漢翔 (2634)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股▼0.26%
688人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	57.37	50	57.11	57.90	-47	14,767	-0.32%
2024/04/30	15	57.30	9.8	57.49	57.20	5.2	14,617	0.04%
2024/04/29	22	58.01	24.4	57.77	57.80	-2.4	14,483	-0.02%
2024/04/26	6.4	57.78	6	57.60	57.70	0.4	14,327	0.00%
2024/04/25	10	57.71	13	57.78	57.30	-3	14,138	-0.02%
2024/04/24	35	57.53	40	57.39	57.10	-5	13,958	-0.04%
2024/04/23	31	56.81	40.3	57.33	57.80	-9.3	13,656	-0.07%
2024/04/22	21.1	57.89	16	57.26	56.10	5.1	13,472	0.04%
2024/04/19	89.2	58.71	62.8	58.26	57.60	26.4	13,470	0.20%
2024/04/18	14.3	57.95	30	58.29	58.70	-15.7	12,973	-0.12%
2024/04/17	36	56.24	32	55.91	55.80	4	12,495	0.03%
2024/04/16	30.3	57.09	28	56.27	55.40	2.3	12,617	0.02%
2024/04/15	67.2	58.69	69	58.99	58.00	-1.8	12,092	-0.02%
2024/04/12	23.3	56.48	23	56.80	56.80	0.3	11,131	0.00%
2024/04/11	76.4	56.85	61.1	55.95	55.80	15.3	11,010	0.14%
2024/04/10	113.2	57.91	92	56.97	56.80	21.2	10,635	0.20%	大買/
2024/04/09	63.2	55.33	59	57.16	57.50	4.2	9,678	0.04%
2024/04/08	1	52.90	18	53.11	53.00	-17	8,809	-0.19%
2024/04/03	8	53.88	2	53.70	53.70	6	8,809	0.07%
2024/04/02	40.1	54.21	36	53.86	54.30	4.1	8,725	0.05%
2024/04/01	30.3	53.87	13	54.27	54.40	17.3	8,554	0.20%
2024/03/29	3	51.77	10	52.10	52.60	-7	8,247	-0.08%
2024/03/28	13.5	53.71	11	53.76	52.60	2.5	8,231	0.03%
2024/03/27	18	51.79	35	52.96	53.20	-17	7,646	-0.22%
2024/03/26	1.1	49.81	0	0.00	49.65	1.1	7,194	0.02%
2024/03/25	0.1	50.10	0	0.00	50.40	0.1	7,200	0.00%
2024/03/22	0	0.00	1	50.40	50.30	-1	7,172	-0.01%
2024/03/20	0	0.00	5	48.12	47.95	-5	6,979	-0.07%
2024/03/15	1	48.25	0	0.00	47.55	1	7,377	0.01%
2024/03/11	0	47.70	0	0.00	47.55	0	7,409	0.00%
2024/03/08	0.2	47.45	0	0.00	47.10	0.2	7,416	0.00%
2024/03/07	1	48.35	0	0.00	48.30	1	7,380	0.01%
2024/03/06	14	49.24	0	0.00	48.90	14	7,391	0.19%
2024/03/04	8	50.00	4	49.90	49.80	4	7,410	0.05%
2024/03/01	0	0.00	2	49.55	49.60	-2	7,433	-0.03%
2024/02/27	20	48.88	0	0.00	48.90	20	8,222	0.24%
2024/02/26	41	49.62	0	0.00	49.75	41	8,200	0.50%
2024/02/23	16	48.70	1	48.75	48.40	15	8,159	0.18%
2024/02/22	2	49.20	2	49.20	49.25	0	8,163	0.00%
2024/02/21	0	0.00	1	49.10	49.10	-1	8,207	-0.01%
2024/02/20	6	49.26	7	49.09	49.05	-1	8,243	-0.01%
2024/02/16	12	49.25	17	49.29	49.30	-5	8,393	-0.06%
2024/02/15	1	48.52	1	48.85	49.20	0	8,522	0.00%
2024/02/05	5	48.20	0	0.00	48.10	5	8,533	0.06%
2024/02/02	15	48.64	21	48.30	48.25	-6	8,539	-0.07%
2024/02/01	15	49.05	15.1	48.88	48.85	-0.1	8,508	0.00%
2024/01/31	12	49.05	16	49.18	49.20	-4	8,619	-0.05%
2024/01/30	17	50.08	11	49.81	49.80	6	8,825	0.07%
2024/01/29	6	50.18	5	50.22	50.20	1	8,876	0.01%
2024/01/26	20	50.07	11	49.91	49.90	9	9,023	0.10%
2024/01/25	3	50.23	9	50.23	50.10	-6	9,076	-0.07%
2024/01/24	3	50.57	4.1	50.51	50.50	-1.1	9,094	-0.01%
2024/01/23	1.1	50.12	4	50.30	50.20	-2.9	9,120	-0.03%
2024/01/22	3	50.13	3	49.95	49.90	0	9,131	0.00%
2024/01/19	0	0.00	3	49.95	49.95	-3	9,129	-0.03%
2024/01/18	25.1	49.90	23	49.80	49.80	2.1	9,208	0.02%
2024/01/17	9	51.19	30	50.93	50.20	-21	9,224	-0.23%
2024/01/16	24.7	51.48	14	51.34	51.30	10.7	9,252	0.12%
2024/01/15	79.3	53.55	13.2	52.61	52.10	66.1	9,218	0.72%
2024/01/12	1	53.01	0	0.00	53.00	1	8,866	0.01%
2024/01/11	8	50.96	22	51.35	52.00	-14	8,723	-0.16%
2024/01/10	23	51.97	9	51.98	51.60	14	8,783	0.16%
2024/01/09	15	52.53	14	51.79	51.50	1	8,630	0.01%
2024/01/08	9.2	53.92	7	53.99	53.70	2.2	8,428	0.03%
2024/01/05	15	52.72	31	53.35	54.20	-16	8,203	-0.20%
2024/01/04	0	0.00	0.1	52.80	52.70	-0.1	8,070	0.00%
2024/01/03	17	53.19	12	52.83	52.70	5	8,366	0.06%
2024/01/02	11	53.65	11	53.65	53.60	0	8,328	0.00%
2023/12/29	0	53.30	0	0.00	53.60	0	8,357	0.00%
2023/12/28	2	52.90	2	53.20	53.10	0	8,331	0.00%
2023/12/27	6	52.92	11	52.86	52.80	-5	8,352	-0.06%
2023/12/26	12	53.29	11	53.02	53.00	1	8,419	0.01%
2023/12/25	8	52.74	9	53.14	53.30	-1	8,402	-0.01%
2023/12/22	5	52.42	6	52.27	52.30	-1	8,360	-0.01%
2023/12/21	13	53.05	13	52.54	52.10	0	8,547	0.00%
2023/12/19	1	51.80	0	0.00	52.00	1	8,505	0.01%
2023/12/18	2	52.75	0	0.00	52.80	2	8,579	0.02%
2023/12/14	2	52.10	2	52.40	52.00	0	8,797	0.00%
2023/12/13	5	52.68	3	53.17	51.90	2	8,952	0.02%
2023/12/12	0	53.10	7	52.74	52.70	-7	8,927	-0.08%
2023/12/11	8	51.59	3	51.50	51.50	5	9,025	0.06%
2023/12/08	9	52.03	8	51.54	51.50	1	9,174	0.01%
2023/12/07	2	52.70	0	0.00	52.20	2	9,367	0.02%
2023/12/06	1	52.10	0	0.00	52.00	1	10,039	0.01%
2023/12/05	1	52.30	1	52.80	52.40	0	10,377	0.00%
2023/12/04	7	52.89	14	53.10	53.10	-7	10,439	-0.07%
2023/12/01	8	51.86	11	52.44	52.30	-3	10,463	-0.03%
2023/11/30	1	51.40	0	0.00	51.80	1	10,729	0.01%
2023/11/29	13	52.00	13	51.90	51.90	0	11,055	0.00%
2023/11/28	4	51.88	5	52.20	52.30	-1	11,478	-0.01%
2023/11/27	35	52.78	23	51.81	51.60	12	11,941	0.10%
2023/11/24	11	52.05	20	52.72	52.60	-9	11,969	-0.07%
2023/11/22	2	50.80	0	50.90	50.70	2	13,177	0.01%
2023/11/21	3	50.60	0	0.00	50.60	3	14,097	0.02%
2023/11/20	3	50.50	3	51.20	51.20	0	15,292	0.00%
2023/11/17	3	50.50	2	50.40	50.40	1	16,846	0.01%
2023/11/16	0	50.30	10	50.10	50.40	-10	16,958	-0.06%
