-10.7	29,699	-0.04%
2023/07/24	1	53.80	1	53.20	53.50	0	31,348	0.00%
2023/07/21	41	55.43	5	55.70	54.40	36	32,211	0.11%
2023/07/20	40	54.74	1	56.10	55.70	39	34,259	0.11%
2023/07/19	3	53.63	0	0.00	53.70	3	35,118	0.01%
2023/07/18	8	53.61	2	53.65	53.50	6	35,969	0.02%
2023/07/17	2	54.95	1	55.10	54.80	1	36,519	0.00%
2023/07/14	6	55.98	0	0.00	55.70	6	37,088	0.02%
2023/07/13	1	57.20	4	56.20	56.10	-3	38,925	-0.01%
2023/07/12	1	57.60	0	0.00	57.20	1	41,165	0.00%
2023/07/11	2	57.70	0	0.00	57.70	2	43,826	0.00%
2023/07/10	3	58.43	14.2	58.68	58.30	-11.2	45,283	-0.02%
2023/07/07	1	59.40	0	0.00	59.40	1	46,632	0.00%
2023/07/06	9	60.54	4	60.68	60.20	5	47,102	0.01%
2023/07/05	4	62.65	0.6	62.35	61.90	3.4	47,378	0.01%
2023/07/03	5	61.20	2	59.50	61.40	3	47,026	0.01%
2023/06/29	6	61.22	7	60.54	60.50	-1	46,813	0.00%
2023/06/28	5	60.32	2	61.20	60.70	3	46,669	0.01%
2023/06/27	7	60.84	10	59.50	59.30	-3	46,754	-0.01%
2023/06/26	14.3	61.37	3	61.50	60.70	11.3	47,177	0.02%
2023/06/21	74.3	66.15	58	64.41	63.40	16.3	46,949	0.03%
2023/06/20	12	64.76	145	64.66	65.00	-133	45,875	-0.29%	大賣/鉅額交易
2023/06/19	6	61.65	125	62.45	63.90	-119	43,882	-0.27%	大賣/鉅額交易
2023/06/16	8	57.70	46.5	58.06	58.10	-38.5	42,910	-0.09%
2023/06/15	63	57.29	3	56.90	57.30	60	42,614	0.14%
2023/06/14	5	56.30	71	56.58	56.00	-66	42,368	-0.16%
2023/06/13	32	57.08	2	56.55	56.60	30	42,460	0.07%
2023/06/12	6	56.53	2	56.70	56.50	4	42,670	0.01%
2023/06/09	35	57.54	1.5	58.10	57.50	33.5	42,840	0.08%
2023/06/08	3	57.80	10	57.82	57.70	-7	43,055	-0.02%
2023/06/07	65.2	57.24	13.1	57.60	57.50	52.1	42,805	0.12%
2023/06/06	74.1	56.68	4	56.50	56.40	70.1	43,073	0.16%
2023/06/05	74	57.79	5	57.46	57.30	69	43,876	0.16%
2023/06/02	1	56.10	1.4	56.37	56.30	-0.4	43,546	0.00%
2023/06/01	0	0.00	1	55.50	55.30	-1	43,401	0.00%
2023/05/31	0	0.00	2	55.10	55.40	-2	43,443	0.00%
2023/05/30	9	55.32	4	54.70	54.80	5	43,459	0.01%
2023/05/29	4.1	55.21	3.5	56.00	55.80	0.6	43,343	0.00%
2023/05/26	5	55.28	4.3	54.69	54.80	0.8	43,222	0.00%
2023/05/25	1.1	55.65	8	55.93	56.00	-6.9	43,100	-0.02%
2023/05/24	37.2	56.94	4	57.83	56.70	33.2	43,064	0.08%
2023/05/23	5.3	57.05	162.4	56.76	56.70	-157.2	42,899	-0.37%	大賣/鉅額交易
2023/05/22	9	56.24	52	55.78	56.90	-43	42,593	-0.10%
2023/05/19	22	55.04	0	0.00	54.20	22	42,282	0.05%
2023/05/18	11.1	55.09	8	54.50	54.50	3.1	42,021	0.01%
2023/05/17	3	55.07	1	55.70	55.00	2	41,789	0.00%
2023/05/16	0	0.00	21.2	53.99	53.70	-21.2	41,378	-0.05%
2023/05/15	0	0.00	11.2	53.41	53.70	-11.2	41,725	-0.03%
2023/05/12	1	54.50	26.9	52.84	54.40	-25.9	43,241	-0.06%
2023/05/11	2.3	55.17	2	53.35	54.00	0.3	43,592	0.00%
2023/05/10	24	55.77	5	55.42	55.30	19	43,073	0.04%
2023/05/09	45	55.35	1.8	54.94	54.50	43.2	42,634	0.10%
2023/05/08	142	56.84	2	57.30	56.60	140	42,096	0.33%	大買/鉅額交易
2023/05/05	8	56.38	16	55.90	56.40	-8	41,801	-0.02%
2023/05/04	3.5	57.89	16.3	57.98	57.60	-12.8	41,148	-0.03%
2023/05/03	17	58.66	16	58.50	58.70	1	40,545	0.00%
2023/05/02	18	58.48	13.3	58.05	57.40	4.7	39,311	0.01%
2023/04/28	89.5	58.40	75.2	58.67	58.00	14.3	38,504	0.04%
2023/04/27	40.1	57.41	13.2	57.41	57.50	26.9	36,822	0.07%
2023/04/26	4.1	55.68	20	55.18	55.90	-16	35,055	-0.05%
2023/04/25	68	56.78	25.3	56.77	56.40	42.7	34,075	0.13%
2023/04/24	31.4	55.88	20	56.04	57.50	11.4	31,803	0.04%
2023/04/21	14	54.41	12	54.38	54.70	2	30,689	0.01%
