台灣高鐵 (2633)-康和-嘉義券商分點個股進出

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
28.25
漲跌
▲0.20
漲幅
+0.71%
成交量
4,176張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:13:35(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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/16	1	28.10	0	0.00	28.05	1	2,863	0.03%
2024/12/11	1	28.30	0	0.00	28.30	1	2,921	0.03%
2024/12/03	5	28.47	0	0.00	28.55	5	2,975	0.17%
2024/11/26	1	28.60	0	0.00	28.55	1	3,083	0.03%
2024/11/25	0	28.65	0	0.00	28.75	0	3,070	0.00%
2024/11/21	2	28.60	0	0.00	28.60	2	2,890	0.07%
2024/11/15	1	28.60	0	0.00	28.70	1	2,989	0.03%
2024/11/13	1	28.60	0	0.00	28.50	1	3,149	0.03%
2024/11/12	1	28.50	0	0.00	28.80	1	3,168	0.03%
2024/11/06	1	29.00	0	0.00	29.00	1	3,182	0.03%
2024/10/29	2	28.98	0	0.00	29.15	2	3,375	0.06%
2024/10/25	1	29.10	0	0.00	29.15	1	3,394	0.03%
2024/10/24	2	29.05	0	0.00	29.05	2	3,450	0.06%
2024/10/22	0	0.00	1	29.15	29.10	-1	3,528	-0.03%
2024/10/01	1	29.55	0	0.00	29.65	1	4,131	0.02%
2024/09/30	1	29.65	0	0.00	29.60	1	4,165	0.02%
2024/09/26	1	29.65	2	29.60	29.65	-1	4,241	-0.02%
2024/09/25	0.1	29.70	0	0.00	29.70	0.1	4,326	0.00%
2024/09/16	0.5	29.70	0	0.00	29.70	0.5	4,560	0.01%
2024/09/13	0	0.00	233	29.47	29.60	-233	4,582	-5.08%	大賣/鉅額交易
2024/09/11	0	0.00	1	29.55	29.30	-1	4,623	-0.02%
2024/09/04	2.2	29.05	0	0.00	29.00	2.2	4,627	0.05%
2024/08/22	1	29.50	0	0.00	29.45	1	4,806	0.02%
2024/08/21	0	0.00	2.1	29.65	29.65	-2.1	4,831	-0.04%
2024/08/16	0	0.00	2	30.00	29.85	-2	4,806	-0.04%
2024/08/12	0	0.00	1	29.30	29.30	-1	4,732	-0.02%
2024/08/09	2	29.15	0	0.00	29.20	2	4,805	0.04%
2024/08/07	1	29.00	0	0.00	29.30	1	4,840	0.02%
2024/08/06	1	28.90	0	0.00	29.05	1	4,801	0.02%
2024/08/02	0	0.00	2	29.75	29.85	-2	4,647	-0.04%
2024/08/01	0	0.00	3	29.87	29.90	-3	4,615	-0.06%
2024/07/23	6	29.77	0	0.00	29.90	6	4,636	0.13%
2024/07/18	0	29.70	0	0.00	29.90	0	4,470	0.00%
2024/07/16	1	29.70	0	0.00	29.85	1	4,374	0.02%
2024/07/15	1	30.65	1	30.85	30.65	0	4,375	0.00%
2024/07/04	0	0.00	2	30.58	30.65	-2	4,245	-0.05%
2024/07/02	3	30.30	0	0.00	30.40	3	4,142	0.07%
2024/06/28	0	0.00	1	30.45	30.40	-1	4,024	-0.03%
2024/06/27	0	0.00	3	30.05	30.25	-3	3,894	-0.08%
2024/06/26	0	0.00	0	30.10	29.90	0	3,822	0.00%
2024/06/25	0	0.00	0	30.15	30.05	0	3,818	0.00%
2024/06/24	0	0.00	0	30.05	30.05	0	3,806	0.00%
2024/06/21	0	0.00	0	30.03	29.95	0	3,817	0.00%
2024/06/20	0	0.00	0	30.00	29.95	0	3,784	0.00%
2024/06/19	0	0.00	0	30.00	29.85	0	3,778	0.00%
2024/06/18	0	0.00	0	30.00	29.95	0	3,719	0.00%
2024/06/17	0	0.00	0	30.00	29.90	0	3,734	0.00%
2024/06/12	0	0.00	0	30.00	29.80	0	4,025	0.00%
2024/06/11	0	0.00	2	29.95	29.80	-2	4,030	-0.05%
2024/06/06	0	0.00	0	30.00	30.00	0	4,074	0.00%
2024/06/05	0	0.00	3	29.90	29.80	-3	4,088	-0.07%
2024/06/04	10	29.80	0	0.00	29.80	10	4,067	0.25%
2024/06/03	0	0.00	0	30.00	30.00	0	4,057	0.00%
2024/05/30	1	29.75	0	30.00	29.65	1	3,994	0.02%
2024/05/29	3	30.00	0	0.00	29.85	3	3,949	0.08%
2024/05/28	5	30.00	0	0.00	30.00	5	3,945	0.13%
2024/05/24	0	0.00	0	30.25	30.05	0	4,010	0.00%
2024/05/22	0	0.00	0	30.45	30.40	0	3,938	0.00%
2024/05/20	0	0.00	1.2	30.54	30.55	-1.2	3,914	-0.03%
2024/05/17	0	0.00	0	30.50	30.40	0	3,912	0.00%
2024/05/16	0	0.00	0	30.40	30.45	0	3,879	0.00%
2024/05/15	0	0.00	0	30.40	30.35	0	3,835	0.00%
2024/05/14	0	0.00	0	30.50	30.40	0	3,823	0.00%
2024/05/13	0	0.00	0	30.50	30.50	0	3,764	0.00%
2024/05/10	0	0.00	0	30.30	30.35	0	3,707	0.00%
2024/05/08	0	0.00	0	30.45	30.35	0	3,694	0.00%
2024/05/06	0	0.00	0	30.10	30.50	0	3,629	0.00%
2024/05/03	0	0.00	0	30.10	30.05	0	3,529	0.00%
2024/05/02	0	0.00	0	30.10	30.05	0	3,534	0.00%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/26	0.1	29.85	0	0.00	29.95	0.1	3,451	0.00%
2024/04/24	0	0.00	0	30.00	29.85	0	3,461	0.00%
2024/04/23	0	0.00	1	29.95	29.75	-1	3,548	-0.03%
2024/04/22	0	0.00	2	29.68	29.95	-2	3,554	-0.06%
2024/04/19	3	29.37	0	0.00	29.30	3	3,489	0.09%
2024/04/18	0	0.00	1	29.70	29.60	-1	3,378	-0.03%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/16	1	29.60	1	29.80	29.55	0	3,313	0.00%
2024/04/15	0	0.00	0	30.15	30.00	0	3,219	0.00%
2024/04/12	2	30.03	0	0.00	30.15	2	3,206	0.06%
2024/04/11	0	0.00	0	30.15	30.15	0	3,224	0.00%
2024/04/10	0	0.00	0	30.15	30.15	0	3,216	0.00%
2024/04/09	0	0.00	2	30.05	30.10	-2	3,224	-0.06%
2024/04/08	0	0.00	0	30.05	30.10	0	3,219	0.00%
2024/04/02	0	30.20	2	30.10	30.15	-2	3,267	-0.06%
2024/04/01	0	0.00	0.2	30.21	30.20	-0.2	3,275	-0.01%
2024/03/29	0	0.00	0	30.20	30.10	0	3,279	0.00%
2024/03/28	0	0.00	0	30.18	30.15	0	3,256	0.00%
2024/03/25	0	0.00	0	30.20	30.10	0	3,182	0.00%
2024/03/22	0	0.00	0	30.10	29.95	0	3,154	0.00%
2024/03/12	0	0.00	160	29.92	30.05	-160	2,842	-5.63%	大賣/鉅額交易
2024/03/08	3	29.90	2	29.85	29.90	1	2,815	0.04%
2024/03/06	160	30.16	0	0.00	29.70	160	2,766	5.78%	大買/鉅額交易
2024/03/04	0	0.00	20	29.80	29.80	-20	2,859	-0.70%
2024/02/29	0	0.00	1	30.19	30.20	-1	2,824	-0.04%
2024/02/23	20	29.48	0	0.00	29.40	20	2,687	0.74%
2024/02/19	0	0.00	0	29.55	29.50	0	2,694	0.00%
2024/02/16	2	29.40	0	0.00	29.45	2	2,726	0.07%
2024/02/15	1	29.35	2	29.35	29.35	-1	2,717	-0.04%
2024/02/05	0	0.00	0.3	29.80	29.75	-0.3	2,630	-0.01%
