台灣高鐵 (2633)-合庫-鳳山券商分點個股進出

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
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股▲0.43%
904人加入追蹤

立即追蹤
本地時間:13:30

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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/04/17	2	29.58	5	29.50	29.60	-3	3,350	-0.09%
2024/04/16	3	29.55	5	29.90	29.55	-2	3,313	-0.06%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/08	0	30.05	0	0.00	30.10	0	3,219	0.00%
2024/04/01	0	0.00	20	30.20	30.20	-20	3,275	-0.61%
2024/03/28	0	0.00	5	30.10	30.15	-5	3,256	-0.15%
2024/03/25	5	30.20	11.1	30.20	30.10	-6.1	3,182	-0.19%
2024/03/22	8	30.00	0	0.00	29.95	8	3,154	0.25%
2024/03/21	0	0.00	16	29.93	29.95	-16	3,144	-0.51%
2024/03/20	0	0.00	0.1	29.95	29.75	-0.1	3,177	0.00%
2024/03/19	3	29.80	0	0.00	29.80	3	3,187	0.09%
2024/03/18	6	30.04	0	0.00	30.25	6	3,123	0.19%
2024/03/13	5	30.05	0	0.00	30.15	5	2,907	0.17%
2024/03/11	0	0.00	2	29.95	29.90	-2	2,816	-0.07%
2024/03/08	0	0.00	1	29.80	29.90	-1	2,815	-0.04%
2024/03/06	10	29.98	0	0.00	29.70	10	2,766	0.36%
2024/02/26	0	0.00	1	29.45	29.50	-1	2,685	-0.04%
2024/02/23	2	29.45	0	0.00	29.40	2	2,687	0.07%
2024/02/20	3.1	29.35	0	0.00	29.35	3.1	2,686	0.12%
2024/02/19	0	29.55	0	0.00	29.50	0	2,694	0.00%
2024/01/30	0	0.00	1	29.70	29.70	-1	2,649	-0.04%
2024/01/25	0.5	29.70	0	0.00	29.60	0.5	2,710	0.02%
2024/01/23	5	29.70	0	0.00	29.80	5	2,721	0.18%
2024/01/22	0.1	29.70	0	0.00	29.70	0.1	2,807	0.00%
2024/01/17	11	29.36	0	0.00	29.30	11	2,977	0.37%
2024/01/15	0.1	30.30	0	0.00	30.10	0.1	2,902	0.00%
2024/01/10	0.1	30.10	0	0.00	30.10	0.1	3,018	0.00%
2024/01/09	0	0.00	1.1	30.15	30.05	-1.1	3,037	-0.03%
2024/01/08	0	0.00	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	21	30.00	5	30.00	30.15	16	3,060	0.52%
2024/01/02	0.5	30.70	0	30.80	30.80	0.5	3,088	0.02%
2023/12/29	0.1	30.65	0	0.00	30.70	0.1	3,097	0.00%
2023/12/28	1	30.55	1	30.55	30.65	0	3,101	0.00%
2023/12/21	0	0.00	3	30.25	30.20	-3	3,055	-0.10%
2023/12/20	0	0.00	5	30.35	30.30	-5	3,053	-0.16%
2023/12/12	0	0.00	5	30.65	30.60	-5	3,255	-0.15%
2023/12/11	0	0.00	3	30.30	30.45	-3	3,327	-0.09%
2023/12/05	0	0.00	5	30.14	30.15	-5	3,348	-0.15%
2023/12/01	4	29.95	0	0.00	29.95	4	3,340	0.12%
2023/11/30	1	29.90	3	30.05	30.10	-2	3,435	-0.06%
2023/11/29	3	29.85	0	0.00	29.85	3	3,341	0.09%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/24	1	29.95	0	0.00	29.90	1	3,334	0.03%
2023/11/22	0.1	30.45	0	0.00	30.35	0.1	3,319	0.00%
2023/11/21	0	0.00	12	30.39	30.40	-12	3,343	-0.36%
2023/11/20	20	30.30	0	0.00	30.30	20	3,301	0.61%
2023/11/17	0	0.00	10	30.35	30.30	-10	3,289	-0.30%
2023/11/16	0	0.00	1	30.20	30.30	-1	3,254	-0.03%
2023/11/15	0	0.00	5.6	30.08	30.15	-5.6	3,240	-0.17%
2023/11/14	1	29.95	0	0.00	29.95	1	3,222	0.03%
2023/11/10	0	0.00	120	29.90	29.90	-120	3,229	-3.72%	大賣/鉅額交易
2023/11/09	3	29.85	0	0.00	29.85	3	3,244	0.09%
2023/11/06	0	0.00	1	30.00	30.15	-1	3,295	-0.03%
2023/11/03	0	0.00	6	29.80	29.90	-6	3,264	-0.18%
2023/11/02	0	0.00	2	29.75	29.70	-2	3,274	-0.06%
2023/10/31	0.5	29.50	0	0.00	29.40	0.5	3,350	0.01%
2023/10/27	3	29.25	0	0.00	29.25	3	3,355	0.09%
2023/10/26	10	29.15	2	29.35	29.15	8	3,287	0.24%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/24	2	29.48	0	0.00	29.40	2	3,171	0.06%
2023/10/20	1	29.75	0	0.00	29.60	1	3,131	0.03%
2023/10/18	1	30.25	0	0.00	30.20	1	3,075	0.03%
2023/10/13	1	30.45	4	30.45	30.40	-3	3,125	-0.10%
2023/10/11	0	0.00	2	30.25	30.30	-2	3,146	-0.06%
2023/10/06	7	29.95	1	30.00	30.00	6	3,160	0.19%
2023/10/05	5	29.93	0	0.00	29.85	5	3,196	0.16%
2023/10/04	4	29.86	0	0.00	29.85	4	3,229	0.12%
2023/10/03	1.1	30.05	0	0.00	30.05	1.1	3,253	0.03%
2023/10/02	1	30.20	0	0.00	30.30	1	3,350	0.03%
2023/09/26	0	0.00	0.3	30.10	30.10	-0.3	3,486	-0.01%
2023/09/20	0	0.00	5	30.20	30.15	-5	3,577	-0.14%
2023/09/18	0.4	30.90	1	30.85	30.55	-0.6	3,576	-0.02%
2023/09/15	2	30.98	8	30.83	30.80	-6	3,581	-0.17%
2023/09/14	0	30.40	6	30.41	30.55	-6	3,402	-0.17%
2023/09/12	0.2	29.80	0	0.00	29.90	0.2	3,339	0.00%
2023/09/08	10	29.50	0	0.00	29.45	10	3,406	0.29%
2023/09/07	5.5	29.60	0	0.00	29.60	5.5	3,424	0.16%
2023/09/06	10.5	29.65	0	0.00	29.55	10.5	3,467	0.30%
2023/09/05	3	29.35	0	0.00	29.75	3	3,470	0.09%
2023/08/31	4	29.84	0	0.00	29.75	4	3,461	0.12%
2023/08/30	1	29.85	0	0.00	29.90	1	3,408	0.03%
2023/08/29	0	0.00	1.3	29.62	29.80	-1.3	3,453	-0.04%
2023/08/25	2	29.99	0	0.00	29.85	2	3,678	0.06%
2023/08/21	5	29.55	5	29.55	29.40	0	3,887	0.00%
2023/08/16	1	29.15	0	0.00	29.15	1	4,051	0.02%
2023/08/14	1	29.45	0	0.00	29.25	1	4,345	0.02%
2023/08/10	1.1	29.77	0	0.00	29.70	1.1	4,863	0.02%
2023/08/07	0.1	30.00	0	0.00	29.90	0.1	5,030	0.00%
2023/08/04	10	29.95	0	0.00	29.80	10	5,035	0.20%
2023/08/02	1	30.15	0	0.00	29.95	1	4,979	0.02%
2023/07/31	5	30.15	0	0.00	30.15	5	4,910	0.10%
2023/07/28	1	30.35	1	30.35	30.15	0	4,931	0.00%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/21	0	0.00	1	30.25	30.20	-1	4,954	-0.02%
2023/07/18	0	0.00	33	30.12	30.25	-33	4,982	-0.66%
2023/07/13	6	30.23	0	0.00	30.25	6	4,957	0.12%
2023/07/12	2	30.75	1	30.80	30.80	1	4,956	0.02%
2023/07/11	3	31.05	2	31.05	31.20	1	4,949	0.02%
2023/07/10	0	0.00	2	31.20	31.20	-2	5,036	-0.04%
2023/07/06	0	0.00	5	31.75	31.55	-5	4,966	-0.10%
2023/07/05	1	32.15	11	32.15	32.15	-10	4,855	-0.21%
2023/07/04	0	0.00	1	32.40	32.25	-1	4,854	-0.02%
2023/07/03	0	0.00	1	32.25	32.40	-1	4,858	-0.02%
2023/06/30	20	31.95	0	0.00	32.15	20	4,865	0.41%
2023/06/29	0	0.00	1	32.20	32.10	-1	4,832	-0.02%
2023/06/28	1	32.05	15	32.20	32.15	-14	4,837	-0.29%
2023/06/27	0	0.00	11	32.31	32.25	-11	4,796	-0.23%
2023/06/21	61	32.55	0	0.00	32.60	61	4,828	1.26%
2023/06/15	1	32.25	0	0.00	32.50	1	4,829	0.02%
2023/06/14	0	0.00	3	32.45	32.35	-3	4,924	-0.06%
2023/06/13	1	32.60	1	32.55	32.60	0	4,904	0.00%
2023/06/12	0.1	32.55	14	32.45	32.50	-13.9	4,936	-0.28%
2023/06/08	0.1	32.90	1	32.55	32.70	-0.9	4,955	-0.02%
2023/06/07	0.1	33.00	0	0.00	33.00	0.1	5,038	0.00%
2023/06/06	0	0.00	16	33.00	33.00	-16	5,064	-0.32%
2023/06/05	1	32.80	10	32.80	32.80	-9	5,112	-0.18%
2023/06/02	1	32.80	11	32.85	33.00	-10	5,175	-0.19%
2023/05/30	0	0.00	6	32.63	32.75	-6	5,108	-0.12%
2023/05/29	0	0.00	1	32.45	32.40	-1	5,129	-0.02%
2023/05/26	0	0.00	2	32.65	32.60	-2	5,127	-0.04%
2023/05/24	0	0.00	21	33.25	33.20	-21	5,080	-0.41%
2023/05/23	0	0.00	7	33.13	33.30	-7	5,021	-0.14%
2023/05/22	4	33.00	0	0.00	32.95	4	4,966	0.08%