2023/11/15	4	49.54	4	49.29	49.25	0	16,884	0.00%
2023/11/14	0	0.00	1	50.80	49.25	-1	16,885	-0.01%
2023/11/13	3	48.77	3	49.27	49.15	0	16,852	0.00%
2023/11/10	7	48.61	0	0.00	48.55	7	16,862	0.04%
2023/11/09	4	49.53	3	49.10	49.10	1	16,918	0.01%
2023/11/08	9	49.32	18	49.66	49.50	-9	17,049	-0.05%
2023/11/07	28	49.85	15	49.72	49.35	13	17,126	0.08%
2023/11/06	8	51.85	5.1	51.60	51.60	2.9	17,057	0.02%
2023/11/03	2	51.65	3	51.43	51.80	-1	17,234	-0.01%
2023/11/02	1	49.25	1	49.75	50.10	0	17,601	0.00%
2023/11/01	7	48.67	5	48.70	48.70	2	17,693	0.01%
2023/10/31	2	48.78	0	0.00	48.55	2	17,832	0.01%
2023/10/30	20	49.77	2	49.95	49.60	18	17,965	0.10%
2023/10/27	26	50.08	6	50.17	50.10	20	18,128	0.11%
2023/10/26	27	50.41	24	50.03	50.00	3	18,398	0.02%
2023/10/25	0	50.90	5	50.80	50.50	-5	18,384	-0.03%
2023/10/24	5	48.88	4	49.04	50.10	1	18,391	0.01%
2023/10/23	15.1	48.32	9	48.40	48.40	6.1	18,373	0.03%
2023/10/20	16	48.89	33	48.47	48.45	-17	18,464	-0.09%
2023/10/19	31	49.62	30	49.64	49.80	1	18,502	0.01%
2023/10/18	20	50.38	44	50.89	49.30	-24	18,654	-0.13%
2023/10/17	25.1	53.45	0	0.00	51.60	25.1	18,695	0.13%
2023/10/16	4	54.15	0	0.00	53.70	4	18,661	0.02%
2023/10/12	1	54.20	2	54.20	54.30	-1	19,063	-0.01%
2023/10/11	2	55.25	1	54.80	53.90	1	19,196	0.01%
2023/10/06	2	53.75	2	53.60	53.80	0	19,075	0.00%
2023/10/05	7.1	53.62	0.1	53.70	53.60	7	19,149	0.04%
2023/10/04	0.1	53.70	0	0.00	53.30	0.1	19,196	0.00%
2023/10/03	1	54.40	0	0.00	54.20	1	19,333	0.01%
2023/10/02	9	55.03	1	55.40	55.00	8	19,460	0.04%
2023/09/27	21	54.26	0	0.00	54.40	21	20,053	0.10%
2023/09/26	28	55.31	5	54.60	54.60	23	20,131	0.11%
2023/09/25	1	56.70	1	57.00	56.70	0	20,174	0.00%
2023/09/22	24	55.88	4	55.95	55.70	20	20,194	0.10%
2023/09/21	24	54.83	0	0.00	55.50	24	20,340	0.12%
2023/09/20	13	56.17	1	56.40	56.00	12	20,661	0.06%
2023/09/19	5.2	57.10	5	57.40	56.20	0.2	20,917	0.00%
2023/09/18	2	58.65	2	58.30	57.60	0	21,299	0.00%
2023/09/15	43.2	58.59	2	58.74	58.00	41.2	22,514	0.18%
2023/09/14	30	59.56	2	59.20	59.20	28	24,361	0.11%
2023/09/13	4	59.93	2.2	59.94	59.90	1.8	25,282	0.01%
2023/09/12	18	60.91	14	60.54	60.50	4	25,608	0.02%
2023/09/11	13	62.18	24.1	62.55	60.80	-11.1	25,750	-0.04%
2023/09/08	8.1	61.72	17	61.24	61.90	-8.9	25,155	-0.04%
2023/09/07	0	0.00	2	60.35	60.40	-2	24,936	-0.01%
2023/09/06	4	60.00	5	60.06	60.30	-1	25,092	0.00%
2023/09/05	27.1	60.23	12.1	59.70	59.50	15	25,246	0.06%
2023/09/04	22.1	62.02	7	62.01	61.30	15.1	25,481	0.06%
2023/09/01	7.1	62.30	12.1	62.57	62.40	-5	25,566	-0.02%
2023/08/31	7.1	62.27	15.2	62.38	62.00	-8.1	25,428	-0.03%
2023/08/30	5	61.38	2	60.95	61.60	3	25,425	0.01%
2023/08/29	29.1	60.01	21	60.13	61.50	8.1	25,440	0.03%
2023/08/28	28.1	62.09	15.5	61.85	61.00	12.6	24,866	0.05%
2023/08/25	41.1	61.52	73.3	61.17	60.30	-32.2	23,852	-0.14%
2023/08/24	54.8	61.55	57.1	61.51	61.40	-2.3	23,172	-0.01%
2023/08/23	51	59.37	25.2	60.15	59.00	25.8	22,194	0.12%
2023/08/22	20.1	54.49	14	55.11	55.50	6.1	20,868	0.03%
2023/08/21	2	55.70	3	55.37	55.50	-1	20,986	0.00%
2023/08/18	5.1	55.09	13	54.72	54.70	-7.9	21,567	-0.04%
2023/08/17	2	54.50	2	53.50	55.10	0	22,073	0.00%
2023/08/15	13	54.02	0	0.00	53.90	13	23,079	0.06%
2023/08/14	4.1	54.82	11	54.33	54.00	-6.9	23,352	-0.03%
2023/08/11	25.1	56.63	11	56.47	56.80	14.1	23,780	0.06%
2023/08/10	11	57.56	22	58.60	58.00	-11	23,730	-0.05%
2023/08/09	4.1	57.93	10.5	58.58	58.30	-6.5	23,730	-0.03%
2023/08/08	3.1	58.23	37	58.80	57.80	-33.9	23,855	-0.14%
2023/08/07	7	56.23	6	56.11	57.20	1	23,996	0.00%
2023/08/04	3	56.00	7	55.94	56.10	-4	24,323	-0.02%
2023/08/02	3	55.03	6	55.43	55.20	-3	24,828	-0.01%
2023/08/01	1	55.60	2	56.20	54.80	-1	25,063	0.00%
2023/07/31	6	55.30	10	55.30	55.50	-4	25,683	-0.02%
2023/07/28	4.1	53.80	1	53.90	53.80	3.1	26,100	0.01%
2023/07/27	6	54.50	9	54.54	54.50	-3	27,285	-0.01%
2023/07/26	8	53.81	2	54.00	53.40	6	28,078	0.02%
2023/07/25	6.1	53.46	2.1	53.06	54.00	4.1	29,699	0.01%
2023/07/24	3.1	53.67	6	53.40	53.50	-2.9	31,348	-0.01%
2023/07/21	2.2	54.58	3	55.50	54.40	-0.8	32,211	0.00%
2023/07/20	1	56.00	4	55.70	55.70	-3	34,259	-0.01%
2023/07/19	2	53.75	1	54.40	53.70	1	35,118	0.00%
2023/07/18	3.2	54.23	4.1	54.10	53.50	-0.9	35,969	0.00%
2023/07/17	16	54.91	2	54.30	54.80	14	36,519	0.04%
2023/07/14	4.2	56.15	0.7	56.00	55.70	3.5	37,088	0.01%
2023/07/13	7.1	56.30	16	56.52	56.10	-8.9	38,925	-0.02%
2023/07/12	3	57.40	0	0.00	57.20	3	41,165	0.01%
2023/07/11	0.1	58.10	4	58.00	57.70	-3.9	43,826	-0.01%
2023/07/10	5.1	58.32	0	0.00	58.30	5.1	45,283	0.01%
2023/07/07	2.1	59.46	4.1	59.34	59.40	-2	46,632	0.00%
2023/07/06	8.4	60.68	2	60.35	60.20	6.4	47,102	0.01%
2023/07/05	15.2	62.43	12	62.57	61.90	3.2	47,378	0.01%
2023/07/04	2	61.80	11	61.33	61.30	-9	47,089	-0.02%
2023/07/03	16	60.64	32	60.18	61.40	-16	47,026	-0.03%
2023/06/30	8	60.03	3.5	60.21	60.00	4.5	46,820	0.01%
2023/06/29	13	61.01	2	60.85	60.50	11	46,813	0.02%
2023/06/28	19	60.85	20	61.22	60.70	-1	46,669	0.00%
2023/06/27	8.1	59.98	20.6	60.42	59.30	-12.5	46,754	-0.03%
2023/06/26	26	61.92	26	61.84	60.70	0	47,177	0.00%