2024/02/02	0	0.00	0.8	29.85	29.85	-0.8	2,619	-0.03%
2024/01/31	0.1	29.65	0	0.00	29.55	0.1	2,660	0.00%
2024/01/30	1	29.65	0	0.00	29.70	1	2,649	0.04%
2024/01/29	1	29.75	0	0.00	29.80	1	2,681	0.04%
2024/01/19	1	29.55	0	0.00	29.70	1	2,868	0.03%
2024/01/18	0	29.45	0	0.00	29.35	0	2,973	0.00%
2024/01/05	2	30.00	0	0.00	30.15	2	3,060	0.07%
2024/01/04	0	0.00	0	30.52	30.35	0	3,048	0.00%
2024/01/02	0	0.00	1	30.65	30.80	-1	3,088	-0.03%
2023/12/29	0	0.00	1	30.65	30.70	-1	3,097	-0.03%
2023/12/28	0	0.00	1	30.55	30.65	-1	3,101	-0.03%
2023/12/20	0	0.00	1	30.30	30.30	-1	3,053	-0.03%
2023/12/14	0	0.00	0	30.60	30.40	0	3,068	0.00%
2023/12/12	0	0.00	0	30.50	30.60	0	3,255	0.00%
2023/12/11	0	0.00	0	30.38	30.45	0	3,327	0.00%
2023/12/08	0	0.00	1.1	30.20	30.20	-1.1	3,341	-0.03%
2023/12/04	0	0.00	1	30.15	30.00	-1	3,339	-0.03%
2023/11/30	0	0.00	0	30.10	30.10	0	3,435	0.00%
2023/11/28	0	0.00	1	30.15	30.15	-1	3,297	-0.03%
2023/11/27	1.3	29.95	0	30.20	29.85	1.3	3,346	0.04%
2023/11/15	0	0.00	0	30.10	30.15	0	3,240	0.00%
2023/11/13	1	30.00	0	30.10	30.00	1	3,223	0.03%
2023/11/10	0	0.00	0	30.00	29.90	0	3,229	0.00%
2023/11/06	0	0.00	2	30.15	30.15	-2	3,295	-0.06%
2023/11/03	0	0.00	0	30.00	29.90	0	3,264	0.00%
2023/11/02	0	0.00	2	29.73	29.70	-2	3,274	-0.06%
2023/10/26	1	29.30	0	0.00	29.15	1	3,287	0.03%
2023/10/25	20	29.55	0	29.67	29.65	20	3,193	0.63%
2023/10/19	2	30.00	0	0.00	30.05	2	3,081	0.06%
2023/10/18	2	30.10	0	0.00	30.20	2	3,075	0.07%
2023/10/16	1	30.25	2	30.25	30.30	-1	3,084	-0.03%
2023/10/12	0	0.00	2	30.20	30.45	-2	3,158	-0.06%
2023/10/11	0	0.00	2	30.23	30.30	-2	3,146	-0.06%
2023/10/06	2	29.98	0	0.00	30.00	2	3,160	0.06%
2023/10/05	0	30.10	0	30.10	29.85	0	3,196	0.00%
2023/10/03	3	30.10	0	0.00	30.05	3	3,253	0.09%
2023/10/02	0	0.00	0	30.40	30.30	0	3,350	0.00%
2023/09/28	2	30.00	0	0.00	29.95	2	3,441	0.06%
2023/09/25	2	30.10	0	0.00	30.10	2	3,509	0.06%
2023/09/21	1	29.90	0	0.00	29.85	1	3,596	0.03%
2023/09/20	1	30.15	0	0.00	30.15	1	3,577	0.03%
2023/09/19	1	30.30	0	0.00	30.20	1	3,584	0.03%
2023/09/18	10	30.80	0	0.00	30.55	10	3,576	0.28%
2023/09/15	0	0.00	1	30.90	30.80	-1	3,581	-0.03%
2023/09/13	0.1	30.15	1	30.00	30.25	-0.9	3,336	-0.03%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/01	0	0.00	0	30.00	29.95	0	3,435	0.00%
2023/08/31	0	30.00	0	30.00	29.75	0	3,461	0.00%
2023/08/30	0	0.00	0	30.00	29.90	0	3,408	0.00%
2023/08/25	5	29.95	0	30.00	29.85	5	3,678	0.14%
2023/08/23	0	0.00	1	29.55	29.45	-1	3,763	-0.03%
2023/08/17	1	29.00	0	0.00	29.15	1	4,006	0.02%
2023/08/14	5	29.25	0	0.00	29.25	5	4,345	0.12%
2023/08/04	1	30.00	0	0.00	29.80	1	5,035	0.02%
2023/08/02	5	30.00	0	0.00	29.95	5	4,979	0.10%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/18	1	30.25	0	0.00	30.25	1	4,982	0.02%
2023/07/14	2	30.30	0	0.00	30.25	2	4,967	0.04%
2023/07/12	0	0.00	4	30.80	30.80	-4	4,956	-0.08%
2023/07/07	1	31.20	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	31.75	0	32.15	31.55	1	4,966	0.02%
2023/07/04	0	0.00	0	32.30	32.25	0	4,854	0.00%
2023/07/03	0	0.00	2	32.25	32.40	-2	4,858	-0.04%
2023/06/30	0	0.00	0	32.15	32.15	0	4,865	0.00%
2023/06/29	0	0.00	4	32.25	32.10	-4	4,832	-0.08%
2023/06/28	0	0.00	5	32.10	32.15	-5	4,837	-0.10%
2023/06/21	0	0.00	0	32.60	32.60	0	4,828	0.00%
2023/06/13	1	32.45	0	0.00	32.60	1	4,904	0.02%
2023/06/09	3	32.75	3	32.85	32.90	0	4,939	0.00%
2023/06/07	1	32.95	0	0.00	33.00	1	5,038	0.02%
2023/06/01	0	0.00	1	32.40	32.65	-1	5,288	-0.02%
2023/05/31	1	32.50	0	0.00	32.55	1	5,290	0.02%
2023/05/24	0	0.00	100	33.00	33.20	-100	5,080	-1.97%
2023/05/23	0	0.00	4	33.00	33.30	-4	5,021	-0.08%
2023/05/22	0	0.00	0	32.99	32.95	0	4,966	0.00%
2023/05/18	5	33.20	1	32.85	32.70	4	4,814	0.08%
2023/05/17	0	0.00	2	32.70	33.30	-2	4,601	-0.04%
2023/05/16	0	0.00	20	32.10	32.25	-20	4,258	-0.47%
2023/05/15	20	31.75	18	31.78	31.80	2	4,032	0.05%
2023/05/09	0.1	31.12	0	0.00	31.15	0.1	3,819	0.00%
2023/05/04	0	0.00	0	31.10	31.20	0	3,881	0.00%
2023/05/02	0	0.00	0	31.10	31.20	0	3,976	0.00%
2023/04/27	0.1	30.75	0	0.00	30.85	0.1	4,047	0.00%
2023/04/26	0.1	30.70	3	30.80	30.85	-3	4,057	-0.07%
2023/04/25	0.1	30.70	0	0.00	30.75	0.1	4,088	0.00%
2023/04/24	0	0.00	1	30.85	30.95	-1	4,096	-0.02%
2023/04/20	1.1	30.51	14	30.55	30.65	-12.9	4,119	-0.31%
2023/04/19	0.2	30.73	0	0.00	30.75	0.2	4,138	0.00%
2023/04/18	1.1	31.19	0	0.00	31.10	1.1	4,123	0.03%
2023/04/17	2.3	31.13	0	31.10	31.15	2.3	4,101	0.05%
2023/04/14	0	0.00	3	30.90	30.90	-3	4,034	-0.07%
2023/04/13	0.5	30.90	0	30.75	30.90	0.5	4,011	0.01%
2023/04/11	0.5	30.40	0	30.30	30.40	0.5	3,856	0.01%
2023/04/07	0	0.00	0	30.40	30.15	0	3,806	0.00%
2023/03/31	0	0.00	5	30.23	30.25	-5	3,790	-0.13%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/27	0	30.15	3	30.18	30.00	-3	3,851	-0.08%
2023/03/24	0	0.00	16	29.93	30.05	-16	3,939	-0.41%
2023/03/23	0	0.00	2	29.80	30.00	-2	4,014	-0.05%
2023/03/21	0.1	29.70	0	29.80	29.60	0.1	4,074	0.00%
2023/03/20	0	0.00	0	29.60	29.50	0	4,093	0.00%
2023/03/15	0	0.00	0	29.90	29.50	0	4,017	0.00%
2023/03/14	1	29.50	10	29.85	29.60	-9	3,989	-0.23%
2023/03/13	0	0.00	0	30.00	29.95	0	3,978	0.00%
2023/03/10	1	29.90	0	0.00	29.90	1	3,968	0.03%