2023/05/19	0	0.00	4	32.74	32.60	-4	4,902	-0.08%
2023/05/18	4	32.76	82	33.00	32.70	-78	4,814	-1.62%
2023/05/17	2	32.83	69.4	32.67	33.30	-67.4	4,601	-1.46%
2023/05/16	5	32.08	18	32.28	32.25	-13	4,258	-0.31%
2023/05/15	6	31.87	17	31.70	31.80	-11	4,032	-0.27%
2023/05/05	0.1	31.20	0	0.00	31.00	0.1	3,838	0.00%
2023/05/04	1	31.05	3	31.13	31.20	-2	3,881	-0.05%
2023/05/03	0.1	31.00	0	0.00	30.90	0.1	3,901	0.00%
2023/04/28	0	0.00	1	30.95	31.05	-1	4,043	-0.02%
2023/04/27	10	30.80	0	0.00	30.85	10	4,047	0.25%
2023/04/25	0.1	30.70	0	0.00	30.75	0.1	4,088	0.00%
2023/04/24	0	0.00	7	31.00	30.95	-7	4,096	-0.17%
2023/04/21	0	0.00	1	30.75	30.85	-1	4,119	-0.02%
2023/04/20	1	30.55	0	0.00	30.65	1	4,119	0.02%
2023/04/19	2	30.70	1	30.65	30.75	1	4,138	0.02%
2023/04/17	0	0.00	36	31.06	31.15	-36	4,101	-0.88%
2023/04/14	0	0.00	2	30.88	30.90	-2	4,034	-0.05%
2023/04/13	15	30.95	13	30.50	30.90	2	4,011	0.05%
2023/04/12	0	0.00	2	30.43	30.50	-2	3,876	-0.05%
2023/04/11	0	0.00	4	30.33	30.40	-4	3,856	-0.10%
2023/04/10	2	30.20	0	0.00	30.15	2	3,798	0.05%
2023/04/06	0	0.00	7	30.30	30.20	-7	3,799	-0.18%
2023/03/31	0	0.00	6	30.25	30.25	-6	3,790	-0.16%
2023/03/23	0	0.00	21	29.86	30.00	-21	4,014	-0.52%
2023/03/22	3	29.62	1	29.55	29.55	2	4,040	0.05%
2023/03/21	0	0.00	1	29.60	29.60	-1	4,074	-0.02%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/16	22	29.21	0	0.00	29.20	22	4,021	0.55%
2023/03/15	7	29.62	2	29.60	29.50	5	4,017	0.12%
2023/03/14	0	0.00	1	29.70	29.60	-1	3,989	-0.03%
2023/03/13	2	29.80	2	29.80	29.95	0	3,978	0.00%
2023/03/10	9	29.88	6	29.90	29.90	3	3,968	0.08%
2023/03/09	4	30.35	0	0.00	30.35	4	3,903	0.10%
2023/03/08	3	30.40	20	30.45	30.50	-17	3,970	-0.43%
2023/03/07	6	30.33	32	30.21	30.35	-26	3,919	-0.66%
2023/03/06	0	0.00	11	30.03	30.05	-11	3,871	-0.28%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	0	0.00	3	29.38	29.30	-3	3,659	-0.08%
2023/02/16	0	0.00	2	28.95	29.00	-2	3,748	-0.05%
2023/02/14	4	29.00	4	29.15	29.00	0	3,792	0.00%
2023/02/07	5	28.96	0	0.00	28.90	5	3,793	0.13%
2023/02/06	2	29.10	0	0.00	29.10	2	3,752	0.05%
2023/02/03	0	0.00	11	29.30	29.35	-11	3,728	-0.30%
2023/02/02	1	29.20	7	29.31	29.20	-6	3,717	-0.16%
2023/02/01	5	29.35	4	29.20	29.35	1	3,665	0.03%
2023/01/30	0	0.00	52	29.32	29.20	-52	3,560	-1.46%
2023/01/17	0	0.00	2	29.05	29.10	-2	3,464	-0.06%
2023/01/12	76	28.67	0	0.00	28.65	76	3,432	2.21%
2023/01/11	2	28.98	0	0.00	28.90	2	3,418	0.06%
2023/01/09	2	29.20	10	29.25	29.20	-8	3,422	-0.23%
2023/01/06	2	29.00	16	29.11	29.00	-14	3,411	-0.41%
2022/12/29	11	28.60	0	0.00	28.60	11	3,451	0.32%
2022/12/23	2	28.65	6	28.80	28.75	-4	3,557	-0.11%
2022/12/20	0	0.00	2	28.78	28.70	-2	3,599	-0.06%
2022/12/19	8	29.07	1	29.50	29.05	7	3,608	0.19%
2022/12/16	1	28.95	21	29.10	29.45	-20	3,553	-0.56%
2022/12/15	0	0.00	15	29.02	29.15	-15	3,477	-0.43%
2022/12/14	0	0.00	2	28.73	28.95	-2	3,395	-0.06%
2022/12/13	1	28.35	0	0.00	28.45	1	3,325	0.03%
2022/12/06	6	28.43	0	0.00	28.30	6	3,387	0.18%
2022/12/02	1	28.55	10	28.70	28.60	-9	3,343	-0.27%
2022/12/01	1	28.60	105	28.56	28.65	-104	3,334	-3.12%	大賣/鉅額交易
2022/11/30	100	28.25	1	28.95	28.95	99	3,289	3.01%
2022/11/24	0	0.00	1	28.15	28.35	-1	3,110	-0.03%
2022/11/22	2	27.90	0	0.00	27.95	2	3,121	0.06%
2022/11/15	1	28.50	3	28.50	28.60	-2	3,055	-0.07%
2022/11/14	0	0.00	1	28.65	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	2	28.20	28.20	-2	2,955	-0.07%
2022/11/09	0	0.00	2	28.05	28.20	-2	2,910	-0.07%
2022/11/08	0	0.00	10	28.05	28.05	-10	2,887	-0.35%
2022/11/04	10	27.65	10	27.80	27.80	0	2,881	0.00%
2022/11/03	2	27.65	0	0.00	27.65	2	2,877	0.07%
2022/11/01	0	0.00	4	27.93	27.85	-4	2,895	-0.14%
2022/10/28	2	27.60	0	0.00	27.80	2	2,943	0.07%
2022/10/26	17	27.72	2	27.85	27.80	15	2,983	0.50%
2022/10/25	0	0.00	18	27.44	27.55	-18	2,983	-0.60%
2022/10/21	0	0.00	8	27.32	27.40	-8	2,979	-0.27%
2022/10/18	0	0.00	10	27.75	28.15	-10	2,920	-0.34%
2022/10/17	0	0.00	1	27.65	27.35	-1	2,884	-0.03%
2022/10/14	8	27.95	0	0.00	27.80	8	2,902	0.28%
2022/10/13	0	0.00	10	27.60	27.60	-10	2,913	-0.34%
2022/10/12	0	0.00	2	28.40	28.40	-2	2,906	-0.07%
2022/10/11	0	0.00	5	28.30	28.40	-5	2,957	-0.17%
2022/10/07	10	28.50	0	0.00	28.55	10	2,970	0.34%
2022/09/30	0	0.00	15	28.10	28.50	-15	3,311	-0.45%
2022/09/29	0	0.00	2	28.05	28.25	-2	3,301	-0.06%
2022/09/28	13	27.90	0	0.00	28.00	13	3,310	0.39%
2022/09/27	0	0.00	3	28.15	28.50	-3	3,299	-0.09%
2022/09/26	35	28.00	0	0.00	27.90	35	3,288	1.06%
2022/09/23	23	28.46	0	0.00	28.35	23	3,270	0.70%
2022/09/22	40	28.50	0	0.00	28.50	40	3,303	1.21%
2022/09/20	0	0.00	1	28.85	28.95	-1	3,301	-0.03%
2022/09/15	0	0.00	8	28.85	28.75	-8	3,241	-0.25%
2022/09/13	0	0.00	13	29.04	29.20	-13	3,195	-0.41%
2022/09/12	0	0.00	3	28.82	29.00	-3	3,165	-0.09%
2022/09/08	0	0.00	1	28.40	28.60	-1	3,217	-0.03%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	5	28.51	0	0.00	28.50	5	3,238	0.15%
2022/09/01	4	28.55	0	0.00	28.70	4	3,230	0.12%
2022/08/31	0	0.00	7	28.99	29.20	-7	3,233	-0.22%
2022/08/29	16	28.53	0	0.00	28.55	16	3,227	0.50%
2022/08/26	1.1	28.72	0	0.00	28.95	1.1	3,219	0.03%
2022/08/23	1	28.85	1	28.80	28.95	0	3,427	0.00%
2022/08/22	1	28.95	0	0.00	29.00	1	3,447	0.03%
2022/08/19	0	0.00	1	29.10	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	1	28.90	29.05	-1	3,502	-0.03%
2022/08/12	13	28.84	0	0.00	28.85	13	3,616	0.36%
2022/08/11	1	28.85	0	0.00	28.95	1	3,650	0.03%
2022/08/10	3	28.75	0	0.00	28.70	3	3,682	0.08%
2022/08/09	0	0.00	5	29.05	29.05	-5	3,716	-0.13%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/08/01	1	29.05	0	0.00	29.00	1	3,926	0.03%
2022/07/26	0	0.00	5	29.10	29.00	-5	3,959	-0.13%
2022/07/25	3	29.30	0	0.00	29.30	3	3,988	0.08%
2022/07/22	0	0.00	7	29.25	29.25	-7	4,020	-0.17%
2022/07/21	0	0.00	1	29.20	29.20	-1	4,054	-0.02%
2022/07/20	2	29.05	1	29.05	29.00	1	4,029	0.02%
2022/07/19	20	29.50	8	29.68	29.35	12	4,022	0.30%
2022/07/18	1	29.05	15	29.45	29.45	-14	3,999	-0.35%
2022/07/15	0	0.00	22	29.40	29.30	-22	3,957	-0.56%
2022/07/14	7	29.33	3	29.48	29.30	4	3,930	0.10%
2022/07/13	80	28.88	79	28.88	28.90	1	3,759	0.03%
2022/07/12	0	0.00	2	28.55	28.65	-2	3,668	-0.05%
2022/07/11	0	0.00	2	28.70	28.55	-2	3,618	-0.06%
2022/07/08	0	0.00	1	28.70	28.60	-1	3,620	-0.03%
2022/07/07	25	28.27	0	0.00	28.10	25	3,567	0.70%
2022/07/05	1	27.75	0	0.00	28.05	1	3,515	0.03%
2022/07/04	0	27.85	4	27.83	27.70	-4	3,519	-0.11%
2022/07/01	0	0.00	30	27.55	27.55	-30	3,549	-0.85%