2023/06/21	29.6	65.56	24.1	64.84	63.40	5.5	46,949	0.01%
2023/06/20	80.2	64.77	65.4	64.80	65.00	14.8	45,875	0.03%
2023/06/19	37.1	61.29	56.7	62.48	63.90	-19.6	43,882	-0.04%
2023/06/16	24.2	58.13	26	58.03	58.10	-1.8	42,910	0.00%
2023/06/15	11.1	56.11	12	56.13	57.30	-0.9	42,614	0.00%
2023/06/14	9.2	56.58	6	56.38	56.00	3.2	42,368	0.01%
2023/06/13	1	56.50	6	56.58	56.60	-5	42,460	-0.01%
2023/06/12	5.1	57.02	6	57.00	56.50	-0.9	42,670	0.00%
2023/06/09	12.2	58.00	11	57.64	57.50	1.2	42,840	0.00%
2023/06/08	11.1	57.95	8.1	57.51	57.70	3.1	43,055	0.01%
2023/06/07	7	57.63	5	57.52	57.50	2	42,805	0.00%
2023/06/06	2	57.30	7	56.70	56.40	-5	43,073	-0.01%
2023/06/05	15	57.46	18.7	57.43	57.30	-3.7	43,876	-0.01%
2023/06/02	15	56.28	16.1	56.27	56.30	-1.1	43,546	0.00%
2023/06/01	14	55.25	15.2	55.51	55.30	-1.2	43,401	0.00%
2023/05/31	3	55.10	2	55.20	55.40	1	43,443	0.00%
2023/05/30	17.1	55.06	8	55.93	54.80	9.1	43,459	0.02%
2023/05/29	4.5	56.09	28	55.63	55.80	-23.5	43,343	-0.05%
2023/05/26	22	54.73	11.5	54.93	54.80	10.6	43,222	0.02%
2023/05/25	8	55.98	12	55.98	56.00	-4	43,100	-0.01%
2023/05/24	23.5	57.39	16	57.65	56.70	7.5	43,064	0.02%
2023/05/23	22	56.77	14	56.99	56.70	8	42,899	0.02%
2023/05/22	13.4	56.49	44	55.78	56.90	-30.7	42,593	-0.07%
2023/05/19	39	54.43	44	54.78	54.20	-5	42,282	-0.01%
2023/05/18	42	55.13	27.1	54.63	54.50	14.9	42,021	0.04%
2023/05/17	18.1	55.59	20	55.23	55.00	-1.9	41,789	0.00%
2023/05/16	14.1	53.67	11.4	53.84	53.70	2.7	41,378	0.01%
2023/05/15	5.1	53.43	3	53.53	53.70	2.1	41,725	0.00%
2023/05/12	12	53.83	17	53.61	54.40	-5	43,241	-0.01%
2023/05/11	21.2	54.27	31.1	54.18	54.00	-9.8	43,592	-0.02%
2023/05/10	12	55.78	7	55.66	55.30	5	43,073	0.01%
2023/05/09	40.3	54.91	46	55.14	54.50	-5.7	42,634	-0.01%
2023/05/08	16	57.02	10	56.91	56.60	6	42,096	0.01%
2023/05/05	85	56.43	48	56.99	56.40	37	41,801	0.09%
2023/05/04	44.1	57.90	26.2	58.02	57.60	17.9	41,148	0.04%
2023/05/03	49.9	58.69	59.1	58.56	58.70	-9.1	40,545	-0.02%
2023/05/02	46.1	58.43	31	58.39	57.40	15.1	39,311	0.04%
2023/04/28	220.2	58.37	217.2	58.42	58.00	3	38,504	0.01%	大買/大賣/
2023/04/27	88.1	57.14	81	57.39	57.50	7.1	36,822	0.02%
2023/04/26	25	55.36	27	55.81	55.90	-2	35,055	-0.01%
2023/04/25	79	57.50	91.6	57.14	56.40	-12.5	34,075	-0.04%
2023/04/24	76.1	56.26	103	56.32	57.50	-26.9	31,803	-0.08%	大賣/
2023/04/21	78.2	54.56	83.8	54.57	54.70	-5.6	30,689	-0.02%
2023/04/20	23.1	54.58	10.6	54.39	54.40	12.5	29,705	0.04%
2023/04/19	25.1	56.42	24.8	56.37	56.60	0.3	28,932	0.00%
2023/04/18	84.3	56.22	55.9	56.24	55.90	28.4	28,155	0.10%
2023/04/17	83.1	56.59	60.7	57.55	58.00	22.4	26,225	0.09%
2023/04/14	100.1	54.58	60.3	54.42	54.20	39.8	23,870	0.17%
2023/04/13	25	51.24	57.3	51.57	52.90	-32.3	21,249	-0.15%
2023/04/12	63.2	47.19	74	47.22	48.15	-10.8	20,124	-0.05%
2023/04/11	29	44.49	35.2	44.57	43.80	-6.1	18,629	-0.03%
2023/04/10	18.1	43.86	40	43.85	44.30	-22	18,055	-0.12%
2023/04/07	15	42.12	8.1	42.16	42.40	6.9	17,575	0.04%
2023/04/06	1	42.15	5	42.06	42.00	-4	17,668	-0.02%
2023/03/31	5.1	41.87	8	41.65	41.65	-2.9	17,716	-0.02%
2023/03/30	2	41.85	0	0.00	41.85	2	17,689	0.01%
2023/03/29	3.1	41.53	1	41.35	41.55	2.1	17,597	0.01%
2023/03/28	12.2	41.58	17	41.31	41.20	-4.8	17,588	-0.03%
2023/03/27	32	43.99	48.6	43.89	43.20	-16.5	17,093	-0.10%
2023/03/24	20.1	42.00	19	42.09	42.45	1.1	16,439	0.01%
2023/03/23	12.1	41.57	8	41.84	41.75	4.1	16,380	0.02%
2023/03/22	0	0.00	2	41.03	40.85	-2	16,148	-0.01%
2023/03/21	16	41.30	13	41.21	41.00	3	16,101	0.02%
2023/03/20	15	40.95	17	41.11	41.00	-2	16,040	-0.01%
2023/03/17	2	40.28	1	40.90	40.25	1	16,072	0.01%
2023/03/16	5	39.94	2	40.20	40.20	3	16,215	0.02%
2023/03/15	4	41.07	10	40.99	41.00	-6	16,594	-0.04%
2023/03/14	4	39.30	3	40.12	39.85	1	16,663	0.01%
2023/03/13	3	39.07	4.1	38.63	38.95	-1.1	17,010	-0.01%
2023/03/10	44	41.14	65	41.23	40.90	-21	17,105	-0.12%
2023/03/09	78	41.29	60	41.65	42.05	18	17,023	0.11%
2023/03/08	88	41.28	71.1	41.20	41.00	16.9	16,777	0.10%
2023/03/07	3	38.70	6	39.08	39.40	-3	16,726	-0.02%
2023/03/06	1	38.70	24	38.63	38.65	-23	16,633	-0.14%
2023/03/03	5	38.45	10	38.59	38.40	-5	16,513	-0.03%
2023/03/02	10	37.80	2	37.75	37.85	8	16,435	0.05%
2023/02/24	11	38.72	0	0.00	38.50	11	16,568	0.07%
2023/02/23	35	38.94	0	0.00	39.20	35	16,400	0.21%
2023/02/22	4	38.43	0	0.00	39.20	4	16,303	0.02%
2023/02/21	6	38.93	4	39.45	38.80	2	16,229	0.01%
2023/02/20	7	39.03	10	39.10	38.80	-3	15,930	-0.02%
2023/02/17	8	38.57	17	38.86	38.50	-9	15,735	-0.06%
2023/02/16	3	37.75	18	38.05	38.00	-15	15,357	-0.10%
2023/02/15	4	37.58	1	37.75	37.30	3	15,226	0.02%
2023/02/14	20	37.25	10	37.24	37.60	10	15,097	0.07%
2023/02/13	48	37.53	13	37.68	37.65	35	15,039	0.23%
2023/02/10	129	38.75	112.1	38.75	37.95	17	14,717	0.12%	大買/大賣/
2023/02/09	56	37.26	45.1	37.35	37.35	10.9	13,007	0.08%
2023/02/08	3.1	35.92	1	35.90	35.90	2.1	12,322	0.02%
2023/02/07	0	35.45	7	35.40	35.45	-7	12,217	-0.06%
2023/02/06	1.1	35.60	1	35.55	35.50	0.1	12,254	0.00%
2023/02/03	6	35.13	4	35.15	34.95	2	12,155	0.02%
2023/02/01	4	34.72	19	34.51	34.55	-15	11,897	-0.13%