2023/04/20	3	54.93	51	54.62	54.40	-48	29,705	-0.16%
2023/04/19	10	56.74	12	56.29	56.60	-2	28,932	-0.01%
2023/04/18	15	56.68	7	56.24	55.90	8	28,155	0.03%
2023/04/17	15.1	57.68	64.5	54.39	58.00	-49.5	26,225	-0.19%
2023/04/14	130.5	54.73	92.3	54.97	54.20	38.2	23,870	0.16%	大買/
2023/04/13	100	50.75	122.4	52.27	52.90	-22.4	21,249	-0.11%	大賣/
2023/04/12	166.3	47.70	106.7	46.68	48.15	59.6	20,124	0.30%	大買/大賣/
2023/04/11	7	44.49	6.4	44.36	43.80	0.6	18,629	0.00%
2023/04/10	9.5	43.41	7	43.89	44.30	2.5	18,055	0.01%
2023/04/07	8	42.26	9	42.37	42.40	-1	17,575	-0.01%
2023/04/06	3	42.00	1.8	42.08	42.00	1.2	17,668	0.01%
2023/03/31	2.8	41.66	0	0.00	41.65	2.8	17,716	0.02%
2023/03/30	0	0.00	0.7	41.55	41.85	-0.7	17,689	0.00%
2023/03/29	0	0.00	1	41.60	41.55	-1	17,597	-0.01%
2023/03/28	2.8	41.75	8	42.03	41.20	-5.3	17,588	-0.03%
2023/03/27	13	43.93	8	43.91	43.20	5	17,093	0.03%
2023/03/24	7	41.84	6	42.27	42.45	1	16,439	0.01%
2023/03/23	3	41.82	0	0.00	41.75	3	16,380	0.02%
2023/03/22	1	41.25	0	0.00	40.85	1	16,148	0.01%
2023/03/21	8	41.13	5	41.54	41.00	3	16,101	0.02%
2023/03/20	6	40.90	0	0.00	41.00	6	16,040	0.04%
2023/03/17	2	40.20	2	40.20	40.25	0	16,072	0.00%
2023/03/16	3	40.10	2	40.35	40.20	1	16,215	0.01%
2023/03/15	0	0.00	3	41.07	41.00	-3	16,594	-0.02%
2023/03/14	2	39.55	2	40.15	39.85	0	16,663	0.00%
2023/03/13	2	38.95	3	38.70	38.95	-1	17,010	-0.01%
2023/03/10	3	40.75	3	40.90	40.90	0	17,105	0.00%
2023/03/09	0	0.00	6	41.91	42.05	-6	17,023	-0.04%
2023/03/08	7	41.13	7	41.31	41.00	0	16,777	0.00%
2023/03/07	2	39.25	6	39.20	39.40	-4	16,726	-0.02%
2023/03/06	2	38.60	0	0.00	38.65	2	16,633	0.01%
2023/03/03	1	38.25	14	38.53	38.40	-13	16,513	-0.08%
2023/03/02	6	37.70	0	0.00	37.85	6	16,435	0.04%
2023/03/01	3	37.87	0	0.00	38.00	3	16,423	0.02%
2023/02/24	3	38.52	0	0.00	38.50	3	16,568	0.02%
2023/02/23	2	38.90	1	39.25	39.20	1	16,400	0.01%
2023/02/22	5.5	38.56	7.5	39.11	39.20	-2	16,303	-0.01%
2023/02/21	13	39.33	8.6	39.00	38.80	4.5	16,229	0.03%
2023/02/20	3.6	38.87	2	39.00	38.80	1.6	15,930	0.01%
2023/02/17	1	39.00	5	38.62	38.50	-4	15,735	-0.03%
2023/02/16	4	37.93	12	38.05	38.00	-8	15,357	-0.05%
2023/02/15	3	37.45	0	0.00	37.30	3	15,226	0.02%
2023/02/14	5	37.25	0	0.00	37.60	5	15,097	0.03%
2023/02/13	5	37.53	8	37.73	37.65	-3	15,039	-0.02%
2023/02/10	27	38.51	20	39.04	37.95	7	14,717	0.05%
2023/02/09	5	37.27	23	37.02	37.35	-18	13,007	-0.14%
2023/02/02	1	34.75	0	0.00	34.45	1	12,027	0.01%
2023/01/16	0	0.00	3	34.30	34.40	-3	11,809	-0.03%
2023/01/12	2	35.15	1	35.10	34.85	1	11,970	0.01%
2023/01/09	0	0.00	2	35.05	34.95	-2	11,937	-0.02%
2023/01/06	1	35.25	1	35.25	35.25	0	11,951	0.00%
2023/01/05	1	35.10	4	35.46	35.25	-3	12,024	-0.02%
2023/01/04	3	35.45	0	0.00	35.45	3	11,953	0.03%
2023/01/03	3	35.35	4	35.25	35.40	-1	11,892	-0.01%
2022/12/30	9	35.89	16	35.73	35.75	-7	11,774	-0.06%
2022/12/28	4	35.60	0	0.00	35.10	4	11,223	0.04%
2022/12/27	1	35.20	1	35.00	35.00	0	11,126	0.00%
2022/12/26	1	35.25	6	35.53	35.25	-5	11,028	-0.05%
2022/12/23	1	33.85	5	34.71	34.55	-4	10,789	-0.04%
2022/12/22	3	33.53	0	0.00	33.50	3	10,626	0.03%
2022/12/21	1	33.45	0	0.00	33.25	1	10,653	0.01%
2022/12/20	0	0.00	1	33.80	33.30	-1	10,740	-0.01%
2022/12/16	4	35.03	1	35.10	34.95	3	10,808	0.03%
2022/12/15	3	35.30	4	35.60	35.95	-1	10,663	-0.01%
2022/12/13	1	35.05	2	34.58	34.35	-1	10,265	-0.01%
2022/12/12	2	34.73	11	35.10	34.85	-9	10,170	-0.09%
