台灣高鐵 (2633)-國票-台中券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	0	29.90	0	0.00	30.00	0	4,090	0.00%
2024/05/27	0	30.10	0	0.00	29.95	0	4,039	0.00%
2024/05/20	0	0.00	0	30.55	30.55	0	3,914	0.00%
2024/05/17	3	30.50	0	0.00	30.40	3	3,912	0.08%
2024/05/14	1	30.40	0	0.00	30.40	1	3,823	0.03%
2024/05/06	0	0.00	0	30.35	30.50	0	3,629	0.00%
2024/04/16	2	29.60	0	0.00	29.55	2	3,313	0.06%
2024/04/03	2	30.00	0	0.00	29.95	2	3,240	0.06%
2024/04/01	2	30.20	0	0.00	30.20	2	3,275	0.06%
2024/03/28	0	30.15	0	0.00	30.15	0	3,256	0.00%
2024/03/26	1	30.00	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0	0.00	10	30.20	30.10	-10	3,182	-0.31%
2024/03/21	0	29.95	0	0.00	29.95	0	3,144	0.00%
2024/03/20	11	29.75	0	0.00	29.75	11	3,177	0.35%
2024/03/12	0	0.00	10	30.00	30.05	-10	2,842	-0.35%
2024/03/04	0	0.00	0	29.85	29.80	0	2,859	0.00%
2024/02/29	0	0.00	0	29.80	30.20	0	2,824	0.00%
2024/02/23	0	29.50	0	0.00	29.40	0	2,687	0.00%
2024/02/21	10	29.60	5	29.50	29.45	5	2,677	0.19%
2024/02/15	0	29.45	0	0.00	29.35	0	2,717	0.00%
2024/02/01	0	0.00	1	29.75	29.75	-1	2,651	-0.04%
2024/01/22	0	0.00	1	29.70	29.70	-1	2,807	-0.04%
2024/01/18	0	29.55	0	0.00	29.35	0	2,973	0.00%
2024/01/17	1	29.50	0	0.00	29.30	1	2,977	0.03%
2024/01/16	0	29.95	0	0.00	29.85	0	2,909	0.00%
2024/01/11	0	30.10	0	0.00	30.05	0	2,994	0.00%
2024/01/05	0	30.05	0	0.00	30.15	0	3,060	0.00%
2023/12/26	0	0.00	7	30.45	30.45	-7	3,073	-0.23%
2023/12/25	0	30.35	0	0.00	30.35	0	3,063	0.00%
2023/12/19	0	30.15	0	0.00	30.15	0	3,049	0.00%
2023/12/11	2	30.30	0	0.00	30.45	2	3,327	0.06%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/15	0.1	30.10	0	0.00	30.15	0.1	3,240	0.00%
2023/10/20	6	29.80	0	0.00	29.60	6	3,131	0.19%
2023/10/19	5	30.05	0	0.00	30.05	5	3,081	0.16%
2023/10/02	10	30.10	0	0.00	30.30	10	3,350	0.30%
2023/09/21	6	29.98	0	0.00	29.85	6	3,596	0.17%
2023/09/15	0	0.00	3	30.65	30.80	-3	3,581	-0.08%
2023/09/14	0	0.00	2	30.50	30.55	-2	3,402	-0.06%
2023/09/13	0.1	30.10	0	0.00	30.25	0.1	3,336	0.00%
2023/09/04	9	29.75	0	0.00	29.80	9	3,419	0.26%
2023/08/23	0	0.00	2	29.45	29.45	-2	3,763	-0.05%
2023/08/10	0	0.00	3	29.70	29.70	-3	4,863	-0.06%
2023/08/07	4	29.80	2	29.90	29.90	2	5,030	0.04%
2023/07/28	3	30.32	0	0.00	30.15	3	4,931	0.06%
2023/07/25	2	30.10	0	0.00	30.05	2	4,970	0.04%
2023/07/21	2	30.20	0	0.00	30.20	2	4,954	0.04%
2023/07/14	0	0.00	2	30.35	30.25	-2	4,967	-0.04%
2023/07/06	3	31.55	0	0.00	31.55	3	4,966	0.06%
2023/05/25	0	0.00	3	32.95	32.90	-3	5,117	-0.06%
2023/05/24	0	0.00	1	33.05	33.20	-1	5,080	-0.02%
2023/05/23	3	33.05	4	33.18	33.30	-1	5,021	-0.02%
2023/05/22	1	33.00	5	32.94	32.95	-4	4,966	-0.08%
2023/05/19	0	0.00	5	32.45	32.60	-5	4,902	-0.10%
2023/05/18	7	32.86	0	0.00	32.70	7	4,814	0.15%
2023/05/17	0	0.00	1	33.30	33.30	-1	4,601	-0.02%
2023/05/16	0	0.00	2	32.30	32.25	-2	4,258	-0.05%
2023/05/15	5	31.39	5	31.83	31.80	0	4,032	0.00%
2023/05/10	0	0.00	2	30.85	30.95	-2	3,817	-0.05%
2023/05/09	0	0.00	2	31.15	31.15	-2	3,819	-0.05%
2023/05/08	3	31.23	0	0.00	31.25	3	3,838	0.08%
2023/05/05	0	0.00	10	31.10	31.00	-10	3,838	-0.26%
2023/05/02	0	0.00	2	31.20	31.20	-2	3,976	-0.05%
2023/04/13	4	30.73	4	30.90	30.90	0	4,011	0.00%
2023/04/06	0	0.00	3	30.20	30.20	-3	3,799	-0.08%
2023/03/22	0	0.00	4	29.60	29.55	-4	4,040	-0.10%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	0	0.00	4	29.40	29.40	-4	4,116	-0.10%
2023/03/14	4	29.60	0	0.00	29.60	4	3,989	0.10%
2023/03/09	0	0.00	2	30.40	30.35	-2	3,903	-0.05%
2023/03/08	0	0.00	9	30.42	30.50	-9	3,970	-0.23%
2023/03/06	2	30.05	11	29.74	30.05	-9	3,871	-0.23%
2023/02/22	0	0.00	1	29.15	29.20	-1	3,596	-0.03%
2023/02/21	1	29.30	0	0.00	29.25	1	3,602	0.03%
2023/02/17	0	0.00	23	29.00	29.05	-23	3,672	-0.63%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/01/30	10	29.05	15	29.30	29.20	-5	3,560	-0.14%
2023/01/11	1	29.00	0	0.00	28.90	1	3,418	0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/19	1	29.10	0	0.00	29.05	1	3,608	0.03%
2022/12/16	1	29.10	20	29.45	29.45	-19	3,553	-0.53%