2023/03/08	1	30.35	0	30.50	30.50	1	3,970	0.02%
2023/03/07	5	30.32	0	0.00	30.35	5	3,919	0.13%
2023/03/06	0	0.00	1	30.00	30.05	-1	3,871	-0.03%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/02/22	0	0.00	1	29.25	29.20	-1	3,596	-0.03%
2023/02/13	0	0.00	0.1	29.00	28.95	-0.1	3,800	0.00%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/01/30	0	0.00	0.1	29.10	29.20	-0.1	3,560	0.00%
2023/01/05	0	0.00	0.2	29.00	28.85	-0.2	3,416	-0.01%
2022/12/27	0	29.00	0.2	29.10	28.95	-0.2	3,488	-0.01%
2022/12/23	0	28.90	0	0.00	28.75	0	3,557	0.00%
2022/12/22	0	0.00	0	28.95	28.90	0	3,591	0.00%
2022/12/21	0	28.75	0	0.00	28.75	0	3,619	0.00%
2022/12/20	4	29.05	0	0.00	28.70	4	3,599	0.11%
2022/12/16	90	29.10	0	0.00	29.45	90	3,553	2.53%
2022/12/14	0	0.00	0.1	28.70	28.95	-0.1	3,395	0.00%
2022/12/13	0	0.00	0	28.50	28.45	0	3,325	0.00%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/09	0	0.00	0.9	28.40	28.50	-0.9	3,384	-0.03%
2022/12/06	0	0.00	2	28.45	28.30	-2	3,387	-0.06%
2022/12/01	1	28.70	0	0.00	28.65	1	3,334	0.03%
2022/11/30	0	0.00	1.2	28.40	28.95	-1.2	3,289	-0.04%
2022/11/29	0	0.00	1	28.35	28.40	-1	3,165	-0.03%
2022/11/24	0	0.00	110	28.30	28.35	-110	3,110	-3.54%	大賣/鉅額交易
2022/11/18	1	28.15	0	0.00	28.00	1	3,116	0.03%
2022/11/17	1	28.10	0	0.00	28.25	1	3,106	0.03%
2022/11/14	0	0.00	2	28.53	28.60	-2	3,029	-0.07%
2022/11/11	0	0.00	2	28.30	28.20	-2	2,955	-0.07%
2022/11/09	0	0.00	1	28.20	28.20	-1	2,910	-0.03%
2022/11/02	2	27.95	0	0.00	27.80	2	2,888	0.07%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/27	0	0.00	60	27.95	27.95	-60	2,952	-2.03%
2022/10/26	0	0.00	1	27.75	27.80	-1	2,983	-0.03%
2022/10/20	2	27.05	0	0.00	27.40	2	2,974	0.07%
2022/10/18	60	27.63	60	28.00	28.15	0	2,920	0.00%
2022/10/17	61	27.35	0	0.00	27.35	61	2,884	2.11%
2022/10/11	0	28.40	0	0.00	28.40	0	2,957	0.00%
2022/10/03	47	28.35	2	28.45	28.45	45	3,236	1.39%
2022/09/29	53	28.00	0	0.00	28.25	53	3,301	1.61%
2022/09/28	1	27.90	0.1	28.05	28.00	0.9	3,310	0.03%
2022/09/20	0	0.00	6	28.85	28.95	-6	3,301	-0.18%
2022/09/15	0	0.00	5	28.88	28.75	-5	3,241	-0.15%
2022/08/25	0	29.00	0	0.00	28.75	0	3,218	0.00%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/07/28	1	29.05	1	29.10	29.15	0	3,950	0.00%
2022/07/27	0	0.00	8	29.20	29.25	-8	3,948	-0.20%
2022/07/22	0	0.00	1	29.25	29.25	-1	4,020	-0.02%
2022/07/21	0	0.00	2	29.20	29.20	-2	4,054	-0.05%
2022/07/20	0	29.35	0	0.00	29.00	0	4,029	0.00%
2022/07/19	0	0.00	1	29.55	29.35	-1	4,022	-0.02%
2022/07/18	8	29.40	0	0.00	29.45	8	3,999	0.20%
2022/07/15	0.1	29.25	0	0.00	29.30	0.1	3,957	0.00%
2022/07/14	1.1	29.41	3	29.42	29.30	-1.9	3,930	-0.05%
2022/07/13	0.4	28.85	0	0.00	28.90	0.4	3,759	0.01%
2022/07/12	0	0.00	0	28.50	28.65	0	3,668	0.00%
2022/07/08	0	28.60	2	28.45	28.60	-2	3,620	-0.05%
2022/07/07	0.1	27.80	5	28.15	28.10	-4.9	3,567	-0.14%
2022/07/06	0	0.00	0.2	27.80	27.65	-0.2	3,530	-0.01%
2022/06/29	0	0.00	0.2	28.15	28.45	-0.2	3,525	0.00%
2022/06/24	0	0.00	0.1	27.95	28.15	-0.1	3,491	0.00%
2022/06/20	0	0.00	1	27.45	27.35	-1	3,416	-0.03%
2022/06/14	1	27.50	0	0.00	27.50	1	3,504	0.03%
2022/06/13	1.1	27.52	0	0.00	27.50	1.1	3,501	0.03%
2022/06/10	0	27.85	0	0.00	27.80	0	3,483	0.00%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/08	0	28.15	0	0.00	27.80	0	3,466	0.00%
2022/06/07	0	28.20	0	0.00	27.90	0	3,443	0.00%
2022/06/06	0	28.15	0.1	28.20	28.20	-0.1	3,439	0.00%
2022/06/02	0	27.95	0	0.00	28.15	0	3,523	0.00%
2022/05/31	0	0.00	1	27.70	27.70	-1	3,647	-0.03%
2022/05/30	0.1	28.20	0	0.00	28.25	0.1	3,484	0.00%
2022/05/16	1.1	27.01	0	0.00	27.10	1.1	3,691	0.03%
2022/05/12	0.1	26.62	0	0.00	26.30	0.1	3,646	0.00%
2022/05/11	0.1	27.06	0	0.00	26.95	0.1	3,534	0.00%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/05/03	0.1	28.00	0	0.00	27.85	0.1	3,652	0.00%
2022/04/21	0	28.55	0	0.00	28.45	0	3,843	0.00%
2022/04/20	0	28.45	0	0.00	28.55	0	3,846	0.00%
2022/04/15	2	28.50	1	28.55	28.40	1	3,838	0.03%
2022/04/07	3	28.55	0	0.00	28.45	3	3,739	0.08%
2022/04/06	0	0.00	2	28.60	28.70	-2	3,716	-0.05%
2022/03/25	2	28.80	0	0.00	28.80	2	3,696	0.05%
2022/03/24	2	29.00	0	0.00	29.00	2	3,703	0.05%
2022/03/23	2	29.10	0	0.00	29.20	2	3,802	0.05%
2022/03/18	0	0.00	1	29.10	29.65	-1	3,911	-0.03%
2022/03/17	0	0.00	2	28.85	28.90	-2	3,868	-0.05%
2022/03/15	2	28.35	0	0.00	28.45	2	3,883	0.05%
2022/03/14	1	28.45	0	0.00	28.70	1	3,899	0.03%
2022/03/10	0	0.00	4	28.65	28.65	-4	3,951	-0.10%
2022/03/08	2	28.30	1	28.10	28.05	1	4,013	0.02%
2022/03/07	3	28.58	0	0.00	28.50	3	3,964	0.08%
2022/02/25	1	29.00	1	29.55	29.55	0	4,548	0.00%
2022/02/23	10	29.20	0	0.00	29.15	10	4,498	0.22%
2022/02/21	0	0.00	1	29.30	29.30	-1	4,613	-0.02%
2022/02/17	0	0.00	1	29.55	29.50	-1	4,710	-0.02%
2022/02/15	0	0.00	2	29.05	29.00	-2	4,604	-0.04%
2022/02/10	13	29.00	1	29.05	29.20	12	4,715	0.25%
2022/02/07	1	28.20	0	0.00	28.40	1	4,703	0.02%
2022/01/26	2	28.38	0	0.00	28.45	2	4,655	0.04%
2022/01/25	5	28.20	10	28.20	28.15	-5	4,681	-0.11%
2022/01/20	1	28.85	0	0.00	28.85	1	4,513	0.02%
2022/01/19	1	28.70	0	0.00	28.80	1	4,486	0.02%
2022/01/17	2	29.10	2	29.10	29.10	0	4,323	0.00%
2022/01/13	0	0.00	2	29.35	29.45	-2	4,297	-0.05%
2022/01/11	1	29.15	5	29.35	29.35	-4	4,340	-0.09%