2022/12/09	9	35.12	0	0.00	34.85	9	10,069	0.09%
2022/12/08	11	35.53	1	35.20	35.20	10	9,939	0.10%
2022/12/07	7	35.83	0	0.00	35.85	7	9,652	0.07%
2022/12/06	7	35.41	1	36.00	35.60	6	9,049	0.07%
2022/12/05	15	36.69	11	36.59	36.25	4	8,693	0.05%
2022/12/02	4	34.64	12	34.57	34.80	-8	7,945	-0.10%
2022/12/01	3	33.15	50	33.40	33.10	-47	7,385	-0.64%
2022/11/30	1	33.40	0	0.00	33.40	1	7,203	0.01%
2022/11/29	54	34.91	4	33.34	33.90	50	6,738	0.74%
2022/11/28	0	0.00	3	31.45	31.90	-3	5,674	-0.05%
2022/11/24	0	0.00	3	31.63	31.40	-3	5,571	-0.05%
2022/11/22	7	31.79	3	31.87	31.55	4	5,426	0.07%
2022/11/18	1	31.15	5	31.13	31.05	-4	5,115	-0.08%
2022/11/17	9	30.59	0	0.00	30.60	9	5,066	0.18%
2022/11/16	4	31.35	10	31.49	31.05	-6	4,972	-0.12%
2022/11/15	4	30.90	3	30.90	30.95	1	4,857	0.02%
2022/11/14	0	0.00	2	31.15	31.15	-2	4,831	-0.04%
2022/11/10	2	31.00	2	31.05	31.10	0	4,916	0.00%
2022/11/09	8	31.26	2	31.40	31.05	6	5,034	0.12%
2022/11/08	5	31.87	0	0.00	31.60	5	4,958	0.10%
2022/11/07	1	33.15	1	32.85	33.05	0	4,776	0.00%
2022/11/04	2	33.05	1	32.90	32.65	1	4,807	0.02%
2022/11/03	0	0.00	1	32.60	33.10	-1	4,848	-0.02%
2022/11/02	3	32.63	0	0.00	32.45	3	4,956	0.06%
2022/11/01	1	31.75	1	31.90	31.80	0	5,247	0.00%
2022/10/25	1	31.55	1	31.60	31.35	0	7,599	0.00%
2022/10/24	0	0.00	1	32.05	32.30	-1	7,643	-0.01%
2022/10/21	0	0.00	2	30.25	31.60	-2	7,662	-0.03%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/14	3	31.80	11	31.50	31.45	-8	8,017	-0.10%
2022/10/13	2	31.60	0	0.00	31.15	2	8,057	0.02%
2022/10/11	5	33.85	0	0.00	33.55	5	8,125	0.06%
2022/10/07	1	33.40	0	0.00	33.45	1	8,286	0.01%
2022/09/16	0	0.00	5	36.08	36.05	-5	11,941	-0.04%
2022/09/15	0	0.00	3	36.62	36.55	-3	12,241	-0.02%
2022/09/13	0	0.00	1	36.70	36.70	-1	13,391	-0.01%
2022/09/12	8	36.64	2	36.70	36.80	6	15,449	0.04%
2022/09/06	0	0.00	0	35.65	35.60	0	17,122	0.00%
2022/09/05	0	0.00	1	35.45	35.35	-1	17,077	-0.01%
2022/08/18	2	35.40	0	0.00	35.40	2	17,291	0.01%
2022/08/17	0	0.00	3	35.10	35.05	-3	17,429	-0.02%
2022/08/16	1	35.80	0	0.00	35.60	1	17,431	0.01%
2022/08/15	0	0.00	4	36.95	36.90	-4	17,493	-0.02%
2022/08/12	4	37.15	0	0.00	37.00	4	17,579	0.02%
2022/08/09	2	37.13	0	0.00	37.15	2	17,517	0.01%
2022/08/05	0	0.00	1	35.80	35.95	-1	17,068	-0.01%
2022/08/04	0	0.00	1	35.60	36.00	-1	16,971	-0.01%
2022/08/03	6	36.73	6	36.69	37.10	0	16,796	0.00%
2022/08/02	6	37.77	18	38.09	38.20	-12	16,240	-0.07%
2022/08/01	0	0.00	7	36.80	37.35	-7	15,602	-0.04%
2022/07/29	1	35.90	8	35.64	35.90	-7	15,172	-0.05%
2022/07/27	11	35.81	6	35.95	35.90	5	15,046	0.03%
2022/07/22	2	34.85	0	0.00	35.00	2	14,970	0.01%
2022/07/21	0	0.00	4	34.25	34.70	-4	14,968	-0.03%
2022/07/20	7	35.35	4	35.40	35.35	3	15,124	0.02%
2022/07/15	11	34.88	0	0.00	35.10	11	15,567	0.07%
2022/07/14	21	35.72	12	36.12	35.85	9	15,585	0.06%
2022/07/13	3	35.97	7	35.13	36.05	-4	15,513	-0.03%
2022/07/12	4	34.45	0	0.00	34.25	4	15,255	0.03%
2022/07/11	4	34.40	1	34.50	34.35	3	15,535	0.02%
2022/07/08	1	34.15	5	33.36	32.75	-4	15,691	-0.03%
2022/07/07	4	33.95	5	33.53	33.40	-1	15,583	-0.01%
2022/07/06	4	34.04	0	0.00	33.85	4	15,517	0.03%
2022/07/05	6	34.05	4	34.43	34.70	2	15,350	0.01%
2022/07/04	1	32.65	5	32.22	33.10	-4	14,928	-0.03%
2022/07/01	8	33.90	4	32.85	32.55	4	14,518	0.03%
2022/06/27	0	0.00	1	32.10	31.85	-1	13,380	-0.01%
2022/06/24	0	0.00	2	31.53	31.75	-2	13,262	-0.02%