2023/01/31	0	34.70	0	0.00	34.60	0	11,785	0.00%
2023/01/30	10	34.25	0	0.00	34.10	10	11,767	0.08%
2023/01/16	0	0.00	2	34.38	34.40	-2	11,809	-0.02%
2023/01/13	0	0.00	7	34.96	34.70	-7	11,871	-0.06%
2023/01/12	3	34.93	2	34.95	34.85	1	11,970	0.01%
2023/01/11	10	35.40	11	35.31	35.05	-1	11,993	-0.01%
2023/01/10	1	34.90	4	34.95	34.80	-3	11,948	-0.03%
2023/01/09	1	34.95	0	0.00	34.95	1	11,937	0.01%
2023/01/06	0	0.00	1	35.30	35.25	-1	11,951	-0.01%
2023/01/05	3	35.40	3	35.42	35.25	0	12,024	0.00%
2023/01/04	2	35.65	2	35.15	35.45	0	11,953	0.00%
2023/01/03	14	35.53	28	35.34	35.40	-14	11,892	-0.12%
2022/12/30	6	35.83	7	36.00	35.75	-1	11,774	-0.01%
2022/12/29	2	35.10	9	35.08	35.10	-7	11,294	-0.06%
2022/12/28	14	35.31	14	35.10	35.10	0	11,223	0.00%
2022/12/27	8	35.34	14	35.19	35.00	-6	11,126	-0.05%
2022/12/26	11	35.39	13	35.33	35.25	-2	11,028	-0.02%
2022/12/23	8	34.56	2	34.65	34.55	6	10,789	0.06%
2022/12/22	0	0.00	7	33.54	33.50	-7	10,626	-0.07%
2022/12/21	1	33.25	0	0.00	33.25	1	10,653	0.01%
2022/12/20	5	33.71	2	33.60	33.30	3	10,740	0.03%
2022/12/19	0	0.00	1	34.95	34.40	-1	10,836	-0.01%
2022/12/16	12	35.16	4	34.83	34.95	8	10,808	0.07%
2022/12/15	11	35.50	7	35.46	35.95	4	10,663	0.04%
2022/12/14	1	34.40	0	0.00	35.00	1	10,373	0.01%
2022/12/13	3	34.67	0	0.00	34.35	3	10,265	0.03%
2022/12/12	18	34.81	15	34.87	34.85	3	10,170	0.03%
2022/12/09	14	35.33	0	0.00	34.85	14	10,069	0.14%
2022/12/08	24	35.78	10.1	35.55	35.20	13.9	9,939	0.14%
2022/12/07	49	35.97	40.1	35.75	35.85	8.9	9,652	0.09%
2022/12/06	15.1	35.69	13	36.03	35.60	2.1	9,049	0.02%
2022/12/05	29.1	36.75	35	36.42	36.25	-5.9	8,693	-0.07%
2022/12/02	12	35.05	12	34.61	34.80	0	7,945	0.00%
2022/12/01	0	33.20	12.1	33.18	33.10	-12.1	7,385	-0.16%
2022/11/30	7	33.27	10	33.18	33.40	-3	7,203	-0.04%
2022/11/29	23	34.11	3	33.80	33.90	20	6,738	0.30%
2022/11/28	1.1	32.05	1	31.95	31.90	0.1	5,674	0.00%
2022/11/24	1	31.80	1	31.30	31.40	0	5,571	0.00%
2022/11/23	2	31.93	7	31.87	31.55	-5	5,518	-0.09%
2022/11/22	3	31.98	2	32.00	31.55	1	5,426	0.02%
2022/11/18	1	30.85	1	30.80	31.05	0	5,115	0.00%
2022/11/17	9	30.58	4	30.75	30.60	5	5,066	0.10%
2022/11/16	5	31.37	0	0.00	31.05	5	4,972	0.10%
2022/11/15	6	31.35	6	30.85	30.95	0	4,857	0.00%
2022/11/14	2	31.00	0	0.00	31.15	2	4,831	0.04%
2022/11/11	0	31.15	0	0.00	30.90	0	4,846	0.00%
2022/11/08	1	32.10	0	0.00	31.60	1	4,958	0.02%
2022/11/07	0	0.00	6	33.20	33.05	-6	4,776	-0.13%
2022/11/04	6	32.98	0	0.00	32.65	6	4,807	0.12%
2022/11/03	1	32.10	1	32.75	33.10	0	4,848	0.00%
2022/11/02	10	32.60	11	32.39	32.45	-1	4,956	-0.02%
2022/10/28	0	0.00	15.1	31.31	30.60	-15.1	5,701	-0.26%
2022/10/25	1	31.40	4	31.65	31.35	-3	7,599	-0.04%
2022/10/20	3.1	30.15	43	30.02	30.25	-40	7,750	-0.52%
2022/10/19	0	31.30	3	31.05	31.15	-3	7,706	-0.04%
2022/10/18	5	31.86	18	31.30	31.30	-13	7,721	-0.17%
2022/10/17	3	31.45	1	31.80	31.80	2	7,877	0.03%
2022/10/14	2	31.35	2	31.80	31.45	0	8,017	0.00%
2022/10/13	3	31.70	56	31.43	31.15	-53	8,057	-0.66%
2022/10/12	6	32.86	6	32.93	32.90	0	8,015	0.00%
2022/10/11	1.1	33.09	1	33.95	33.55	0.1	8,125	0.00%
2022/10/07	2	33.38	0	0.00	33.45	2	8,286	0.02%
2022/10/06	5	34.03	0	0.00	33.95	5	8,551	0.06%
2022/10/05	1	34.10	0	0.00	34.10	1	9,131	0.01%
2022/09/30	4	33.21	1	33.75	33.80	3	9,935	0.03%
2022/09/28	12	34.21	5	34.19	33.70	7	10,280	0.07%
2022/09/27	34	34.58	12	34.70	34.15	22	10,620	0.21%
2022/09/26	47	36.01	7.6	36.61	35.55	39.4	10,875	0.36%
2022/09/23	3.6	36.11	0	0.00	36.10	3.6	11,223	0.03%
2022/09/22	0	0.00	2	36.00	35.95	-2	11,423	-0.02%
2022/09/21	5	35.60	0	0.00	35.55	5	11,592	0.04%
2022/09/19	6	35.73	1	36.05	35.60	5	11,793	0.04%
2022/09/16	3	36.03	7	36.20	36.05	-4	11,941	-0.03%
2022/09/15	11	36.60	10.1	36.90	36.55	0.9	12,241	0.01%
2022/09/14	2	36.24	1	36.80	36.85	1	12,686	0.01%
2022/09/13	2	36.50	3	36.45	36.70	-1	13,391	-0.01%
2022/09/12	9	36.69	1.1	36.74	36.80	7.9	15,449	0.05%
2022/09/08	4	36.00	0	0.00	36.00	4	16,498	0.02%
2022/09/07	2	36.00	3	35.88	35.75	-1	17,074	-0.01%
2022/09/06	10	35.71	4	35.54	35.60	6	17,122	0.04%
2022/09/02	4	35.26	0	0.00	35.20	4	17,101	0.02%
2022/09/01	11	35.39	2	35.35	35.25	9	17,091	0.05%
2022/08/31	10	35.38	1	35.30	35.50	9	17,113	0.05%
2022/08/30	3	35.12	2	35.30	35.15	1	17,109	0.01%
2022/08/29	2	35.10	0	0.00	35.00	2	17,110	0.01%
2022/08/25	1	35.90	15	35.90	35.75	-14	17,140	-0.08%
2022/08/24	2	35.85	2	35.65	35.75	0	17,235	0.00%
2022/08/23	2	35.90	1	35.85	35.90	1	17,266	0.01%
2022/08/22	1	34.70	0	0.00	35.20	1	17,223	0.01%
2022/08/19	3	35.08	1	35.50	35.10	2	17,273	0.01%
2022/08/18	2	35.05	0	0.00	35.40	2	17,291	0.01%
2022/08/17	16	35.08	13	35.37	35.05	3	17,429	0.02%
2022/08/16	7	36.07	44	35.82	35.60	-37	17,431	-0.21%
2022/08/15	3	36.98	0	36.80	36.90	3	17,493	0.02%
2022/08/12	0	0.00	1	37.35	37.00	-1	17,579	-0.01%
2022/08/11	1	37.00	6	36.90	36.80	-5	17,572	-0.03%
2022/08/10	31	37.04	11	36.85	36.75	20	17,554	0.11%
2022/08/09	33	37.29	13	37.22	37.15	20	17,517	0.11%
2022/08/08	31	37.39	31.2	37.55	37.00	-0.2	17,402	0.00%
2022/08/05	7	35.94	3	36.08	35.95	4	17,068	0.02%
2022/08/04	16.2	36.36	10	36.12	36.00	6.2	16,971	0.04%
