台灣高鐵 (2633)-元富-埔里券商分點個股進出

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
28.70
漲跌
▲0.30
漲幅
+1.06%
成交量
2,862張
產業
上市航運類股
912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

台灣高鐵 (2633)籌碼相關－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里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
2024/11/15	10	28.50	0	0.00	28.70	10	2,989	0.33%
2024/11/14	1	28.40	0	0.00	28.40	1	3,148	0.03%
2024/11/13	3	28.57	0	0.00	28.50	3	3,149	0.10%
2024/11/08	2	28.80	0	0.00	28.80	2	3,141	0.06%
2024/11/07	1	28.90	493	28.82	28.90	-492	3,181	-15.47%	大賣/鉅額交易
2024/11/06	2	28.95	55	29.05	29.00	-53	3,182	-1.67%
2024/11/05	0	0.00	1	29.20	29.20	-1	3,213	-0.03%
2024/11/04	0	0.00	1	29.10	29.20	-1	3,274	-0.03%
2024/11/01	10	28.90	0	0.00	28.90	10	3,380	0.30%
2024/10/30	1	29.05	0	0.00	29.15	1	3,390	0.03%
2024/10/28	7.1	29.00	0	0.00	29.00	7.1	3,377	0.21%
2024/10/25	2	29.10	0	0.00	29.15	2	3,394	0.06%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/23	3	29.05	0	0.00	29.10	3	3,495	0.09%
2024/10/18	0	0.00	6.4	29.30	29.35	-6.4	3,712	-0.17%
2024/10/16	10.1	29.10	0	0.00	29.05	10.1	3,860	0.26%
2024/10/14	0.1	29.20	0	0.00	29.20	0.1	4,003	0.00%
2024/10/08	10.1	29.20	0	0.00	29.20	10.1	4,127	0.24%
2024/10/07	1.1	29.30	0	0.00	29.30	1.1	4,140	0.03%
2024/09/20	0	0.00	10	29.80	29.80	-10	4,594	-0.22%
2024/09/13	0	0.00	0	29.65	29.60	0	4,582	0.00%
2024/09/11	0	0.00	12	29.58	29.30	-12	4,623	-0.26%
2024/09/09	10	29.10	0	0.00	29.10	10	4,588	0.22%
2024/09/06	2	29.20	0	0.00	29.40	2	4,580	0.04%
2024/09/05	0.1	29.20	0	0.00	29.00	0.1	4,604	0.00%
2024/09/04	20	28.95	0.2	29.05	29.00	19.8	4,627	0.43%
2024/08/28	10	29.40	0	0.00	29.50	10	4,537	0.22%
2024/08/27	10	29.45	0	0.00	29.70	10	4,623	0.22%
2024/08/26	0	29.60	4	29.63	29.65	-4	4,694	-0.08%
2024/08/22	2	29.50	0	0.00	29.45	2	4,806	0.04%
2024/08/21	2	29.60	0	0.00	29.65	2	4,831	0.04%
2024/08/16	0	0.00	2	29.80	29.85	-2	4,806	-0.04%
2024/08/15	4	29.35	0	0.00	29.15	4	4,686	0.09%
2024/08/13	0.1	29.30	0	0.00	29.20	0.1	4,684	0.00%
2024/08/06	0	0.00	5	29.26	29.05	-5	4,801	-0.10%
2024/08/05	2	29.00	0	0.00	28.90	2	4,734	0.04%
2024/08/02	2	29.70	0	0.00	29.85	2	4,647	0.04%
2024/08/01	0	0.00	3	29.90	29.90	-3	4,615	-0.06%
2024/07/23	0	0.00	40	29.70	29.90	-40	4,636	-0.86%
2024/07/16	20.1	29.80	0	0.00	29.85	20.1	4,374	0.46%
2024/07/15	0.1	30.85	0	0.00	30.65	0.1	4,375	0.00%
2024/07/12	4	30.60	0	0.00	30.75	4	4,288	0.09%
2024/07/10	0.1	30.50	0	0.00	30.50	0.1	4,305	0.00%
2024/07/09	2.1	30.55	0	0.00	30.70	2.1	4,278	0.05%
2024/07/05	0	0.00	10	30.80	30.70	-10	4,264	-0.23%
2024/07/04	0	0.00	4	30.59	30.65	-4	4,245	-0.09%
2024/07/02	0	0.00	12	30.55	30.40	-12	4,142	-0.29%
2024/07/01	0	0.00	17	30.56	30.40	-17	4,096	-0.42%
2024/06/28	5	30.48	0	0.00	30.40	5	4,024	0.12%
2024/06/19	2	29.90	0	0.00	29.85	2	3,778	0.05%
2024/06/11	0.1	29.90	0	0.00	29.80	0.1	4,030	0.00%
2024/05/24	1	30.05	0	0.00	30.05	1	4,010	0.02%
2024/05/23	2	30.15	0	0.00	30.10	2	3,981	0.05%
2024/05/21	10	30.10	0	0.00	30.15	10	3,956	0.25%
2024/05/20	1	30.50	10	30.60	30.55	-9	3,914	-0.23%
2024/05/17	2	30.45	0	0.00	30.40	2	3,912	0.05%
2024/05/16	1	30.45	0	0.00	30.45	1	3,879	0.03%
2024/05/13	1	30.45	0	0.00	30.50	1	3,764	0.03%
2024/04/30	0	0.00	9	30.00	29.90	-9	3,506	-0.26%
2024/04/24	0	0.00	1	29.80	29.85	-1	3,461	-0.03%
2024/04/22	0	0.00	11	29.93	29.95	-11	3,554	-0.31%
2024/04/10	0	0.00	3	30.10	30.15	-3	3,216	-0.09%
2024/04/03	0	0.00	1	29.95	29.95	-1	3,240	-0.03%
2024/03/26	0	0.00	0.2	30.10	30.00	-0.2	3,201	-0.01%
2024/03/21	0	0.00	1	30.00	29.95	-1	3,144	-0.03%
2024/03/19	0.1	30.00	0	0.00	29.80	0.1	3,187	0.00%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/03/01	20	30.05	0	0.00	29.90	20	2,870	0.70%
2024/02/19	1	29.45	10	29.50	29.50	-9	2,694	-0.33%
2024/02/15	1.1	29.59	0	0.00	29.35	1.1	2,717	0.04%
2024/01/18	1.1	29.59	0	0.00	29.35	1.1	2,973	0.04%
2024/01/17	11	29.41	0	0.00	29.30	11	2,977	0.37%
2024/01/05	11	30.00	0	0.00	30.15	11	3,060	0.36%
2024/01/03	0.1	30.45	0	0.00	30.40	0.1	3,105	0.00%
2023/12/28	0	0.00	10	30.60	30.65	-10	3,101	-0.32%
2023/12/20	1	30.20	0	0.00	30.30	1	3,053	0.03%
2023/12/18	10	30.30	0	0.00	30.15	10	3,105	0.32%
2023/12/11	10	30.30	0	0.00	30.45	10	3,327	0.30%
2023/12/05	3	30.15	0	0.00	30.15	3	3,348	0.09%
2023/11/30	0	0.00	2	29.98	30.10	-2	3,435	-0.06%
2023/11/21	0	0.00	5	30.40	30.40	-5	3,343	-0.15%
2023/11/06	1	30.15	0	0.00	30.15	1	3,295	0.03%
2023/10/26	1.1	29.15	0	0.00	29.15	1.1	3,287	0.03%
2023/10/24	0	0.00	2	29.50	29.40	-2	3,171	-0.06%
2023/10/23	5	29.50	0	0.00	29.50	5	3,143	0.16%
2023/10/17	2	30.30	0	0.00	30.35	2	3,067	0.07%
2023/09/19	24	30.36	0	0.00	30.20	24	3,584	0.67%
2023/09/15	0	0.00	11	30.93	30.80	-11	3,581	-0.31%
2023/09/14	0	0.00	10	30.50	30.55	-10	3,402	-0.29%
2023/09/13	0	0.00	11	29.98	30.25	-11	3,336	-0.33%
2023/09/07	0.1	29.65	0	0.00	29.60	0.1	3,424	0.00%
2023/09/05	10	29.40	0	0.00	29.75	10	3,470	0.29%
2023/08/30	0	0.00	10	30.00	29.90	-10	3,408	-0.29%
2023/08/28	10	29.40	0	0.00	29.50	10	3,485	0.29%
2023/08/25	0	0.00	10	30.00	29.85	-10	3,678	-0.27%
2023/08/21	10	29.50	0	0.00	29.40	10	3,887	0.26%
2023/08/15	0	0.00	5	29.35	29.20	-5	4,134	-0.12%