2022/06/30	0	0.00	1	28.15	28.05	-1	3,563	-0.03%
2022/06/29	0	0.00	15	28.37	28.45	-15	3,525	-0.43%
2022/06/27	1	28.10	0	0.00	28.15	1	3,517	0.03%
2022/06/23	5	27.42	0	0.00	27.50	5	3,434	0.15%
2022/06/22	15	27.55	0	0.00	27.70	15	3,415	0.44%
2022/06/21	35	27.70	3	27.63	27.70	32	3,424	0.93%
2022/06/20	2	27.35	0	0.00	27.35	2	3,416	0.06%
2022/06/17	1	27.40	0	0.00	27.75	1	3,406	0.03%
2022/06/16	1	27.80	0	0.00	27.70	1	3,369	0.03%
2022/06/14	0	0.00	30	27.45	27.50	-30	3,504	-0.86%
2022/06/10	2	27.75	0	0.00	27.80	2	3,483	0.06%
2022/06/07	1	27.90	1	28.10	27.90	0	3,443	0.00%
2022/05/26	5	27.85	0	0.00	27.75	5	3,500	0.14%
2022/05/20	0	0.00	2	27.50	27.85	-2	3,594	-0.06%
2022/05/19	0	0.00	1	27.20	27.55	-1	3,589	-0.03%
2022/05/18	0	0.00	1	27.25	27.60	-1	3,605	-0.03%
2022/05/13	61	26.40	0	0.00	26.75	61	3,681	1.66%
2022/05/12	17.3	26.65	0	0.00	26.30	17.3	3,646	0.47%
2022/05/11	31	26.95	0	0.00	26.95	31	3,534	0.88%
2022/05/10	3	27.13	0	0.00	27.15	3	3,508	0.09%
2022/05/09	154	27.51	1	27.50	27.25	153	3,507	4.36%	大買/鉅額交易
2022/05/06	6	27.79	0	0.00	27.70	6	3,499	0.17%
2022/05/04	0	0.00	1	27.95	27.95	-1	3,547	-0.03%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/27	105	28.08	29	28.05	28.00	76	3,740	2.03%	大買/
2022/04/21	0.3	28.50	0	0.00	28.45	0.3	3,843	0.01%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/14	0	0.00	5	28.57	28.65	-5	3,841	-0.13%
2022/04/13	0	0.00	0.2	28.65	28.65	-0.2	3,838	-0.01%
2022/04/12	3	28.18	11	28.25	28.35	-8	3,810	-0.21%
2022/04/11	2	28.28	0	0.00	28.30	2	3,797	0.05%
2022/04/08	2	28.40	3	28.57	28.40	-1	3,767	-0.03%
2022/04/07	16	28.52	0	0.00	28.45	16	3,739	0.43%
2022/04/06	50	28.60	1	28.70	28.70	49	3,716	1.32%
2022/03/30	0	0.00	1	29.00	29.10	-1	3,725	-0.03%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/23	0	0.00	1	29.15	29.20	-1	3,802	-0.03%
2022/03/18	0	0.00	7	29.65	29.65	-7	3,911	-0.18%
2022/03/17	0	0.00	106	28.97	28.90	-106	3,868	-2.74%	大賣/鉅額交易
2022/03/16	0	0.00	13	28.40	28.45	-13	3,859	-0.34%
2022/03/15	6	28.30	1	28.35	28.45	5	3,883	0.13%
2022/03/14	0	0.00	2	28.50	28.70	-2	3,899	-0.05%
2022/03/11	1	28.55	12	28.43	28.40	-11	3,919	-0.28%
2022/03/10	10	28.65	2	28.60	28.65	8	3,951	0.20%
2022/03/09	63	28.26	1	28.20	28.20	62	3,972	1.56%
2022/03/08	28	28.27	0	0.00	28.05	28	4,013	0.70%
2022/03/07	43	28.65	2	28.60	28.50	41	3,964	1.03%
2022/03/04	0	0.00	3	29.25	29.20	-3	4,107	-0.07%
2022/03/03	2	29.20	0	0.00	29.35	2	4,174	0.05%
2022/03/02	0	0.00	1	29.55	29.55	-1	4,289	-0.02%
2022/03/01	9	29.42	0	0.00	29.50	9	4,511	0.20%
2022/02/25	10	29.10	0	0.00	29.55	10	4,548	0.22%
2022/02/24	1	29.20	5	29.20	29.00	-4	4,470	-0.09%
2022/02/23	0	0.00	0.7	29.25	29.15	-0.7	4,498	-0.01%
2022/02/21	0	0.00	2	29.25	29.30	-2	4,613	-0.04%
2022/02/18	5	29.65	2	29.55	29.45	3	4,726	0.06%
2022/02/17	2	29.50	1	29.45	29.50	1	4,710	0.02%
2022/02/11	3	29.05	0	0.00	29.15	3	4,616	0.06%
2022/02/09	0	0.00	1	29.15	29.15	-1	4,741	-0.02%
2022/02/07	1	28.50	3	28.30	28.40	-2	4,703	-0.04%
2022/01/25	8.1	28.08	0	0.00	28.15	8.1	4,681	0.17%
2022/01/24	30	28.27	37	28.33	28.45	-7	4,593	-0.15%
2022/01/21	153	28.61	1	28.65	28.55	152	4,594	3.31%	大買/鉅額交易
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	27	28.84	0	0.00	28.80	27	4,486	0.60%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	5	29.30	0	0.00	29.25	5	4,292	0.12%
2022/01/13	0	0.00	14	29.40	29.45	-14	4,297	-0.33%
2022/01/11	1	29.15	4	29.18	29.35	-3	4,340	-0.07%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/06	0	0.00	2	29.30	29.40	-2	4,408	-0.05%
2022/01/04	0	0.00	10	29.30	29.35	-10	4,457	-0.22%
2022/01/03	0	0.00	1	29.40	29.40	-1	4,446	-0.02%
2021/12/28	1	29.55	0	0.00	29.60	1	4,531	0.02%
2021/12/24	1	29.30	1	29.35	29.40	0	4,610	0.00%
2021/12/23	5	29.40	0	0.00	29.35	5	4,633	0.11%
2021/12/22	0	0.00	20	29.30	29.35	-20	4,658	-0.43%
2021/12/20	10	29.20	19	29.27	29.30	-9	4,662	-0.19%
2021/12/17	2	29.20	1	29.55	29.15	1	4,654	0.02%
2021/12/16	1	29.15	0	0.00	29.45	1	4,569	0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	2	29.35	0	0.00	29.30	2	4,733	0.04%
2021/12/10	1	29.70	3	29.87	29.75	-2	4,656	-0.04%
2021/12/09	1	29.90	3	29.90	29.90	-2	4,645	-0.04%
2021/12/08	1	29.60	0	0.00	29.75	1	4,602	0.02%
2021/12/06	2	29.60	0	0.00	29.55	2	4,555	0.04%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	5	29.70	3	29.75	29.90	2	4,519	0.04%
2021/11/30	1	29.50	2	29.85	29.65	-1	4,428	-0.02%
2021/11/29	2	29.40	2	29.55	29.50	0	4,170	0.00%
2021/11/26	25	30.19	4	30.06	30.05	21	4,078	0.51%
2021/11/25	7	30.36	61	30.25	30.60	-54	3,994	-1.35%
2021/11/24	0	0.00	24	29.87	29.95	-24	3,739	-0.64%
2021/11/23	0	0.00	8	29.75	29.60	-8	3,665	-0.22%
2021/11/22	10	29.60	1	29.65	29.70	9	3,635	0.25%
2021/11/19	9	29.56	15	29.55	29.40	-6	3,579	-0.17%
2021/11/18	13	29.20	2	29.35	29.35	11	3,531	0.31%
2021/11/17	130	29.19	10	29.20	29.20	120	3,482	3.45%	大買/鉅額交易
2021/11/16	5	29.10	1	29.10	29.15	4	3,409	0.12%
2021/11/15	6	29.09	0	0.00	29.15	6	3,440	0.17%
2021/11/12	2	29.15	0	0.00	29.20	2	3,471	0.06%
2021/11/10	6	29.24	0	0.00	29.25	6	3,582	0.17%
2021/11/09	49	29.28	11	29.21	29.35	38	3,603	1.05%
2021/11/08	0	0.00	1	29.05	29.15	-1	3,517	-0.03%
2021/11/04	9	28.98	0	0.00	29.00	9	3,519	0.26%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	5	28.90	0	0.00	29.05	5	3,419	0.15%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/25	0	29.30	0	0.00	29.25	0	3,393	0.00%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/21	2	29.35	0	0.00	29.35	2	3,498	0.06%
2021/10/19	0	0.00	2	29.45	29.35	-2	3,699	-0.05%
2021/10/15	0	0.00	2	29.30	29.35	-2	3,676	-0.05%
2021/10/13	0	0.00	2	28.90	28.85	-2	3,701	-0.05%
2021/10/12	34	28.90	0	0.00	28.85	34	3,718	0.91%
2021/10/08	21	29.10	1	29.15	29.10	20	3,685	0.54%
2021/10/07	0.1	29.30	1	29.20	29.15	-0.9	3,704	-0.02%
2021/10/06	6	28.89	0	0.00	28.85	6	3,682	0.16%
2021/10/05	5	28.96	0	0.00	29.00	5	3,641	0.14%
2021/10/04	1	29.00	0	0.00	29.00	1	3,646	0.03%
2021/10/01	1	29.15	0	0.00	29.20	1	3,611	0.03%
2021/09/30	10	29.38	0	0.00	29.60	10	3,587	0.28%
2021/09/29	27	29.51	0	0.00	29.60	27	3,609	0.75%
2021/09/28	10	29.90	0	0.00	29.90	10	3,602	0.28%
2021/09/27	0	0.00	1	29.95	29.85	-1	3,621	-0.03%
2021/09/24	1	29.95	5	29.95	29.95	-4	3,633	-0.11%
2021/09/22	16	29.22	10	29.60	29.35	6	3,673	0.16%
2021/09/16	0	0.00	3	29.95	29.95	-3	3,480	-0.09%
2021/09/15	1	29.80	12	30.00	30.00	-11	3,484	-0.32%
2021/09/08	8	29.52	1	29.45	29.65	7	4,007	0.17%
2021/09/07	5	29.65	0	0.00	29.75	5	4,009	0.12%