2022/06/23	4	32.33	2	31.95	31.15	2	13,081	0.02%
2022/06/22	4.1	32.72	13	32.42	31.35	-8.9	12,740	-0.07%
2022/06/21	12	34.16	10	34.07	34.40	2	12,182	0.02%
2022/06/20	13	37.90	8	37.99	34.40	5	11,440	0.04%
2022/06/17	1	37.55	2	35.78	38.20	-1	9,329	-0.01%
2022/06/16	1	34.80	2	35.05	34.75	-1	8,190	-0.01%
2022/06/15	3	34.00	0	0.00	34.00	3	7,566	0.04%
2022/05/26	0	0.00	7	34.05	33.95	-7	6,926	-0.10%
2022/05/25	1	34.25	1	33.90	33.85	0	6,836	0.00%
2022/05/23	0	0.00	4	34.03	33.75	-4	6,483	-0.06%
2022/05/20	4	33.40	0	0.00	33.30	4	6,281	0.06%
2022/05/12	0	0.00	5	31.71	31.15	-5	5,992	-0.08%
2022/04/29	3	33.05	3	33.35	33.20	0	5,153	0.00%
2022/04/26	0	0.00	67	33.52	34.20	-67	4,794	-1.40%
2022/04/22	5	34.60	11	34.43	34.70	-6	4,162	-0.14%
2022/04/21	5	33.30	0	0.00	32.80	5	3,836	0.13%
2022/04/20	5	33.75	1	33.85	33.80	4	3,651	0.11%
2022/04/19	10	33.85	1	33.40	34.00	9	3,416	0.26%
2022/04/18	5	33.50	0	0.00	33.50	5	3,197	0.16%
2022/04/15	18	33.44	15	33.65	33.75	3	2,960	0.10%
2022/04/14	36	32.06	10	32.39	32.30	26	2,484	1.05%
2022/04/13	8	30.99	23	30.89	30.85	-15	2,029	-0.74%
2022/04/12	0	0.00	2	30.40	30.70	-2	1,866	-0.11%
2022/04/11	0	0.00	2	30.15	29.80	-2	1,758	-0.11%
2022/04/07	0	0.00	0.1	29.15	29.20	-0.1	1,654	-0.01%
2022/03/23	0	0.00	2	29.65	29.85	-2	1,764	-0.11%
2022/03/10	0	0.00	2	29.60	29.75	-2	1,823	-0.11%
2022/03/01	2	30.10	2	30.55	30.05	0	1,838	0.00%
2022/02/25	0	0.00	5	29.55	29.55	-5	1,820	-0.27%
2022/02/18	2	30.25	20	30.15	30.15	-18	2,008	-0.90%
2022/02/09	6	29.68	1	29.60	29.75	5	2,200	0.23%
2022/01/19	0	0.00	1	29.70	29.70	-1	2,234	-0.04%
2022/01/04	20	29.30	0	0.00	29.50	20	1,995	1.00%
2021/12/29	0	0.00	5	29.35	29.60	-5	1,970	-0.25%
2021/12/16	1	29.10	0	0.00	29.10	1	1,939	0.05%
2021/12/08	1	29.90	0	0.00	29.65	1	2,041	0.05%
2021/12/06	0	0.00	0.7	29.75	29.75	-0.7	2,040	-0.03%
2021/12/01	7	29.04	0	0.00	29.20	7	2,127	0.33%
2021/11/29	0	0.00	1	29.20	29.20	-1	2,151	-0.05%
2021/11/18	0	0.00	1	30.40	30.35	-1	1,928	-0.05%
2021/11/16	2	30.50	2	30.00	29.80	0	1,794	0.00%
2021/11/12	20	29.05	0	0.00	29.25	20	1,622	1.23%
2021/11/08	0	0.00	5	29.18	29.15	-5	1,715	-0.29%
2021/11/02	1	28.70	0	0.00	28.75	1	1,772	0.06%
2021/11/01	1	28.40	0	0.00	28.35	1	1,768	0.06%
2021/10/15	2	28.20	0	0.00	28.20	2	2,420	0.08%
2021/09/29	2	28.00	0	0.00	28.10	2	2,558	0.08%
2021/09/10	5	27.55	0	0.00	27.55	5	3,380	0.15%
2021/09/08	1	27.75	0	0.00	27.40	1	3,401	0.03%
2021/08/17	0	0.00	10	29.50	29.30	-10	3,701	-0.27%
2021/08/16	10	30.40	0	0.00	29.45	10	3,687	0.27%
2021/08/13	0	0.00	10	30.25	30.20	-10	3,583	-0.28%
2021/08/11	10	29.90	0	0.00	29.95	10	3,535	0.28%
2021/08/03	0	0.00	2	30.80	30.50	-2	3,618	-0.06%
2021/08/02	1	30.60	2	30.60	30.90	-1	3,548	-0.03%
2021/07/30	0	0.00	1	29.90	29.80	-1	3,339	-0.03%
2021/07/29	0	0.00	11	29.95	30.00	-11	3,343	-0.33%
2021/07/28	2	29.75	0	0.00	29.80	2	3,342	0.06%
2021/07/26	0	0.00	16	29.91	29.85	-16	3,374	-0.47%
2021/07/23	0	0.00	15	29.70	29.55	-15	3,343	-0.45%
2021/07/20	1	28.80	0	0.00	28.80	1	3,422	0.03%
2021/07/16	0	0.00	2	29.20	29.10	-2	3,742	-0.05%
2021/07/15	0	0.00	1	28.60	28.65	-1	3,764	-0.03%
2021/07/14	1	28.75	0	0.00	28.65	1	3,870	0.03%
2021/07/13	4	28.73	2	28.55	28.55	2	4,110	0.05%
2021/07/07	0	0.00	1	28.85	28.85	-1	4,283	-0.02%
2021/07/06	2	29.00	0	0.00	29.00	2	4,282	0.05%
2021/06/30	20	29.18	0	0.00	29.15	20	4,275	0.47%