2023/08/14	10	29.30	0	0.00	29.25	10	4,345	0.23%
2023/08/11	0.1	29.85	0	0.00	29.80	0.1	4,642	0.00%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/04	8	29.93	0	0.00	29.80	8	5,035	0.16%
2023/08/02	10	30.15	0	0.00	29.95	10	4,979	0.20%
2023/07/24	10	30.05	0	0.00	30.05	10	4,952	0.20%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/19	5	30.36	0	0.00	30.25	5	4,985	0.10%
2023/07/18	0.1	30.15	0	0.00	30.25	0.1	4,982	0.00%
2023/07/14	2	30.40	0	0.00	30.25	2	4,967	0.04%
2023/07/13	1.1	30.68	0	0.00	30.25	1.1	4,957	0.02%
2023/07/12	1	30.80	0	0.00	30.80	1	4,956	0.02%
2023/07/11	20	31.10	0	0.00	31.20	20	4,949	0.40%
2023/07/10	0.1	31.30	0	0.00	31.20	0.1	5,036	0.00%
2023/07/07	0.2	31.28	0	0.00	31.05	0.2	5,016	0.00%
2023/07/06	11.1	31.61	0	0.00	31.55	11.1	4,966	0.22%
2023/07/05	0.1	32.25	0	0.00	32.15	0.1	4,855	0.00%
2023/06/30	10	31.90	0	0.00	32.15	10	4,865	0.21%
2023/06/28	7	32.10	0	0.00	32.15	7	4,837	0.14%
2023/06/27	10	32.35	0	0.00	32.25	10	4,796	0.21%
2023/06/26	20	32.45	0	0.00	32.35	20	4,801	0.42%
2023/06/21	78.1	32.59	0	0.00	32.60	78.1	4,828	1.62%
2023/06/20	0	0.00	1	32.35	32.40	-1	4,859	-0.02%
2023/06/19	2	32.30	0	0.00	32.35	2	4,868	0.04%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	30	32.30	3	32.35	32.50	27	4,829	0.56%
2023/06/14	0.1	32.45	0	0.00	32.35	0.1	4,924	0.00%
2023/06/12	7.1	32.50	0	0.00	32.50	7.1	4,936	0.14%
2023/06/09	0.1	32.75	0	0.00	32.90	0.1	4,939	0.00%
2023/06/05	0.1	32.85	0	0.00	32.80	0.1	5,112	0.00%
2023/06/02	0.1	32.95	1.1	32.76	33.00	-1.1	5,175	-0.02%
2023/06/01	0.1	32.70	0	0.00	32.65	0.1	5,288	0.00%
2023/05/30	30	32.70	0	0.00	32.75	30	5,108	0.59%
2023/05/29	10	32.40	3	32.60	32.40	7	5,129	0.14%
2023/05/22	30	32.87	0	0.00	32.95	30	4,966	0.60%
2023/05/19	30	32.70	0	0.00	32.60	30	4,902	0.61%
2023/05/18	155	32.78	0	0.00	32.70	155	4,814	3.22%	大買/鉅額交易
2023/05/17	210.1	33.30	22	33.23	33.30	188.1	4,601	4.09%	大買/鉅額交易
2023/05/16	0	0.00	10	32.60	32.25	-10	4,258	-0.23%
2023/05/15	0	0.00	20	31.70	31.80	-20	4,032	-0.50%
2023/05/12	9	30.75	0	0.00	30.90	9	3,819	0.24%
2023/05/03	0	0.00	1.2	31.02	30.90	-1.2	3,901	-0.03%
2023/05/02	0	0.00	2	31.13	31.20	-2	3,976	-0.05%
2023/04/18	0	0.00	3	31.10	31.10	-3	4,123	-0.07%
2023/04/13	1	30.90	35	30.81	30.90	-34	4,011	-0.85%
2023/04/06	0	0.00	5	30.21	30.20	-5	3,799	-0.13%
2023/03/31	0	0.00	2	30.15	30.25	-2	3,790	-0.05%
2023/03/28	3	29.93	0	0.00	29.90	3	3,785	0.08%
2023/03/27	0	0.00	13	30.13	30.00	-13	3,851	-0.34%
2023/03/23	0	0.00	1	29.80	30.00	-1	4,014	-0.02%
2023/03/21	1	29.70	0	0.00	29.60	1	4,074	0.02%
2023/03/17	0	0.00	10	29.60	29.40	-10	4,116	-0.24%
2023/03/16	10	29.10	0	0.00	29.20	10	4,021	0.25%
2023/03/15	15	29.55	0	0.00	29.50	15	4,017	0.37%
2023/03/13	10	29.90	0	0.00	29.95	10	3,978	0.25%
2023/03/08	0	0.00	1	30.40	30.50	-1	3,970	-0.03%
2023/03/06	0	0.00	40	29.99	30.05	-40	3,871	-1.03%
2023/02/23	0	0.00	4	29.38	29.25	-4	3,633	-0.11%
2023/02/20	0	0.00	4	29.25	29.30	-4	3,659	-0.11%
2023/02/07	10	28.90	0	0.00	28.90	10	3,793	0.26%
2023/02/01	0	0.00	10	29.35	29.35	-10	3,665	-0.27%
2023/01/13	0	0.00	6	28.70	28.80	-6	3,434	-0.17%
2023/01/10	0	0.00	5	29.20	29.30	-5	3,432	-0.15%
2023/01/06	0	0.00	10	29.05	29.00	-10	3,411	-0.29%
2023/01/03	10	28.45	0	0.00	28.80	10	3,430	0.29%
2022/12/27	0	0.00	1	29.10	28.95	-1	3,488	-0.03%
2022/12/23	0	0.00	1	28.75	28.75	-1	3,557	-0.03%
2022/12/14	0	0.00	10	28.90	28.95	-10	3,395	-0.29%
2022/12/06	10	28.40	0	0.00	28.30	10	3,387	0.30%
2022/11/30	0	0.00	21	28.95	28.95	-21	3,289	-0.64%
2022/11/28	10	28.05	0	0.00	28.05	10	3,149	0.32%
2022/11/25	0	0.00	11	28.55	28.55	-11	3,126	-0.35%
2022/11/22	10	28.00	0	0.00	27.95	10	3,121	0.32%
2022/11/18	10	28.10	0	0.00	28.00	10	3,116	0.32%
2022/11/11	3	28.10	0	0.00	28.20	3	2,955	0.10%
2022/10/31	1	27.90	0	0.00	28.10	1	2,932	0.03%
2022/10/25	0	0.00	1	27.60	27.55	-1	2,983	-0.03%
2022/10/20	7	27.42	0	0.00	27.40	7	2,974	0.24%
2022/10/13	1	27.55	0	0.00	27.60	1	2,913	0.03%
2022/10/04	1	28.40	0	0.00	28.55	1	3,260	0.03%
2022/09/13	0	0.00	2	29.15	29.20	-2	3,195	-0.06%
2022/09/12	0	0.00	2	28.90	29.00	-2	3,165	-0.06%
2022/09/07	2	28.25	1	28.25	28.45	1	3,213	0.03%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	2	28.65	0	0.00	28.70	2	3,230	0.06%
2022/08/29	1	28.45	0	0.00	28.55	1	3,227	0.03%
2022/08/23	0.1	28.80	0	0.00	28.95	0.1	3,427	0.00%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/07/27	0	0.00	1	29.20	29.25	-1	3,948	-0.03%
2022/07/25	0	0.00	2	29.30	29.30	-2	3,988	-0.05%
2022/07/22	1	29.15	0	0.00	29.25	1	4,020	0.02%
2022/07/20	1	29.05	0	0.00	29.00	1	4,029	0.02%
2022/07/14	0	0.00	2	29.00	29.30	-2	3,930	-0.05%
2022/07/12	1	28.55	0	0.00	28.65	1	3,668	0.03%
2022/07/11	0	0.00	3	28.55	28.55	-3	3,618	-0.08%
2022/07/08	0	0.00	2	28.50	28.60	-2	3,620	-0.06%
2022/06/29	0	0.00	0.4	28.15	28.45	-0.4	3,525	-0.01%
2022/05/31	0	0.00	1	28.20	27.70	-1	3,647	-0.03%
2022/05/16	3	26.95	0	0.00	27.10	3	3,691	0.08%
2022/05/12	1	26.50	0	0.00	26.30	1	3,646	0.03%
2022/05/09	1	27.50	0	0.00	27.25	1	3,507	0.03%
2022/05/06	1	27.80	0	0.00	27.70	1	3,499	0.03%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/29	3	28.03	0	0.00	28.00	3	3,684	0.08%