2022/12/12	5	28.45	0	0.00	28.60	5	3,296	0.15%
2022/11/28	2	28.05	0	0.00	28.05	2	3,149	0.06%
2022/11/24	1	28.25	0	0.00	28.35	1	3,110	0.03%
2022/11/22	0	0.00	1	27.90	27.95	-1	3,121	-0.03%
2022/11/15	0	0.00	24	28.60	28.60	-24	3,055	-0.79%
2022/11/14	0	0.00	6	28.35	28.60	-6	3,029	-0.20%
2022/10/20	1	27.05	2	27.20	27.40	-1	2,974	-0.03%
2022/10/19	1	27.55	0	0.00	27.55	1	2,947	0.03%
2022/10/17	6	27.65	10	27.60	27.35	-4	2,884	-0.14%
2022/10/12	4	28.20	0	0.00	28.40	4	2,906	0.14%
2022/10/03	1	28.30	1	28.30	28.45	0	3,236	0.00%
2022/09/27	0	0.00	1	28.50	28.50	-1	3,299	-0.03%
2022/09/26	23	27.97	0	0.00	27.90	23	3,288	0.70%
2022/09/19	2	28.60	0	0.00	28.60	2	3,307	0.06%
2022/09/14	0	0.00	1	28.80	28.90	-1	3,218	-0.03%
2022/09/13	1	29.20	12	29.09	29.20	-11	3,195	-0.34%
2022/09/12	1	28.90	11	28.85	29.00	-10	3,165	-0.32%
2022/09/08	1	28.60	1	28.45	28.60	0	3,217	0.00%
2022/09/07	11	28.25	1	28.32	28.45	10	3,213	0.31%
2022/09/06	1	28.40	1	28.51	28.45	0	3,207	0.00%
2022/09/05	1	28.45	1	28.45	28.40	0	3,210	0.00%
2022/09/02	3	28.55	1	28.65	28.50	2	3,238	0.06%
2022/08/31	2	29.20	3	28.95	29.20	-1	3,233	-0.03%
2022/08/26	1	28.75	1	28.83	28.95	0	3,219	0.00%
2022/08/25	2	28.75	2	28.85	28.75	0	3,218	0.00%
2022/08/24	2	28.70	2	28.80	28.85	0	3,221	0.00%
2022/08/23	1	28.75	1	28.85	28.95	0	3,427	0.00%
2022/08/17	1	28.85	2	28.95	28.85	-1	3,523	-0.03%
2022/08/16	1	28.95	0	0.00	28.95	1	3,534	0.03%
2022/08/11	1	28.85	1	28.92	28.95	0	3,650	0.00%
2022/08/10	2	28.78	1	28.90	28.70	1	3,682	0.03%
2022/08/04	12	28.25	2	28.30	28.45	10	3,853	0.26%
2022/08/03	3	28.72	2	28.83	28.70	1	3,867	0.03%
2022/08/02	16	28.82	2	29.10	28.95	14	3,908	0.36%
2022/08/01	1	29.05	0	0.00	29.00	1	3,926	0.03%
2022/07/21	0	0.00	1	29.15	29.20	-1	4,054	-0.02%
2022/07/20	11	29.14	1	29.00	29.00	10	4,029	0.25%
2022/07/19	12	29.38	1	29.65	29.35	11	4,022	0.27%
2022/07/18	1	29.05	0	0.00	29.45	1	3,999	0.03%
2022/07/15	2	29.33	1	29.40	29.30	1	3,957	0.03%
2022/07/14	1	29.30	5	29.65	29.30	-4	3,930	-0.10%
2022/07/12	0	0.00	1	28.50	28.65	-1	3,668	-0.03%
2022/07/11	2	28.53	1	28.60	28.55	1	3,618	0.03%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/06	2	27.63	0	0.00	27.65	2	3,530	0.06%
2022/06/29	0	0.00	2	28.35	28.45	-2	3,525	-0.06%
2022/06/27	2	28.22	2.5	28.24	28.15	-0.5	3,517	-0.01%
2022/06/24	0	0.00	1	27.85	28.15	-1	3,491	-0.03%
2022/06/23	1	27.50	0.5	27.50	27.50	0.5	3,434	0.01%
2022/06/22	0	0.00	0.1	27.70	27.70	-0.1	3,415	0.00%
2022/06/21	1	27.70	1	27.70	27.70	0	3,424	0.00%
2022/06/20	2	27.45	2	27.53	27.35	0	3,416	0.00%
2022/06/17	2	27.45	2	27.53	27.75	0	3,406	0.00%
2022/06/16	1	27.70	1	27.76	27.70	0	3,369	0.00%
2022/06/15	0	0.00	0.2	27.65	27.95	-0.2	3,465	-0.01%
2022/06/14	2	27.40	1.8	27.49	27.50	0.2	3,504	0.01%
2022/06/13	1	27.50	1	27.62	27.50	0	3,501	0.00%
2022/06/10	2	27.78	2	27.84	27.80	0	3,483	0.00%
2022/06/09	2	27.80	2	27.89	27.95	0	3,488	0.00%
2022/06/08	2	27.85	2	27.95	27.80	0	3,466	0.00%
2022/06/07	3	27.90	2	27.98	27.90	1	3,443	0.03%
2022/06/02	1	27.70	1	27.85	28.15	0	3,523	0.00%
2022/06/01	1	27.80	7	27.94	27.80	-6	3,619	-0.17%
2022/05/31	1	28.15	1	28.25	27.70	0	3,647	0.00%
2022/05/24	2	27.85	2	27.95	27.75	0	3,611	0.00%
2022/05/23	1	28.10	1	28.15	28.15	0	3,614	0.00%
2022/05/19	0	0.00	0.5	27.30	27.55	-0.5	3,589	-0.01%
2022/05/18	1	27.60	0.5	27.50	27.60	0.5	3,605	0.01%
2022/05/17	0	0.00	6	27.20	27.15	-6	3,719	-0.16%
2022/05/16	2	26.88	2	26.98	27.10	0	3,691	0.00%
2022/05/13	1	26.45	1	26.50	26.75	0	3,681	0.00%
2022/05/12	2	26.53	3	26.62	26.30	-1	3,646	-0.03%
2022/05/11	2	26.98	2	27.08	26.95	0	3,534	0.00%
2022/05/10	2	27.10	2	27.23	27.15	0	3,508	0.00%
2022/05/09	2	27.28	2	27.43	27.25	0	3,507	0.00%
2022/05/06	2	27.70	2	27.80	27.70	0	3,499	0.00%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/04/26	1	28.15	0	0.00	28.25	1	3,831	0.03%
2022/04/22	0	28.40	0	0.00	28.55	0	3,853	0.00%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/08	0	0.00	1	28.50	28.40	-1	3,767	-0.03%