2021/06/28	2	30.00	1	29.80	29.65	1	4,246	0.02%
2021/06/23	3	29.85	2	29.78	29.70	1	3,958	0.03%
2021/06/22	3	30.15	1	30.35	29.85	2	3,860	0.05%
2021/06/21	0	0.00	3	29.30	29.55	-3	3,570	-0.08%
2021/06/15	0	0.00	80	28.56	28.60	-80	3,456	-2.31%
2021/06/11	0	0.00	10	28.95	28.75	-10	3,427	-0.29%
2021/06/10	1	28.85	0	0.00	28.80	1	3,441	0.03%
2021/06/08	0	0.00	20	29.14	29.00	-20	3,430	-0.58%
2021/06/04	1	29.85	0	0.00	29.30	1	3,439	0.03%
2021/06/03	100	29.95	1	29.15	29.90	99	3,338	2.97%
2021/06/01	3	27.85	0.2	27.85	27.85	2.8	3,156	0.09%
2021/05/27	3	27.35	0	0.00	27.20	3	3,418	0.09%
2021/05/26	0	0.00	7	27.45	27.35	-7	3,696	-0.19%
2021/05/19	4	26.85	0	0.00	26.85	4	3,980	0.10%
2021/05/14	5	26.35	0	0.00	26.60	5	3,929	0.13%
2021/05/12	1	26.60	10	27.55	26.50	-9	3,863	-0.23%
2021/05/11	1	28.05	2	28.00	28.00	-1	3,754	-0.03%
2021/05/07	6	28.63	1	28.55	28.60	5	3,706	0.13%
2021/05/06	20	28.73	0	0.00	28.40	20	3,709	0.54%
2021/05/05	3	28.55	0	0.00	28.40	3	3,687	0.08%
2021/05/04	0	0.00	17	28.30	28.50	-17	3,672	-0.46%
2021/05/03	0	0.00	21	29.62	29.55	-21	3,600	-0.58%
2021/04/27	2	30.45	0	0.00	30.30	2	3,541	0.06%
2021/04/26	4	30.79	2	30.90	30.75	2	3,499	0.06%
2021/04/23	1	30.70	2	30.70	30.70	-1	3,442	-0.03%
2021/04/22	3	31.03	2	31.53	30.50	1	3,378	0.03%
2021/04/21	1	30.30	2	30.25	30.30	-1	3,153	-0.03%
2021/04/19	7	30.65	0	0.00	31.10	7	3,048	0.23%
2021/04/16	1	29.55	1	29.75	29.75	0	2,815	0.00%
2021/04/15	0	0.00	1	29.60	29.55	-1	2,786	-0.04%
2021/04/14	10	29.55	2	29.25	29.20	8	2,739	0.29%
2021/04/08	0	0.00	2	29.00	29.00	-2	2,760	-0.07%
2021/04/07	0	0.00	0	29.05	29.05	0	2,756	0.00%
2021/04/06	2	28.85	0	0.00	28.95	2	2,763	0.07%
2021/03/30	10	29.00	0	0.00	29.05	10	2,743	0.36%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/26	5	29.25	0	0.00	29.30	5	2,761	0.18%
2021/03/24	0	0.00	2	29.25	29.35	-2	2,894	-0.07%
2021/03/22	5	29.00	0	0.00	29.00	5	2,929	0.17%
2021/03/16	0	0.00	2	29.55	29.30	-2	2,877	-0.07%
2021/03/10	0	0.00	16	29.50	29.35	-16	2,877	-0.56%
2021/03/08	5.2	29.95	0	0.00	29.95	5.2	2,837	0.18%
2021/03/04	10	29.85	0	0.00	30.00	10	2,795	0.36%
2021/03/03	2	29.68	0	0.00	29.70	2	2,756	0.07%
2021/03/02	1	30.00	47	29.86	29.70	-46	2,725	-1.69%
2021/02/26	3	29.90	2	30.45	30.30	1	2,564	0.04%
2021/02/25	7	29.49	1	28.75	29.55	6	2,295	0.26%
2021/02/23	5	28.40	1	28.45	28.60	4	2,105	0.19%
2021/02/19	0	0.00	5	27.75	27.85	-5	2,109	-0.24%
2021/02/18	5	27.75	0	0.00	27.80	5	2,106	0.24%
2021/02/02	11	27.15	2	27.15	27.15	9	2,155	0.42%
2021/01/29	5	27.25	0	0.00	27.15	5	2,150	0.23%
2021/01/22	1	28.40	0	0.00	28.20	1	2,125	0.05%
2021/01/20	0	0.00	10	27.35	27.25	-10	2,085	-0.48%
2021/01/19	6	27.70	0	0.00	27.60	6	2,053	0.29%
2021/01/18	1	27.55	0	0.00	27.60	1	2,051	0.05%
2021/01/08	2	28.55	0	0.00	28.70	2	1,908	0.10%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/04	0	0.00	3	29.80	29.45	-3	1,815	-0.17%
2020/12/28	0	0.00	3	28.70	28.95	-3	1,684	-0.18%
2020/12/24	2	28.60	0	0.00	28.60	2	1,651	0.12%
2020/12/23	0	0.00	6	28.40	28.70	-6	1,647	-0.36%
2020/12/22	3	28.95	0	0.00	28.40	3	1,671	0.18%
2020/12/21	1	29.65	1	29.45	29.45	0	1,672	0.00%
2020/12/18	1	29.15	0	0.00	29.10	1	1,601	0.06%
2020/12/15	3	28.30	0	0.00	28.20	3	1,545	0.19%
2020/12/09	3	28.40	0	0.00	28.60	3	1,578	0.19%
2020/12/08	1	28.70	0	0.00	28.60	1	1,590	0.06%
2020/12/04	10	28.95	0	0.00	29.10	10	1,630	0.61%
2020/12/03	5	28.65	0	0.00	28.75	5	1,629	0.31%