2022/04/27	10	28.05	0	0.00	28.00	10	3,740	0.27%
2022/04/26	0	0.00	2	28.28	28.25	-2	3,831	-0.05%
2022/04/25	0	0.00	3	28.20	28.20	-3	3,857	-0.08%
2022/04/21	2	28.40	0	0.00	28.45	2	3,843	0.05%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/14	0	0.00	1	28.65	28.65	-1	3,841	-0.03%
2022/04/11	2	28.25	0	0.00	28.30	2	3,797	0.05%
2022/04/08	2	28.48	0	0.00	28.40	2	3,767	0.05%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/23	0	0.00	3	29.15	29.20	-3	3,802	-0.08%
2022/03/21	20	29.10	0	0.00	29.10	20	3,894	0.51%
2022/03/18	0	0.00	10	29.65	29.65	-10	3,911	-0.26%
2022/03/17	0	0.00	10	28.93	28.90	-10	3,868	-0.26%
2022/03/14	0	0.00	2	28.70	28.70	-2	3,899	-0.05%
2022/03/10	0	0.00	10	28.60	28.65	-10	3,951	-0.25%
2022/03/08	20	28.10	1	28.05	28.05	19	4,013	0.47%
2022/03/07	2	28.55	0	0.00	28.50	2	3,964	0.05%
2022/02/25	0	0.00	10	29.55	29.55	-10	4,548	-0.22%
2022/02/24	10	28.90	0	0.00	29.00	10	4,470	0.22%
2022/02/22	2	28.95	0.1	29.35	29.20	1.9	4,574	0.04%
2022/02/21	1	29.30	0	0.00	29.30	1	4,613	0.02%
2022/02/18	1	29.65	0	0.00	29.45	1	4,726	0.02%
2022/02/17	0	0.00	14	29.50	29.50	-14	4,710	-0.30%
2022/02/16	0	0.00	3	29.10	29.05	-3	4,603	-0.07%
2022/02/14	0	0.00	1	28.85	29.00	-1	4,605	-0.02%
2022/02/10	3.1	28.95	1	29.00	29.20	2.1	4,715	0.04%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/01/25	3	28.20	1	28.20	28.15	2	4,681	0.04%
2022/01/20	10	28.90	0	0.00	28.85	10	4,513	0.22%
2022/01/19	1	28.90	0	0.00	28.80	1	4,486	0.02%
2022/01/11	0	0.00	1	29.30	29.35	-1	4,340	-0.02%
2021/12/30	0	0.00	0.2	29.70	29.60	-0.2	4,471	0.00%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/13	2	29.50	0	0.00	29.50	2	4,694	0.04%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/06	12	29.48	0	0.00	29.55	12	4,555	0.26%
2021/12/01	1	29.70	0	0.00	29.90	1	4,464	0.02%
2021/11/30	0	0.00	10	30.20	29.65	-10	4,428	-0.23%
2021/11/29	10	29.50	0	0.00	29.50	10	4,170	0.24%
2021/11/25	0.2	30.20	12	30.20	30.60	-11.8	3,994	-0.30%
2021/11/23	1	29.70	1	29.70	29.60	0	3,665	0.00%
2021/11/19	3	29.58	10	29.60	29.40	-7	3,579	-0.20%
2021/11/17	0	0.00	1	29.10	29.20	-1	3,482	-0.03%
2021/11/05	0	0.00	1	28.95	29.05	-1	3,502	-0.03%
2021/10/29	10	29.00	0	0.00	29.05	10	3,419	0.29%
2021/10/25	0	0.00	1	29.30	29.25	-1	3,393	-0.03%
2021/10/18	0	0.00	10	29.60	29.30	-10	3,686	-0.27%
2021/10/08	0	0.00	0	29.25	29.10	0	3,685	0.00%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/01	10	29.10	0	0.00	29.20	10	3,611	0.28%
2021/09/29	10	29.50	0	0.00	29.60	10	3,609	0.28%
2021/09/23	0	0.00	10	29.85	29.85	-10	3,657	-0.27%
2021/09/22	10	29.10	10	29.70	29.35	0	3,673	0.00%
2021/09/17	10	29.20	1	29.90	29.20	9	3,572	0.25%
2021/09/15	0	0.00	10	30.00	30.00	-10	3,484	-0.29%
2021/09/08	10	29.60	0	0.00	29.65	10	4,007	0.25%
2021/09/03	1	30.00	0	0.00	30.05	1	4,038	0.02%
2021/09/01	0	0.00	5	30.20	30.15	-5	4,071	-0.12%
2021/08/24	0	0.00	12	29.67	29.80	-12	4,251	-0.28%
2021/08/17	10	29.10	0	0.00	29.10	10	4,386	0.23%
2021/08/16	1	29.05	1	29.05	29.10	0	4,374	0.00%
2021/08/09	10	29.90	0	0.00	30.10	10	4,708	0.21%
2021/08/05	1	30.20	16	30.30	30.45	-15	4,968	-0.30%
2021/08/03	0	0.00	10	30.40	30.40	-10	5,437	-0.18%
2021/07/28	10	29.90	0	0.00	29.90	10	5,600	0.18%
2021/07/26	10	30.30	0	0.00	30.55	10	5,761	0.17%
2021/07/23	0	0.00	20	30.55	30.90	-20	5,757	-0.35%
2021/07/15	0	0.00	4	29.83	29.85	-4	5,958	-0.07%
2021/07/13	1	29.75	0	0.00	29.80	1	6,243	0.02%
2021/07/12	10	29.70	0	0.00	29.70	10	6,279	0.16%
2021/07/08	5	29.95	2	29.90	29.95	3	6,355	0.05%
2021/07/06	0	0.00	6	30.20	29.95	-6	6,432	-0.09%
2021/07/01	2	29.80	52	29.80	29.90	-50	6,520	-0.77%
2021/06/30	0	0.00	0	29.90	29.90	0	6,573	0.00%
2021/06/29	0	0.00	4	30.00	30.00	-4	6,648	-0.06%
2021/06/28	0	0.00	6	30.05	30.05	-6	6,745	-0.09%
2021/06/25	1	29.95	14	30.01	30.05	-13	6,797	-0.19%
2021/06/24	0	0.00	21	29.99	29.95	-21	6,815	-0.31%
2021/06/22	3	29.97	0	0.00	29.70	3	6,812	0.04%
2021/06/18	21	29.13	0	0.00	29.00	21	6,780	0.31%
2021/06/17	2	29.30	0	0.00	29.40	2	6,589	0.03%
2021/06/16	0	0.00	1	29.80	29.55	-1	6,722	-0.01%
2021/06/15	0	0.00	40	29.95	29.75	-40	6,819	-0.59%
2021/06/10	0	0.00	7	29.40	29.40	-7	6,918	-0.10%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	11	29.47	3	29.37	29.20	8	6,996	0.11%
2021/06/04	2	29.90	0	0.00	30.00	2	6,962	0.03%
2021/06/03	2	30.00	0	0.00	30.15	2	7,030	0.03%
2021/06/02	2	30.10	12	30.15	30.20	-10	7,036	-0.14%
2021/06/01	2	29.80	0	0.00	29.95	2	7,048	0.03%
2021/05/31	0	0.00	1	28.85	29.45	-1	7,120	-0.01%
2021/05/28	3	28.95	0	0.00	28.90	3	7,173	0.04%
2021/05/27	1	28.05	0	0.00	29.25	1	7,192	0.01%
2021/05/26	2	28.15	0	0.00	28.25	2	7,304	0.03%
2021/05/25	7	28.29	1	28.25	28.30	6	7,453	0.08%
2021/05/24	3	28.12	7	28.15	28.10	-4	7,517	-0.05%
2021/05/21	5	28.03	0	0.00	28.10	5	7,633	0.07%
2021/05/20	3.2	28.11	0	0.00	28.15	3.2	7,651	0.04%
2021/05/19	0	0.00	1	28.25	28.50	-1	7,659	-0.01%
2021/05/18	3	27.40	1	27.70	27.85	2	7,698	0.03%
2021/05/17	3	27.27	23	27.01	27.00	-20	7,688	-0.26%
2021/05/14	1	28.50	2	28.58	28.85	-1	7,554	-0.01%
2021/05/13	53	28.36	31	27.83	28.30	22	7,532	0.29%
2021/05/12	33	29.31	4	29.64	28.65	29	7,417	0.39%
2021/05/11	24	30.18	0	0.00	30.10	24	7,151	0.34%