2022/03/18	0	0.00	1	29.00	29.65	-1	3,911	-0.03%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/08	1	28.30	0	0.00	28.05	1	4,013	0.02%
2022/02/25	0	0.00	1	29.00	29.55	-1	4,548	-0.02%
2022/02/17	0	0.00	10	29.45	29.50	-10	4,710	-0.21%
2022/02/08	1	28.55	0	0.00	28.60	1	4,712	0.02%
2022/01/19	1	28.75	0	0.00	28.80	1	4,486	0.02%
2022/01/11	0	0.00	50	29.25	29.35	-50	4,340	-1.15%
2022/01/07	0	0.00	1	29.25	29.35	-1	4,393	-0.02%
2022/01/05	0	0.00	1	29.40	29.30	-1	4,417	-0.02%
2021/12/28	1	29.55	0	0.00	29.60	1	4,531	0.02%
2021/12/22	0	0.00	1	29.35	29.35	-1	4,658	-0.02%
2021/12/20	0	0.00	1	29.15	29.30	-1	4,662	-0.02%
2021/12/17	5	29.22	0	0.00	29.15	5	4,654	0.11%
2021/12/13	0	0.00	5	29.70	29.50	-5	4,694	-0.11%
2021/12/09	0	0.00	4	29.85	29.90	-4	4,645	-0.09%
2021/12/07	2	29.45	0	0.00	29.65	2	4,572	0.04%
2021/12/06	0	0.00	3	29.60	29.55	-3	4,555	-0.07%
2021/12/03	0	0.00	6	29.74	29.65	-6	4,539	-0.13%
2021/12/02	0	0.00	2	29.80	29.90	-2	4,519	-0.04%
2021/11/30	2	29.65	3	30.05	29.65	-1	4,428	-0.02%
2021/11/29	4	29.65	0	0.00	29.50	4	4,170	0.10%
2021/11/26	0	0.00	1	30.15	30.05	-1	4,078	-0.02%
2021/11/25	0	0.00	11	30.51	30.60	-11	3,994	-0.28%
2021/11/19	7	29.49	0	0.00	29.40	7	3,579	0.20%
2021/11/18	9	29.27	1	29.20	29.35	8	3,531	0.23%
2021/11/17	0	0.00	5	29.15	29.20	-5	3,482	-0.14%
2021/11/16	0	0.00	1	29.10	29.15	-1	3,409	-0.03%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/09	3	29.28	3	29.30	29.35	0	3,603	0.00%
2021/11/08	2	29.10	0	0.00	29.15	2	3,517	0.06%
2021/11/04	2	29.05	0	0.00	29.00	2	3,519	0.06%
2021/11/02	0	0.00	3	29.08	28.95	-3	3,476	-0.09%
2021/11/01	4	29.05	0	0.00	29.00	4	3,435	0.12%
2021/10/29	2	28.80	0	0.00	29.05	2	3,419	0.06%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/15	0	0.00	1	29.20	29.35	-1	3,676	-0.03%
2021/10/12	2	28.90	2	28.95	28.85	0	3,718	0.00%
2021/10/08	1	29.10	5	29.05	29.10	-4	3,685	-0.11%
2021/10/04	0	0.00	8	29.30	29.00	-8	3,646	-0.22%
2021/10/01	8	29.45	0	0.00	29.20	8	3,611	0.22%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/15	3	29.90	0	0.00	30.00	3	3,484	0.09%
2021/09/09	2	29.50	2	29.40	29.40	0	3,982	0.00%
2021/08/24	0	0.00	2	29.75	29.80	-2	4,251	-0.05%
2021/08/23	0	0.00	1	29.30	29.40	-1	4,287	-0.02%
2021/08/20	0	0.00	1	28.90	28.80	-1	4,336	-0.02%
2021/08/13	1	29.85	1	29.90	30.00	0	4,365	0.00%
2021/08/11	3	30.10	0	0.00	29.95	3	4,420	0.07%
2021/08/06	1	30.30	0	0.00	30.25	1	4,778	0.02%
2021/07/28	5	29.85	2	29.93	29.90	3	5,600	0.05%
2021/07/27	4	30.18	0	0.00	30.15	4	5,673	0.07%
2021/07/26	2	30.50	1	30.50	30.55	1	5,761	0.02%
2021/07/23	0	0.00	5	30.59	30.90	-5	5,757	-0.09%
2021/07/21	0	0.00	20	29.80	29.85	-20	5,693	-0.35%
2021/07/20	5	29.90	1	30.10	29.95	4	5,753	0.07%
2021/07/19	5	29.85	1	29.95	30.15	4	5,792	0.07%
2021/07/08	2	29.83	0	0.00	29.95	2	6,355	0.03%
2021/06/29	1	29.95	0	0.00	30.00	1	6,648	0.02%
2021/06/25	0	0.00	18	30.05	30.05	-18	6,797	-0.26%
2021/06/21	1	29.45	0	0.00	29.45	1	6,801	0.01%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/11	0	0.00	1	29.70	29.65	-1	6,886	-0.01%
2021/06/02	0	0.00	6	30.17	30.20	-6	7,036	-0.09%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/21	1	28.00	0	0.00	28.10	1	7,633	0.01%
2021/05/14	1	28.50	7	28.60	28.85	-6	7,554	-0.08%
2021/05/12	1	28.60	318	28.71	28.65	-317	7,417	-4.27%	大賣/鉅額交易
2021/05/11	3	30.25	1	30.15	30.10	2	7,151	0.03%
2021/05/07	0	0.00	2	30.83	31.00	-2	7,155	-0.03%
2021/05/04	0	0.00	10	30.60	30.35	-10	7,239	-0.14%
2021/05/03	3	31.00	1	31.15	30.75	2	7,182	0.03%
2021/04/29	0	0.00	1	31.30	31.45	-1	7,163	-0.01%
2021/04/28	6	31.30	0	0.00	31.40	6	7,180	0.08%
2021/04/27	5	31.25	0	0.00	31.35	5	7,400	0.07%
2021/04/22	4	31.10	12	31.36	31.25	-8	7,521	-0.11%
2021/04/19	0	0.00	6	31.19	31.25	-6	7,449	-0.08%
2021/04/15	0.2	30.80	3	30.60	30.60	-2.8	7,513	-0.04%
2021/04/14	2	30.60	0	0.00	30.65	2	7,534	0.03%
2021/04/13	10	30.75	0	0.00	30.70	10	7,633	0.13%
2021/04/08	200	31.10	0	0.00	31.00	200	7,763	2.58%	大買/鉅額交易
2021/03/31	0	0.00	2	31.35	31.45	-2	7,876	-0.03%
2021/03/30	1	31.00	0	0.00	31.00	1	7,810	0.01%