2021/09/03	0	0.00	7	30.10	30.05	-7	4,038	-0.17%
2021/09/02	0	0.00	3	30.05	29.85	-3	4,057	-0.07%
2021/08/31	0	0.00	3	30.03	30.20	-3	4,111	-0.07%
2021/08/25	0	0.00	19	29.96	30.00	-19	4,210	-0.45%
2021/08/24	0	0.00	4	29.69	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	1.2	29.32	29.40	-1.2	4,287	-0.03%
2021/08/20	5	28.83	31	28.83	28.80	-26	4,336	-0.60%
2021/08/19	6.1	28.93	0	0.00	29.05	6.1	4,446	0.14%
2021/08/18	1	28.85	15	28.95	29.30	-14	4,412	-0.32%
2021/08/17	3	29.07	3	29.05	29.10	0	4,386	0.00%
2021/08/16	34	29.25	1	29.30	29.10	33	4,374	0.75%
2021/08/13	0	0.00	11	29.91	30.00	-11	4,365	-0.25%
2021/08/12	11	29.95	1	29.95	29.90	10	4,375	0.23%
2021/08/11	5	29.95	4	29.95	29.95	1	4,420	0.02%
2021/08/10	20	30.05	1	30.20	29.95	19	4,522	0.42%
2021/08/09	3	29.95	0	0.00	30.10	3	4,708	0.06%
2021/08/05	40	30.20	15	30.25	30.45	25	4,968	0.50%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/08/03	8	30.21	0	0.00	30.40	8	5,437	0.15%
2021/08/02	0	0.00	1	30.25	30.35	-1	5,501	-0.02%
2021/07/29	0	0.00	10	30.15	30.40	-10	5,575	-0.18%
2021/07/28	22	29.80	0	0.00	29.90	22	5,600	0.39%
2021/07/23	0	0.00	3	30.52	30.90	-3	5,757	-0.05%
2021/07/22	0	0.00	7	30.09	30.10	-7	5,656	-0.12%
2021/07/21	20	29.80	1	29.90	29.85	19	5,693	0.33%
2021/07/20	10	30.01	0.1	30.10	29.95	9.9	5,753	0.17%
2021/07/14	2	29.60	1	29.70	29.70	1	6,122	0.02%
2021/07/13	0	0.00	6	29.75	29.80	-6	6,243	-0.10%
2021/07/09	0	0.00	2	29.70	29.85	-2	6,341	-0.03%
2021/07/08	10	29.85	0	0.00	29.95	10	6,355	0.16%
2021/07/07	0	0.00	1	29.95	29.90	-1	6,382	-0.02%
2021/07/06	1	29.95	0	0.00	29.95	1	6,432	0.02%
2021/07/02	2	29.75	1	29.75	29.80	1	6,506	0.02%
2021/07/01	2	29.78	0	0.00	29.90	2	6,520	0.03%
2021/06/30	2.3	29.88	1	29.85	29.90	1.3	6,573	0.02%
2021/06/29	1	29.75	2	29.78	30.00	-1	6,648	-0.02%
2021/06/28	0	0.00	1	29.85	30.05	-1	6,745	-0.01%
2021/06/25	7	29.97	15	29.95	30.05	-8	6,797	-0.12%
2021/06/24	4.6	29.94	0	0.00	29.95	4.6	6,815	0.07%
2021/06/23	5	29.95	0	0.00	30.00	5	6,835	0.07%
2021/06/22	19	29.88	0	0.00	29.70	19	6,812	0.28%
2021/06/21	7	29.43	1	29.70	29.45	6	6,801	0.09%
2021/06/18	2.1	29.20	1	29.15	29.00	1.1	6,780	0.02%
2021/06/17	2	29.30	1	29.30	29.40	1	6,589	0.02%
2021/06/16	2	29.58	1	29.80	29.55	1	6,722	0.01%
2021/06/15	1	29.80	1	29.85	29.75	0	6,819	0.00%
2021/06/10	2	29.40	0	0.00	29.40	2	6,918	0.03%
2021/06/09	2	29.20	0	0.00	29.35	2	6,951	0.03%
2021/06/08	0.2	29.25	0	0.00	29.15	0.2	6,975	0.00%
2021/06/07	1	29.30	0	0.00	29.20	1	6,996	0.01%
2021/06/04	2	29.95	0	0.00	30.00	2	6,962	0.03%
2021/06/03	3	30.10	0	0.00	30.15	3	7,030	0.04%
2021/06/02	0	0.00	7	30.09	30.20	-7	7,036	-0.10%
2021/06/01	6	29.70	2	29.60	29.95	4	7,048	0.06%
2021/05/28	3	28.95	0	0.00	28.90	3	7,173	0.04%
2021/05/27	1	28.10	5	29.25	29.25	-4	7,192	-0.06%
2021/05/26	3	28.15	2	28.15	28.25	1	7,304	0.01%
2021/05/25	3	28.32	3	28.45	28.30	0	7,453	0.00%
2021/05/24	0	0.00	9	28.11	28.10	-9	7,517	-0.12%
2021/05/21	6	28.06	0	0.00	28.10	6	7,633	0.08%
2021/05/20	6	28.12	0	0.00	28.15	6	7,651	0.08%
2021/05/19	16	28.30	121	28.48	28.50	-105	7,659	-1.37%	大賣/鉅額交易
2021/05/18	104	27.79	0	0.00	27.85	104	7,698	1.35%	大買/鉅額交易
2021/05/17	85	27.51	27	27.05	27.00	58	7,688	0.75%
2021/05/14	12	28.53	0	0.00	28.85	12	7,554	0.16%
2021/05/13	17	28.35	9	28.11	28.30	8	7,532	0.11%
2021/05/12	44.2	29.10	63	28.64	28.65	-18.8	7,417	-0.25%
2021/05/11	47	30.44	5	30.70	30.10	42	7,151	0.59%
2021/05/10	0	0.00	13	31.21	31.25	-13	7,034	-0.18%
2021/05/07	0	0.00	2	30.98	31.00	-2	7,155	-0.03%
2021/05/05	5	30.50	1	30.30	30.55	4	7,199	0.06%
2021/05/04	26	30.34	49	30.25	30.35	-23	7,239	-0.32%
2021/05/03	22	30.88	0	0.00	30.75	22	7,182	0.31%
2021/04/29	15	31.27	5	31.37	31.45	10	7,163	0.14%
2021/04/28	5	31.35	0	0.00	31.40	5	7,180	0.07%
2021/04/27	0	0.00	30	31.25	31.35	-30	7,400	-0.41%
2021/04/26	0	0.00	3.6	31.12	31.35	-3.6	7,451	-0.05%
2021/04/23	20.1	31.05	0	0.00	31.20	20.1	7,490	0.27%
2021/04/22	17	31.13	11	31.43	31.25	6	7,521	0.08%
2021/04/21	10	31.49	0	0.00	31.35	10	7,460	0.13%
2021/04/20	0	0.00	9	31.46	31.55	-9	7,485	-0.12%
2021/04/19	1	31.15	1	31.20	31.25	0	7,449	0.00%
2021/04/16	3	30.72	0	0.00	30.90	3	7,421	0.04%
2021/04/15	21	30.60	6	30.60	30.60	15	7,513	0.20%
2021/04/14	15	30.69	0	0.00	30.65	15	7,534	0.20%
2021/04/13	333	30.79	0	0.00	30.70	333	7,633	4.36%	大買/鉅額交易
2021/04/12	0	0.00	10	30.75	30.85	-10	7,651	-0.13%
2021/04/09	0	0.00	1	30.90	30.90	-1	7,706	-0.01%
2021/04/07	0	0.00	3	30.95	31.00	-3	7,769	-0.04%
2021/04/01	3	31.05	0	0.00	31.10	3	7,933	0.04%
2021/03/31	21	31.38	20	31.40	31.45	1	7,876	0.01%
2021/03/30	20	30.91	5.4	30.98	31.00	14.6	7,810	0.19%
2021/03/29	10	30.55	3	30.62	30.85	7	7,880	0.09%
2021/03/26	11	30.51	0	0.00	30.50	11	7,962	0.14%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	1	30.65	0	0.00	30.55	1	8,033	0.01%
2021/03/22	5	30.78	1	30.75	30.75	4	8,075	0.05%
2021/03/19	2.1	30.84	0	0.00	31.20	2.1	8,107	0.03%
2021/03/18	1	30.90	3	30.88	30.80	-2	8,015	-0.02%
2021/03/17	21	30.50	1	30.65	30.50	20	7,980	0.25%
2021/03/16	15	30.60	0	0.00	30.65	15	8,002	0.19%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/12	3	30.72	1	30.75	30.80	2	8,125	0.02%
2021/03/11	32	30.85	11	30.85	30.85	21	8,197	0.26%
2021/03/10	4	30.65	0	0.00	30.75	4	8,288	0.05%
2021/03/09	4	30.75	1	30.80	30.75	3	8,363	0.04%
2021/03/05	0	0.00	5	30.35	30.60	-5	8,433	-0.06%
2021/03/04	3	30.43	0	0.00	30.40	3	8,620	0.03%
2021/03/03	1	30.95	2	30.80	31.00	-1	8,552	-0.01%
2021/02/26	53	30.51	4	30.50	30.15	49	8,495	0.58%
2021/02/25	15	30.94	1	31.00	31.00	14	8,286	0.17%
2021/02/24	20.3	30.90	0	0.00	30.65	20.3	8,213	0.25%
2021/02/23	151	30.50	0	0.00	30.70	151	8,214	1.84%	大買/鉅額交易
2021/02/22	1	30.00	0	0.00	30.05	1	8,151	0.01%
2021/02/17	0	0.00	1	29.55	29.80	-1	8,166	-0.01%
2021/02/05	1	29.25	2	29.40	29.40	-1	8,095	-0.01%
2021/02/04	1	28.90	0	0.00	29.20	1	8,069	0.01%
2021/02/02	0	0.00	2	28.75	29.15	-2	8,300	-0.02%
2021/02/01	6	28.80	5	28.80	28.80	1	8,314	0.01%
2021/01/29	1	28.95	1	29.00	28.90	0	8,297	0.00%
2021/01/28	2	29.08	0	0.00	29.05	2	8,163	0.02%
2021/01/27	0	0.00	10	29.55	29.25	-10	8,114	-0.12%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	7	28.90	16	28.90	29.20	-9	7,998	-0.11%
2021/01/22	10	29.15	20	29.05	29.15	-10	7,970	-0.13%
2021/01/20	7	29.41	18	29.41	29.05	-11	7,834	-0.14%
2021/01/18	6	29.96	0	0.00	30.05	6	7,515	0.08%
2021/01/15	1	30.25	0	0.00	30.30	1	7,417	0.01%