2020/12/02	0	0.00	1	28.30	28.45	-1	1,667	-0.06%
2020/11/06	0	0.00	2	27.90	28.05	-2	3,106	-0.06%
2020/10/30	2	27.20	2	27.45	27.40	0	3,214	0.00%
2020/10/29	0	0.00	2	27.30	27.30	-2	3,212	-0.06%
2020/10/28	2	27.65	0	0.00	27.65	2	3,227	0.06%
2020/10/26	0	0.00	0.2	27.85	27.75	-0.2	3,234	-0.01%
2020/10/12	0	0.00	10	28.45	28.45	-10	3,364	-0.30%
2020/10/07	1	28.60	0	0.00	28.80	1	3,381	0.03%
2020/10/05	5	28.30	0	0.00	28.65	5	3,470	0.14%
2020/09/25	1	28.00	4	28.15	28.00	-3	3,669	-0.08%
2020/09/24	6	28.25	0.2	28.20	28.05	5.8	3,668	0.16%
2020/09/23	2	29.15	0	0.00	29.00	2	3,634	0.06%
2020/09/15	0	0.00	1	29.60	29.55	-1	3,759	-0.03%
2020/09/14	0	0.00	3	29.40	29.40	-3	3,766	-0.08%
2020/09/11	4	29.85	0	0.00	29.70	4	3,746	0.11%
2020/09/04	0	0.00	5	30.10	30.25	-5	3,677	-0.14%
2020/09/03	6	30.68	2	30.65	30.65	4	3,632	0.11%
2020/09/02	0	0.00	5	30.60	30.85	-5	3,597	-0.14%
2020/09/01	6	32.07	4	32.31	31.20	2	3,539	0.06%
2020/08/31	17	30.93	15	31.74	32.00	2	3,278	0.06%
2020/08/28	4	28.93	0	0.00	29.10	4	2,640	0.15%
2020/08/27	0	0.00	3	28.58	28.70	-3	2,584	-0.12%
2020/08/24	1	28.50	10	28.80	28.55	-9	2,583	-0.35%
2020/08/21	2	27.85	0	0.00	28.05	2	2,607	0.08%
2020/08/20	2	27.68	0	0.00	27.75	2	2,621	0.08%
2020/08/19	2	28.80	0	0.00	28.85	2	2,558	0.08%
2020/08/18	2	28.10	0	0.00	28.10	2	2,486	0.08%
2020/08/14	0	0.00	1	27.60	27.60	-1	2,506	-0.04%
2020/08/13	2	27.60	0	0.00	27.40	2	2,518	0.08%
2020/08/12	2	27.55	0	0.00	27.40	2	2,542	0.08%
2020/08/07	2	26.95	0	0.00	26.70	2	2,500	0.08%
2020/08/04	2	27.28	0	0.00	27.20	2	2,519	0.08%
2020/08/03	5	27.27	0	0.00	27.60	5	2,528	0.20%
2020/07/31	1	26.70	4	26.75	26.65	-3	2,524	-0.12%
2020/07/28	0	0.00	10	26.65	26.55	-10	2,579	-0.39%
2020/07/27	1	27.60	0	0.00	26.95	1	2,591	0.04%
2020/07/20	0	0.00	20	27.85	27.90	-20	2,589	-0.77%
2020/07/14	3	27.65	15	27.62	27.60	-12	2,611	-0.46%
2020/07/10	3	28.08	0	0.00	27.80	3	2,631	0.11%
2020/07/09	1	28.75	0	0.00	28.65	1	2,602	0.04%
2020/07/02	10	29.90	0	0.00	29.90	10	2,469	0.40%
2020/06/24	1	30.00	0	0.00	29.95	1	2,482	0.04%
2020/06/23	8	30.22	0	0.00	30.35	8	2,480	0.32%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/16	1	29.35	0	0.00	29.70	1	2,500	0.04%
2020/06/15	1	29.15	0	0.00	29.15	1	2,623	0.04%
2020/06/11	3	29.80	3	29.65	29.25	0	2,687	0.00%
2020/06/08	0	0.00	1	30.40	30.30	-1	2,787	-0.04%
2020/06/05	0	0.00	5	29.95	30.20	-5	2,759	-0.18%
2020/06/01	1	29.80	0	0.00	29.50	1	2,846	0.04%
2020/05/28	0	0.00	3	29.15	29.10	-3	2,835	-0.11%
2020/05/22	0	0.00	1	28.60	28.55	-1	2,906	-0.03%
2020/05/21	11	29.15	3	29.00	29.05	8	2,963	0.27%
2020/05/20	6	28.24	0	0.00	28.05	6	2,890	0.21%
2020/05/18	0	0.00	5	27.60	27.75	-5	2,885	-0.17%
2020/05/07	1	28.10	0	0.00	28.05	1	2,921	0.03%
2020/05/06	7	28.19	1	28.15	28.15	6	2,952	0.20%
2020/05/05	53	28.56	50	28.50	28.70	3	2,967	0.10%
2020/04/24	2	26.70	2	26.90	26.90	0	3,326	0.00%
2020/04/15	0	0.00	1	28.30	28.40	-1	4,255	-0.02%
2020/04/09	0	0.00	1	27.85	27.95	-1	4,817	-0.02%
2020/03/31	1	26.65	0	0.00	26.65	1	5,923	0.02%
2020/03/27	1	27.10	0	0.00	26.65	1	6,254	0.02%
2020/03/25	0	0.00	2	26.60	26.50	-2	6,557	-0.03%
2020/03/24	2	26.10	0	0.00	26.10	2	6,581	0.03%
2020/03/20	0	0.00	1	27.20	26.95	-1	6,707	-0.01%
2020/03/19	2	25.73	0	0.00	26.50	2	6,654	0.03%
2020/03/17	2	26.20	0	0.00	26.95	2	6,497	0.03%
2020/03/16	1	27.55	0	0.00	27.45	1	6,435	0.02%