2022/01/10	3	29.25	0	0.00	29.20	3	4,374	0.07%
2022/01/03	2.1	29.55	0	0.00	29.40	2.1	4,446	0.05%
2021/12/29	0	0.00	2	29.55	29.60	-2	4,509	-0.04%
2021/12/20	1	29.15	0	0.00	29.30	1	4,662	0.02%
2021/12/17	5	29.14	1	29.55	29.15	4	4,654	0.09%
2021/12/15	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/14	4	29.30	0	0.00	29.30	4	4,733	0.08%
2021/12/08	0	0.00	1	29.70	29.75	-1	4,602	-0.02%
2021/12/02	2	29.75	0	0.00	29.90	2	4,519	0.04%
2021/12/01	0.1	30.00	10	29.75	29.90	-9.9	4,464	-0.22%
2021/11/29	0	0.00	1	29.60	29.50	-1	4,170	-0.02%
2021/11/26	3	30.03	2	30.45	30.05	1	4,078	0.02%
2021/11/25	9	30.31	2.4	30.44	30.60	6.6	3,994	0.16%
2021/11/24	5	29.70	2	29.95	29.95	3	3,739	0.08%
2021/11/23	3	29.70	10	29.78	29.60	-7	3,665	-0.19%
2021/11/22	3	29.80	61	29.65	29.70	-58	3,635	-1.60%
2021/11/18	3	29.22	0	0.00	29.35	3	3,531	0.08%
2021/11/17	81	29.16	0	0.00	29.20	81	3,482	2.33%
2021/11/11	5	29.18	0	0.00	29.20	5	3,512	0.14%
2021/11/10	2	29.25	0	0.00	29.25	2	3,582	0.06%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/10/29	2	28.95	0	0.00	29.05	2	3,419	0.06%
2021/10/26	2	29.25	0	0.00	29.25	2	3,395	0.06%
2021/10/25	0	0.00	0	29.30	29.25	0	3,393	0.00%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/04	2	29.08	0	0.00	29.00	2	3,646	0.05%
2021/10/01	2	29.20	0	0.00	29.20	2	3,611	0.06%
2021/09/30	2	29.35	0	0.00	29.60	2	3,587	0.06%
2021/09/28	0	0.00	1	29.80	29.90	-1	3,602	-0.03%
2021/09/22	1	29.10	2	29.20	29.35	-1	3,673	-0.03%
2021/09/17	0	0.00	10	30.00	29.20	-10	3,572	-0.28%
2021/08/26	0	0.00	10	29.70	29.90	-10	4,147	-0.24%
2021/08/16	7	29.14	0	0.00	29.10	7	4,374	0.16%
2021/08/09	1	29.90	0	0.00	30.10	1	4,708	0.02%
2021/08/05	0	0.00	1	30.40	30.45	-1	4,968	-0.02%
2021/08/04	0	0.00	5	30.35	30.35	-5	5,269	-0.09%
2021/08/03	0	0.00	10	30.20	30.40	-10	5,437	-0.18%
2021/07/27	6	30.13	0	0.00	30.15	6	5,673	0.11%
2021/07/23	1	30.85	5	30.75	30.90	-4	5,757	-0.07%
2021/07/20	5	30.10	0	0.00	29.95	5	5,753	0.09%
2021/07/19	0	0.00	4	30.00	30.15	-4	5,792	-0.07%
2021/07/16	0	0.00	5	29.95	29.90	-5	5,893	-0.08%
2021/07/15	0	0.00	5	29.85	29.85	-5	5,958	-0.08%
2021/07/08	0	0.00	1	29.90	29.95	-1	6,355	-0.02%
2021/07/07	0	0.00	1	30.00	29.90	-1	6,382	-0.02%
2021/07/06	0	0.00	4	30.00	29.95	-4	6,432	-0.06%
2021/07/05	5	29.90	0	0.00	29.95	5	6,447	0.08%
2021/07/02	30	29.80	1	29.80	29.80	29	6,506	0.45%
2021/07/01	0	0.00	0.4	29.95	29.90	-0.4	6,520	-0.01%
2021/06/23	0	0.00	1	29.95	30.00	-1	6,835	-0.01%
2021/06/22	5	29.80	0	0.00	29.70	5	6,812	0.07%
2021/06/21	0	0.00	2	29.45	29.45	-2	6,801	-0.03%
2021/06/18	2	29.15	0	0.00	29.00	2	6,780	0.03%
2021/06/16	2	29.80	0	0.00	29.55	2	6,722	0.03%
2021/06/10	0	0.00	1	29.45	29.40	-1	6,918	-0.01%
2021/06/09	0	0.00	1	29.25	29.35	-1	6,951	-0.01%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0	0.00	1	29.20	29.20	-1	6,996	-0.01%
2021/06/03	5	30.00	1	30.30	30.15	4	7,030	0.06%
2021/06/02	1	30.05	1	30.05	30.20	0	7,036	0.00%
2021/06/01	1	29.75	9	29.91	29.95	-8	7,048	-0.11%
2021/05/31	0	0.00	2	29.13	29.45	-2	7,120	-0.03%
2021/05/28	2	28.83	0	0.00	28.90	2	7,173	0.03%
2021/05/26	0	0.00	13	28.30	28.25	-13	7,304	-0.18%
2021/05/17	0	0.00	11	27.15	27.00	-11	7,688	-0.14%
2021/05/14	0	0.00	6	28.61	28.85	-6	7,554	-0.08%
2021/05/13	4	28.35	2	28.10	28.30	2	7,532	0.03%
2021/05/12	8	28.73	11	28.89	28.65	-3	7,417	-0.04%
2021/05/11	5	30.20	0	0.00	30.10	5	7,151	0.07%
2021/05/07	0	0.00	6	30.79	31.00	-6	7,155	-0.08%
2021/05/06	5	30.35	0	0.00	30.60	5	7,185	0.07%
2021/05/04	0	0.00	5	30.70	30.35	-5	7,239	-0.07%
2021/05/03	6	30.87	0	0.00	30.75	6	7,182	0.08%
2021/04/29	0.1	31.40	2	31.35	31.45	-1.9	7,163	-0.03%
2021/04/28	0	0.00	2	31.30	31.40	-2	7,180	-0.03%
2021/04/26	6	31.05	28	31.06	31.35	-22	7,451	-0.30%
2021/04/23	0	0.00	2	31.10	31.20	-2	7,490	-0.03%
2021/04/22	18.1	31.30	22	31.40	31.25	-3.9	7,521	-0.05%
2021/04/21	0	0.00	0	31.35	31.35	0	7,460	0.00%
2021/04/20	0	0.00	1	31.50	31.55	-1	7,485	-0.01%
2021/04/19	0	0.00	5	30.90	31.25	-5	7,449	-0.07%
2021/04/16	0.1	30.85	0	0.00	30.90	0.1	7,421	0.00%
2021/04/15	0	0.00	9	30.60	30.60	-9	7,513	-0.12%
2021/04/14	6	30.64	0	0.00	30.65	6	7,534	0.08%
2021/04/13	3	30.78	3	30.77	30.70	0	7,633	0.00%
2021/04/12	0	0.00	1	30.80	30.85	-1	7,651	-0.01%
2021/04/08	0	0.00	1	30.90	31.00	-1	7,763	-0.01%
2021/04/06	0	0.00	21.4	31.01	30.85	-21.4	7,797	-0.27%
2021/04/01	1	31.10	0	0.00	31.10	1	7,933	0.01%
2021/03/31	4	31.33	230.2	31.34	31.45	-226.2	7,876	-2.87%	大賣/鉅額交易
2021/03/30	269	30.90	7.1	30.97	31.00	261.9	7,810	3.35%	大買/鉅額交易
2021/03/29	1.1	30.74	25	30.60	30.85	-23.9	7,880	-0.30%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/18	1	30.90	3	30.93	30.80	-2	8,015	-0.02%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/12	0	0.00	5	30.75	30.80	-5	8,125	-0.06%
2021/03/11	1	30.85	0	0.00	30.85	1	8,197	0.01%
2021/03/10	5	30.85	0	0.00	30.75	5	8,288	0.06%
2021/03/08	1	30.60	0	0.00	30.55	1	8,385	0.01%
2021/03/04	2	30.50	4	30.53	30.40	-2	8,620	-0.02%
2021/03/02	2	30.70	2	30.60	30.50	0	8,487	0.00%
2021/02/26	2	30.48	6	30.58	30.15	-4	8,495	-0.05%
2021/02/24	2	30.95	1	30.60	30.65	1	8,213	0.01%
2021/02/23	2	30.70	4	30.43	30.70	-2	8,214	-0.02%