2021/03/23	2	30.60	2	30.55	30.55	0	8,033	0.00%
2021/03/19	2	30.50	0	0.00	31.20	2	8,107	0.02%
2021/03/12	7	30.70	0	0.00	30.80	7	8,125	0.09%
2021/03/11	0	0.00	37	30.80	30.85	-37	8,197	-0.45%
2021/03/10	0	0.00	32	30.70	30.75	-32	8,288	-0.39%
2021/03/09	0	0.00	2	30.70	30.75	-2	8,363	-0.02%
2021/03/05	2	30.75	0	0.00	30.60	2	8,433	0.02%
2021/03/04	65	30.58	2	30.65	30.40	63	8,620	0.73%
2021/03/03	3	30.85	1	31.00	31.00	2	8,552	0.02%
2021/03/02	1	30.55	0	0.00	30.50	1	8,487	0.01%
2021/02/26	4	30.65	0	0.00	30.15	4	8,495	0.05%
2021/02/25	1	30.90	6	31.00	31.00	-5	8,286	-0.06%
2021/02/24	1	30.75	1	30.95	30.65	0	8,213	0.00%
2021/02/23	0	0.00	2	30.40	30.70	-2	8,214	-0.02%
2021/02/22	0	0.00	0.2	30.10	30.05	-0.2	8,151	0.00%
2021/02/19	1	29.95	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	4.2	29.98	29.85	-4.2	8,177	-0.05%
2021/02/17	0	0.00	0.1	29.50	29.80	-0.1	8,166	0.00%
2021/02/05	0	0.00	0.1	29.40	29.40	-0.1	8,095	0.00%
2021/02/02	0	0.00	1	28.65	29.15	-1	8,300	-0.01%
2021/02/01	0.1	28.95	0	0.00	28.80	0.1	8,314	0.00%
2021/01/29	3	28.92	0	0.00	28.90	3	8,297	0.04%
2021/01/28	2	29.00	0	0.00	29.05	2	8,163	0.02%
2021/01/27	0	0.00	0.2	29.60	29.25	-0.2	8,114	0.00%
2021/01/26	2	29.00	0	29.25	29.20	2	8,064	0.02%
2021/01/25	0.1	29.10	3	28.85	29.20	-2.9	7,998	-0.04%
2021/01/22	0.1	29.15	0	0.00	29.15	0.1	7,970	0.00%
2021/01/21	0.1	29.40	0	0.00	29.10	0.1	7,896	0.00%
2021/01/20	11.1	29.40	0	0.00	29.05	11.1	7,834	0.14%
2021/01/19	0.1	30.05	11	30.03	30.00	-10.9	7,606	-0.14%
2021/01/18	3	30.00	5	30.00	30.05	-2	7,515	-0.03%
2021/01/15	4.1	30.36	0	0.00	30.30	4.1	7,417	0.06%
2021/01/14	0.1	30.50	2	30.75	30.60	-1.9	7,333	-0.03%
2021/01/08	1	30.35	3	30.65	30.70	-2	6,961	-0.03%
2021/01/07	1	30.70	0	0.00	30.75	1	6,847	0.01%
2021/01/06	4	30.38	0	0.00	30.55	4	6,764	0.06%
2021/01/04	10	31.20	0	0.00	31.10	10	6,574	0.15%
2020/12/31	0	0.00	2	31.50	31.70	-2	6,471	-0.03%
2020/12/28	0	0.00	1	31.50	31.30	-1	6,252	-0.02%
2020/12/23	1	30.25	0	0.00	30.55	1	6,010	0.02%
2020/12/22	0	0.00	5	31.00	30.50	-5	5,905	-0.08%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	0	0.00	4	30.80	30.70	-4	5,759	-0.07%
2020/12/14	1	30.80	0	0.00	30.80	1	5,622	0.02%
2020/12/10	2	30.75	0	0.00	30.80	2	5,481	0.04%
2020/12/09	2	30.90	0	0.00	30.85	2	5,395	0.04%
2020/12/08	5	31.00	0	0.00	30.95	5	5,338	0.09%
2020/12/07	3	31.35	0	0.00	31.25	3	5,214	0.06%
2020/12/04	5	31.60	1	31.60	31.60	4	5,173	0.08%
2020/12/03	10	31.45	0	0.00	31.30	10	5,041	0.20%
2020/11/26	0	0.00	0.5	31.30	31.20	-0.5	4,538	-0.01%
2020/11/20	0	0.00	28	31.40	31.40	-28	4,370	-0.64%
2020/11/19	4	31.53	0	0.00	31.45	4	4,340	0.09%
2020/11/13	15	31.35	0	0.00	31.30	15	4,215	0.36%
2020/11/10	1	32.15	6	32.01	31.60	-5	4,349	-0.11%
2020/11/09	0	0.00	1	30.80	30.80	-1	4,129	-0.02%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	1	30.10	0	0.00	30.20	1	4,152	0.02%
2020/10/27	1	30.80	0	0.00	30.80	1	4,523	0.02%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/15	2	30.75	0	0.00	30.75	2	4,772	0.04%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/09/30	10	31.65	0	0.00	31.65	10	5,360	0.19%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/24	1	30.80	8	30.50	30.35	-7	5,649	-0.12%
2020/09/23	0.1	31.60	0	0.00	31.55	0.1	5,589	0.00%
2020/09/18	3	31.78	0	0.00	32.00	3	5,704	0.05%
2020/09/17	0	0.00	20	32.00	32.00	-20	5,739	-0.35%
2020/09/15	0	0.00	3	32.15	32.15	-3	5,947	-0.05%
2020/09/14	28	31.95	5	32.00	32.05	23	6,119	0.38%
2020/09/10	2	32.25	0	0.00	32.20	2	6,352	0.03%
2020/09/02	4	32.30	0	0.00	32.45	4	6,747	0.06%
2020/08/31	1	32.50	0	0.00	32.50	1	6,974	0.01%
2020/08/27	2	32.65	0	0.00	32.60	2	7,065	0.03%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/21	0	0.00	1	32.45	32.60	-1	7,857	-0.01%
2020/08/19	3	33.30	1	33.40	33.20	2	8,499	0.02%
2020/08/17	1	34.05	1	33.90	33.95	0	8,870	0.00%
2020/08/14	32	33.79	3	33.70	33.95	29	9,002	0.32%
2020/08/12	0.1	32.45	0	0.00	32.25	0.1	9,114	0.00%
2020/08/11	0	0.00	2	32.25	32.20	-2	9,109	-0.02%