2021/05/10	1	31.10	1	31.25	31.25	0	7,034	0.00%
2021/05/07	0	0.00	10	30.80	31.00	-10	7,155	-0.14%
2021/05/04	28	30.32	6	30.65	30.35	22	7,239	0.30%
2021/05/03	12	30.90	0	0.00	30.75	12	7,182	0.17%
2021/04/28	0	0.00	7	31.40	31.40	-7	7,180	-0.10%
2021/04/27	1	31.30	0	0.00	31.35	1	7,400	0.01%
2021/04/26	2	31.05	0	0.00	31.35	2	7,451	0.03%
2021/04/23	0	0.00	6	31.15	31.20	-6	7,490	-0.08%
2021/04/20	7	31.45	15	31.50	31.55	-8	7,485	-0.11%
2021/04/19	0	0.00	3	30.85	31.25	-3	7,449	-0.04%
2021/04/16	0	0.00	8	30.75	30.90	-8	7,421	-0.11%
2021/04/15	2	30.55	0	0.00	30.60	2	7,513	0.03%
2021/04/14	0	0.00	1	30.70	30.65	-1	7,534	-0.01%
2021/04/13	1	30.70	1	30.75	30.70	0	7,633	0.00%
2021/04/12	12	30.71	0	0.00	30.85	12	7,651	0.16%
2021/04/09	1	30.85	10	30.90	30.90	-9	7,706	-0.12%
2021/04/08	11	31.08	7	31.10	31.00	4	7,763	0.05%
2021/04/07	3	30.82	0	0.00	31.00	3	7,769	0.04%
2021/04/06	13	30.89	0	0.00	30.85	13	7,797	0.17%
2021/04/01	2	31.08	2	31.50	31.10	0	7,933	0.00%
2021/03/31	0	0.00	32	31.39	31.45	-32	7,876	-0.41%
2021/03/30	0	0.00	1	31.00	31.00	-1	7,810	-0.01%
2021/03/29	0	0.00	2	30.85	30.85	-2	7,880	-0.03%
2021/03/26	11	30.52	1	30.60	30.50	10	7,962	0.13%
2021/03/25	2	30.50	2	30.50	30.60	0	8,025	0.00%
2021/03/24	8	30.53	0	0.00	30.70	8	8,075	0.10%
2021/03/23	2	30.55	0	0.00	30.55	2	8,033	0.02%
2021/03/22	1	30.80	0	0.00	30.75	1	8,075	0.01%
2021/03/19	1	30.45	2	31.20	31.20	-1	8,107	-0.01%
2021/03/18	17	30.92	16	30.91	30.80	1	8,015	0.01%
2021/03/17	1	30.45	0	0.00	30.50	1	7,980	0.01%
2021/03/16	0	0.00	9	30.65	30.65	-9	8,002	-0.11%
2021/03/12	0	0.00	1	30.75	30.80	-1	8,125	-0.01%
2021/03/11	0	0.00	4	30.88	30.85	-4	8,197	-0.05%
2021/03/10	0	0.00	2	30.90	30.75	-2	8,288	-0.02%
2021/03/09	1	30.70	0	0.00	30.75	1	8,363	0.01%
2021/03/08	0	30.80	0	0.00	30.55	0	8,385	0.00%
2021/03/04	1	30.40	5	30.50	30.40	-4	8,620	-0.05%
2021/03/03	0	0.00	8	30.91	31.00	-8	8,552	-0.09%
2021/03/02	0	0.00	5	30.50	30.50	-5	8,487	-0.06%
2021/02/26	6	30.15	0	0.00	30.15	6	8,495	0.07%
2021/02/25	2	30.90	6	30.87	31.00	-4	8,286	-0.05%
2021/02/24	1	30.85	5	30.65	30.65	-4	8,213	-0.05%
2021/02/23	1	30.55	14	30.49	30.70	-13	8,214	-0.16%
2021/02/22	15	30.03	5	30.10	30.05	10	8,151	0.12%
2021/02/19	2	29.73	1	29.70	30.00	1	8,149	0.01%
2021/02/17	10	29.70	0	0.00	29.80	10	8,166	0.12%
2021/02/04	1	28.85	0	0.00	29.20	1	8,069	0.01%
2021/02/02	1	29.10	0	0.00	29.15	1	8,300	0.01%
2021/01/25	3	28.90	5	28.85	29.20	-2	7,998	-0.03%
2021/01/22	0	0.00	0	29.20	29.15	0	7,970	0.00%
2021/01/21	7	29.28	2	29.30	29.10	5	7,896	0.06%
2021/01/20	20	29.43	0	0.00	29.05	20	7,834	0.26%
2021/01/19	3.2	29.94	3	30.00	30.00	0.2	7,606	0.00%
2021/01/18	5	29.97	2	30.00	30.05	3	7,515	0.04%
2021/01/15	5	30.30	0	0.00	30.30	5	7,417	0.07%
2021/01/13	0	0.00	1	30.55	30.50	-1	7,286	-0.01%
2021/01/12	1	30.45	0	0.00	30.65	1	7,175	0.01%
2021/01/08	2	30.45	0	0.00	30.70	2	6,961	0.03%
2021/01/07	0	0.00	1	30.75	30.75	-1	6,847	-0.01%
2021/01/06	7	30.58	0	0.00	30.55	7	6,764	0.10%
2021/01/05	22	30.83	3	30.82	30.75	19	6,625	0.29%
2021/01/04	5	31.13	1	31.45	31.10	4	6,574	0.06%
2020/12/31	0.1	31.70	7.5	31.54	31.70	-7.4	6,471	-0.11%
2020/12/30	0	0.00	1	31.20	31.40	-1	6,357	-0.02%
2020/12/29	0	0.00	4	31.30	31.30	-4	6,295	-0.06%
2020/12/28	12	31.57	9	31.26	31.30	3	6,252	0.05%
2020/12/25	0	0.00	9	30.91	30.90	-9	6,079	-0.15%
2020/12/23	12	30.29	0	0.00	30.55	12	6,010	0.20%
2020/12/22	2	30.70	0	0.00	30.50	2	5,905	0.03%
2020/12/21	2	31.13	5	31.10	31.20	-3	5,914	-0.05%
2020/12/16	4	30.70	0	0.00	30.70	4	5,759	0.07%
2020/12/15	3	30.62	0	0.00	30.40	3	5,726	0.05%
2020/12/11	6	30.79	0	0.00	30.75	6	5,561	0.11%
2020/12/10	3	30.82	1.5	30.82	30.80	1.5	5,481	0.03%
2020/12/09	2	30.85	0	0.00	30.85	2	5,395	0.04%
2020/12/08	7	31.09	0	0.00	30.95	7	5,338	0.13%
2020/12/07	1	31.25	0	0.00	31.25	1	5,214	0.02%
2020/12/04	3	31.52	5	31.70	31.60	-2	5,173	-0.04%
2020/12/02	2	31.03	0	0.00	31.05	2	4,954	0.04%
2020/12/01	4	31.10	0	0.00	31.10	4	4,894	0.08%
2020/11/30	1	31.00	10	31.10	31.45	-9	4,828	-0.19%
2020/11/27	5	31.20	0	0.00	31.25	5	4,585	0.11%
2020/11/25	1	31.50	0	0.00	31.30	1	4,576	0.02%
2020/11/24	1	31.40	0	0.00	31.35	1	4,495	0.02%
2020/11/23	3	31.45	0	0.00	31.40	3	4,451	0.07%
2020/11/20	10	31.35	0	0.00	31.40	10	4,370	0.23%
2020/11/16	0	0.00	3	31.30	31.65	-3	4,265	-0.07%
2020/11/11	5	31.75	0	0.00	31.70	5	4,260	0.12%
2020/11/10	19	31.61	9	31.79	31.60	10	4,349	0.23%
2020/11/05	0	0.00	1	30.40	30.20	-1	4,152	-0.02%
2020/11/03	0	0.00	1	30.35	30.30	-1	4,264	-0.02%
2020/10/29	3	30.12	0	0.00	30.25	3	4,404	0.07%
2020/10/27	0	0.00	1	30.90	30.80	-1	4,523	-0.02%
2020/10/22	0	0.00	2	30.60	30.60	-2	4,706	-0.04%
2020/10/21	6	30.62	0	0.00	30.55	6	4,761	0.13%
2020/10/20	3	30.55	0	0.00	30.55	3	4,761	0.06%
2020/10/19	0	0.00	3	30.75	30.70	-3	4,760	-0.06%
2020/10/15	2	30.78	0	0.00	30.75	2	4,772	0.04%
2020/10/13	1	30.75	0	0.00	30.85	1	4,789	0.02%
2020/10/07	6	31.45	0	0.00	31.45	6	5,034	0.12%
2020/10/06	2	31.75	0	0.00	31.60	2	5,148	0.04%
2020/09/30	1	31.70	8	31.65	31.65	-7	5,360	-0.13%
2020/09/25	1	30.85	3	30.70	30.75	-2	5,650	-0.04%