2020/03/13	1	27.00	0	0.00	27.65	1	6,381	0.02%
2020/03/12	1	28.95	0	0.00	28.80	1	6,274	0.02%
2020/03/11	0	0.00	60	29.52	29.55	-60	6,208	-0.97%
2020/03/10	1	29.40	0	0.00	29.45	1	6,207	0.02%
2020/02/27	2	31.40	0	0.00	31.35	2	5,990	0.03%
2020/02/25	0	0.00	20	31.25	31.55	-20	5,905	-0.34%
2020/02/24	2	31.95	20	31.80	31.85	-18	5,835	-0.31%
2020/02/21	0	0.00	2	32.55	32.60	-2	5,738	-0.03%
2020/02/18	1	32.60	0	0.00	32.65	1	5,659	0.02%
2020/02/14	0	0.00	50	32.95	32.90	-50	5,617	-0.89%
2020/02/10	0	0.00	5	32.70	32.65	-5	5,518	-0.09%
2020/02/07	4	33.00	0	0.00	33.00	4	5,487	0.07%
2020/02/05	5	33.40	0	0.00	33.30	5	5,406	0.09%
2020/02/04	0	0.00	10	33.30	33.55	-10	5,351	-0.19%
2020/02/03	1	33.00	0	0.00	33.05	1	5,279	0.02%
2020/01/31	0	0.00	1	33.90	33.75	-1	5,190	-0.02%
2020/01/30	1	33.45	0	0.00	33.30	1	5,112	0.02%
2020/01/17	1	34.75	0	0.00	34.75	1	4,869	0.02%
2020/01/14	0	0.00	1	34.40	34.45	-1	4,731	-0.02%
2020/01/13	2	35.70	74	35.89	34.75	-72	4,620	-1.56%
2020/01/10	1	34.70	5	34.65	34.75	-4	4,117	-0.10%
2020/01/09	1	34.25	0	0.00	34.30	1	3,935	0.03%
2020/01/08	5	34.90	5	34.45	34.30	0	3,847	0.00%
2020/01/07	5	34.90	0	0.00	34.75	5	3,711	0.13%
2020/01/06	0	0.00	1	35.00	35.00	-1	3,631	-0.03%
2020/01/03	5	35.15	10	34.90	35.05	-5	3,437	-0.15%
2020/01/02	2	35.68	1	35.50	35.85	1	3,225	0.03%
2019/12/31	174	35.71	12	35.42	35.90	162	2,963	5.47%	大買/鉅額交易
2019/12/30	0	0.00	5	33.50	33.50	-5	2,327	-0.21%
2019/12/27	0	0.00	7	32.59	32.50	-7	2,156	-0.32%
2019/12/26	13	33.00	2	33.18	32.85	11	2,051	0.54%
2019/12/24	5	33.08	1	33.25	32.95	4	1,895	0.21%
2019/12/23	10	33.13	4	32.70	33.10	6	1,654	0.36%
2019/12/18	0	0.00	1	32.55	32.10	-1	1,240	-0.08%
2019/12/09	2	31.25	0	0.00	31.45	2	1,057	0.19%
2019/12/06	2	31.25	0	0.00	31.25	2	1,053	0.19%
2019/12/05	1	31.20	0	0.00	31.20	1	1,056	0.09%
2019/11/27	0	0.00	15	31.75	31.80	-15	988	-1.52%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/14	0	0.00	1	31.90	31.80	-1	1,075	-0.09%
2019/11/13	10	31.85	0	0.00	31.85	10	1,082	0.92%
2019/11/11	0	0.00	2	31.70	31.80	-2	1,098	-0.18%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/21	2	31.65	0	0.00	31.50	2	1,205	0.17%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	1	31.85	0	0.00	31.75	1	1,174	0.09%
2019/10/07	0	0.00	1	32.30	32.20	-1	1,184	-0.08%
2019/09/23	1.1	32.25	0	0.00	32.25	1.1	1,590	0.07%
2019/09/17	0.1	31.75	0	0.00	31.75	0.1	1,736	0.01%
2019/09/16	0	0.00	5	31.95	31.50	-5	1,757	-0.28%
2019/09/05	5	32.05	0	0.00	32.10	5	1,800	0.28%
2019/09/04	1	31.85	0	0.00	32.05	1	1,819	0.05%
2019/09/03	0	0.00	1	32.15	31.95	-1	1,865	-0.05%
2019/08/30	2	31.65	0	0.00	31.45	2	1,938	0.10%
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	1	32.30	0	0.00	32.30	1	1,999	0.05%
2019/08/21	0	0.00	1	32.90	32.85	-1	2,064	-0.05%
2019/08/20	15	32.60	0	0.00	32.30	15	2,045	0.73%
2019/08/07	2	31.60	0	0.00	31.60	2	1,970	0.10%
2019/08/01	1	31.95	0	0.00	31.95	1	1,989	0.05%
2019/07/30	1	32.05	0	0.00	32.10	1	1,996	0.05%
2019/07/23	1	32.55	0	0.00	32.30	1	1,932	0.05%
2019/07/16	0	0.00	2	32.70	32.75	-2	1,947	-0.10%
2019/07/15	2	32.75	0	0.00	32.75	2	1,940	0.10%
2019/07/11	1	32.90	0	0.00	33.00	1	1,964	0.05%
2019/07/10	0	0.00	1	33.20	32.80	-1	1,982	-0.05%
2019/07/09	1	33.05	1	33.45	33.30	0	1,992	0.00%
2019/07/04	0	0.00	2	34.05	34.10	-2	1,863	-0.11%
2019/07/02	4	33.91	2	33.85	33.60	2	1,844	0.11%