2020/08/07	4	32.53	7	32.45	32.45	-3	9,038	-0.03%
2020/08/06	5	32.95	0	0.00	33.00	5	8,906	0.06%
2020/08/03	1	33.00	0	0.00	32.95	1	8,789	0.01%
2020/07/31	0.1	33.70	0	0.00	33.30	0.1	8,736	0.00%
2020/07/27	2	34.10	0	0.00	34.05	2	8,606	0.02%
2020/07/22	2	34.90	2	34.85	34.80	0	8,716	0.00%
2020/07/21	1	34.95	0	0.00	34.95	1	8,690	0.01%
2020/07/20	1	34.75	0	0.00	34.90	1	8,684	0.01%
2020/07/17	5	35.00	1	34.95	35.00	4	8,719	0.05%
2020/07/16	1	35.05	1	35.10	34.80	0	8,743	0.00%
2020/07/15	10	35.25	0	0.00	35.25	10	8,686	0.12%
2020/07/13	0	0.00	2	35.15	35.20	-2	8,580	-0.02%
2020/07/10	0	0.00	21	35.55	35.40	-21	8,536	-0.25%
2020/07/09	4	36.18	1	36.05	36.05	3	8,495	0.04%
2020/07/08	5	36.55	13	36.49	36.55	-8	8,401	-0.10%
2020/07/06	11	37.24	0	0.00	37.15	11	8,400	0.13%
2020/07/03	2	37.05	4	37.05	37.05	-2	8,455	-0.02%
2020/07/01	18	36.66	0	0.00	36.50	18	8,500	0.21%
2020/06/30	0	0.00	2	36.45	36.50	-2	8,447	-0.02%
2020/06/24	0	0.00	10	37.00	36.85	-10	8,512	-0.12%
2020/06/23	11	36.57	1	36.45	36.55	10	8,468	0.12%
2020/06/18	10	36.86	0	0.00	36.80	10	8,374	0.12%
2020/06/17	2	37.05	0	0.00	37.20	2	8,354	0.02%
2020/06/16	0	0.00	1	37.25	37.55	-1	8,408	-0.01%
2020/06/15	0	0.00	1	37.10	37.05	-1	8,556	-0.01%
2020/06/11	6	38.13	0	0.00	38.00	6	8,813	0.07%
2020/06/10	1	38.65	2	38.70	38.50	-1	8,780	-0.01%
2020/06/09	5	38.44	0	0.00	38.50	5	9,065	0.06%
2020/06/08	9	38.63	3	38.65	38.75	6	9,199	0.07%
2020/06/05	3	38.65	0	0.00	38.65	3	9,102	0.03%
2020/06/04	2	38.30	1	38.30	38.40	1	9,142	0.01%
2020/06/03	0	0.00	1	38.15	38.40	-1	9,192	-0.01%
2020/06/02	0	0.00	5	38.15	38.15	-5	9,169	-0.05%
2020/06/01	5	38.55	2	39.00	38.30	3	9,129	0.03%
2020/05/28	2	38.45	0	0.00	38.45	2	8,816	0.02%
2020/05/27	2	38.80	1	39.00	39.30	1	8,620	0.01%
2020/05/26	2	38.15	9	38.14	38.25	-7	8,258	-0.08%
2020/05/25	3	37.15	1	37.30	37.30	2	8,000	0.02%
2020/05/22	1	35.95	1	35.80	35.45	0	7,693	0.00%
2020/05/21	0	0.00	4	35.79	36.10	-4	7,691	-0.05%
2020/05/20	5	35.10	5	35.15	35.10	0	7,521	0.00%
2020/05/19	4	34.85	2	34.75	34.55	2	7,388	0.03%
2020/05/18	0	0.00	4	33.66	33.80	-4	7,228	-0.06%
2020/05/14	0	0.00	3	33.60	33.60	-3	7,235	-0.04%
2020/05/13	2	33.48	0	0.00	33.90	2	7,230	0.03%
2020/05/12	3	33.52	0	0.00	33.40	3	7,238	0.04%
2020/05/11	2	34.30	0	0.00	33.85	2	7,256	0.03%
2020/04/20	0	0.00	3	32.20	32.35	-3	7,329	-0.04%
2020/04/17	0	0.00	5	32.50	32.25	-5	7,385	-0.07%
2020/04/16	1	32.25	0	0.00	32.15	1	7,387	0.01%
2020/04/15	0	0.00	1	32.35	32.45	-1	7,373	-0.01%
2020/04/14	5	31.74	2	31.80	31.85	3	7,344	0.04%
2020/04/09	16	31.75	18	31.50	31.65	-2	7,379	-0.03%
2020/04/06	1	28.15	0	0.00	28.40	1	7,010	0.01%
2020/03/31	0	0.00	15	29.05	28.75	-15	7,040	-0.21%
2020/03/24	0	0.00	1	28.90	28.90	-1	7,785	-0.01%
2020/03/23	0	0.00	1	28.15	27.80	-1	7,672	-0.01%
2020/03/20	2	27.50	0	0.00	27.55	2	7,571	0.03%
2020/03/18	0	0.00	1	27.90	27.80	-1	7,203	-0.01%
2020/03/16	2	29.80	0	0.00	29.60	2	6,780	0.03%
2020/03/13	2	29.85	1	29.10	29.70	1	6,662	0.02%
2020/03/12	1	31.20	1	31.45	31.10	0	6,318	0.00%
2020/03/11	2	32.65	0	0.00	32.40	2	6,086	0.03%
2020/03/10	0	0.00	11	32.31	32.65	-11	5,987	-0.18%
2020/03/09	7	33.08	24	33.00	33.00	-17	5,850	-0.29%
2020/03/06	5	33.98	0	0.00	33.70	5	5,719	0.09%
2020/03/05	0	0.00	1	34.35	34.35	-1	5,609	-0.02%
2020/03/04	0	0.00	9	33.80	34.25	-9	5,566	-0.16%
2020/03/03	1	33.90	0	0.00	33.65	1	5,480	0.02%
2020/03/02	5	33.70	0	0.00	33.70	5	5,379	0.09%
2020/02/26	2	34.63	4	34.65	34.55	-2	5,273	-0.04%
2020/02/25	11	34.88	0	0.00	35.00	11	5,194	0.21%
2020/02/18	3	35.40	0	0.00	35.65	3	5,034	0.06%
2020/02/17	6	35.66	0	0.00	35.60	6	5,032	0.12%
2020/02/06	8	36.40	0	0.00	36.55	8	5,057	0.16%
2020/01/31	5	36.35	0	0.00	36.15	5	4,993	0.10%
2020/01/30	10	36.55	2	36.10	36.05	8	4,953	0.16%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	0	0.00	1	38.55	38.55	-1	4,738	-0.02%
2020/01/14	0	0.00	3	38.85	38.80	-3	4,733	-0.06%
2020/01/10	0	0.00	15	38.39	38.25	-15	4,654	-0.32%
2020/01/09	3	37.95	0	0.00	38.15	3	4,598	0.07%
2020/01/06	53	37.97	3	38.45	37.90	50	4,573	1.09%