2020/09/24	4	30.68	0	0.00	30.35	4	5,649	0.07%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/21	1	32.20	0	0.00	31.90	1	5,691	0.02%
2020/09/18	0	0.00	1	31.75	32.00	-1	5,704	-0.02%
2020/09/17	2	32.08	0	0.00	32.00	2	5,739	0.03%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	1	31.85	0	0.00	32.05	1	6,119	0.02%
2020/09/11	1	32.05	3	32.08	31.95	-2	6,242	-0.03%
2020/09/10	2	32.23	1	32.30	32.20	1	6,352	0.02%
2020/09/09	1	31.90	3	32.00	32.15	-2	6,405	-0.03%
2020/09/08	2	32.45	0	0.00	32.40	2	6,434	0.03%
2020/09/07	0	0.00	5.3	32.45	32.40	-5.3	6,545	-0.08%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	0	0.00	1	32.70	32.60	-1	6,963	-0.01%
2020/08/27	3	32.50	0	0.00	32.60	3	7,065	0.04%
2020/08/26	0	0.00	1	33.10	32.85	-1	7,156	-0.01%
2020/08/25	1	33.20	0	0.00	33.00	1	7,334	0.01%
2020/08/24	1	32.40	1	32.40	32.35	0	7,559	0.00%
2020/08/21	0	0.00	1	32.40	32.60	-1	7,857	-0.01%
2020/08/20	7	32.36	0	0.00	32.35	7	8,286	0.08%
2020/08/17	0	0.00	1	33.85	33.95	-1	8,870	-0.01%
2020/08/14	1	33.60	1	33.90	33.95	0	9,002	0.00%
2020/08/13	0	0.00	1	32.50	32.70	-1	8,977	-0.01%
2020/08/12	0	0.00	3	32.30	32.25	-3	9,114	-0.03%
2020/08/11	4	32.28	0	0.00	32.20	4	9,109	0.04%
2020/08/10	3	32.30	1	32.35	32.60	2	9,056	0.02%
2020/08/07	2	32.55	0	0.00	32.45	2	9,038	0.02%
2020/08/06	10	33.25	0	0.00	33.00	10	8,906	0.11%
2020/08/05	10	33.33	1	33.30	33.30	9	8,831	0.10%
2020/08/04	7	33.10	0	0.00	33.30	7	8,797	0.08%
2020/08/03	11	33.15	0	0.00	32.95	11	8,789	0.13%
2020/07/30	6	33.36	0	0.00	33.35	6	8,663	0.07%
2020/07/29	13	33.67	0	0.00	33.55	13	8,611	0.15%
2020/07/27	3	34.07	0	0.00	34.05	3	8,606	0.03%
2020/07/23	2	34.70	0	0.00	34.80	2	8,675	0.02%
2020/07/20	1	34.80	0	0.00	34.90	1	8,684	0.01%
2020/07/17	1	35.15	1	35.00	35.00	0	8,719	0.00%
2020/07/15	3	35.42	10	35.40	35.25	-7	8,686	-0.08%
2020/07/14	1	34.90	0	0.00	34.70	1	8,641	0.01%
2020/07/13	3	35.08	0	0.00	35.20	3	8,580	0.03%
2020/07/10	5	35.62	0	0.00	35.40	5	8,536	0.06%
2020/07/09	12	36.09	1	36.25	36.05	11	8,495	0.13%
2020/07/08	0	0.00	5	36.40	36.55	-5	8,401	-0.06%
2020/07/07	2	37.03	0	0.00	37.15	2	8,331	0.02%
2020/07/02	0	0.00	1	36.85	36.75	-1	8,519	-0.01%
2020/07/01	0	0.00	10	36.60	36.50	-10	8,500	-0.12%
2020/06/24	3	36.95	0	0.00	36.85	3	8,512	0.04%
2020/06/23	3	36.55	0	0.00	36.55	3	8,468	0.04%
2020/06/19	4	36.75	0	0.00	36.50	4	8,394	0.05%
2020/06/18	1	37.00	0	0.00	36.80	1	8,374	0.01%
2020/06/16	2	37.23	0	0.00	37.55	2	8,408	0.02%
2020/06/15	1	37.10	0	0.00	37.05	1	8,556	0.01%
2020/06/12	1	37.00	4	37.18	37.50	-3	8,674	-0.03%
2020/06/10	0	0.00	1	38.55	38.50	-1	8,780	-0.01%
2020/06/09	1	38.45	0	0.00	38.50	1	9,065	0.01%
2020/06/08	0	0.00	1	38.85	38.75	-1	9,199	-0.01%
2020/06/05	0	0.00	1	38.65	38.65	-1	9,102	-0.01%
2020/06/04	1	38.30	1	38.60	38.40	0	9,142	0.00%
2020/06/03	0	0.00	6	38.29	38.40	-6	9,192	-0.07%
2020/06/02	0	0.00	4	38.35	38.15	-4	9,169	-0.04%
2020/06/01	9	38.31	0	0.00	38.30	9	9,129	0.10%
2020/05/29	2	37.70	2	37.80	37.70	0	9,010	0.00%
2020/05/28	7	39.13	10	38.74	38.45	-3	8,816	-0.03%
2020/05/27	11	39.02	5	39.10	39.30	6	8,620	0.07%
2020/05/26	8	38.14	18	38.21	38.25	-10	8,258	-0.12%
2020/05/25	2	37.25	17	37.05	37.30	-15	8,000	-0.19%
2020/05/22	5	35.89	5	35.50	35.45	0	7,693	0.00%
2020/05/20	0	0.00	1.1	35.10	35.10	-1.1	7,521	-0.01%
2020/05/19	0	0.00	10	34.80	34.55	-10	7,388	-0.14%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/12	6	33.43	0	0.00	33.40	6	7,238	0.08%
2020/05/11	0.1	33.95	6	34.24	33.85	-5.9	7,256	-0.08%
2020/05/08	0	0.00	2	33.45	33.50	-2	7,211	-0.03%
2020/05/07	1	33.45	1	33.40	33.45	0	7,261	0.00%
2020/05/05	1	33.35	0	0.00	33.35	1	7,266	0.01%
2020/05/04	11	33.29	0	0.00	33.45	11	7,260	0.15%
2020/04/30	23	34.17	10	34.30	34.10	13	7,241	0.18%
2020/04/29	1	34.20	10	33.90	34.00	-9	7,203	-0.12%
2020/04/28	10	32.65	1	32.95	33.05	9	7,169	0.13%
2020/04/27	0	0.00	2	32.00	32.25	-2	7,344	-0.03%
2020/04/24	2	31.50	0	0.00	31.50	2	7,326	0.03%
2020/04/22	1	30.75	0	0.00	31.60	1	7,357	0.01%
2020/04/21	1	31.50	0	0.00	31.50	1	7,353	0.01%
2020/04/15	0	0.00	3	32.35	32.45	-3	7,373	-0.04%
2020/04/13	0	0.00	1	31.30	31.05	-1	7,312	-0.01%
2020/04/10	4	31.40	2	31.85	31.65	2	7,340	0.03%
2020/04/09	1.1	31.80	16	31.50	31.65	-14.9	7,379	-0.20%
2020/04/08	0	0.00	6	29.60	30.00	-6	7,202	-0.08%
2020/04/07	0	0.00	12	28.95	28.85	-12	7,087	-0.17%
2020/04/06	4	28.14	0	0.00	28.40	4	7,010	0.06%
2020/04/01	3	28.35	0	0.00	28.35	3	7,012	0.04%
2020/03/30	21	28.46	1	28.80	28.70	20	7,059	0.28%
2020/03/27	1	29.65	5	29.56	29.45	-4	7,307	-0.05%
2020/03/26	0	0.00	1	29.65	29.40	-1	7,663	-0.01%
2020/03/25	0	0.00	10	29.80	29.55	-10	7,874	-0.13%
2020/03/24	0	0.00	6	28.77	28.90	-6	7,785	-0.08%
2020/03/23	0	0.00	5	28.20	27.80	-5	7,672	-0.07%
2020/03/20	10	27.40	0	0.00	27.55	10	7,571	0.13%
2020/03/19	1	27.15	16	26.95	27.05	-15	7,399	-0.20%
2020/03/18	2	27.83	2	27.85	27.80	0	7,203	0.00%
2020/03/17	11	28.42	1	28.95	28.40	10	7,053	0.14%
2020/03/13	13	28.45	15	29.19	29.70	-2	6,662	-0.03%
2020/03/11	3	32.67	0	0.00	32.40	3	6,086	0.05%
2020/03/10	4	32.53	0	0.00	32.65	4	5,987	0.07%
2020/03/09	1	33.00	0	0.00	33.00	1	5,850	0.02%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/04	0.1	34.45	0	0.00	34.25	0.1	5,566	0.00%