2022/08/03	79.1	37.11	78.3	36.80	37.10	0.8	16,796	0.00%
2022/08/02	71.1	37.98	98.1	37.93	38.20	-27	16,240	-0.17%
2022/08/01	38.1	37.00	40.2	36.71	37.35	-2.1	15,602	-0.01%
2022/07/29	6.1	35.88	2	35.38	35.90	4.1	15,172	0.03%
2022/07/28	4	35.55	3	35.43	35.25	1	15,100	0.01%
2022/07/27	4.1	35.88	6.2	35.84	35.90	-2.2	15,046	-0.01%
2022/07/26	2.1	35.25	1	35.00	35.20	1.1	14,971	0.01%
2022/07/25	4	35.11	1	34.95	34.95	3	14,971	0.02%
2022/07/22	20	34.95	24	34.95	35.00	-4	14,970	-0.03%
2022/07/21	3.1	34.87	19	34.61	34.70	-16	14,968	-0.11%
2022/07/20	2	35.40	6	35.12	35.35	-4	15,124	-0.03%
2022/07/19	15	35.03	61	35.07	35.00	-46	15,270	-0.30%
2022/07/18	12	34.96	8	34.94	35.00	4	15,522	0.03%
2022/07/15	30	34.94	11	34.96	35.10	19	15,567	0.12%
2022/07/14	34	35.97	40.1	35.84	35.85	-6.1	15,585	-0.04%
2022/07/13	106	35.83	64	35.83	36.05	42	15,513	0.27%	大買/
2022/07/12	9.1	34.44	18	34.29	34.25	-8.9	15,255	-0.06%
2022/07/11	22	34.29	8	34.14	34.35	14	15,535	0.09%
2022/07/08	3	33.35	4	33.60	32.75	-1	15,691	-0.01%
2022/07/07	3	34.10	4	34.00	33.40	-1	15,583	-0.01%
2022/07/06	15	34.31	17.2	34.20	33.85	-2.2	15,517	-0.01%
2022/07/05	44.1	34.26	46.2	34.28	34.70	-2.2	15,350	-0.01%
2022/07/04	16.1	32.87	13	32.57	33.10	3.1	14,928	0.02%
2022/07/01	29	33.71	33.1	33.62	32.55	-4.1	14,518	-0.03%
2022/06/30	6	32.34	2	32.50	32.35	4	13,940	0.03%
2022/06/29	3	32.36	3	32.88	32.20	0	13,691	0.00%
2022/06/28	11	32.25	11	32.24	32.15	0	13,485	0.00%
2022/06/27	1	31.80	2	32.00	31.85	-1	13,380	-0.01%
2022/06/24	4	31.75	7	31.51	31.75	-3	13,262	-0.02%
2022/06/23	17	31.60	21	31.84	31.15	-4	13,081	-0.03%
2022/06/22	24	31.94	18	32.30	31.35	6	12,740	0.05%
2022/06/21	109	34.34	107.2	34.26	34.40	1.8	12,182	0.02%	大買/大賣/
2022/06/20	127.2	37.33	106.6	37.82	34.40	20.6	11,440	0.18%	大買/大賣/
2022/06/17	35.2	35.91	37	35.55	38.20	-1.9	9,329	-0.02%
2022/06/16	27.1	35.10	37.2	35.15	34.75	-10.1	8,190	-0.12%
2022/06/15	1.1	34.00	4	33.88	34.00	-2.9	7,566	-0.04%
2022/06/14	2	33.15	0	0.00	33.45	2	7,473	0.03%
2022/06/13	0	0.00	1	32.90	33.45	-1	7,447	-0.01%
2022/06/10	0	0.00	2	33.45	33.45	-2	7,403	-0.03%
2022/06/09	8	33.98	8	33.99	33.95	0	7,389	0.00%
2022/06/08	0	0.00	1	33.90	34.05	-1	7,334	-0.01%
2022/06/07	1	33.08	1	33.90	33.60	0	7,289	0.00%
2022/06/06	2	33.13	0	0.00	32.95	2	7,260	0.03%
2022/06/02	17	33.35	16	33.33	33.40	1	7,273	0.01%
2022/06/01	38	34.27	15.1	34.18	33.90	23	7,222	0.32%
2022/05/31	5	34.35	6	34.28	34.10	-1	7,105	-0.01%
2022/05/30	1	34.05	10	34.05	34.20	-9	7,023	-0.13%
2022/05/27	15	34.17	35	33.66	33.50	-20	6,976	-0.29%
2022/05/26	4	34.13	0	0.00	33.95	4	6,926	0.06%
2022/05/25	29	34.17	25	34.11	33.85	4	6,836	0.06%
2022/05/24	26	34.17	3	34.20	34.00	23	6,625	0.35%
2022/05/23	27	34.11	19	34.14	33.75	8	6,483	0.12%
2022/05/20	17	33.42	15	33.27	33.30	2	6,281	0.03%
2022/05/19	0	0.00	1	32.75	32.45	-1	6,117	-0.02%
2022/05/16	0	0.00	8	31.53	31.95	-8	6,090	-0.13%
2022/05/13	9	31.64	1	31.85	31.55	8	6,042	0.13%
2022/05/12	0	0.00	6	32.17	31.15	-6	5,992	-0.10%
2022/05/11	1	33.10	0	0.00	32.90	1	5,844	0.02%
2022/05/10	0	0.00	6	32.58	33.60	-6	5,743	-0.10%
2022/05/09	8	32.93	10.2	32.74	32.55	-2.2	5,606	-0.04%
2022/05/06	6	32.21	0	0.00	32.50	6	5,441	0.11%
2022/05/04	3	32.75	3	32.45	32.25	0	5,328	0.00%
2022/05/03	7	33.47	4	33.05	32.85	3	5,266	0.06%
2022/04/29	2	33.38	2	33.15	33.20	0	5,153	0.00%
2022/04/28	1	32.90	6.1	33.05	33.20	-5.1	5,071	-0.10%
2022/04/27	14	33.29	11	32.82	33.25	3	4,986	0.06%
2022/04/26	17	34.71	25	34.61	34.20	-8	4,794	-0.17%
2022/04/25	12.2	34.06	5	33.97	34.20	7.2	4,451	0.16%
2022/04/22	7	34.30	5	34.10	34.70	2	4,162	0.05%
2022/04/21	11	33.38	3	33.55	32.80	8	3,836	0.21%
2022/04/20	12	33.95	9	34.17	33.80	3	3,651	0.08%
2022/04/19	2	33.55	14	33.53	34.00	-12	3,416	-0.35%
2022/04/18	15	33.45	267.1	33.86	33.50	-252.1	3,197	-7.88%	大賣/鉅額交易
2022/04/15	277	33.05	37.1	32.97	33.75	239.9	2,960	8.10%	大買/鉅額交易
2022/04/14	41	31.93	24	31.83	32.30	17	2,484	0.69%
2022/04/13	4	30.81	11	31.00	30.85	-7	2,029	-0.34%
2022/04/12	10	30.70	0	0.00	30.70	10	1,866	0.54%
2022/03/31	0	0.00	1	29.45	29.35	-1	1,747	-0.06%
2022/03/08	1	29.00	0	0.00	28.75	1	1,808	0.06%
2022/03/01	0	0.00	2	30.65	30.05	-2	1,838	-0.11%
2022/02/25	0	0.00	10	29.55	29.55	-10	1,820	-0.55%
2022/02/23	0	0.00	3	29.80	29.90	-3	1,868	-0.16%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/18	3	30.20	7	30.14	30.15	-4	2,008	-0.20%
2022/02/17	0	0.00	1	29.90	29.95	-1	2,144	-0.05%
2022/02/16	0	0.00	3	29.60	29.45	-3	2,102	-0.14%
2022/02/15	0	0.00	5	29.30	29.35	-5	2,122	-0.24%
2022/02/14	1	29.15	3	29.20	29.25	-2	2,127	-0.09%
2022/02/08	0	0.00	1	29.65	29.70	-1	2,206	-0.05%
2022/02/07	3	29.50	0	0.00	29.55	3	2,223	0.13%
2022/01/25	1	29.05	0	0.00	29.05	1	2,263	0.04%
2022/01/14	0	0.00	0	29.75	29.80	0	2,257	0.00%
2022/01/13	0	0.00	1	30.25	30.15	-1	2,254	-0.04%
2022/01/10	0	0.00	0.2	30.53	30.40	-0.2	2,201	-0.01%
2022/01/07	0	0.00	1	30.05	29.95	-1	2,108	-0.05%
2022/01/06	0.1	30.00	0	0.00	29.65	0.1	2,037	0.00%
2022/01/04	0.2	29.35	0	0.00	29.50	0.2	1,995	0.01%