2020/01/03	3	39.20	3	38.50	38.85	0	4,539	0.00%
2020/01/02	50	38.30	2	38.30	38.25	48	4,493	1.07%
2019/12/31	12	38.38	0	0.00	38.40	12	4,541	0.26%
2019/12/30	0	0.00	10	38.60	38.60	-10	4,768	-0.21%
2019/12/27	9	38.59	0	0.00	38.60	9	4,795	0.19%
2019/12/26	6	38.34	0	0.00	38.45	6	4,798	0.13%
2019/12/25	10	38.80	0	0.00	38.80	10	4,861	0.21%
2019/12/24	2	39.80	11	40.23	39.20	-9	4,788	-0.19%
2019/12/23	7	38.89	234	39.34	39.70	-227	4,536	-5.00%	大賣/鉅額交易
2019/12/20	15	37.58	9	37.84	38.15	6	4,277	0.14%
2019/12/12	5	36.45	0	0.00	36.30	5	4,172	0.12%
2019/12/06	0.2	35.95	0	0.00	35.85	0.2	4,796	0.00%
2019/12/05	24	35.90	1	35.80	35.85	23	4,924	0.47%
2019/11/29	0	0.00	1	35.95	35.95	-1	5,162	-0.02%
2019/11/27	2	36.20	0	0.00	36.15	2	5,314	0.04%
2019/11/26	4	36.28	0	0.00	36.05	4	5,395	0.07%
2019/11/25	4	36.43	11	36.45	36.35	-7	5,389	-0.13%
2019/11/21	1	36.40	0	0.00	36.40	1	5,538	0.02%
2019/11/20	12	36.19	2	36.20	36.20	10	5,676	0.18%
2019/11/15	1	35.70	0	0.00	35.70	1	6,093	0.02%
2019/11/14	100	35.34	0	0.00	35.30	100	6,216	1.61%
2019/11/13	6	35.53	0	0.00	35.20	6	6,446	0.09%
2019/11/08	2	36.28	0	0.00	36.50	2	6,906	0.03%
2019/10/31	10	35.95	0	0.00	36.05	10	7,206	0.14%
2019/10/29	100	35.70	14	35.64	35.85	86	7,215	1.19%
2019/10/25	5	35.84	0	0.00	35.85	5	7,287	0.07%
2019/10/24	10	35.55	0	0.00	35.65	10	7,336	0.14%
2019/10/21	0	0.00	1	35.15	35.35	-1	7,622	-0.01%
2019/10/18	1	35.20	0	0.00	35.00	1	7,716	0.01%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/07	5	35.31	0	0.00	35.05	5	7,855	0.06%
2019/10/04	0	0.00	1	35.55	35.55	-1	7,834	-0.01%
2019/10/01	0	0.00	1	34.75	35.00	-1	7,485	-0.01%
2019/09/26	2	35.83	0	0.00	35.35	2	7,460	0.03%
2019/09/25	1	35.60	0	0.00	35.45	1	7,696	0.01%
2019/09/19	1	36.60	0	0.00	36.75	1	7,760	0.01%
2019/09/17	0	0.00	1	36.75	36.85	-1	7,752	-0.01%
2019/09/11	11	35.75	1	36.30	36.30	10	7,899	0.13%
2019/09/10	16	36.93	0	0.00	36.90	16	7,699	0.21%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/29	0	0.00	5	37.85	37.85	-5	8,426	-0.06%
2019/08/28	2	37.45	3	37.62	37.45	-1	8,481	-0.01%
2019/08/27	1	36.70	0	0.00	36.95	1	8,774	0.01%
2019/08/23	10	36.45	5	37.15	37.25	5	9,013	0.06%
2019/08/21	2	37.80	0	0.00	37.65	2	9,293	0.02%
2019/08/20	0	0.00	2	37.85	38.30	-2	9,196	-0.02%
2019/08/19	1	38.15	0	0.00	38.30	1	9,228	0.01%
2019/08/16	2	39.00	0	0.00	38.40	2	9,282	0.02%
2019/08/15	8	38.99	0	0.00	38.00	8	9,293	0.09%
2019/08/14	0	0.00	20	40.00	40.10	-20	9,113	-0.22%
2019/08/13	5	40.50	0	0.00	40.10	5	9,178	0.05%
2019/08/12	1	41.35	0	0.00	41.00	1	9,170	0.01%
2019/08/07	15	41.41	0	0.00	41.10	15	9,683	0.15%
2019/08/05	0	0.00	1	41.30	41.25	-1	10,153	-0.01%
2019/08/01	0	0.00	1	41.35	41.50	-1	10,186	-0.01%
2019/07/30	4	41.74	0	0.00	41.75	4	10,202	0.04%
2019/07/26	0	0.00	5	41.45	41.45	-5	10,132	-0.05%
2019/07/24	4	42.41	0	0.00	42.15	4	9,995	0.04%
2019/07/23	0	0.00	30	42.95	43.45	-30	9,924	-0.30%
2019/07/22	0	0.00	20	43.15	43.15	-20	9,817	-0.20%
2019/07/19	2	43.88	0	0.00	43.80	2	9,764	0.02%
2019/07/18	0	0.00	1	43.45	43.70	-1	9,798	-0.01%
2019/07/17	6	43.36	0	0.00	43.35	6	9,890	0.06%
2019/07/15	1	43.75	0	0.00	43.85	1	10,165	0.01%
2019/07/12	31	43.81	2	43.65	43.70	29	10,270	0.28%
2019/07/11	10	43.98	0	0.00	44.00	10	10,293	0.10%
2019/07/10	5	44.70	0	0.00	44.75	5	10,253	0.05%
2019/07/09	27	44.15	0	0.00	44.10	27	10,236	0.26%
2019/07/08	0	0.00	3	44.22	44.25	-3	10,295	-0.03%
2019/07/05	2	43.95	0	0.00	44.20	2	10,380	0.02%
2019/07/03	3	44.65	3	44.15	44.15	0	10,472	0.00%
2019/07/02	6	43.92	7	43.62	43.65	-1	10,439	-0.01%
2019/07/01	3	44.62	56	44.60	44.75	-53	10,168	-0.52%
2019/06/28	2	45.85	2	45.70	45.70	0	10,042	0.00%
2019/06/27	1	46.05	0	0.00	46.20	1	10,077	0.01%
2019/06/21	3	45.72	0	0.00	46.00	3	10,142	0.03%
2019/06/20	2	45.93	0	0.00	45.80	2	10,080	0.02%
2019/06/18	0	0.00	1.8	46.00	46.00	-1.8	10,240	-0.02%
2019/06/17	1	45.65	1	45.40	45.40	0	10,337	0.00%
2019/06/14	11	46.23	0	0.00	45.85	11	10,304	0.11%
2019/06/13	10	45.60	1	45.95	46.05	9	10,226	0.09%