2021/01/14	0	0.00	5	30.70	30.60	-5	7,333	-0.07%
2021/01/13	11	30.50	20	30.48	30.50	-9	7,286	-0.12%
2021/01/12	15	30.42	2	30.58	30.65	13	7,175	0.18%
2021/01/11	0	0.00	2	30.80	30.70	-2	7,046	-0.03%
2021/01/08	6	30.42	43	30.50	30.70	-37	6,961	-0.53%
2021/01/07	8	30.70	0	0.00	30.75	8	6,847	0.12%
2021/01/06	15	30.43	10	30.50	30.55	5	6,764	0.07%
2021/01/05	2	30.70	0	0.00	30.75	2	6,625	0.03%
2021/01/04	1	31.20	2	31.15	31.10	-1	6,574	-0.02%
2020/12/31	0	0.00	29.5	31.47	31.70	-29.5	6,471	-0.46%
2020/12/29	0	0.00	11	31.30	31.30	-11	6,295	-0.17%
2020/12/28	0	0.00	25	31.35	31.30	-25	6,252	-0.40%
2020/12/25	30	30.80	0	0.00	30.90	30	6,079	0.49%
2020/12/24	1	30.80	1	30.85	30.75	0	6,060	0.00%
2020/12/22	13	30.66	0	0.00	30.50	13	5,905	0.22%
2020/12/21	1	31.15	0	0.00	31.20	1	5,914	0.02%
2020/12/18	7	30.65	1	30.70	30.65	6	5,835	0.10%
2020/12/16	0	0.00	1	30.80	30.70	-1	5,759	-0.02%
2020/12/15	5.1	30.58	1	30.50	30.40	4.1	5,726	0.07%
2020/12/11	1	30.85	0	0.00	30.75	1	5,561	0.02%
2020/12/10	13	30.82	0	0.00	30.80	13	5,481	0.24%
2020/12/09	8	30.85	3	30.85	30.85	5	5,395	0.09%
2020/12/08	116	31.01	1	31.00	30.95	115	5,338	2.15%	大買/鉅額交易
2020/12/07	4	31.54	1	31.70	31.25	3	5,214	0.06%
2020/12/04	1	31.70	1	31.70	31.60	0	5,173	0.00%
2020/12/03	3	31.13	0	0.00	31.30	3	5,041	0.06%
2020/12/02	52	31.04	0	0.00	31.05	52	4,954	1.05%
2020/12/01	15	31.13	0	0.00	31.10	15	4,894	0.31%
2020/11/30	20	31.01	1	31.45	31.45	19	4,828	0.39%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	17	31.18	0	0.00	31.20	17	4,538	0.37%
2020/11/25	5	31.30	0	0.00	31.30	5	4,576	0.11%
2020/11/24	1	31.40	0	0.00	31.35	1	4,495	0.02%
2020/11/23	2	31.50	2	31.40	31.40	0	4,451	0.00%
2020/11/20	1	31.40	0	0.00	31.40	1	4,370	0.02%
2020/11/19	1	31.60	0	0.00	31.45	1	4,340	0.02%
2020/11/18	6	31.70	0	0.00	31.80	6	4,278	0.14%
2020/11/16	0	0.00	3	31.70	31.65	-3	4,265	-0.07%
2020/11/12	2	31.50	0	0.00	31.45	2	4,230	0.05%
2020/11/11	1	31.50	19	31.67	31.70	-18	4,260	-0.42%
2020/11/10	14	31.60	21	31.58	31.60	-7	4,349	-0.16%
2020/11/09	11	30.75	0	0.00	30.80	11	4,129	0.27%
2020/11/03	0.1	30.50	0	0.00	30.30	0.1	4,264	0.00%
2020/11/02	12	30.20	0	0.00	30.25	12	4,339	0.28%
2020/10/30	0	0.00	5	30.15	30.25	-5	4,412	-0.11%
2020/10/29	2	30.20	0	0.00	30.25	2	4,404	0.05%
2020/10/28	2	30.63	0	0.00	30.50	2	4,456	0.04%
2020/10/26	7	30.71	0	0.00	30.90	7	4,566	0.15%
2020/10/23	8	30.51	0	0.00	30.50	8	4,647	0.17%
2020/10/22	6	30.48	2	30.60	30.60	4	4,706	0.08%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/15	2	31.00	0	0.00	30.75	2	4,772	0.04%
2020/10/12	1	31.10	5	31.06	31.10	-4	4,868	-0.08%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/06	0	0.00	10	31.65	31.60	-10	5,148	-0.19%
2020/10/05	1	31.70	0	0.00	31.55	1	5,241	0.02%
2020/09/29	5	31.30	0	0.00	31.40	5	5,471	0.09%
2020/09/28	5	31.35	0	0.00	31.35	5	5,586	0.09%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	19	30.59	13	30.54	30.35	6	5,649	0.11%
2020/09/23	0	0.00	2	31.58	31.55	-2	5,589	-0.04%
2020/09/22	6	31.64	1	31.60	31.60	5	5,664	0.09%
2020/09/21	1	32.05	1	31.95	31.90	0	5,691	0.00%
2020/09/18	2	31.93	4	31.76	32.00	-2	5,704	-0.04%
2020/09/15	3	32.20	0	0.00	32.15	3	5,947	0.05%
2020/09/14	3	31.93	1	31.95	32.05	2	6,119	0.03%
2020/09/11	1	31.85	0	0.00	31.95	1	6,242	0.02%
2020/09/10	1	32.15	25	32.20	32.20	-24	6,352	-0.38%
2020/09/09	5	31.80	10	31.85	32.15	-5	6,405	-0.08%
2020/09/08	4	32.51	0	0.00	32.40	4	6,434	0.06%
2020/09/04	16	32.32	5	32.35	32.35	11	6,672	0.16%
2020/09/03	0	0.00	1	32.70	32.55	-1	6,689	-0.01%
2020/09/02	106	32.49	0	0.00	32.45	106	6,747	1.57%	大買/鉅額交易
2020/09/01	4	32.39	0	0.00	32.35	4	6,902	0.06%
2020/08/31	1	32.50	6	32.93	32.50	-5	6,974	-0.07%
2020/08/27	3	32.62	0	0.00	32.60	3	7,065	0.04%
2020/08/26	4	32.85	0	0.00	32.85	4	7,156	0.06%
2020/08/25	0	0.00	13	33.10	33.00	-13	7,334	-0.18%
2020/08/24	1	32.30	1	32.45	32.35	0	7,559	0.00%
2020/08/21	5	32.75	0	0.00	32.60	5	7,857	0.06%
2020/08/20	138	32.48	1	32.21	32.35	137	8,286	1.65%	大買/鉅額交易
2020/08/19	3	33.33	0	0.00	33.20	3	8,499	0.04%
2020/08/18	1	33.45	3	33.45	33.45	-2	8,829	-0.02%
2020/08/17	8	33.99	1	34.10	33.95	7	8,870	0.08%
2020/08/14	8	33.64	158	33.79	33.95	-150	9,002	-1.67%	大賣/鉅額交易
2020/08/13	4	32.65	2	32.60	32.70	2	8,977	0.02%
2020/08/12	5	32.27	0	0.00	32.25	5	9,114	0.05%
2020/08/11	12	32.27	7	32.28	32.20	5	9,109	0.05%
2020/08/10	0	0.00	1	32.30	32.60	-1	9,056	-0.01%
2020/08/07	173	32.55	1	32.50	32.45	172	9,038	1.90%	大買/鉅額交易
2020/08/06	11	33.02	5	33.00	33.00	6	8,906	0.07%
2020/08/05	8	33.46	3	33.73	33.30	5	8,831	0.06%
2020/08/04	9	33.26	0	0.00	33.30	9	8,797	0.10%
2020/08/03	81	32.97	0	0.00	32.95	81	8,789	0.92%
2020/07/31	4	33.50	2	33.80	33.30	2	8,736	0.02%
2020/07/30	5	33.39	6	33.30	33.35	-1	8,663	-0.01%
2020/07/29	3	33.70	0	0.00	33.55	3	8,611	0.03%
2020/07/28	1	33.80	2	33.53	33.80	-1	8,578	-0.01%
2020/07/27	1	34.20	3	34.10	34.05	-2	8,606	-0.02%
2020/07/23	15	34.70	11	34.70	34.80	4	8,675	0.05%
2020/07/22	7	34.82	0	0.00	34.80	7	8,716	0.08%
2020/07/21	0	0.00	1	35.00	34.95	-1	8,690	-0.01%
2020/07/20	13	34.97	0	0.00	34.90	13	8,684	0.15%
2020/07/17	6	34.94	0	0.00	35.00	6	8,719	0.07%
2020/07/16	5	34.99	1	34.80	34.80	4	8,743	0.05%
2020/07/15	14	35.40	9	35.28	35.25	5	8,686	0.06%
2020/07/14	74	34.95	1	34.95	34.70	73	8,641	0.84%
2020/07/13	47.2	35.16	7	35.20	35.20	40.2	8,580	0.47%
2020/07/10	9.8	35.55	0	0.00	35.40	9.8	8,536	0.11%
2020/07/09	12.5	36.09	0	0.00	36.05	12.5	8,495	0.15%
2020/07/08	9	36.41	0	0.00	36.55	9	8,401	0.11%
2020/07/07	5	36.95	4	37.10	37.15	1	8,331	0.01%
2020/07/06	0	0.00	6	37.10	37.15	-6	8,400	-0.07%
2020/07/03	6	36.93	6	37.00	37.05	0	8,455	0.00%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/07/01	0.5	36.90	0	0.00	36.50	0.5	8,500	0.01%
2020/06/30	5	36.40	0	0.00	36.50	5	8,447	0.06%
2020/06/29	0	0.00	2	36.50	36.50	-2	8,476	-0.02%
2020/06/24	3	36.93	0	0.00	36.85	3	8,512	0.04%
2020/06/23	2	36.35	0	0.00	36.55	2	8,468	0.02%
2020/06/22	17	36.39	0	0.00	36.15	17	8,436	0.20%
2020/06/19	25	36.76	0	0.00	36.50	25	8,394	0.30%
2020/06/18	19	36.86	0	0.00	36.80	19	8,374	0.23%
2020/06/17	9	37.07	24	37.52	37.20	-15	8,354	-0.18%
2020/06/15	7	37.08	2	37.25	37.05	5	8,556	0.06%
2020/06/12	3	37.45	0	0.00	37.50	3	8,674	0.03%
2020/06/11	10	38.04	0	0.00	38.00	10	8,813	0.11%
2020/06/10	3	38.55	0	0.00	38.50	3	8,780	0.03%
2020/06/09	0	0.00	2	38.45	38.50	-2	9,065	-0.02%
2020/06/08	1	38.70	1	38.85	38.75	0	9,199	0.00%