2020/03/03	2	33.75	0	0.00	33.65	2	5,480	0.04%
2020/03/02	6	33.88	8	33.60	33.70	-2	5,379	-0.04%
2020/02/26	7	34.62	0	0.00	34.55	7	5,273	0.13%
2020/02/25	3	35.10	0	0.00	35.00	3	5,194	0.06%
2020/02/24	5	34.98	1	35.10	35.10	4	5,187	0.08%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/19	2	35.60	64	35.60	36.05	-62	5,028	-1.23%
2020/02/18	0	0.00	63	35.40	35.65	-63	5,034	-1.25%
2020/02/17	7	35.68	0	0.00	35.60	7	5,032	0.14%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	3	35.85	1	36.05	36.00	2	5,116	0.04%
2020/02/07	2	36.30	0	0.00	36.15	2	5,051	0.04%
2020/02/06	0	0.00	2	36.55	36.55	-2	5,057	-0.04%
2020/02/04	4	35.66	3	36.10	36.20	1	5,041	0.02%
2020/02/03	3	35.23	50	34.85	35.55	-47	5,036	-0.93%
2020/01/30	13	36.22	0	0.00	36.05	13	4,953	0.26%
2020/01/20	1	39.00	5	39.05	38.95	-4	4,730	-0.08%
2020/01/17	0	0.00	86	38.88	39.00	-86	4,737	-1.82%
2020/01/16	2	38.80	0	0.00	38.80	2	4,719	0.04%
2020/01/14	50	39.03	0	0.00	38.80	50	4,733	1.06%
2020/01/13	2	38.80	0	0.00	38.80	2	4,708	0.04%
2020/01/10	0	0.00	3	38.90	38.25	-3	4,654	-0.06%
2020/01/09	0	0.00	1	38.00	38.15	-1	4,598	-0.02%
2020/01/08	6	37.67	0	0.00	37.50	6	4,609	0.13%
2020/01/07	0.5	38.00	0	0.00	37.90	0.5	4,575	0.01%
2020/01/06	2	38.13	1.1	38.06	37.90	0.9	4,573	0.02%
2020/01/03	1	39.05	4	38.90	38.85	-3	4,539	-0.07%
2020/01/02	2	38.25	0	0.00	38.25	2	4,493	0.04%
2019/12/31	7	38.35	4	38.50	38.40	3	4,541	0.07%
2019/12/30	3	38.68	0	0.00	38.60	3	4,768	0.06%
2019/12/27	30	38.45	0	0.00	38.60	30	4,795	0.63%
2019/12/26	1	38.30	0	0.00	38.45	1	4,798	0.02%
2019/12/25	51	38.71	0	0.00	38.80	51	4,861	1.05%
2019/12/24	10	39.64	14	39.88	39.20	-4	4,788	-0.08%
2019/12/23	3	38.53	7	39.14	39.70	-4	4,536	-0.09%
2019/12/20	0	0.00	35	37.16	38.15	-35	4,277	-0.82%
2019/12/18	1	36.35	0	0.00	36.30	1	4,092	0.02%
2019/12/16	1	35.95	0	0.00	36.20	1	4,148	0.02%
2019/12/12	0	0.00	5	36.37	36.30	-5	4,172	-0.12%
2019/12/09	2	35.85	0	0.00	35.70	2	4,603	0.04%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/03	1	35.80	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	3	36.10	36.10	-3	5,136	-0.06%
2019/11/29	1	36.00	0	0.00	35.95	1	5,162	0.02%
2019/11/28	0	0.00	1	36.15	36.20	-1	5,161	-0.02%
2019/11/21	0	0.00	1	36.35	36.40	-1	5,538	-0.02%
2019/11/19	1	35.90	0	0.00	36.00	1	5,839	0.02%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/13	2	35.70	1	35.75	35.20	1	6,446	0.02%
2019/11/12	2	36.05	0	0.00	36.40	2	6,715	0.03%
2019/11/11	2	36.28	0	0.00	36.30	2	6,819	0.03%
2019/11/08	2	35.98	3	36.45	36.50	-1	6,906	-0.01%
2019/11/07	1	36.40	1	36.45	36.40	0	6,949	0.00%
2019/11/06	20	36.25	5	36.38	36.30	15	6,964	0.22%
2019/11/04	2	36.15	6	36.05	36.20	-4	7,061	-0.06%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	7	36.06	2	36.05	36.05	5	7,206	0.07%
2019/10/30	1	35.70	0	0.00	35.95	1	7,225	0.01%
2019/10/29	2	35.80	0	0.00	35.85	2	7,215	0.03%
2019/10/28	1	35.90	0	0.00	35.85	1	7,216	0.01%
2019/10/25	3	35.80	1	35.80	35.85	2	7,287	0.03%
2019/10/23	0	0.00	3	35.48	35.25	-3	7,447	-0.04%
2019/10/22	2	35.63	10	35.70	35.70	-8	7,517	-0.11%
2019/10/21	5	35.10	0	0.00	35.35	5	7,622	0.07%
2019/10/18	1	35.00	0	0.00	35.00	1	7,716	0.01%
2019/10/17	7	35.54	0	0.00	35.45	7	7,715	0.09%
2019/10/09	1	34.55	0	0.00	34.70	1	7,766	0.01%
2019/10/08	3	34.98	0	0.00	34.60	3	7,801	0.04%
2019/10/04	4	35.09	16	35.96	35.55	-12	7,834	-0.15%
2019/10/03	0	0.00	7	34.12	34.15	-7	7,590	-0.09%
2019/10/02	20	34.65	23	34.46	34.40	-3	7,546	-0.04%
2019/10/01	2	34.80	4	34.88	35.00	-2	7,485	-0.03%
2019/09/27	11	35.45	10	35.25	35.30	1	7,363	0.01%
2019/09/25	1	35.50	0	0.00	35.45	1	7,696	0.01%
2019/09/24	2	36.05	0	0.00	36.05	2	7,775	0.03%
2019/09/23	4	36.50	0	0.00	36.40	4	7,764	0.05%
2019/09/20	0.5	36.85	0	0.00	36.60	0.5	7,799	0.01%
2019/09/18	2.1	36.61	3	36.90	36.60	-0.9	7,738	-0.01%
2019/09/16	4	36.65	1	36.70	36.75	3	7,835	0.04%
2019/09/12	2	37.15	0	0.00	36.60	2	7,895	0.03%
2019/09/11	8	36.04	4	36.18	36.30	4	7,899	0.05%
2019/09/10	9	36.99	0	0.00	36.90	9	7,699	0.12%
2019/09/09	2	37.95	0	0.00	37.90	2	7,622	0.03%
2019/08/30	0	0.00	1	38.10	37.90	-1	8,344	-0.01%
2019/08/29	1	37.15	0	0.00	37.85	1	8,426	0.01%
2019/08/28	5	37.65	0	0.00	37.45	5	8,481	0.06%
2019/08/27	1	36.80	0	0.00	36.95	1	8,774	0.01%
2019/08/23	3	36.90	10	37.25	37.25	-7	9,013	-0.08%
2019/08/22	5	37.47	4	37.05	37.00	1	9,038	0.01%
2019/08/21	4	38.05	2	37.90	37.65	2	9,293	0.02%
2019/08/19	3	38.15	0	0.00	38.30	3	9,228	0.03%
2019/08/15	2	38.93	0	0.00	38.00	2	9,293	0.02%
2019/08/14	1	40.10	1	40.10	40.10	0	9,113	0.00%
2019/08/13	0	0.00	3	39.85	40.10	-3	9,178	-0.03%
2019/08/12	2	40.95	0	0.00	41.00	2	9,170	0.02%
2019/08/08	0	0.00	3	41.30	41.35	-3	9,302	-0.03%
2019/08/06	2	40.93	0	0.00	40.80	2	9,911	0.02%
2019/08/05	2	40.53	2	40.40	41.25	0	10,153	0.00%
2019/08/01	2	41.35	0	0.00	41.50	2	10,186	0.02%
2019/07/29	6	41.98	0	0.00	41.65	6	10,205	0.06%
2019/07/25	5	42.15	0	0.00	41.85	5	10,062	0.05%
2019/07/24	9	42.30	0	0.00	42.15	9	9,995	0.09%
2019/07/23	126	43.25	0	0.00	43.45	126	9,924	1.27%	大買/鉅額交易
2019/07/12	10	43.75	0	0.00	43.70	10	10,270	0.10%
2019/07/09	0	0.00	10	44.10	44.10	-10	10,236	-0.10%