2019/06/12	6	45.63	1	46.10	45.25	5	10,239	0.05%
2019/06/11	6	46.38	0	0.00	46.60	6	10,093	0.06%
2019/06/10	5	46.55	1	46.30	46.95	4	9,991	0.04%
2019/06/06	18	46.48	0	0.00	46.65	18	9,936	0.18%
2019/06/05	5	45.25	17	45.40	46.15	-12	9,787	-0.12%
2019/06/04	11	44.85	36	44.70	44.85	-25	9,755	-0.26%
2019/06/03	9	45.10	10	45.08	45.35	-1	9,809	-0.01%
2019/05/31	7	43.15	2	43.38	43.50	5	9,778	0.05%
2019/05/30	3	42.78	2	42.80	43.10	1	9,951	0.01%
2019/05/29	2	41.90	11	41.46	42.00	-9	9,912	-0.09%
2019/05/28	19	42.06	2	41.25	41.00	17	10,025	0.17%
2019/05/27	0	0.00	3	42.95	43.05	-3	9,964	-0.03%
2019/05/24	20	42.85	22	43.07	42.95	-2	9,945	-0.02%
2019/05/23	17	42.66	0	0.00	42.70	17	9,844	0.17%
2019/05/22	10	42.65	4	42.83	42.70	6	9,671	0.06%
2019/05/20	4	40.85	0	0.00	40.55	4	9,346	0.04%
2019/05/17	0	0.00	5	40.60	40.15	-5	9,186	-0.05%
2019/05/16	5	41.15	6	40.66	40.45	-1	9,115	-0.01%
2019/05/15	5	40.26	1	40.00	41.25	4	9,035	0.04%
2019/05/14	2	39.25	0	0.00	39.20	2	8,733	0.02%
2019/05/13	9	38.65	18	38.99	38.95	-9	8,592	-0.10%
2019/05/10	0	0.00	7	36.73	36.60	-7	8,370	-0.08%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.30	0	0.00	37.55	1	8,304	0.01%
2019/04/24	1	37.30	0	0.00	37.50	1	8,339	0.01%
2019/04/23	0	0.00	1	37.35	37.25	-1	8,386	-0.01%
2019/04/22	0	0.00	8	37.72	37.55	-8	8,312	-0.10%
2019/04/19	3	37.10	7	36.79	37.00	-4	8,162	-0.05%
2019/04/11	0.6	35.15	0	0.00	35.10	0.6	7,864	0.01%
2019/03/29	0	0.00	12	35.95	36.00	-12	7,748	-0.15%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/22	10	35.05	0	0.00	35.05	10	7,862	0.13%
2019/03/21	12	35.10	0	0.00	35.05	12	7,814	0.15%
2019/03/20	0	0.00	4	36.00	35.85	-4	7,682	-0.05%
2019/03/18	0	0.00	2	34.85	34.95	-2	7,669	-0.03%
2019/03/08	10	34.00	0	0.00	34.35	10	7,967	0.13%
2019/03/07	0	0.00	1	34.70	34.75	-1	8,439	-0.01%
2019/03/06	2	34.90	14	34.73	35.00	-12	8,428	-0.14%
2019/03/05	0	0.00	33	34.32	34.45	-33	8,237	-0.40%
2019/03/04	0	0.00	9	33.18	33.25	-9	8,038	-0.11%
2019/02/27	1	32.85	3	32.93	33.00	-2	8,031	-0.02%
2019/02/26	1	31.90	25	32.18	32.20	-24	7,790	-0.31%
2019/02/21	0	0.00	2	30.90	30.95	-2	7,840	-0.03%
2019/02/20	0	0.00	4	31.00	31.00	-4	8,001	-0.05%
2019/02/19	0	0.00	1	31.00	30.95	-1	8,135	-0.01%
2019/02/18	0	0.00	5	31.10	31.05	-5	8,213	-0.06%
2019/02/15	18	30.95	0	0.00	31.10	18	8,357	0.22%
2019/02/14	1	31.00	0	0.00	31.05	1	8,407	0.01%
2019/02/12	0	0.00	1	30.65	30.60	-1	8,326	-0.01%
2019/01/30	1	31.20	15	31.10	31.15	-14	8,698	-0.16%
2019/01/29	2	30.95	0	0.00	31.00	2	8,605	0.02%
2019/01/28	15	30.88	0	0.00	30.95	15	8,594	0.17%
2019/01/18	0	0.00	1	30.85	30.95	-1	9,947	-0.01%
2019/01/17	10	30.78	0	0.00	30.85	10	10,072	0.10%
2019/01/16	4	30.90	0	0.00	30.90	4	10,165	0.04%
2019/01/15	5	31.28	0	0.00	31.05	5	10,457	0.05%
2019/01/11	1	30.70	0	0.00	30.75	1	10,533	0.01%
2019/01/08	0	0.00	2	30.60	30.50	-2	10,876	-0.02%
2019/01/07	0	0.00	5	30.70	30.65	-5	10,963	-0.05%
2019/01/03	0	0.00	3	30.10	30.20	-3	11,275	-0.03%
2019/01/02	5	30.40	0	0.00	30.20	5	11,309	0.04%
2018/12/27	1	29.90	0	0.00	30.15	1	11,526	0.01%
2018/12/26	2	29.70	0	0.00	29.60	2	11,643	0.02%
2018/12/25	18	30.03	5	30.00	29.90	13	11,699	0.11%
2018/12/21	2	30.58	0	0.00	30.70	2	12,358	0.02%
2018/12/18	1	30.70	0	0.00	30.70	1	12,853	0.01%
2018/12/17	1	30.80	0	0.00	30.65	1	12,869	0.01%
2018/12/13	5	30.85	0	0.00	30.85	5	12,911	0.04%
2018/12/06	10	31.00	0	0.00	30.55	10	12,552	0.08%
2018/12/05	3	30.90	1	30.90	31.00	2	12,475	0.02%
2018/12/03	1	31.40	1	31.70	31.45	0	12,293	0.00%
2018/11/30	12	31.52	0	0.00	30.90	12	12,015	0.10%
2018/11/27	1	30.85	0	0.00	30.85	1	11,055	0.01%
2018/11/22	10	31.70	2	32.50	31.70	8	10,775	0.07%
2018/11/21	0	0.00	1	33.00	32.60	-1	10,602	-0.01%
2018/11/19	1	33.25	3	33.20	32.85	-2	10,461	-0.02%
2018/11/16	0	0.00	15	32.42	32.55	-15	10,410	-0.14%
2018/11/15	1	31.95	5	31.92	31.90	-4	10,355	-0.04%
2018/11/14	8	31.88	0	0.00	32.00	8	10,300	0.08%
2018/11/13	2	31.30	0	0.00	31.30	2	10,161	0.02%
2018/11/12	0	0.00	1	31.30	31.35	-1	10,092	-0.01%