2021/02/22	70	30.08	0	0.00	30.05	70	8,151	0.86%
2021/02/19	0	0.00	2	29.85	30.00	-2	8,149	-0.02%
2021/02/18	0	0.00	0.3	30.00	29.85	-0.3	8,177	0.00%
2021/02/04	0	0.00	2	28.95	29.20	-2	8,069	-0.02%
2021/02/02	5	28.67	0	0.00	29.15	5	8,300	0.06%
2021/02/01	1	28.85	0	0.00	28.80	1	8,314	0.01%
2021/01/28	1	29.10	0	0.00	29.05	1	8,163	0.01%
2021/01/26	2	29.00	0	0.00	29.20	2	8,064	0.02%
2021/01/22	4	29.15	0	0.00	29.15	4	7,970	0.05%
2021/01/21	8	29.29	2	29.15	29.10	6	7,896	0.08%
2021/01/20	2	29.38	0	0.00	29.05	2	7,834	0.03%
2021/01/18	3	30.03	10	30.00	30.05	-7	7,515	-0.09%
2021/01/15	2	30.45	1	30.25	30.30	1	7,417	0.01%
2021/01/14	2	30.45	1	30.75	30.60	1	7,333	0.01%
2021/01/13	0	0.00	3.2	30.59	30.50	-3.2	7,286	-0.04%
2021/01/12	1	30.40	1	30.40	30.65	0	7,175	0.00%
2021/01/11	10	30.60	0	0.00	30.70	10	7,046	0.14%
2021/01/06	5	30.66	2	30.75	30.55	3	6,764	0.04%
2021/01/05	1	30.75	1	30.75	30.75	0	6,625	0.00%
2021/01/04	1	31.15	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	1	31.50	31.70	-1	6,471	-0.02%
2020/12/29	0	0.00	1	31.25	31.30	-1	6,295	-0.02%
2020/12/28	3	31.50	9	31.37	31.30	-6	6,252	-0.10%
2020/12/24	2	30.65	1	30.70	30.75	1	6,060	0.02%
2020/12/23	1	30.40	0	0.00	30.55	1	6,010	0.02%
2020/12/22	6	31.05	1	30.95	30.50	5	5,905	0.08%
2020/12/21	9	30.75	6	31.15	31.20	3	5,914	0.05%
2020/12/18	5	30.70	0	0.00	30.65	5	5,835	0.09%
2020/12/15	1	30.60	0	0.00	30.40	1	5,726	0.02%
2020/12/14	2	30.90	0	0.00	30.80	2	5,622	0.04%
2020/12/11	5	30.80	1	30.70	30.75	4	5,561	0.07%
2020/12/09	1	30.90	0	0.00	30.85	1	5,395	0.02%
2020/12/08	10	31.05	5	31.00	30.95	5	5,338	0.09%
2020/12/04	50	31.70	2	31.60	31.60	48	5,173	0.93%
2020/12/03	150	31.35	0	0.00	31.30	150	5,041	2.98%	大買/鉅額交易
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	1	31.00	0	0.00	31.45	1	4,828	0.02%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/20	10	31.45	0	0.00	31.40	10	4,370	0.23%
2020/11/19	4	31.53	0	0.00	31.45	4	4,340	0.09%
2020/11/18	0	0.00	2	31.75	31.80	-2	4,278	-0.05%
2020/11/16	0	0.00	1	31.50	31.65	-1	4,265	-0.02%
2020/11/10	3	31.90	15	31.74	31.60	-12	4,349	-0.28%
2020/11/09	0	0.00	1.5	30.82	30.80	-1.5	4,129	-0.04%
2020/11/05	18	30.30	1	30.40	30.20	17	4,152	0.41%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/03	5	30.30	0	0.00	30.30	5	4,264	0.12%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	3	30.50	0	0.00	30.50	3	4,456	0.07%
2020/10/27	0.1	31.00	0	0.00	30.80	0.1	4,523	0.00%
2020/10/26	0	0.00	1	30.90	30.90	-1	4,566	-0.02%
2020/10/22	2	30.65	0	0.00	30.60	2	4,706	0.04%
2020/10/20	3	30.50	0	0.00	30.55	3	4,761	0.06%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	5	30.70	0	0.00	30.65	5	4,774	0.10%
2020/10/15	10	30.80	0	0.00	30.75	10	4,772	0.21%
2020/10/12	10	31.05	0	0.00	31.10	10	4,868	0.21%
2020/10/06	0	0.00	1	31.55	31.60	-1	5,148	-0.02%
2020/10/05	1	31.65	2	31.90	31.55	-1	5,241	-0.02%
2020/09/29	6	31.54	0	0.00	31.40	6	5,471	0.11%
2020/09/28	0	0.00	1	31.40	31.35	-1	5,586	-0.02%
2020/09/25	1	30.65	0	0.00	30.75	1	5,650	0.02%
2020/09/24	6.1	30.46	0	0.00	30.35	6.1	5,649	0.11%
2020/09/23	2	31.60	3	31.55	31.55	-1	5,589	-0.02%
2020/09/22	1	31.60	2	31.60	31.60	-1	5,664	-0.02%
2020/09/15	0	0.00	1	32.10	32.15	-1	5,947	-0.02%
2020/09/10	6	32.21	0	0.00	32.20	6	6,352	0.09%
2020/09/08	2	32.40	0	0.00	32.40	2	6,434	0.03%
2020/09/07	3	32.45	0	0.00	32.40	3	6,545	0.05%
2020/09/04	2	32.30	0	0.00	32.35	2	6,672	0.03%
2020/09/01	3	32.38	1	32.35	32.35	2	6,902	0.03%
2020/08/31	2	32.75	0	0.00	32.50	2	6,974	0.03%
2020/08/25	0	0.00	1	33.00	33.00	-1	7,334	-0.01%
2020/08/20	2	32.43	0	0.00	32.35	2	8,286	0.02%
2020/08/18	1	33.50	0	0.00	33.45	1	8,829	0.01%
2020/08/17	5	34.08	2	33.90	33.95	3	8,870	0.03%
2020/08/14	4	33.38	31	33.74	33.95	-27	9,002	-0.30%
2020/08/13	1	32.70	0	0.00	32.70	1	8,977	0.01%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/11	0	0.00	20	32.25	32.20	-20	9,109	-0.22%
2020/08/07	6	32.52	0	0.00	32.45	6	9,038	0.07%
2020/08/06	50	33.55	7	33.16	33.00	43	8,906	0.48%
2020/08/05	12	33.56	0	0.00	33.30	12	8,831	0.14%
2020/07/29	1	33.90	1	33.55	33.55	0	8,611	0.00%
2020/07/28	2	33.75	13	33.80	33.80	-11	8,578	-0.13%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/21	2	35.05	0	0.00	34.95	2	8,690	0.02%
2020/07/17	1	34.95	0	0.00	35.00	1	8,719	0.01%
2020/07/13	7	35.08	0	0.00	35.20	7	8,580	0.08%
2020/07/10	1	35.45	0	0.00	35.40	1	8,536	0.01%
2020/07/09	2	36.08	0	0.00	36.05	2	8,495	0.02%
2020/07/08	8	36.20	6	36.33	36.55	2	8,401	0.02%
2020/07/07	10	36.90	5	37.15	37.15	5	8,331	0.06%
2020/07/01	1	36.60	4	36.75	36.50	-3	8,500	-0.04%
2020/06/30	4	36.53	0	0.00	36.50	4	8,447	0.05%
2020/06/29	1	36.45	0	0.00	36.50	1	8,476	0.01%
2020/06/24	10	36.70	2	36.95	36.85	8	8,512	0.09%
2020/06/23	12	36.40	4	36.55	36.55	8	8,468	0.09%
2020/06/22	0	0.00	16	36.35	36.15	-16	8,436	-0.19%
2020/06/19	0	0.00	8	36.89	36.50	-8	8,394	-0.10%
2020/06/18	1	36.85	1	36.80	36.80	0	8,374	0.00%
2020/06/17	2	37.05	1	37.10	37.20	1	8,354	0.01%
2020/06/16	4	37.28	0	0.00	37.55	4	8,408	0.05%
2020/06/15	5	37.21	0	0.00	37.05	5	8,556	0.06%
2020/06/12	7	37.37	0	0.00	37.50	7	8,674	0.08%
2020/06/11	5	38.16	0	0.00	38.00	5	8,813	0.06%