2019/07/08	0	44.30	1	44.25	44.25	-1	10,295	-0.01%
2019/07/02	1	43.85	0	0.00	43.65	1	10,439	0.01%
2019/07/01	10	44.75	3.1	45.14	44.75	6.9	10,168	0.07%
2019/06/25	0	0.00	10	46.05	46.25	-10	10,148	-0.10%
2019/06/21	12	45.93	11	45.73	46.00	1	10,142	0.01%
2019/06/20	19	45.79	19	45.77	45.80	0	10,080	0.00%
2019/06/19	1	46.30	1	46.35	46.35	0	10,084	0.00%
2019/06/17	10	45.50	0	0.00	45.40	10	10,337	0.10%
2019/06/13	0	0.00	10	46.00	46.05	-10	10,226	-0.10%
2019/06/12	6	45.96	3	45.95	45.25	3	10,239	0.03%
2019/06/11	10	46.55	0	0.00	46.60	10	10,093	0.10%
2019/06/05	50	45.95	55	45.24	46.15	-5	9,787	-0.05%
2019/06/04	35	44.76	30	45.15	44.85	5	9,755	0.05%
2019/06/03	32	45.26	30	45.17	45.35	2	9,809	0.02%
2019/05/31	40	43.20	40	43.06	43.50	0	9,778	0.00%
2019/05/30	55	42.96	55	42.80	43.10	0	9,951	0.00%
2019/05/29	3	41.53	2	41.88	42.00	1	9,912	0.01%
2019/05/28	1	42.50	1.3	41.75	41.00	-0.3	10,025	0.00%
2019/05/27	10	42.85	10	43.30	43.05	0	9,964	0.00%
2019/05/23	2	42.78	0	0.00	42.70	2	9,844	0.02%
2019/05/22	40	42.55	43	42.99	42.70	-3	9,671	-0.03%
2019/05/20	3	41.50	2	40.60	40.55	1	9,346	0.01%
2019/05/17	2	40.20	1	40.45	40.15	1	9,186	0.01%
2019/05/16	1	41.30	0	0.00	40.45	1	9,115	0.01%
2019/05/15	15	40.90	11	41.30	41.25	4	9,035	0.04%
2019/05/13	1	38.60	3	38.87	38.95	-2	8,592	-0.02%
2019/05/10	1	36.65	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.90	2	36.60	36.55	0	8,403	0.00%
2019/05/07	2	37.45	0	0.00	37.35	2	8,319	0.02%
2019/05/06	0	0.00	1	37.35	37.40	-1	8,304	-0.01%
2019/04/30	0	0.00	2	37.60	37.60	-2	8,309	-0.02%
2019/04/29	0	0.00	2	37.35	37.55	-2	8,304	-0.02%
2019/04/26	0	0.00	2	37.30	37.50	-2	8,352	-0.02%
2019/04/22	1	37.65	51	38.00	37.55	-50	8,312	-0.60%
2019/04/19	7	36.75	2	36.95	37.00	5	8,162	0.06%
2019/04/16	50	35.50	0	0.00	35.60	50	7,872	0.64%
2019/04/10	0	0.00	10	35.45	35.60	-10	7,800	-0.13%
2019/04/01	0	0.00	1	35.35	35.45	-1	7,849	-0.01%
2019/03/29	1.2	35.79	4	35.95	36.00	-2.8	7,748	-0.04%
2019/03/27	5	35.10	0	0.00	35.20	5	7,763	0.06%
2019/03/21	15	35.07	0	0.00	35.05	15	7,814	0.19%
2019/03/20	25	36.07	16	35.73	35.85	9	7,682	0.12%
2019/03/19	0	0.00	10	34.95	35.10	-10	7,597	-0.13%
2019/03/18	11	34.54	0	0.00	34.95	11	7,669	0.14%
2019/03/14	0	0.00	1	34.45	34.55	-1	7,577	-0.01%
2019/03/08	0	0.00	2	34.30	34.35	-2	7,967	-0.03%
2019/03/07	1	34.75	0	0.00	34.75	1	8,439	0.01%
2019/03/06	1	34.90	66	34.80	35.00	-65	8,428	-0.77%
2019/03/05	1.2	34.37	20	34.33	34.45	-18.8	8,237	-0.23%
2019/03/04	10	33.40	0	0.00	33.25	10	8,038	0.12%
2019/02/27	25	32.48	5	32.92	33.00	20	8,031	0.25%
2019/02/26	1	32.50	5	31.70	32.20	-4	7,790	-0.05%
2019/02/25	0	0.00	20	31.00	31.00	-20	7,650	-0.26%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/15	0	0.00	0.4	31.20	31.10	-0.4	8,357	0.00%
2019/02/13	0	0.00	2	30.75	30.70	-2	8,372	-0.02%
2019/01/30	40	31.20	2.2	31.04	31.15	37.8	8,698	0.43%
2019/01/15	0	0.00	1	31.30	31.05	-1	10,457	-0.01%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	2	30.60	0	0.00	30.65	2	10,963	0.02%
2019/01/04	0	0.00	1	30.25	30.40	-1	11,084	-0.01%
2019/01/03	2	29.95	1	30.20	30.20	1	11,275	0.01%
2018/12/28	0	0.00	6	30.30	30.55	-6	11,396	-0.05%
2018/12/26	1	29.70	0	0.00	29.60	1	11,643	0.01%
2018/12/25	3	29.98	0	0.00	29.90	3	11,699	0.03%
2018/12/22	1	30.60	0	0.00	30.55	1	11,966	0.01%
2018/12/21	0	0.00	1	30.55	30.70	-1	12,358	-0.01%
2018/12/18	1	30.70	1	30.65	30.70	0	12,853	0.00%
2018/12/14	1	31.20	0	0.00	30.75	1	12,925	0.01%
2018/12/11	0	0.00	1	30.25	30.15	-1	12,726	-0.01%
2018/12/10	1	30.25	0	0.00	30.15	1	12,583	0.01%
2018/12/07	11	30.60	0	0.00	30.55	11	12,512	0.09%
2018/12/06	5	30.70	0	0.00	30.55	5	12,552	0.04%
2018/12/05	10	30.80	0	0.00	31.00	10	12,475	0.08%
2018/12/04	0	0.00	3	31.20	31.35	-3	12,369	-0.02%
2018/12/03	5	31.51	5	31.30	31.45	0	12,293	0.00%
2018/11/29	2	30.65	2	30.85	30.85	0	11,377	0.00%
2018/11/28	1	30.85	0	0.00	31.10	1	11,210	0.01%
2018/11/27	2	30.83	2	31.03	30.85	0	11,055	0.00%
2018/11/26	23	31.68	1	31.20	31.20	22	10,979	0.20%
2018/11/23	2	31.73	0	0.00	31.85	2	10,832	0.02%
2018/11/22	6	32.03	9	31.91	31.70	-3	10,775	-0.03%
2018/11/21	0	0.00	1	32.95	32.60	-1	10,602	-0.01%
2018/11/20	3	32.98	3	33.10	33.10	0	10,498	0.00%
2018/11/19	1	32.85	1	32.90	32.85	0	10,461	0.00%
2018/11/16	0	0.00	1	32.50	32.55	-1	10,410	-0.01%
2018/11/14	0	0.00	20	31.90	32.00	-20	10,300	-0.19%
2018/11/12	1	31.50	14	31.49	31.35	-13	10,092	-0.13%
2018/11/07	17	31.49	16	31.77	31.15	1	9,901	0.01%
2018/11/05	2	30.55	0	0.00	30.55	2	9,609	0.02%
2018/11/02	0	0.00	13	30.36	30.55	-13	9,579	-0.14%
2018/11/01	5	30.07	10	30.47	30.00	-5	9,521	-0.05%
2018/10/31	11	30.55	2	30.60	30.70	9	9,368	0.10%
2018/10/30	28	30.96	4	30.58	30.35	24	9,227	0.26%
2018/10/29	10	30.24	6	30.42	30.90	4	8,839	0.05%
2018/10/26	8	29.59	17	29.64	29.50	-9	8,379	-0.11%
2018/10/25	7	28.73	2	29.33	28.85	5	8,182	0.06%
2018/10/24	1	28.70	1	29.40	29.25	0	8,066	0.00%
2018/10/23	8	29.15	0	0.00	29.05	8	8,025	0.10%
2018/10/22	3	29.35	1	29.25	29.15	2	7,724	0.03%
2018/10/19	4	29.30	10	29.35	29.05	-6	7,663	-0.08%
2018/10/18	2	29.50	30	29.13	29.60	-28	7,530	-0.37%
2018/10/17	1	27.90	0	0.00	27.70	1	7,206	0.01%