2019/07/01	0	0.00	4	34.13	34.20	-4	1,738	-0.23%
2019/06/28	0	0.00	2	34.03	33.80	-2	1,710	-0.12%
2019/06/26	0	0.00	1	33.40	33.80	-1	1,668	-0.06%
2019/06/11	1	32.70	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	1	33.30	33.45	-1	1,780	-0.06%
2019/06/03	0	0.00	2	32.73	32.65	-2	1,787	-0.11%
2019/05/20	0	0.00	1	31.60	31.50	-1	1,803	-0.06%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/08	4	31.31	0	0.00	31.10	4	2,004	0.20%
2019/04/01	2	32.40	0	0.00	32.20	2	2,182	0.09%
2019/03/26	0	0.00	1	32.20	32.15	-1	2,158	-0.05%
2019/03/19	1	32.05	0	0.00	32.00	1	2,095	0.05%
2019/03/14	0	0.00	1	32.20	31.75	-1	2,005	-0.05%
2019/03/13	3	32.55	4	31.95	32.10	-1	1,948	-0.05%
2019/03/11	1	33.60	0	0.00	33.75	1	1,817	0.06%
2019/02/22	1	33.55	0	0.00	33.65	1	1,744	0.06%
2019/02/20	1	33.60	0	0.00	33.65	1	1,787	0.06%
2019/02/18	2	33.90	0	0.00	33.95	2	1,794	0.11%
2019/02/13	1	33.85	0	0.00	33.80	1	1,735	0.06%
2019/02/12	0	0.00	8	34.52	34.40	-8	1,704	-0.47%
2019/02/11	5	34.55	0	0.00	34.55	5	1,676	0.30%
2019/01/29	0	0.00	50	33.85	33.65	-50	1,583	-3.16%
2019/01/28	0	0.00	1	34.05	34.05	-1	1,485	-0.07%
2019/01/18	0	0.00	1	32.05	31.90	-1	1,208	-0.08%
2018/11/29	0	0.00	1	30.20	30.70	-1	1,336	-0.07%
2018/11/22	1	29.75	0.2	30.00	30.00	0.8	1,252	0.06%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/10/16	1	29.25	0	0.00	29.25	1	1,075	0.09%
2018/10/12	2	28.83	1	29.45	30.20	1	1,064	0.09%
2018/10/05	0	0.00	5	31.00	31.35	-5	1,017	-0.49%
2018/10/04	6	32.06	5	31.75	31.80	1	991	0.10%
2018/10/03	28	32.01	23	32.16	31.90	5	965	0.52%
2018/09/13	0	0.00	2	29.80	30.35	-2	901	-0.22%
2018/09/10	3	29.10	0	0.00	29.10	3	930	0.32%
2018/08/07	10	30.10	0	0.00	30.10	10	1,197	0.83%
2018/08/02	10	30.15	0	0.00	30.10	10	1,245	0.80%
2018/08/01	5	30.25	0	0.00	30.30	5	1,251	0.40%
2018/07/26	5	30.20	0	0.00	30.30	5	1,277	0.39%
2018/07/25	1	30.15	0	0.00	30.05	1	1,278	0.08%
2018/07/16	1	30.75	0	0.00	30.65	1	1,362	0.07%
2018/07/11	10.1	30.65	0	0.00	30.55	10.1	1,389	0.73%
2018/07/09	0	0.00	1	30.65	30.80	-1	1,396	-0.07%
2018/07/05	1	30.60	0	0.00	30.60	1	1,402	0.07%
2018/06/29	1	31.75	0	0.00	31.70	1	1,426	0.07%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/19	2	32.03	1	32.10	31.90	1	1,282	0.08%
2018/06/08	1	32.90	0	0.00	32.80	1	1,164	0.09%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	10	33.75	0	0.00	33.70	10	1,081	0.92%
2018/05/04	0	0.00	2	34.30	34.00	-2	1,077	-0.19%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/27	1	34.80	0	0.00	34.80	1	1,054	0.09%
2018/04/20	2	35.10	0	0.00	34.95	2	1,016	0.20%
2018/04/18	2	34.25	0	0.00	34.10	2	1,009	0.20%
2018/04/12	1	34.35	0	0.00	34.65	1	1,051	0.10%
2018/04/10	2	34.55	0	0.00	34.30	2	1,105	0.18%
2018/04/09	2	34.70	0	0.00	34.70	2	1,124	0.18%
2018/04/03	0	0.00	2	34.20	34.25	-2	1,131	-0.18%
2018/03/23	1	33.55	0	0.00	33.65	1	1,272	0.08%
2018/03/05	2	33.83	0	0.00	33.70	2	2,152	0.09%
2018/02/23	0.1	34.10	0	0.00	34.00	0.1	2,326	0.00%
2018/02/09	2	33.20	0	0.00	33.60	2	2,420	0.08%
2018/02/06	0	0.00	7	33.75	34.15	-7	2,431	-0.29%
2018/01/16	3	35.70	0	0.00	35.90	3	2,797	0.11%
2018/01/12	0	0.00	1	36.40	36.35	-1	2,730	-0.04%
2018/01/11	0	0.00	1	36.50	36.60	-1	2,720	-0.04%
2018/01/08	2	36.90	0	0.00	36.80	2	2,699	0.07%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	1	36.70	0	0.00	36.60	1	2,688	0.04%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%