2020/06/09	1	38.50	2	38.45	38.50	-1	9,065	-0.01%
2020/06/08	10	38.80	1	38.75	38.75	9	9,199	0.10%
2020/06/04	1	38.25	0	0.00	38.40	1	9,142	0.01%
2020/06/03	2	38.15	1	38.50	38.40	1	9,192	0.01%
2020/06/01	2	38.30	0	0.00	38.30	2	9,129	0.02%
2020/05/29	1	38.00	7	38.25	37.70	-6	9,010	-0.07%
2020/05/28	3	39.10	0	0.00	38.45	3	8,816	0.03%
2020/05/27	6	39.30	122	39.20	39.30	-116	8,620	-1.35%	大賣/鉅額交易
2020/05/26	29	38.03	55	38.10	38.25	-26	8,258	-0.31%
2020/05/25	39	37.10	102	37.09	37.30	-63	8,000	-0.79%	大賣/
2020/05/22	0	0.00	17	35.73	35.45	-17	7,693	-0.22%
2020/05/21	2	35.70	0	0.00	36.10	2	7,691	0.03%
2020/05/20	2	35.00	0	0.00	35.10	2	7,521	0.03%
2020/05/18	0	0.00	2	33.60	33.80	-2	7,228	-0.03%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/12	0	34.15	0	0.00	33.40	0	7,238	0.00%
2020/05/11	0.1	33.95	0	0.00	33.85	0.1	7,256	0.00%
2020/05/08	0	0.00	2	33.65	33.50	-2	7,211	-0.03%
2020/05/07	2	33.35	0	0.00	33.45	2	7,261	0.03%
2020/05/04	1	33.25	0	0.00	33.45	1	7,260	0.01%
2020/04/30	2	34.15	0	0.00	34.10	2	7,241	0.03%
2020/04/29	0	0.00	3	33.60	34.00	-3	7,203	-0.04%
2020/04/23	0	31.95	0	0.00	31.75	0	7,357	0.00%
2020/04/22	0	31.70	0	0.00	31.60	0	7,357	0.00%
2020/04/21	2.1	31.62	0	0.00	31.50	2.1	7,353	0.03%
2020/04/17	0	0.00	5	32.71	32.25	-5	7,385	-0.07%
2020/04/16	2	32.00	2	32.30	32.15	0	7,387	0.00%
2020/04/15	2	32.20	10	32.15	32.45	-8	7,373	-0.11%
2020/04/14	16	31.80	2	31.50	31.85	14	7,344	0.19%
2020/04/13	2.1	31.11	0	0.00	31.05	2.1	7,312	0.03%
2020/04/10	7	31.60	0	0.00	31.65	7	7,340	0.10%
2020/04/09	48	31.72	23	31.52	31.65	25	7,379	0.34%
2020/04/08	2	29.70	6	29.64	30.00	-4	7,202	-0.06%
2020/04/07	1	29.10	1	29.00	28.85	0	7,087	0.00%
2020/04/01	2	28.35	1	28.50	28.35	1	7,012	0.01%
2020/03/27	1	29.85	0	0.00	29.45	1	7,307	0.01%
2020/03/25	0	29.65	0	0.00	29.55	0	7,874	0.00%
2020/03/24	0	29.10	1	28.95	28.90	-1	7,785	-0.01%
2020/03/23	0.1	28.10	0	0.00	27.80	0.1	7,672	0.00%
2020/03/20	3	27.42	1	27.70	27.55	2	7,571	0.03%
2020/03/19	1	26.00	1	26.25	27.05	0	7,399	0.00%
2020/03/18	5	28.31	0	0.00	27.80	5	7,203	0.07%
2020/03/17	1	28.75	21	28.98	28.40	-20	7,053	-0.28%
2020/03/16	3	29.78	2	29.80	29.60	1	6,780	0.02%
2020/03/13	20	29.63	6	29.23	29.70	14	6,662	0.21%
2020/03/12	0	31.50	0	0.00	31.10	0	6,318	0.00%
2020/03/11	0.1	32.65	0	0.00	32.40	0.1	6,086	0.00%
2020/03/10	1	32.50	0	0.00	32.65	1	5,987	0.02%
2020/03/09	1	33.15	0	0.00	33.00	1	5,850	0.02%
2020/03/05	13	34.38	10	34.20	34.35	3	5,609	0.05%
2020/03/04	1	33.90	0	0.00	34.25	1	5,566	0.02%
2020/03/03	3	33.93	0	0.00	33.65	3	5,480	0.05%
2020/03/02	11	33.94	0	0.00	33.70	11	5,379	0.20%
2020/02/25	1	35.05	4	35.00	35.00	-3	5,194	-0.06%
2020/02/24	5	35.02	0	0.00	35.10	5	5,187	0.10%
2020/02/21	0.1	35.90	0	0.00	35.50	0.1	5,102	0.00%
2020/02/19	0	0.00	3	36.00	36.05	-3	5,028	-0.06%
2020/02/18	3	35.40	0	0.00	35.65	3	5,034	0.06%
2020/02/13	17	36.10	0	0.00	36.00	17	5,108	0.33%
2020/02/12	0	36.10	0	0.00	36.00	0	5,116	0.00%
2020/02/11	0.1	36.10	2	36.00	35.90	-1.9	5,100	-0.04%
2020/02/10	6	35.72	0	0.00	35.80	6	5,115	0.12%
2020/02/06	1	36.50	3	36.47	36.55	-2	5,057	-0.04%
2020/02/04	0	0.00	2	36.30	36.20	-2	5,041	-0.04%
2020/02/03	3	35.60	3	35.65	35.55	0	5,036	0.00%
2020/01/31	74	36.25	0	0.00	36.15	74	4,993	1.48%
2020/01/30	80.1	36.93	1	37.20	36.05	79.1	4,953	1.60%
2020/01/20	2	39.00	0	0.00	38.95	2	4,730	0.04%
2020/01/17	1.1	38.86	0	0.00	39.00	1.1	4,737	0.02%
2020/01/14	0	38.95	0	0.00	38.80	0	4,733	0.00%
2020/01/13	2.1	38.78	2	39.00	38.80	0.1	4,708	0.00%
2020/01/10	0	0.00	1	38.60	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	5	38.10	38.15	-5	4,598	-0.11%
2020/01/07	0	0.00	1	38.20	37.90	-1	4,575	-0.02%
2020/01/03	2	38.80	1	38.90	38.85	1	4,539	0.02%
2020/01/02	2	38.25	10	38.28	38.25	-8	4,493	-0.18%
2019/12/31	1	38.45	0	0.00	38.40	1	4,541	0.02%
2019/12/27	0	0.00	1	38.60	38.60	-1	4,795	-0.02%
2019/12/25	3	38.93	0	0.00	38.80	3	4,861	0.06%
2019/12/24	10	39.85	13	39.93	39.20	-3	4,788	-0.06%
2019/12/23	21.3	38.70	3	39.47	39.70	18.3	4,536	0.40%
2019/12/20	3	37.20	1	37.20	38.15	2	4,277	0.05%
2019/12/18	0	0.00	3	36.30	36.30	-3	4,092	-0.07%
2019/12/17	0.1	36.35	0	0.00	36.35	0.1	4,115	0.00%
2019/12/13	0	36.20	1	36.30	36.10	-1	4,156	-0.02%
2019/12/12	0	36.40	0	0.00	36.30	0	4,172	0.00%
2019/12/11	0.1	35.90	0	0.00	35.90	0.1	4,161	0.00%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/11/29	2	36.00	1	35.95	35.95	1	5,162	0.02%
2019/11/26	0	0.00	1	36.35	36.05	-1	5,395	-0.02%
2019/11/25	0	36.45	0	0.00	36.35	0	5,389	0.00%
2019/11/22	0	36.50	0	0.00	36.45	0	5,478	0.00%
2019/11/21	0.2	36.40	10	36.00	36.40	-9.8	5,538	-0.18%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/15	0	0.00	1	35.85	35.70	-1	6,093	-0.02%
2019/11/14	0	35.50	0	0.00	35.30	0	6,216	0.00%
2019/11/13	3	35.42	0	0.00	35.20	3	6,446	0.05%
2019/11/12	0	36.50	0	0.00	36.40	0	6,715	0.00%
2019/11/11	0.1	36.50	0	0.00	36.30	0.1	6,819	0.00%
2019/11/05	5	36.11	0	0.00	36.35	5	6,996	0.07%
2019/11/01	1	35.95	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	1	35.90	36.05	-1	7,206	-0.01%
2019/10/28	2	35.93	0	0.00	35.85	2	7,216	0.03%
2019/10/24	0	0.00	8	35.50	35.65	-8	7,336	-0.11%