2020/06/05	1	38.60	8	38.43	38.65	-7	9,102	-0.08%
2020/06/04	3.3	38.46	0	0.00	38.40	3.3	9,142	0.04%
2020/06/03	1	38.30	0	0.00	38.40	1	9,192	0.01%
2020/06/01	2	38.33	2	38.30	38.30	0	9,129	0.00%
2020/05/29	16	37.91	0	0.00	37.70	16	9,010	0.18%
2020/05/28	2.5	39.31	14	38.81	38.45	-11.5	8,816	-0.13%
2020/05/27	9	39.37	52	39.34	39.30	-43	8,620	-0.50%
2020/05/26	35	37.85	5	38.03	38.25	30	8,258	0.36%
2020/05/25	2	37.15	19.2	36.87	37.30	-17.2	8,000	-0.21%
2020/05/22	3	35.78	0	0.00	35.45	3	7,693	0.04%
2020/05/21	3	36.17	2	36.03	36.10	1	7,691	0.01%
2020/05/20	20	35.19	9	35.06	35.10	11	7,521	0.15%
2020/05/19	0	0.00	2	34.65	34.55	-2	7,388	-0.03%
2020/05/15	12	33.53	0	0.00	33.50	12	7,222	0.17%
2020/05/13	1	33.80	0	0.00	33.90	1	7,230	0.01%
2020/05/12	4	33.49	0	0.00	33.40	4	7,238	0.06%
2020/05/08	0	0.00	11	33.57	33.50	-11	7,211	-0.15%
2020/05/07	1	33.45	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.15	33.40	-1	7,249	-0.01%
2020/05/05	5	33.50	0	0.00	33.35	5	7,266	0.07%
2020/05/04	11	33.20	0	0.00	33.45	11	7,260	0.15%
2020/04/30	0	0.00	11	34.30	34.10	-11	7,241	-0.15%
2020/04/29	1	34.00	10	33.75	34.00	-9	7,203	-0.12%
2020/04/28	0	0.00	1	33.00	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	3	32.10	32.25	-3	7,344	-0.04%
2020/04/24	3	31.50	0	0.00	31.50	3	7,326	0.04%
2020/04/22	0	0.00	2	31.30	31.60	-2	7,357	-0.03%
2020/04/21	1	31.55	1	31.60	31.50	0	7,353	0.00%
2020/04/20	0	0.00	2	32.30	32.35	-2	7,329	-0.03%
2020/04/17	3	32.55	3	32.55	32.25	0	7,385	0.00%
2020/04/16	1	32.30	0	0.00	32.15	1	7,387	0.01%
2020/04/15	0	0.00	6	32.16	32.45	-6	7,373	-0.08%
2020/04/14	0	0.00	5	31.79	31.85	-5	7,344	-0.07%
2020/04/13	1	31.05	1	31.40	31.05	0	7,312	0.00%
2020/04/09	12	31.65	0	0.00	31.65	12	7,379	0.16%
2020/04/08	0	0.00	21	29.52	30.00	-21	7,202	-0.29%
2020/04/07	2	28.85	0	0.00	28.85	2	7,087	0.03%
2020/04/06	20	28.25	0.3	28.65	28.40	19.7	7,010	0.28%
2020/04/01	4	28.43	0	0.00	28.35	4	7,012	0.06%
2020/03/30	1	28.60	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0	0.00	1	29.60	29.45	-1	7,307	-0.01%
2020/03/26	0	0.00	1	29.75	29.40	-1	7,663	-0.01%
2020/03/25	16	29.43	0	0.00	29.55	16	7,874	0.20%
2020/03/23	10	27.90	1	28.00	27.80	9	7,672	0.12%
2020/03/20	11	27.75	0	0.00	27.55	11	7,571	0.15%
2020/03/19	1.1	26.96	2	26.30	27.05	-0.9	7,399	-0.01%
2020/03/18	4	27.64	3	27.80	27.80	1	7,203	0.01%
2020/03/17	3	28.50	0	0.00	28.40	3	7,053	0.04%
2020/03/16	6	29.71	1	29.85	29.60	5	6,780	0.07%
2020/03/13	35	29.06	38	29.34	29.70	-3	6,662	-0.05%
2020/03/12	2	31.33	1	31.15	31.10	1	6,318	0.02%
2020/03/11	4	32.63	1	32.60	32.40	3	6,086	0.05%
2020/03/10	1	32.10	0	0.00	32.65	1	5,987	0.02%
2020/03/09	14	33.02	0	0.00	33.00	14	5,850	0.24%
2020/03/06	2	33.85	0	0.00	33.70	2	5,719	0.03%
2020/03/05	21	34.30	20	34.35	34.35	1	5,609	0.02%
2020/03/03	9	33.83	0	0.00	33.65	9	5,480	0.16%
2020/03/02	17	33.81	0	0.00	33.70	17	5,379	0.32%
2020/02/27	69	34.49	133	34.45	34.50	-64	5,370	-1.19%	大賣/
2020/02/26	8.2	34.60	0	0.00	34.55	8.2	5,273	0.16%
2020/02/25	16	34.96	0	0.00	35.00	16	5,194	0.31%
2020/02/24	35	35.03	20	35.10	35.10	15	5,187	0.29%
2020/02/21	7	35.39	0	0.00	35.50	7	5,102	0.14%
2020/02/20	12	35.57	0	0.00	35.55	12	5,059	0.24%
2020/02/19	1	36.00	0	0.00	36.05	1	5,028	0.02%
2020/02/18	14	35.48	0	0.00	35.65	14	5,034	0.28%
2020/02/17	6	35.73	0	0.00	35.60	6	5,032	0.12%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	10	36.05	0	0.00	36.00	10	5,108	0.20%
2020/02/12	26	35.97	1	36.00	36.00	25	5,116	0.49%
2020/02/11	2	35.95	0	0.00	35.90	2	5,100	0.04%
2020/02/10	6	35.78	10	36.00	35.80	-4	5,115	-0.08%
2020/02/07	0	0.00	2	36.35	36.15	-2	5,051	-0.04%
2020/02/06	2	36.55	1	36.50	36.55	1	5,057	0.02%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/04	3	36.12	2	36.38	36.20	1	5,041	0.02%
2020/02/03	13	35.00	10	35.55	35.55	3	5,036	0.06%
2020/01/31	1	36.30	0	0.00	36.15	1	4,993	0.02%
2020/01/30	17	36.72	5	36.35	36.05	12	4,953	0.24%
2020/01/20	0	0.00	3	39.00	38.95	-3	4,730	-0.06%
2020/01/17	0	0.00	1	38.90	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	3	38.85	38.80	-3	4,719	-0.06%
2020/01/15	1	38.80	0	0.00	38.55	1	4,738	0.02%
2020/01/14	0	0.00	41	39.00	38.80	-41	4,733	-0.87%
2020/01/10	0	0.00	5	38.60	38.25	-5	4,654	-0.11%
2020/01/09	1	37.75	0	0.00	38.15	1	4,598	0.02%
2020/01/08	73	37.57	3	37.65	37.50	70	4,609	1.52%
2020/01/07	10	38.20	10	37.95	37.90	0	4,575	0.00%
2020/01/06	4.2	38.07	2	37.95	37.90	2.2	4,573	0.05%
2020/01/02	1	38.30	4	38.26	38.25	-3	4,493	-0.07%
2019/12/31	1	38.30	0	0.00	38.40	1	4,541	0.02%
2019/12/26	1	38.50	1	38.60	38.45	0	4,798	0.00%
2019/12/25	10	39.08	1	39.45	38.80	9	4,861	0.19%
2019/12/24	6	39.71	18.7	39.80	39.20	-12.7	4,788	-0.27%
2019/12/23	14	38.77	132	39.19	39.70	-118	4,536	-2.60%	大賣/鉅額交易
2019/12/20	12	36.77	113	37.32	38.15	-101	4,277	-2.36%	大賣/鉅額交易
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	0	0.00	10	36.35	36.30	-10	4,092	-0.24%
2019/12/17	1	36.10	0	0.00	36.35	1	4,115	0.02%
2019/12/16	15	36.10	0	0.00	36.20	15	4,148	0.36%
2019/12/12	1	35.80	14	36.15	36.30	-13	4,172	-0.31%
2019/12/11	0	0.00	3	35.65	35.90	-3	4,161	-0.07%
2019/12/10	3	35.55	0	0.00	35.65	3	4,270	0.07%
2019/12/09	1	35.80	0	0.00	35.70	1	4,603	0.02%
2019/12/06	3	35.85	0	0.00	35.85	3	4,796	0.06%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/02	0	0.00	1	36.05	36.10	-1	5,136	-0.02%
2019/11/26	3	36.30	0	0.00	36.05	3	5,395	0.06%
2019/11/25	1	36.35	0	0.00	36.35	1	5,389	0.02%
2019/11/20	1	36.05	1	36.00	36.20	0	5,676	0.00%
2019/11/19	0	0.00	1	35.90	36.00	-1	5,839	-0.02%
2019/11/18	0	0.00	3	35.90	36.05	-3	5,999	-0.05%
2019/11/15	8	35.68	5	35.90	35.70	3	6,093	0.05%
2019/11/14	1	35.35	0	0.00	35.30	1	6,216	0.02%
2019/11/13	11	35.45	1	35.35	35.20	10	6,446	0.16%
2019/11/11	2	36.30	0	0.00	36.30	2	6,819	0.03%
2019/11/07	0	0.00	3.4	36.40	36.40	-3.4	6,949	-0.05%
2019/11/06	2	36.23	1	36.30	36.30	1	6,964	0.01%
2019/11/05	9	36.20	0	0.00	36.35	9	6,996	0.13%
2019/11/04	0.7	36.30	1	36.00	36.20	-0.3	7,061	0.00%
2019/11/01	1	36.00	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	66	36.00	36.05	-66	7,206	-0.92%
2019/10/30	3	35.63	0	0.00	35.95	3	7,225	0.04%
2019/10/29	0	0.00	1	35.90	35.85	-1	7,215	-0.01%
2019/10/28	3	35.87	0	0.00	35.85	3	7,216	0.04%
2019/10/25	10	35.85	14	35.84	35.85	-4	7,287	-0.05%
2019/10/24	1	35.55	0	0.00	35.65	1	7,336	0.01%
2019/10/22	50	35.65	5	35.65	35.70	45	7,517	0.60%
2019/10/21	3	35.35	0	0.00	35.35	3	7,622	0.04%