2021/12/30	0	0.00	10	29.35	29.35	-10	1,985	-0.50%
2021/12/29	3	29.50	3	29.65	29.60	0	1,970	0.00%
2021/12/27	6	29.55	0	0.00	29.70	6	1,915	0.31%
2021/12/23	0	0.00	5	29.45	29.35	-5	1,926	-0.26%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/14	0	0.00	83	29.16	29.00	-83	1,973	-4.20%
2021/12/09	4	29.55	0	0.00	29.55	4	2,023	0.20%
2021/12/07	7	30.00	7	30.21	29.95	0	2,038	0.00%
2021/12/06	10	29.55	5	29.65	29.75	5	2,040	0.25%
2021/11/29	14	29.16	2	29.25	29.20	12	2,151	0.56%
2021/11/26	70	29.94	75	29.81	29.80	-5	2,116	-0.24%
2021/11/25	10	30.48	2	30.50	30.40	8	2,090	0.38%
2021/11/24	22	30.54	1	30.60	30.55	21	2,070	1.01%
2021/11/23	51	30.00	21	30.14	30.20	30	2,019	1.49%
2021/11/19	19	30.00	0	0.00	30.25	19	1,969	0.96%
2021/11/18	0	0.00	3	30.25	30.35	-3	1,928	-0.16%
2021/11/17	1	30.00	0	0.00	30.00	1	1,854	0.05%
2021/11/16	5	30.20	6	30.07	29.80	-1	1,794	-0.06%
2021/11/15	9	28.98	0	0.00	29.00	9	1,619	0.56%
2021/11/12	6	29.20	0	0.00	29.25	6	1,622	0.37%
2021/11/10	6	29.10	1	29.20	28.95	5	1,709	0.29%
2021/11/09	5	29.35	5	29.35	29.35	0	1,728	0.00%
2021/11/08	11	29.14	6	29.25	29.15	5	1,715	0.29%
2021/11/05	12	28.75	13	28.70	28.70	-1	1,730	-0.06%
2021/11/02	1	28.75	0	0.00	28.75	1	1,772	0.06%
2021/10/26	1	28.10	0	0.00	28.10	1	2,138	0.05%
2021/10/22	1	28.00	11	27.95	27.95	-10	2,200	-0.46%
2021/10/01	1	28.15	0	0.00	28.15	1	2,552	0.04%
2021/09/23	18	28.35	18	28.35	28.35	0	2,616	0.00%
2021/09/15	1	28.05	0	0.00	28.10	1	2,938	0.03%
2021/09/13	1	27.30	1	27.35	27.35	0	3,292	0.00%
2021/09/09	0	0.00	1	27.35	27.30	-1	3,434	-0.03%
2021/09/07	0	0.00	1	27.85	27.90	-1	3,370	-0.03%
2021/08/18	2	29.05	0	0.00	29.45	2	3,722	0.05%
2021/08/16	0	0.00	4	30.34	29.45	-4	3,687	-0.11%
2021/08/11	1	30.20	0	0.00	29.95	1	3,535	0.03%
2021/08/10	1	30.20	0	0.00	30.20	1	3,511	0.03%
2021/08/05	0	0.00	1	29.70	29.70	-1	3,543	-0.03%
2021/08/04	0	0.00	29	29.98	29.85	-29	3,632	-0.80%
2021/08/03	5	30.49	3	30.25	30.50	2	3,618	0.06%
2021/08/02	42	30.73	12	30.64	30.90	30	3,548	0.85%
2021/07/30	0	0.00	2	29.95	29.80	-2	3,339	-0.06%
2021/07/29	1	30.00	2	29.85	30.00	-1	3,343	-0.03%
2021/07/28	3	30.00	0	0.00	29.80	3	3,342	0.09%
2021/07/27	0	0.00	2	30.05	30.00	-2	3,385	-0.06%
2021/07/26	0	0.00	3	29.87	29.85	-3	3,374	-0.09%
2021/07/23	1	29.65	0	0.00	29.55	1	3,343	0.03%
2021/07/22	1	29.35	2.1	29.24	29.00	-1.1	3,339	-0.03%
2021/07/20	0	0.00	2	29.00	28.80	-2	3,422	-0.06%
2021/07/13	0	0.00	9	28.72	28.55	-9	4,110	-0.22%
2021/07/09	7	28.64	0	0.00	28.55	7	4,213	0.17%
2021/07/08	2	28.80	0	0.00	28.85	2	4,279	0.05%
2021/07/02	3	28.80	0	0.00	28.90	3	4,283	0.07%
2021/06/30	0	0.00	10	29.15	29.15	-10	4,275	-0.23%
2021/06/29	2	29.10	0	0.00	29.10	2	4,272	0.05%
2021/06/28	10	29.95	0	0.00	29.65	10	4,246	0.24%
2021/06/24	1	29.75	1	29.60	29.75	0	4,006	0.00%
2021/06/23	1	29.85	1	29.65	29.70	0	3,958	0.00%
2021/06/22	2	29.35	4	30.29	29.85	-2	3,860	-0.05%
2021/06/21	2	29.75	5	29.79	29.55	-3	3,570	-0.08%
2021/06/18	0	0.00	2	29.35	29.20	-2	3,472	-0.06%
2021/06/17	2	28.95	2	28.95	28.85	0	3,433	0.00%
2021/06/15	2	28.45	0	0.00	28.60	2	3,456	0.06%
2021/06/07	2	29.00	1	28.65	29.00	1	3,438	0.03%
2021/06/04	0	0.00	8	29.64	29.30	-8	3,439	-0.23%
2021/06/03	11	29.45	4.3	29.73	29.90	6.7	3,338	0.20%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/05/27	0	0.00	2	27.23	27.20	-2	3,418	-0.06%
2021/05/12	1	26.45	0	0.00	26.50	1	3,863	0.03%
2021/05/11	0	0.00	1	28.50	28.00	-1	3,754	-0.03%
2021/05/06	1	28.30	0	0.00	28.40	1	3,709	0.03%
2021/05/04	2	28.38	5	29.25	28.50	-3	3,672	-0.08%
2021/05/03	1	29.70	4	29.63	29.55	-3	3,600	-0.08%
2021/04/29	5	30.10	1	30.40	30.05	4	3,610	0.11%
2021/04/28	1	29.90	4	30.01	30.00	-3	3,573	-0.08%
2021/04/27	1	30.45	38	30.58	30.30	-37	3,541	-1.04%
2021/04/23	32	30.92	11	30.88	30.70	21	3,442	0.61%
2021/04/22	2	31.10	8	31.39	30.50	-6	3,378	-0.18%
2021/04/20	5	31.20	10	30.43	30.45	-5	3,118	-0.16%
2021/04/19	27	30.86	5	30.65	31.10	22	3,048	0.72%
2021/04/15	1	29.55	1	29.55	29.55	0	2,786	0.00%
2021/04/14	4	29.45	7	29.21	29.20	-3	2,739	-0.11%
2021/04/13	0	0.00	3	28.75	28.75	-3	2,694	-0.11%
2021/04/12	5	28.80	0	0.00	28.80	5	2,694	0.19%
2021/04/09	0	0.00	5	28.95	28.90	-5	2,767	-0.18%
2021/04/06	5	28.85	0	0.00	28.95	5	2,763	0.18%
2021/03/31	2	28.85	2.1	28.85	28.85	-0.1	2,749	0.00%
2021/03/26	0	0.00	4	29.24	29.30	-4	2,761	-0.14%
2021/03/24	3	29.35	0	0.00	29.35	3	2,894	0.10%
2021/03/19	2	29.00	0	0.00	29.05	2	2,901	0.07%
2021/03/18	0	0.00	0.1	29.35	29.25	-0.1	2,874	0.00%
2021/03/15	0	0.00	1	29.10	29.50	-1	2,873	-0.03%
2021/03/12	0	0.00	4	29.09	29.10	-4	2,869	-0.14%
2021/03/11	0	0.00	1	29.30	29.30	-1	2,870	-0.03%
2021/03/10	1.1	29.37	0	0.00	29.35	1.1	2,877	0.04%
2021/03/08	10	30.05	0	0.00	29.95	10	2,837	0.35%
2021/03/05	1	29.75	0	0.00	29.75	1	2,814	0.04%
2021/03/04	0	0.00	1	30.00	30.00	-1	2,795	-0.04%
2021/03/03	1	29.65	1	29.65	29.70	0	2,756	0.00%
2021/03/02	4	30.03	2	30.00	29.70	2	2,725	0.07%
2021/02/26	5	30.02	5.3	30.03	30.30	-0.3	2,564	-0.01%
2021/02/25	5	29.22	1	29.35	29.55	4	2,295	0.17%
2021/02/22	0	0.00	1	28.25	28.25	-1	2,129	-0.05%
2021/01/29	0	0.00	3	27.20	27.15	-3	2,150	-0.14%