2019/10/23	1	35.40	17	35.49	35.25	-16	7,447	-0.21%
2019/10/22	0.1	35.85	2	35.65	35.70	-1.9	7,517	-0.03%
2019/10/21	6.1	35.41	5	35.41	35.35	1.1	7,622	0.01%
2019/10/18	0	0.00	2	34.95	35.00	-2	7,716	-0.03%
2019/10/16	0	35.70	1	35.35	35.65	-1	7,727	-0.01%
2019/10/15	0	35.35	0	0.00	35.25	0	7,743	0.00%
2019/10/14	1.1	35.01	12	35.05	35.05	-10.9	7,774	-0.14%
2019/10/08	15	34.97	39	34.80	34.60	-24	7,801	-0.31%
2019/10/07	8	35.04	6	35.06	35.05	2	7,855	0.03%
2019/10/04	4	35.48	6	35.38	35.55	-2	7,834	-0.03%
2019/10/03	5	34.20	2	34.20	34.15	3	7,590	0.04%
2019/10/02	1	34.40	0	0.00	34.40	1	7,546	0.01%
2019/10/01	4	34.86	1	35.65	35.00	3	7,485	0.04%
2019/09/26	1	35.55	1	35.40	35.35	0	7,460	0.00%
2019/09/25	1.1	35.42	0	0.00	35.45	1.1	7,696	0.01%
2019/09/24	0	36.20	0	0.00	36.05	0	7,775	0.00%
2019/09/23	0.1	36.65	0	0.00	36.40	0.1	7,764	0.00%
2019/09/20	1	36.60	0	0.00	36.60	1	7,799	0.01%
2019/09/18	3	36.80	0	0.00	36.60	3	7,738	0.04%
2019/09/16	0	37.00	0	0.00	36.75	0	7,835	0.00%
2019/09/12	0	36.90	1	36.75	36.60	-1	7,895	-0.01%
2019/09/11	38.1	35.75	40	35.96	36.30	-1.9	7,899	-0.02%
2019/09/06	2	38.10	1	38.15	38.35	1	7,669	0.01%
2019/09/05	0	0.00	10	37.95	38.15	-10	7,760	-0.13%
2019/09/03	0	0.00	5	37.80	37.80	-5	7,987	-0.06%
2019/09/02	0	0.00	1	38.05	37.95	-1	8,115	-0.01%
2019/08/30	4	37.85	0	0.00	37.90	4	8,344	0.05%
2019/08/29	43	37.17	3	37.57	37.85	40	8,426	0.47%
2019/08/28	25	37.50	5	37.55	37.45	20	8,481	0.24%
2019/08/27	1.1	36.77	0	0.00	36.95	1.1	8,774	0.01%
2019/08/26	4	36.85	1	37.05	36.75	3	8,853	0.03%
2019/08/23	62	36.76	60	36.90	37.25	2	9,013	0.02%
2019/08/22	4	37.29	0	0.00	37.00	4	9,038	0.04%
2019/08/21	6.1	37.83	0	0.00	37.65	6.1	9,293	0.07%
2019/08/20	0	0.00	3	38.12	38.30	-3	9,196	-0.03%
2019/08/19	4	38.29	3	38.33	38.30	1	9,228	0.01%
2019/08/16	5	38.23	2	38.45	38.40	3	9,282	0.03%
2019/08/15	12.3	38.81	10	38.00	38.00	2.3	9,293	0.02%
2019/08/14	0	0.00	1	40.30	40.10	-1	9,113	-0.01%
2019/08/13	10	39.85	0	0.00	40.10	10	9,178	0.11%
2019/08/12	0.1	41.20	3	41.10	41.00	-2.9	9,170	-0.03%
2019/08/08	0	0.00	8	41.25	41.35	-8	9,302	-0.09%
2019/08/07	1	40.80	0	0.00	41.10	1	9,683	0.01%
2019/08/06	10	40.35	10	41.08	40.80	0	9,911	0.00%
2019/08/05	0	0.00	3	40.40	41.25	-3	10,153	-0.03%
2019/08/02	4	40.80	0	0.00	41.00	4	10,138	0.04%
2019/08/01	1	41.00	0	0.00	41.50	1	10,186	0.01%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	5	41.50	0	0.00	41.65	5	10,205	0.05%
2019/07/26	2	41.40	0	0.00	41.45	2	10,132	0.02%
2019/07/23	1	43.05	0	0.00	43.45	1	9,924	0.01%
2019/07/22	3.1	43.70	1	43.70	43.15	2.1	9,817	0.02%
2019/07/19	1	43.95	1	43.75	43.80	0	9,764	0.00%
2019/07/16	2	43.80	2	43.70	43.50	0	10,004	0.00%
2019/07/15	2	43.63	1	43.45	43.85	1	10,165	0.01%
2019/07/12	1	43.70	0	0.00	43.70	1	10,270	0.01%
2019/07/11	1.1	44.01	0	0.00	44.00	1.1	10,293	0.01%
2019/07/08	2	44.25	4	44.10	44.25	-2	10,295	-0.02%
2019/07/05	0	0.00	1	44.15	44.20	-1	10,380	-0.01%
2019/07/04	0	0.00	15	44.20	44.20	-15	10,453	-0.14%
2019/07/03	15	44.17	14	44.30	44.15	1	10,472	0.01%
2019/07/02	3	43.35	22	44.00	43.65	-19	10,439	-0.18%
2019/07/01	17	44.65	2	45.10	44.75	15	10,168	0.15%
2019/06/28	0	0.00	4	45.90	45.70	-4	10,042	-0.04%
2019/06/26	5	46.00	0	0.00	45.95	5	10,104	0.05%
2019/06/24	0	46.25	0	0.00	46.25	0	10,138	0.00%
2019/06/21	0.1	46.00	0	0.00	46.00	0.1	10,142	0.00%
2019/06/20	3	46.12	0	0.00	45.80	3	10,080	0.03%
2019/06/19	1	46.15	6	46.28	46.35	-5	10,084	-0.05%
2019/06/18	0	0.00	5	46.10	46.00	-5	10,240	-0.05%
2019/06/17	6	45.68	7	45.83	45.40	-1	10,337	-0.01%
2019/06/14	3	46.10	5	46.62	45.85	-2	10,304	-0.02%
2019/06/13	6	45.83	2	45.95	46.05	4	10,226	0.04%
2019/06/12	6.1	45.56	5	45.68	45.25	1.1	10,239	0.01%
2019/06/11	5.1	46.26	7	46.50	46.60	-1.9	10,093	-0.02%
2019/06/10	0	0.00	10	46.35	46.95	-10	9,991	-0.10%
2019/06/06	17	46.19	6	46.04	46.65	11	9,936	0.11%
2019/06/05	16	45.00	11	45.14	46.15	5	9,787	0.05%
2019/06/04	8	44.86	5	44.90	44.85	3	9,755	0.03%
2019/06/03	15	44.13	15	44.44	45.35	0	9,809	0.00%
2019/05/31	2	43.50	0	0.00	43.50	2	9,778	0.02%
2019/05/30	1	42.80	1	43.00	43.10	0	9,951	0.00%
2019/05/29	1	41.55	3	41.15	42.00	-2	9,912	-0.02%
2019/05/28	28.1	41.82	15	41.55	41.00	13.1	10,025	0.13%
2019/05/27	1	43.05	0	0.00	43.05	1	9,964	0.01%
2019/05/24	1	43.10	0	0.00	42.95	1	9,945	0.01%
2019/05/23	9	42.33	0	0.00	42.70	9	9,844	0.09%
2019/05/22	1	42.50	2	42.90	42.70	-1	9,671	-0.01%
2019/05/21	3.1	41.31	1	41.25	41.70	2.1	9,494	0.02%
2019/05/20	8	41.23	1	40.60	40.55	7	9,346	0.07%
2019/05/17	5	40.61	0	0.00	40.15	5	9,186	0.05%
2019/05/16	4	41.11	0	0.00	40.45	4	9,115	0.04%
2019/05/15	10	40.76	16	41.15	41.25	-6	9,035	-0.07%
2019/05/14	2	39.00	9.8	39.40	39.20	-7.8	8,733	-0.09%
2019/05/13	5	38.75	2	39.10	38.95	3	8,592	0.03%
2019/05/09	0	0.00	5	37.16	36.55	-5	8,403	-0.06%
2019/05/06	2	37.70	1	37.30	37.40	1	8,304	0.01%
2019/05/02	0	0.00	27	37.62	37.40	-27	8,298	-0.33%
2019/04/29	1	37.60	0	0.00	37.55	1	8,304	0.01%
2019/04/25	0	0.00	1	37.30	37.50	-1	8,360	-0.01%
2019/04/24	14	37.46	0	0.00	37.50	14	8,339	0.17%
2019/04/23	6	36.98	2	37.13	37.25	4	8,386	0.05%
2019/04/22	4	37.89	0	0.00	37.55	4	8,312	0.05%