2018/10/15	6	27.55	0	0.00	27.40	6	7,120	0.08%
2018/10/12	11	28.34	10	27.88	28.40	1	7,056	0.01%
2018/10/11	10	27.20	0	0.00	27.05	10	6,948	0.14%
2018/10/09	5	28.50	0	0.00	28.50	5	6,786	0.07%
2018/10/08	0	0.00	10	28.80	28.55	-10	6,735	-0.15%
2018/10/05	10	28.20	0	0.00	28.35	10	6,666	0.15%
2018/10/04	12	29.16	1	29.00	28.95	11	6,444	0.17%
2018/10/03	1	30.10	100	29.80	29.80	-99	6,320	-1.57%
2018/10/02	1	29.50	10	30.05	29.50	-9	6,271	-0.14%
2018/10/01	11	30.24	10.4	30.10	30.25	0.6	6,159	0.01%
2018/09/28	11	29.81	23	29.77	29.90	-12	6,166	-0.19%
2018/09/27	20	28.75	0	0.00	29.00	20	6,027	0.33%
2018/09/26	0	0.00	6	28.04	28.55	-6	5,961	-0.10%
2018/09/25	0	0.00	10	27.75	28.05	-10	5,714	-0.17%
2018/09/21	0	0.00	15	26.85	26.95	-15	5,414	-0.28%
2018/09/20	0	0.00	33	26.40	26.50	-33	5,337	-0.62%
2018/09/12	0	0.00	10	25.80	25.75	-10	5,054	-0.20%
2018/09/10	10	25.25	22	25.52	25.50	-12	4,982	-0.24%
2018/09/07	10	25.55	30	25.50	25.55	-20	4,997	-0.40%
2018/09/06	0	0.00	6	25.70	25.75	-6	4,944	-0.12%
2018/09/05	0	0.00	1	25.85	25.90	-1	4,864	-0.02%
2018/09/04	0	0.00	2	25.85	25.90	-2	4,826	-0.04%
2018/08/31	0	0.00	10	25.90	25.90	-10	4,769	-0.21%
2018/08/30	10	25.65	0	0.00	25.65	10	4,694	0.21%
2018/08/27	0	0.00	10	26.15	26.15	-10	4,598	-0.22%
2018/08/24	4	25.95	0	0.00	26.15	4	4,600	0.09%
2018/08/22	0	0.00	10	26.00	26.00	-10	4,732	-0.21%
2018/08/21	0	0.00	1	25.30	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	150	25.24	25.20	-150	4,507	-3.33%	大賣/鉅額交易
2018/08/16	2	24.95	0	0.00	25.00	2	4,539	0.04%
2018/08/13	10	25.15	10	25.45	25.10	0	4,479	0.00%
2018/08/10	0	0.00	1	25.10	25.25	-1	4,372	-0.02%
2018/08/08	0	0.00	10	25.00	25.05	-10	4,309	-0.23%
2018/08/03	0	0.00	5	24.70	24.70	-5	4,394	-0.11%
2018/08/02	29	24.65	20	24.68	24.65	9	4,364	0.21%
2018/07/31	11	24.59	0	0.00	24.85	11	4,281	0.26%
2018/07/30	113	25.00	0	0.00	25.10	113	4,176	2.71%	大買/鉅額交易
2018/07/26	0	0.00	1	25.05	25.00	-1	4,053	-0.02%
2018/07/17	0	0.00	32	24.97	25.15	-32	3,878	-0.82%
2018/07/16	0	0.00	10	24.80	24.80	-10	3,760	-0.27%
2018/07/13	0	0.00	551	24.40	24.50	-551	3,724	-14.79%	大賣/鉅額交易
2018/07/10	2	24.30	2	24.35	24.45	0	3,628	0.00%
2018/07/05	0	0.00	42	24.23	24.30	-42	3,275	-1.28%
2018/07/04	551	23.99	10	24.00	24.05	541	3,025	17.88%	大買/鉅額交易
2018/07/03	1	23.60	0	0.00	23.60	1	2,900	0.03%
2018/06/29	0	0.00	25	23.86	23.90	-25	2,896	-0.86%
2018/06/28	0	0.00	10	23.80	23.70	-10	2,828	-0.35%
2018/06/25	0	0.00	3	23.40	23.55	-3	2,819	-0.11%
2018/06/22	3	23.50	0	0.00	23.50	3	2,797	0.11%
2018/06/20	0	0.00	1	23.40	23.70	-1	2,800	-0.04%
2018/06/19	2	23.48	0	0.00	23.40	2	2,793	0.07%
2018/06/14	12	23.30	0	0.00	23.30	12	2,694	0.45%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/06/12	1	23.50	1	23.55	23.55	0	2,732	0.00%
2018/06/08	2	23.63	0	0.00	23.70	2	2,750	0.07%
2018/06/07	2	23.70	2	23.85	23.85	0	2,755	0.00%
2018/06/06	0	0.00	2	23.80	23.85	-2	2,759	-0.07%
2018/06/05	4	23.79	0	0.00	23.80	4	2,758	0.15%
2018/06/04	1	23.55	18	23.79	23.90	-17	2,749	-0.62%
2018/06/01	3	23.30	6	23.45	23.55	-3	2,739	-0.11%
2018/05/31	30	23.27	12	23.66	23.15	18	2,696	0.67%
2018/05/30	5	23.64	12	23.61	23.50	-7	2,387	-0.29%
2018/05/29	1	23.85	7	23.96	23.90	-6	2,348	-0.26%
2018/05/28	5	23.85	0	0.00	23.95	5	2,352	0.21%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/23	2	23.60	4	23.80	23.75	-2	2,277	-0.09%
2018/05/22	6	23.72	10	23.80	23.70	-4	2,266	-0.18%
2018/05/21	0	0.00	2	23.80	23.80	-2	2,281	-0.09%
2018/05/17	1	23.35	0	0.00	23.40	1	2,309	0.04%
2018/05/16	0	0.00	2	23.40	23.40	-2	2,301	-0.09%
2018/05/15	2	23.45	12	23.51	23.40	-10	2,352	-0.43%
2018/05/14	0	0.00	16	23.25	23.35	-16	2,391	-0.67%
2018/05/11	0	0.00	10	22.80	22.85	-10	2,335	-0.43%
2018/05/10	10	22.30	0	0.00	22.30	10	2,311	0.43%
2018/05/08	0	0.00	2	22.43	22.35	-2	2,305	-0.09%
2018/05/04	0	0.00	1	22.50	22.45	-1	2,326	-0.04%
2018/05/03	4	22.59	0	0.00	22.50	4	2,346	0.17%
2018/05/02	10	22.80	0	0.00	22.85	10	2,357	0.42%
2018/04/26	1	22.50	0	0.00	22.50	1	2,311	0.04%
2018/04/24	1	22.60	0	0.00	22.55	1	2,338	0.04%
2018/04/23	11	22.80	0	0.00	22.70	11	2,366	0.46%
2018/04/19	0	0.00	6	23.10	23.10	-6	2,375	-0.25%
2018/04/18	1	23.00	0	0.00	23.00	1	2,395	0.04%
2018/04/17	0	0.00	10	23.20	23.20	-10	2,387	-0.42%
2018/04/16	1	22.70	0	0.00	22.80	1	2,334	0.04%
2018/04/13	1	22.80	0	0.00	22.85	1	2,343	0.04%
2018/03/27	1	22.55	0	0.00	22.55	1	2,382	0.04%
2018/03/23	10	22.50	0	0.00	22.45	10	2,363	0.42%
2018/03/22	0	0.00	10	22.75	22.75	-10	2,341	-0.43%
2018/03/21	1	22.75	0	0.00	22.80	1	2,334	0.04%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/14	10	22.80	0	0.00	22.80	10	2,361	0.42%
2018/03/12	0	22.60	0	0.00	22.60	0	2,365	0.00%
2018/02/27	1	22.75	0	0.00	22.65	1	2,447	0.04%
2018/02/22	0	0.00	5	22.85	22.70	-5	2,508	-0.20%
2018/02/21	0	0.00	5	22.45	22.65	-5	2,568	-0.19%
2018/02/12	11	21.85	0	0.00	21.85	11	2,607	0.42%
2018/02/06	5	22.50	0	0.00	22.35	5	2,537	0.20%
2018/02/05	10	23.30	0	0.00	23.30	10	2,425	0.41%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/17	11	23.98	0	0.00	24.00	11	2,446	0.45%
2018/01/12	21	23.75	0	0.00	23.75	21	2,540	0.83%
2018/01/09	1	23.70	0	0.00	23.70	1	2,511	0.04%