2021/01/28	1	27.25	0	0.00	27.35	1	2,133	0.05%
2021/01/22	0	0.00	1	28.35	28.20	-1	2,125	-0.05%
2021/01/20	1	27.35	0	0.00	27.25	1	2,085	0.05%
2021/01/15	1	27.80	0	0.00	27.90	1	2,036	0.05%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/08	5	28.65	0	0.00	28.70	5	1,908	0.26%
2021/01/06	0	0.00	1	29.15	28.85	-1	1,869	-0.05%
2020/12/29	0	0.00	1	29.10	29.05	-1	1,703	-0.06%
2020/12/24	1	28.50	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	2	29.00	28.40	-2	1,671	-0.12%
2020/12/21	13	29.31	13	29.55	29.45	0	1,672	0.00%
2020/12/16	4	28.95	3	28.92	28.85	1	1,580	0.06%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/09	0	0.00	4	28.48	28.60	-4	1,578	-0.25%
2020/11/19	0	0.00	1	29.00	29.00	-1	2,900	-0.03%
2020/11/10	0	0.00	5	28.50	28.30	-5	3,128	-0.16%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/09/28	1	28.15	1	28.30	28.40	0	3,633	0.00%
2020/09/24	0.2	28.20	0	0.00	28.05	0.2	3,668	0.00%
2020/09/18	0	0.00	2	29.50	29.80	-2	3,612	-0.06%
2020/09/17	1	29.75	0	0.00	29.55	1	3,641	0.03%
2020/09/14	0	0.00	25	29.35	29.40	-25	3,766	-0.66%
2020/09/10	0	0.00	24	29.95	29.85	-24	3,733	-0.64%
2020/09/09	1	30.00	25	29.95	30.00	-24	3,708	-0.65%
2020/09/07	1	30.55	0	0.00	30.40	1	3,680	0.03%
2020/09/04	1	30.00	50	30.21	30.25	-49	3,677	-1.33%
2020/09/03	1	31.05	1	31.00	30.65	0	3,632	0.00%
2020/09/02	3	30.63	0	0.00	30.85	3	3,597	0.08%
2020/09/01	12	31.97	2	31.80	31.20	10	3,539	0.28%
2020/08/31	13	31.88	6	32.00	32.00	7	3,278	0.21%
2020/08/26	2	28.65	1	28.65	28.70	1	2,581	0.04%
2020/08/25	1	28.50	0	0.00	28.35	1	2,588	0.04%
2020/08/21	0	0.00	2	28.10	28.05	-2	2,607	-0.08%
2020/08/19	0	0.00	0.2	28.95	28.85	-0.2	2,558	-0.01%
2020/08/18	2	28.10	0	0.00	28.10	2	2,486	0.08%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/07/28	0.2	26.65	0	0.00	26.55	0.2	2,579	0.01%
2020/07/27	1	26.90	0	0.00	26.95	1	2,591	0.04%
2020/07/24	0	0.00	4	27.75	27.65	-4	2,582	-0.15%
2020/07/23	4	28.15	0	0.00	28.00	4	2,587	0.15%
2020/07/21	0	0.00	2	27.90	27.85	-2	2,594	-0.08%
2020/07/20	0	0.00	3	27.90	27.90	-3	2,589	-0.12%
2020/07/16	0	0.00	4	27.70	28.20	-4	2,620	-0.15%
2020/07/13	20	27.85	0	0.00	27.80	20	2,631	0.76%
2020/07/10	31	28.20	0	0.00	27.80	31	2,631	1.18%
2020/07/09	0	0.00	5	28.80	28.65	-5	2,602	-0.19%
2020/07/08	26	29.71	0	0.00	29.75	26	2,560	1.02%
2020/07/02	30	29.90	0	0.00	29.90	30	2,469	1.21%
2020/06/11	9	29.58	0	0.00	29.25	9	2,687	0.33%
2020/06/02	0.2	29.50	1	29.50	29.50	-0.9	2,856	-0.03%
2020/05/29	1	29.35	0	0.00	29.30	1	2,836	0.04%
2020/05/28	1	29.40	1	29.35	29.10	0	2,835	0.00%
2020/05/27	0	0.00	0.1	29.10	29.00	-0.1	2,813	0.00%
2020/05/26	0	0.00	10	28.60	28.65	-10	2,840	-0.35%
2020/05/21	4	29.05	4	29.14	29.05	0	2,963	0.00%
2020/05/12	1	27.55	10	27.55	27.60	-9	2,909	-0.31%
2020/05/06	1	28.25	0	0.00	28.15	1	2,952	0.03%
2020/05/05	10	28.39	11	28.61	28.70	-1	2,967	-0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	0	0.00	1	28.50	28.70	-1	3,020	-0.03%
2020/04/28	0	0.00	5	27.80	27.85	-5	3,121	-0.16%
2020/04/27	5	27.55	0	0.00	27.65	5	3,276	0.15%
2020/04/23	2	26.80	0	0.00	26.85	2	3,370	0.06%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/17	0	0.00	1	28.00	27.75	-1	4,042	-0.02%
2020/04/15	10	28.50	0	0.00	28.40	10	4,255	0.23%
2020/04/09	0	0.00	3	28.08	27.95	-3	4,817	-0.06%
2020/04/08	3	27.80	2	27.45	27.80	1	5,048	0.02%
2020/04/07	0	0.00	1	26.85	26.85	-1	5,648	-0.02%
2020/04/06	1	26.35	1	26.40	26.35	0	5,799	0.00%
2020/04/01	0.1	26.70	0	0.00	26.65	0.1	5,870	0.00%
2020/03/31	1	26.75	9	26.60	26.65	-8	5,923	-0.14%
2020/03/30	0	0.00	3	26.35	26.70	-3	6,005	-0.05%
2020/03/27	12	26.85	0	0.00	26.65	12	6,254	0.19%
2020/03/26	13	26.57	0	0.00	26.55	13	6,567	0.20%
2020/03/23	0	0.00	1	26.05	26.00	-1	6,688	-0.01%
2020/03/12	1	28.85	0	0.00	28.80	1	6,274	0.02%
2020/03/10	11	29.10	0	0.00	29.45	11	6,207	0.18%
2020/03/09	1	29.85	0	0.00	29.70	1	6,162	0.02%
2020/03/04	0	0.00	2	31.00	31.00	-2	6,069	-0.03%
2020/02/27	10	31.50	0	0.00	31.35	10	5,990	0.17%
2020/02/26	0.1	32.00	0	0.00	31.70	0.1	5,938	0.00%
2020/02/25	1	31.45	0	0.00	31.55	1	5,905	0.02%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	3	32.75	0	0.00	32.75	3	5,715	0.05%
2020/02/18	1	32.65	0.1	32.80	32.65	0.9	5,659	0.02%
2020/02/14	1	32.90	12	32.90	32.90	-11	5,617	-0.20%
2020/02/13	0	0.00	46	32.92	32.95	-46	5,599	-0.82%
2020/02/12	18	33.32	2	33.00	32.85	16	5,596	0.29%
2020/02/05	2	33.33	3	33.30	33.30	-1	5,406	-0.02%
2020/02/04	2	33.35	0	0.00	33.55	2	5,351	0.04%
2020/02/03	1	33.00	0	0.00	33.05	1	5,279	0.02%
2020/01/31	3	33.82	2	33.75	33.75	1	5,190	0.02%
2020/01/20	0	0.00	1	34.95	34.95	-1	4,941	-0.02%
2020/01/17	0	0.00	1	34.75	34.75	-1	4,869	-0.02%
2020/01/15	1	34.85	1	34.55	34.60	0	4,798	0.00%
2020/01/14	0	0.00	3	34.47	34.45	-3	4,731	-0.06%
2020/01/13	8.2	35.65	5	36.15	34.75	3.2	4,620	0.07%
2020/01/10	7	34.88	2	34.78	34.75	5	4,117	0.12%
2020/01/08	1	35.00	1	35.10	34.30	0	3,847	0.00%
2020/01/07	11	34.90	1	34.70	34.75	10	3,711	0.27%
2020/01/06	7	35.28	3	35.22	35.00	4	3,631	0.11%
2020/01/03	12	35.27	4	35.43	35.05	8	3,437	0.23%