2018/11/09	1	31.15	0	0.00	31.10	1	10,032	0.01%
2018/11/07	1	31.40	2	31.70	31.15	-1	9,901	-0.01%
2018/11/06	1	30.30	0	0.00	30.30	1	9,557	0.01%
2018/11/02	1	30.70	3	30.50	30.55	-2	9,579	-0.02%
2018/11/01	2	30.23	2	30.08	30.00	0	9,521	0.00%
2018/10/31	7	30.69	7	30.41	30.70	0	9,368	0.00%
2018/10/30	12	29.98	18	30.79	30.35	-6	9,227	-0.07%
2018/10/29	0	0.00	4	30.26	30.90	-4	8,839	-0.05%
2018/10/26	2	29.68	5	29.80	29.50	-3	8,379	-0.04%
2018/10/25	7	29.14	6	29.08	28.85	1	8,182	0.01%
2018/10/24	3	29.02	0	0.00	29.25	3	8,066	0.04%
2018/10/23	8	29.91	10	29.78	29.05	-2	8,025	-0.02%
2018/10/19	3	29.47	2	29.65	29.05	1	7,663	0.01%
2018/10/18	2	29.13	2	29.40	29.60	0	7,530	0.00%
2018/10/17	0	0.00	13	28.05	27.70	-13	7,206	-0.18%
2018/10/16	0	0.00	10	28.00	27.85	-10	7,181	-0.14%
2018/10/09	2	28.45	0	0.00	28.50	2	6,786	0.03%
2018/10/08	3	28.50	0	0.00	28.55	3	6,735	0.04%
2018/10/05	1	27.85	2	27.98	28.35	-1	6,666	-0.02%
2018/10/04	3	29.10	2	29.13	28.95	1	6,444	0.02%
2018/10/02	3	29.30	15	29.77	29.50	-12	6,271	-0.19%
2018/10/01	0	0.00	2	30.10	30.25	-2	6,159	-0.03%
2018/09/28	5	29.90	48	29.72	29.90	-43	6,166	-0.70%
2018/09/27	0	0.00	49	28.62	29.00	-49	6,027	-0.81%
2018/09/26	0	0.00	7	28.50	28.55	-7	5,961	-0.12%
2018/09/25	0	0.00	28	27.79	28.05	-28	5,714	-0.49%
2018/09/18	0	0.00	2	26.10	26.10	-2	5,183	-0.04%
2018/09/12	0	0.00	1	25.80	25.75	-1	5,054	-0.02%
2018/09/05	0	0.00	1	25.85	25.90	-1	4,864	-0.02%
2018/09/03	0	0.00	1	25.75	25.70	-1	4,797	-0.02%
2018/08/30	0	0.00	1	25.65	25.65	-1	4,694	-0.02%
2018/08/28	0	0.00	2	25.95	26.00	-2	4,641	-0.04%
2018/08/27	0	0.00	2	26.10	26.15	-2	4,598	-0.04%
2018/08/24	5	26.00	0	0.00	26.15	5	4,600	0.11%
2018/08/22	0	0.00	1	25.70	26.00	-1	4,732	-0.02%
2018/08/21	0	0.00	8	25.45	25.50	-8	4,563	-0.18%
2018/08/13	0	0.00	5	25.15	25.10	-5	4,479	-0.11%
2018/08/08	0	0.00	3	24.80	25.05	-3	4,309	-0.07%
2018/08/07	3	24.60	0	0.00	24.60	3	4,316	0.07%
2018/08/06	1	24.60	17	24.80	24.60	-16	4,374	-0.37%
2018/08/01	10	24.65	0	0.00	24.60	10	4,348	0.23%
2018/07/31	10	24.65	0	0.00	24.85	10	4,281	0.23%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/26	0	0.00	5	25.00	25.00	-5	4,053	-0.12%
2018/07/18	2	25.20	0	0.00	25.10	2	3,933	0.05%
2018/07/17	0	0.00	1	25.00	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/06	1	24.25	0	0.00	24.30	1	3,494	0.03%
2018/07/05	0	0.00	2	24.23	24.30	-2	3,275	-0.06%
2018/06/28	0	0.00	10	23.35	23.70	-10	2,828	-0.35%
2018/06/14	0	0.00	2	23.30	23.30	-2	2,694	-0.07%
2018/06/08	0	0.00	1	23.60	23.70	-1	2,750	-0.04%
2018/06/07	0	0.00	2	23.75	23.85	-2	2,755	-0.07%
2018/06/06	0	0.00	2	23.75	23.85	-2	2,759	-0.07%
2018/05/31	0	0.00	1	23.45	23.15	-1	2,696	-0.04%
2018/05/28	0	0.00	2	23.90	23.95	-2	2,352	-0.09%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,277	-0.04%
2018/05/22	0	0.00	1	23.75	23.70	-1	2,266	-0.04%
2018/05/21	3	23.80	0	0.00	23.80	3	2,281	0.13%
2018/05/18	2	23.55	0	0.00	23.50	2	2,279	0.09%
2018/05/17	0	0.00	5	23.45	23.40	-5	2,309	-0.22%
2018/05/16	4	23.34	0	0.00	23.40	4	2,301	0.17%
2018/05/14	3	23.08	0	0.00	23.35	3	2,391	0.13%
2018/05/11	0	0.00	2	22.78	22.85	-2	2,335	-0.09%
2018/05/10	4	22.33	0	0.00	22.30	4	2,311	0.17%
2018/05/08	5	22.40	0	0.00	22.35	5	2,305	0.22%
2018/04/26	1	22.65	0	0.00	22.50	1	2,311	0.04%
2018/04/25	10	22.55	0	0.00	22.60	10	2,311	0.43%
2018/04/17	0	0.00	2	23.10	23.20	-2	2,387	-0.08%
2018/04/12	3	22.65	0	0.00	22.85	3	2,341	0.13%
2018/04/09	0	0.00	2	22.35	22.50	-2	2,356	-0.08%
2018/03/30	0	0.00	2	22.50	22.60	-2	2,416	-0.08%
2018/03/16	0	0.00	2	22.80	22.90	-2	2,383	-0.08%
2018/03/14	0	0.00	1	22.80	22.80	-1	2,361	-0.04%
2018/03/02	0	0.00	5	22.55	22.55	-5	2,467	-0.20%
2018/03/01	10	22.63	0	0.00	22.65	10	2,456	0.41%
2018/02/23	3	22.68	0	0.00	22.75	3	2,439	0.12%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/22	0	0.00	2	23.75	23.80	-2	2,478	-0.08%
2018/01/18	3	24.03	5	23.90	23.95	-2	2,466	-0.08%
2018/01/03	0	0.00	5	23.70	23.70	-5	2,689	-0.19%
2018/01/02	1	23.65	0	0.00	23.65	1	2,722	0.04%