2019/10/17	0	0.00	9	35.60	35.45	-9	7,715	-0.12%
2019/10/16	9	35.25	0	0.00	35.65	9	7,727	0.12%
2019/10/15	10	34.95	10	35.15	35.25	0	7,743	0.00%
2019/10/14	0	0.00	5	35.05	35.05	-5	7,774	-0.06%
2019/10/09	16	34.52	10	34.90	34.70	6	7,766	0.08%
2019/10/08	10	34.67	2	34.90	34.60	8	7,801	0.10%
2019/10/07	14	35.36	6	35.21	35.05	8	7,855	0.10%
2019/10/04	20	35.15	24	35.70	35.55	-4	7,834	-0.05%
2019/10/03	10	33.95	13	34.15	34.15	-3	7,590	-0.04%
2019/10/02	24	34.62	13	34.55	34.40	11	7,546	0.15%
2019/10/01	12	35.10	0	0.00	35.00	12	7,485	0.16%
2019/09/26	21	35.45	40	35.38	35.35	-19	7,460	-0.25%
2019/09/25	87	35.37	2	35.25	35.45	85	7,696	1.10%
2019/09/24	12	36.04	0	0.00	36.05	12	7,775	0.15%
2019/09/23	4	36.44	20	36.80	36.40	-16	7,764	-0.21%
2019/09/20	25	36.56	0	0.00	36.60	25	7,799	0.32%
2019/09/19	3	36.40	6	36.40	36.75	-3	7,760	-0.04%
2019/09/17	15	36.58	20	36.85	36.85	-5	7,752	-0.06%
2019/09/16	13	36.81	0	0.00	36.75	13	7,835	0.17%
2019/09/12	3	37.05	2	36.95	36.60	1	7,895	0.01%
2019/09/11	33	36.08	23	36.28	36.30	10	7,899	0.13%
2019/09/10	9	36.96	3	36.90	36.90	6	7,699	0.08%
2019/09/09	23	37.97	0	0.00	37.90	23	7,622	0.30%
2019/09/06	1	38.00	0	0.00	38.35	1	7,669	0.01%
2019/09/04	0	0.00	10	37.77	37.90	-10	7,908	-0.13%
2019/09/03	42	37.90	4	37.86	37.80	38	7,987	0.48%
2019/09/02	1	38.00	18	38.10	37.95	-17	8,115	-0.21%
2019/08/30	2	37.83	10	38.00	37.90	-8	8,344	-0.10%
2019/08/28	4	37.43	1	37.25	37.45	3	8,481	0.04%
2019/08/27	0	0.00	1	36.70	36.95	-1	8,774	-0.01%
2019/08/26	22	37.01	0	0.00	36.75	22	8,853	0.25%
2019/08/23	5	36.73	2	37.10	37.25	3	9,013	0.03%
2019/08/22	8	37.36	5	37.10	37.00	3	9,038	0.03%
2019/08/21	18	37.94	1	37.70	37.65	17	9,293	0.18%
2019/08/20	1	37.85	0	0.00	38.30	1	9,196	0.01%
2019/08/19	4	38.03	3	38.00	38.30	1	9,228	0.01%
2019/08/16	7	38.85	17	38.59	38.40	-10	9,282	-0.11%
2019/08/15	75	38.31	11	38.70	38.00	64	9,293	0.69%
2019/08/14	1	39.85	9	40.45	40.10	-8	9,113	-0.09%
2019/08/13	39	40.20	1	40.30	40.10	38	9,178	0.41%
2019/08/12	0	0.00	4	41.10	41.00	-4	9,170	-0.04%
2019/08/08	2	41.30	0	0.00	41.35	2	9,302	0.02%
2019/08/07	7	40.89	0	0.00	41.10	7	9,683	0.07%
2019/08/06	22	40.47	12	40.98	40.80	10	9,911	0.10%
2019/08/05	9	40.57	5	40.62	41.25	4	10,153	0.04%
2019/08/02	5	40.79	4	40.94	41.00	1	10,138	0.01%
2019/07/30	3	41.72	5	41.88	41.75	-2	10,202	-0.02%
2019/07/29	4	41.65	0	0.00	41.65	4	10,205	0.04%
2019/07/26	6	41.53	3	41.62	41.45	3	10,132	0.03%
2019/07/25	2	42.03	1	41.40	41.85	1	10,062	0.01%
2019/07/24	7	42.45	0	0.00	42.15	7	9,995	0.07%
2019/07/23	10	43.33	5	43.15	43.45	5	9,924	0.05%
2019/07/22	4	43.33	0	0.00	43.15	4	9,817	0.04%
2019/07/19	15	43.84	1	44.00	43.80	14	9,764	0.14%
2019/07/18	0	0.00	1	43.40	43.70	-1	9,798	-0.01%
2019/07/17	1	43.30	0	0.00	43.35	1	9,890	0.01%
2019/07/16	4	43.74	1	43.85	43.50	3	10,004	0.03%
2019/07/15	0	0.00	2	43.70	43.85	-2	10,165	-0.02%
2019/07/12	2	43.85	2	43.65	43.70	0	10,270	0.00%
2019/07/11	7	44.05	0	0.00	44.00	7	10,293	0.07%
2019/07/08	1	44.25	0	0.00	44.25	1	10,295	0.01%
2019/07/05	2	44.20	0	0.00	44.20	2	10,380	0.02%
2019/07/04	1	44.45	5	44.15	44.20	-4	10,453	-0.04%
2019/07/03	1	44.55	1	44.35	44.15	0	10,472	0.00%
2019/07/02	5	44.11	5	43.67	43.65	0	10,439	0.00%
2019/07/01	10	44.90	1	44.75	44.75	9	10,168	0.09%
2019/06/28	2	45.80	1	45.90	45.70	1	10,042	0.01%
2019/06/27	1	46.05	5	46.22	46.20	-4	10,077	-0.04%
2019/06/25	0	0.00	3	46.13	46.25	-3	10,148	-0.03%
2019/06/21	3	45.97	0	0.00	46.00	3	10,142	0.03%
2019/06/20	6	45.84	0	0.00	45.80	6	10,080	0.06%
2019/06/19	2	45.90	0	0.00	46.35	2	10,084	0.02%
2019/06/17	2	45.83	1	45.80	45.40	1	10,337	0.01%
2019/06/14	5	46.17	6	46.02	45.85	-1	10,304	-0.01%
2019/06/13	2	45.85	2	45.83	46.05	0	10,226	0.00%
2019/06/12	5	45.57	2	45.78	45.25	3	10,239	0.03%
2019/06/11	4	46.59	0	0.00	46.60	4	10,093	0.04%
2019/06/10	1	46.45	1	46.70	46.95	0	9,991	0.00%
2019/06/06	8	46.20	6	46.38	46.65	2	9,936	0.02%
2019/06/05	2	44.75	2	46.15	46.15	0	9,787	0.00%
2019/06/04	12	44.84	11	44.77	44.85	1	9,755	0.01%
2019/06/03	1	44.50	3	45.18	45.35	-2	9,809	-0.02%
2019/05/31	5	42.80	5	43.15	43.50	0	9,778	0.00%
2019/05/30	3	42.77	6	42.91	43.10	-3	9,951	-0.03%
2019/05/29	7	41.30	6	41.38	42.00	1	9,912	0.01%
2019/05/28	12	41.81	4	41.89	41.00	8	10,025	0.08%
2019/05/27	4	43.14	4	43.14	43.05	0	9,964	0.00%
2019/05/24	2	42.80	4	42.63	42.95	-2	9,945	-0.02%
2019/05/23	19	42.64	8	42.48	42.70	11	9,844	0.11%
2019/05/22	4	42.70	5	42.88	42.70	-1	9,671	-0.01%
2019/05/21	9	41.09	7	41.32	41.70	2	9,494	0.02%
2019/05/20	7	41.11	7	40.76	40.55	0	9,346	0.00%
2019/05/17	1	40.55	1	41.00	40.15	0	9,186	0.00%
2019/05/16	6	40.77	31	41.09	40.45	-25	9,115	-0.27%
2019/05/15	4	40.00	5	40.36	41.25	-1	9,035	-0.01%
2019/05/14	9	38.99	7	39.09	39.20	2	8,733	0.02%
2019/05/13	6	37.13	26	39.09	38.95	-20	8,592	-0.23%
2019/05/10	1	36.60	0	0.00	36.60	1	8,370	0.01%
2019/05/09	10	36.82	0	0.00	36.55	10	8,403	0.12%
2019/04/29	0	0.00	1	37.55	37.55	-1	8,304	-0.01%
2019/04/26	0	0.00	3	37.40	37.50	-3	8,352	-0.04%
2019/04/23	0	0.00	1	37.05	37.25	-1	8,386	-0.01%
2019/04/22	0	0.00	1	38.10	37.55	-1	8,312	-0.01%
2019/04/19	0	0.00	2	37.00	37.00	-2	8,162	-0.02%
2019/04/18	1	36.20	1	35.95	36.00	0	7,989	0.00%
2019/04/17	1	35.60	1	35.45	35.60	0	7,948	0.00%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	2	35.10	0	0.00	35.10	2	7,864	0.03%
2019/04/10	0	0.00	1	35.60	35.60	-1	7,800	-0.01%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/02	12	35.28	0	0.00	35.85	12	7,927	0.15%
2019/03/29	1	35.75	3	35.80	36.00	-2	7,748	-0.03%
2019/03/28	3	35.20	2	35.30	35.60	1	7,759	0.01%
2019/03/25	0	0.00	1	34.65	34.90	-1	7,861	-0.01%
2019/03/22	9	34.92	0	0.00	35.05	9	7,862	0.11%
2019/03/21	13	34.99	2	35.15	35.05	11	7,814	0.14%
2019/03/20	0	0.00	18	35.89	35.85	-18	7,682	-0.23%
2019/03/19	8	35.05	2	35.10	35.10	6	7,597	0.08%
2019/03/13	1	34.40	0	0.00	34.45	1	7,578	0.01%
2019/03/11	3	34.48	0	0.00	34.35	3	7,725	0.04%
2019/03/08	5	34.25	4	34.21	34.35	1	7,967	0.01%
2019/03/07	11	34.61	11	34.73	34.75	0	8,439	0.00%
2019/03/06	2	34.65	5	34.79	35.00	-3	8,428	-0.04%
2019/03/05	9	34.31	9	34.20	34.45	0	8,237	0.00%
2019/03/04	1	33.25	0	0.00	33.25	1	8,038	0.01%
2019/02/27	3	32.58	1	32.65	33.00	2	8,031	0.02%
2019/02/26	41	31.98	1	32.00	32.20	40	7,790	0.51%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/18	14	31.15	0	0.00	31.05	14	8,213	0.17%
2019/02/12	1	30.70	0	0.00	30.60	1	8,326	0.01%