2020/01/02	15	35.60	6	35.64	35.85	9	3,225	0.28%
2019/12/31	36	35.41	30	35.58	35.90	6	2,963	0.20%
2019/12/30	2	33.43	12	33.43	33.50	-10	2,327	-0.43%
2019/12/27	0	0.00	1	33.00	32.50	-1	2,156	-0.05%
2019/12/26	0	0.00	4	33.09	32.85	-4	2,051	-0.19%
2019/12/25	0	0.00	1	32.95	32.90	-1	1,984	-0.05%
2019/12/24	5	33.54	13	33.47	32.95	-8	1,895	-0.42%
2019/12/23	15	32.85	12	33.08	33.10	3	1,654	0.18%
2019/12/20	1	31.55	0	0.00	31.60	1	1,312	0.08%
2019/12/19	10	31.70	0	0.00	31.50	10	1,299	0.77%
2019/12/18	5	32.29	1	32.40	32.10	4	1,240	0.32%
2019/12/03	4	31.35	0	0.00	31.35	4	1,010	0.40%
2019/11/28	0	0.00	2	31.70	31.80	-2	948	-0.21%
2019/11/27	0	0.00	3	31.75	31.80	-3	988	-0.30%
2019/11/25	3	31.80	0	0.00	31.85	3	973	0.31%
2019/11/22	0	0.00	3	31.85	31.80	-3	971	-0.31%
2019/11/19	1	31.85	0	0.00	31.80	1	995	0.10%
2019/11/18	4	31.85	0	0.00	31.80	4	1,036	0.39%
2019/11/06	0	0.00	0.1	32.00	31.95	-0.1	1,118	-0.01%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/14	4	31.60	0	0.00	31.70	4	1,180	0.34%
2019/09/06	0	0.00	0	32.00	32.00	0	1,794	0.00%
2019/09/02	0	0.00	31	31.91	32.20	-31	1,906	-1.63%
2019/08/30	30	32.45	0	0.00	31.45	30	1,938	1.55%
2019/08/14	0	0.00	7	31.85	31.75	-7	1,995	-0.35%
2019/08/12	6	31.95	0	0.00	31.95	6	1,991	0.30%
2019/07/23	0	0.00	26	32.46	32.30	-26	1,932	-1.35%
2019/07/09	1	33.30	0	0.00	33.30	1	1,992	0.05%
2019/07/05	1	34.25	1	34.20	34.20	0	1,884	0.00%
2019/06/18	5	33.00	0	0.00	32.90	5	1,567	0.32%
2019/06/12	0	0.00	1	32.45	32.45	-1	1,662	-0.06%
2019/06/10	0	0.00	2	33.60	33.45	-2	1,780	-0.11%
2019/06/06	0	0.00	1	32.90	33.10	-1	1,773	-0.06%
2019/06/05	1	32.70	2	32.70	32.65	-1	1,747	-0.06%
2019/06/04	12	32.71	20	32.70	32.70	-8	1,764	-0.45%
2019/06/03	0	0.00	15	32.71	32.65	-15	1,787	-0.84%
2019/05/31	0	0.00	35	32.55	32.45	-35	1,813	-1.93%
2019/05/30	70	32.27	0	0.00	32.55	70	1,776	3.94%
2019/05/15	0	0.00	6	30.60	30.60	-6	1,837	-0.33%
2019/05/10	0	0.00	30	30.51	30.50	-30	1,916	-1.57%
2019/05/09	1	30.90	0	0.00	30.65	1	1,928	0.05%
2019/04/29	10	31.30	0	0.00	31.30	10	2,299	0.43%
2019/04/25	1	31.30	0	0.00	31.30	1	2,296	0.04%
2019/04/16	0	0.00	0	31.75	31.40	0	2,298	0.00%
2019/04/15	2	31.40	2	31.40	31.45	0	2,273	0.00%
2019/04/12	2	32.00	0	0.00	31.85	2	2,240	0.09%
2019/04/03	1	32.00	0	0.00	32.05	1	2,185	0.05%
2019/04/01	1	32.60	2	32.30	32.20	-1	2,182	-0.05%
2019/03/29	2	32.58	0	0.00	32.50	2	2,165	0.09%
2019/03/26	10	32.15	40	31.90	32.15	-30	2,158	-1.39%
2019/03/22	2	32.60	2	32.65	32.55	0	2,138	0.00%
2019/03/21	40	32.29	8	32.60	32.60	32	2,140	1.50%
2019/03/19	5	32.00	0	0.00	32.00	5	2,095	0.24%
2019/03/18	0	0.00	1	32.25	32.20	-1	2,074	-0.05%
2019/03/15	1	32.10	0	0.00	32.20	1	2,039	0.05%
2019/03/13	0	0.00	2	32.85	32.10	-2	1,948	-0.10%
2019/03/08	1	33.70	0	0.00	33.70	1	1,829	0.05%
2019/03/06	1	33.70	0	0.00	33.60	1	1,800	0.06%
2019/03/05	2	33.45	0	0.00	33.50	2	1,766	0.11%
2019/02/27	2	33.45	1	33.30	33.35	1	1,754	0.06%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/01/29	4	34.50	4	34.15	33.65	0	1,583	0.00%
2019/01/24	6	33.30	5	33.57	33.20	1	1,340	0.07%
2019/01/10	10	31.40	0	0.00	31.50	10	1,199	0.83%
2018/12/24	4	30.45	0	0.00	30.55	4	1,356	0.29%
2018/12/17	0	0.00	1	30.35	30.50	-1	1,358	-0.07%
2018/11/26	0	0.00	4	29.75	29.80	-4	1,275	-0.31%
2018/11/16	0	0.00	2	29.60	29.70	-2	1,163	-0.17%
2018/11/12	1	28.50	0	0.00	28.45	1	1,106	0.09%
2018/11/07	4	28.35	0	0.00	28.35	4	1,136	0.35%
2018/10/29	0	0.00	1	28.10	28.10	-1	1,153	-0.09%
2018/10/24	2	28.95	0	0.00	28.85	2	1,077	0.19%
2018/10/19	1	29.00	0	0.00	28.85	1	1,062	0.09%
2018/10/03	20	31.80	0	0.00	31.90	20	965	2.07%
2018/09/26	0	0.00	3	30.90	30.90	-3	858	-0.35%
2018/09/20	20	31.00	1	31.15	30.65	19	847	2.24%
2018/09/19	0	0.00	2	30.75	30.80	-2	853	-0.23%
2018/09/14	0	0.00	1	30.50	30.40	-1	890	-0.11%
2018/09/13	0	0.00	1	30.40	30.35	-1	901	-0.11%
2018/09/12	0	0.00	2	29.70	29.75	-2	906	-0.22%
2018/09/10	2	29.10	0	0.00	29.10	2	930	0.21%
2018/08/02	3	30.25	0	0.00	30.10	3	1,245	0.24%
2018/08/01	2	30.30	1	30.30	30.30	1	1,251	0.08%
2018/07/26	0	0.00	2	30.30	30.30	-2	1,277	-0.16%
2018/07/25	0	0.00	2	30.10	30.05	-2	1,278	-0.16%
2018/07/24	8	30.99	0	0.00	30.90	8	1,269	0.63%
2018/07/16	7	30.80	6	30.70	30.65	1	1,362	0.07%
2018/07/12	0	0.00	30	30.68	30.80	-30	1,387	-2.16%
2018/07/03	0	0.00	1	31.60	30.85	-1	1,423	-0.07%
2018/06/28	1	31.30	0	0.00	31.30	1	1,408	0.07%
2018/06/26	5	30.00	30	30.71	30.75	-25	1,383	-1.81%
2018/06/25	0	0.00	30	31.06	30.80	-30	1,345	-2.23%
2018/05/23	1	33.90	0	0.00	33.90	1	996	0.10%
2018/05/18	0	0.00	1	33.50	33.50	-1	999	-0.10%
2018/05/16	2	33.65	1	33.75	33.75	1	1,025	0.10%
2018/05/09	2	34.05	0	0.00	33.95	2	1,070	0.19%
2018/05/08	0	0.00	30	34.08	33.95	-30	1,074	-2.79%
2018/04/13	0	0.00	3	34.40	34.65	-3	1,045	-0.29%
2018/04/12	2	34.60	0	0.00	34.65	2	1,051	0.19%
2018/03/28	0	0.00	1	34.00	34.00	-1	1,234	-0.08%
2018/03/02	1	34.10	0	0.00	34.15	1	2,173	0.05%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/01/29	0	0.00	1	35.60	35.55	-1	2,552	-0.04%
2018/01/24	0.3	35.90	0	0.00	35.95	0.3	2,645	0.01%
2018/01/05	2	36.95	0	0.00	37.15	2	2,692	0.07%