2019/02/11	1	30.95	3	31.00	30.90	-2	8,344	-0.02%
2019/01/30	0	0.00	7	31.20	31.15	-7	8,698	-0.08%
2019/01/28	1	30.85	0	0.00	30.95	1	8,594	0.01%
2019/01/25	1	30.80	0	0.00	30.85	1	8,675	0.01%
2019/01/24	1	30.85	0	0.00	30.90	1	8,783	0.01%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/15	2	31.30	3	31.20	31.05	-1	10,457	-0.01%
2019/01/09	0	0.00	2	30.80	30.80	-2	10,863	-0.02%
2019/01/08	2	30.63	1	30.60	30.50	1	10,876	0.01%
2019/01/02	3	30.32	0	0.00	30.20	3	11,309	0.03%
2018/12/28	0	0.00	12	30.55	30.55	-12	11,396	-0.11%
2018/12/27	0	0.00	3	30.05	30.15	-3	11,526	-0.03%
2018/12/26	10	29.70	0	0.00	29.60	10	11,643	0.09%
2018/12/25	1	29.95	0	0.00	29.90	1	11,699	0.01%
2018/12/24	0	0.00	1	30.60	30.55	-1	11,796	-0.01%
2018/12/19	0	0.00	2	30.70	30.75	-2	12,609	-0.02%
2018/12/18	0	0.00	1	30.95	30.70	-1	12,853	-0.01%
2018/12/14	4	31.03	4	31.00	30.75	0	12,925	0.00%
2018/12/13	6	30.89	7	30.80	30.85	-1	12,911	-0.01%
2018/12/11	1	30.40	1	30.20	30.15	0	12,726	0.00%
2018/12/06	8.2	30.72	0	0.00	30.55	8.2	12,552	0.07%
2018/12/05	3	30.85	0	0.00	31.00	3	12,475	0.02%
2018/12/04	6	31.26	5	31.35	31.35	1	12,369	0.01%
2018/12/03	10	31.25	10	31.65	31.45	0	12,293	0.00%
2018/11/23	14	31.80	14	31.79	31.85	0	10,832	0.00%
2018/11/22	11	32.75	11	32.11	31.70	0	10,775	0.00%
2018/11/21	10.4	33.13	10	32.80	32.60	0.4	10,602	0.00%
2018/11/20	6	32.93	6	33.15	33.10	0	10,498	0.00%
2018/11/19	1	32.85	0	0.00	32.85	1	10,461	0.01%
2018/11/16	0	0.00	1	32.25	32.55	-1	10,410	-0.01%
2018/11/15	1	31.85	0	0.00	31.90	1	10,355	0.01%
2018/11/14	1	31.55	7	31.91	32.00	-6	10,300	-0.06%
2018/11/13	11	31.36	12	31.35	31.30	-1	10,161	-0.01%
2018/11/12	2	31.18	2	31.50	31.35	0	10,092	0.00%
2018/11/09	2	31.05	2	31.00	31.10	0	10,032	0.00%
2018/11/08	2	31.23	5	30.92	30.95	-3	10,009	-0.03%
2018/11/07	10.5	31.55	8	31.35	31.15	2.5	9,901	0.03%
2018/11/06	1	30.55	0	0.00	30.30	1	9,557	0.01%
2018/11/02	2	30.45	2	30.23	30.55	0	9,579	0.00%
2018/11/01	2	30.60	2	30.40	30.00	0	9,521	0.00%
2018/10/31	2	30.58	2	30.45	30.70	0	9,368	0.00%
2018/10/30	7	30.56	7	30.21	30.35	0	9,227	0.00%
2018/10/29	16	29.79	16	30.35	30.90	0	8,839	0.00%
2018/10/26	15	29.72	15	29.62	29.50	0	8,379	0.00%
2018/10/25	17	29.34	17	29.64	28.85	0	8,182	0.00%
2018/10/24	15	29.25	15	29.45	29.25	0	8,066	0.00%
2018/10/23	17	29.61	17	29.81	29.05	0	8,025	0.00%
2018/10/22	5	29.46	5	29.29	29.15	0	7,724	0.00%
2018/10/19	12	29.40	12	28.85	29.05	0	7,663	0.00%
2018/10/18	17	28.68	20	28.75	29.60	-3	7,530	-0.04%
2018/10/17	16	28.00	15	27.77	27.70	1	7,206	0.01%
2018/10/16	2	27.23	0	0.00	27.85	2	7,181	0.03%
2018/10/15	18	28.08	18	27.51	27.40	0	7,120	0.00%
2018/10/12	19	27.60	15	27.75	28.40	4	7,056	0.06%
2018/10/11	17	27.20	17	27.41	27.05	0	6,948	0.00%
2018/10/09	15	28.50	16	28.64	28.50	-1	6,786	-0.01%
2018/10/08	17	28.29	15	28.52	28.55	2	6,735	0.03%
2018/10/05	3	28.38	3	27.85	28.35	0	6,666	0.00%
2018/10/04	3	29.40	3	29.42	28.95	0	6,444	0.00%
2018/10/03	7	29.86	7	29.77	29.80	0	6,320	0.00%
2018/10/02	11	30.18	9	29.55	29.50	2	6,271	0.03%
2018/10/01	11	30.54	9	30.24	30.25	2	6,159	0.03%
2018/09/28	12	29.80	10	29.84	29.90	2	6,166	0.03%
2018/09/27	11	28.58	10	28.75	29.00	1	6,027	0.02%
2018/09/26	12	28.20	18	28.25	28.55	-6	5,961	-0.10%
2018/09/21	5	26.93	0	0.00	26.95	5	5,414	0.09%
2018/09/14	0	0.00	10	25.80	25.70	-10	5,095	-0.20%
2018/09/12	10	25.75	0	0.00	25.75	10	5,054	0.20%
2018/08/31	0	0.00	3.8	25.75	25.90	-3.8	4,769	-0.08%
2018/08/23	0	0.00	3	25.85	26.10	-3	4,819	-0.06%
2018/08/22	5	26.05	2	26.05	26.00	3	4,732	0.06%
2018/08/20	0	0.00	1	25.30	25.20	-1	4,507	-0.02%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	0	0.00	10	25.30	25.20	-10	4,524	-0.22%
2018/08/13	0	0.00	5	25.15	25.10	-5	4,479	-0.11%
2018/08/10	0	0.00	10	25.11	25.25	-10	4,372	-0.23%
2018/08/06	0	0.00	1	24.85	24.60	-1	4,374	-0.02%
2018/08/01	1	24.60	0	0.00	24.60	1	4,348	0.02%
2018/07/27	10	25.00	1	25.05	25.00	9	4,077	0.22%
2018/07/23	0	0.00	1	25.05	25.10	-1	4,031	-0.02%
2018/07/19	2	25.15	0	0.00	25.05	2	3,958	0.05%
2018/07/17	0	0.00	15	25.07	25.15	-15	3,878	-0.39%
2018/07/12	1	24.35	0	0.00	24.35	1	3,683	0.03%
2018/07/06	1	24.40	1	24.30	24.30	0	3,494	0.00%
2018/07/05	0	0.00	2	24.25	24.30	-2	3,275	-0.06%
2018/07/04	0	0.00	2	24.03	24.05	-2	3,025	-0.07%
2018/07/03	1	23.65	0	0.00	23.60	1	2,900	0.03%
2018/06/29	0	0.00	1	23.95	23.90	-1	2,896	-0.03%
2018/06/20	0	0.00	1	23.70	23.70	-1	2,800	-0.04%
2018/06/19	2	23.45	1	23.70	23.40	1	2,793	0.04%
2018/06/13	1	23.55	0	0.00	23.50	1	2,685	0.04%
2018/06/04	0	0.00	10	23.70	23.90	-10	2,749	-0.36%
2018/06/01	1	23.35	1	23.50	23.55	0	2,739	0.00%
2018/05/30	1	23.60	0	0.00	23.50	1	2,387	0.04%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/24	0.5	23.90	0	0.00	23.95	0.5	2,299	0.02%
2018/05/23	0	0.00	2	23.68	23.75	-2	2,277	-0.09%
2018/05/17	0	0.00	3	23.45	23.40	-3	2,309	-0.13%
2018/05/15	0	0.00	1	23.55	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/08	1	22.40	0	0.00	22.35	1	2,305	0.04%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/27	0	0.00	1	22.60	22.70	-1	2,323	-0.04%
2018/04/25	1	22.50	0	0.00	22.60	1	2,311	0.04%
2018/04/24	11	22.61	0	0.00	22.55	11	2,338	0.47%
2018/04/20	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2018/04/19	0	0.00	2	23.10	23.10	-2	2,375	-0.08%
2018/04/18	2	23.13	0	0.00	23.00	2	2,395	0.08%
2018/04/12	0	0.00	1	22.85	22.85	-1	2,341	-0.04%
2018/04/10	3	22.55	0	0.00	22.55	3	2,338	0.13%
2018/04/09	0	0.00	0.1	22.50	22.50	-0.1	2,356	0.00%
2018/03/30	0	0.00	1	22.50	22.60	-1	2,416	-0.04%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/22	0	0.00	1	22.75	22.75	-1	2,341	-0.04%
2018/03/15	0	0.00	1	22.80	22.75	-1	2,348	-0.04%
2018/03/14	5	22.80	5	22.85	22.80	0	2,361	0.00%
2018/03/06	1	22.30	0	0.00	22.25	1	2,385	0.04%
2018/03/05	1	22.35	0	0.00	22.20	1	2,487	0.04%
2018/02/22	0	0.00	1	22.70	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	1	22.30	22.65	-1	2,568	-0.04%
2018/02/08	1	22.20	0	0.00	22.30	1	2,595	0.04%
2018/02/06	2	22.83	0	0.00	22.35	2	2,537	0.08%
2018/01/30	1	23.65	0	0.00	23.65	1	2,499	0.04%
2018/01/29	0	0.00	1	23.85	23.85	-1	2,496	-0.04%
2018/01/26	4	23.90	0	0.00	23.90	4	2,481	0.16%
2018/01/25	5	23.85	0	0.00	23.85	5	2,472	0.20%
2018/01/18	6	23.94	1	24.05	23.95	5	2,466	0.20%
2018/01/17	0	24.00	0	0.00	24.00	0	2,446	0.00%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/02	2	23.70	0	0.00	23.65	2	2,722	0.07%