2019/04/19	2	36.93	3	36.97	37.00	-1	8,162	-0.01%
2019/04/15	2	35.10	0	0.00	35.15	2	7,838	0.03%
2019/04/10	0	0.00	1	35.55	35.60	-1	7,800	-0.01%
2019/04/09	0	0.00	1	35.50	35.70	-1	7,859	-0.01%
2019/04/02	2	35.40	6	35.86	35.85	-4	7,927	-0.05%
2019/04/01	4	35.40	150	35.50	35.45	-146	7,849	-1.86%	大賣/鉅額交易
2019/03/29	1	35.90	0	0.00	36.00	1	7,748	0.01%
2019/03/28	17	35.10	0	0.00	35.60	17	7,759	0.22%
2019/03/27	1	35.15	0	0.00	35.20	1	7,763	0.01%
2019/03/26	2	35.18	2	35.20	35.20	0	7,808	0.00%
2019/03/22	0	0.00	1	34.95	35.05	-1	7,862	-0.01%
2019/03/21	1	35.30	32	35.66	35.05	-31	7,814	-0.40%
2019/03/20	1	35.50	18	35.97	35.85	-17	7,682	-0.22%
2019/03/19	0	0.00	10	35.00	35.10	-10	7,597	-0.13%
2019/03/18	3	34.73	0	0.00	34.95	3	7,669	0.04%
2019/03/15	0	0.00	35	34.81	34.90	-35	7,686	-0.46%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	0	0.00	2.4	34.56	34.65	-2.4	7,684	-0.03%
2019/03/11	1	34.70	3	34.48	34.35	-2	7,725	-0.03%
2019/03/08	0	0.00	2	34.00	34.35	-2	7,967	-0.03%
2019/03/06	1	34.90	2	34.93	35.00	-1	8,428	-0.01%
2019/03/05	8	33.51	19	34.03	34.45	-11	8,237	-0.13%
2019/03/04	1	33.15	1.7	33.27	33.25	-0.7	8,038	-0.01%
2019/02/27	13	32.83	6	32.58	33.00	7	8,031	0.09%
2019/02/26	17	32.34	3	32.27	32.20	14	7,790	0.18%
2019/02/25	20	31.05	0	0.00	31.00	20	7,650	0.26%
2019/02/15	15	30.95	6	31.05	31.10	9	8,357	0.11%
2019/02/14	30	31.13	0	0.00	31.05	30	8,407	0.36%
2019/02/13	10	30.75	0	0.00	30.70	10	8,372	0.12%
2019/02/12	2	30.70	0	0.00	30.60	2	8,326	0.02%
2019/02/11	7	31.00	0	31.00	30.90	7	8,344	0.08%
2019/01/30	1	31.20	0	0.00	31.15	1	8,698	0.01%
2019/01/29	1	31.00	2	31.00	31.00	-1	8,605	-0.01%
2019/01/28	0	0.00	0.8	31.00	30.95	-0.8	8,594	-0.01%
2019/01/21	150	30.95	0	0.00	30.95	150	9,736	1.54%	大買/鉅額交易
2019/01/18	0	0.00	1	30.90	30.95	-1	9,947	-0.01%
2019/01/16	15	30.92	0	0.00	30.90	15	10,165	0.15%
2019/01/15	2	31.20	0	0.00	31.05	2	10,457	0.02%
2019/01/09	1	30.85	5	30.79	30.80	-4	10,863	-0.04%
2019/01/08	3	30.65	0	0.00	30.50	3	10,876	0.03%
2019/01/04	0	0.00	20	30.05	30.40	-20	11,084	-0.18%
2019/01/03	0.2	30.45	0	0.00	30.20	0.2	11,275	0.00%
2018/12/28	0.5	30.55	0	0.00	30.55	0.5	11,396	0.00%
2018/12/27	1	30.05	0	0.00	30.15	1	11,526	0.01%
2018/12/26	14	29.69	0	0.00	29.60	14	11,643	0.12%
2018/12/25	4	30.05	0	0.00	29.90	4	11,699	0.03%
2018/12/24	0	0.00	2.8	30.55	30.55	-2.8	11,796	-0.02%
2018/12/19	8	30.65	0	0.00	30.75	8	12,609	0.06%
2018/12/13	0	0.00	2	30.80	30.85	-2	12,911	-0.02%
2018/12/12	20	30.40	0	0.00	30.35	20	12,868	0.16%
2018/12/11	8	30.25	0	0.00	30.15	8	12,726	0.06%
2018/12/06	2	30.55	1	30.55	30.55	1	12,552	0.01%
2018/12/05	0	0.00	2	31.00	31.00	-2	12,475	-0.02%
2018/12/04	0	0.00	1	31.40	31.35	-1	12,369	-0.01%
2018/11/30	0	0.00	1	32.15	30.90	-1	12,015	-0.01%
2018/11/28	7	31.05	0	0.00	31.10	7	11,210	0.06%
2018/11/27	0	0.00	6	30.83	30.85	-6	11,055	-0.05%
2018/11/26	2	31.10	0	0.00	31.20	2	10,979	0.02%
2018/11/23	0	0.00	4	31.81	31.85	-4	10,832	-0.04%
2018/11/22	5	31.85	147	31.80	31.70	-142	10,775	-1.32%	大賣/鉅額交易
2018/11/21	1	32.60	0	0.00	32.60	1	10,602	0.01%
2018/11/19	1	32.95	0	0.00	32.85	1	10,461	0.01%
2018/11/14	0	0.00	1	31.75	32.00	-1	10,300	-0.01%
2018/11/13	3	31.35	0	0.00	31.30	3	10,161	0.03%
2018/11/08	2	31.40	1	31.00	30.95	1	10,009	0.01%
2018/11/07	20	31.25	22	31.56	31.15	-2	9,901	-0.02%
2018/11/02	0	0.00	4	30.50	30.55	-4	9,579	-0.04%
2018/11/01	1	30.40	2	30.00	30.00	-1	9,521	-0.01%
2018/10/30	4	30.41	0	0.00	30.35	4	9,227	0.04%
2018/10/29	3	30.78	11	29.89	30.90	-8	8,839	-0.09%
2018/10/26	0	0.00	5	29.74	29.50	-5	8,379	-0.06%
2018/10/25	6	29.15	12	28.95	28.85	-6	8,182	-0.07%
2018/10/24	0	0.00	5	29.00	29.25	-5	8,066	-0.06%
2018/10/23	0	0.00	2	29.60	29.05	-2	8,025	-0.02%
2018/10/19	3	29.43	0	0.00	29.05	3	7,663	0.04%
2018/10/18	6	29.53	7	29.34	29.60	-1	7,530	-0.01%
2018/10/15	151	27.79	0	0.00	27.40	151	7,120	2.12%	大買/鉅額交易
2018/10/12	3	28.18	0	0.00	28.40	3	7,056	0.04%
2018/10/11	20	27.43	5	27.40	27.05	15	6,948	0.22%
2018/10/05	1	27.90	0	0.00	28.35	1	6,666	0.02%
2018/10/04	1	28.95	0	0.00	28.95	1	6,444	0.02%
2018/10/03	0	0.00	1	30.10	29.80	-1	6,320	-0.02%
2018/10/02	2	29.58	145	29.50	29.50	-143	6,271	-2.28%	大賣/鉅額交易
2018/10/01	3	30.40	0	0.00	30.25	3	6,159	0.05%
2018/09/28	0	0.00	8	29.88	29.90	-8	6,166	-0.13%
2018/09/27	10	28.30	0	0.00	29.00	10	6,027	0.17%
2018/09/26	7	28.55	6	28.70	28.55	1	5,961	0.02%
2018/09/25	10	28.05	7	27.97	28.05	3	5,714	0.05%
2018/09/21	0	0.00	4	26.85	26.95	-4	5,414	-0.07%
2018/09/20	0	0.00	1	26.40	26.50	-1	5,337	-0.02%
2018/09/19	0	0.00	1	26.20	26.15	-1	5,234	-0.02%
2018/09/14	0	0.00	2	25.75	25.70	-2	5,095	-0.04%
2018/09/04	0	0.00	10	25.78	25.90	-10	4,826	-0.21%
2018/09/03	5	25.90	5	25.80	25.70	0	4,797	0.00%
2018/08/31	5	25.90	0	0.00	25.90	5	4,769	0.10%
2018/08/27	0	0.00	2	26.10	26.15	-2	4,598	-0.04%
2018/08/22	1	25.70	4	25.80	26.00	-3	4,732	-0.06%
2018/08/21	4	25.50	0	0.00	25.50	4	4,563	0.09%
2018/08/16	15	25.00	0	0.00	25.00	15	4,539	0.33%
2018/08/15	0	0.00	4	25.25	25.20	-4	4,524	-0.09%
2018/08/13	0	0.00	4	25.50	25.10	-4	4,479	-0.09%
2018/08/10	0	0.00	40	25.00	25.25	-40	4,372	-0.91%
2018/08/08	0	0.00	15	25.00	25.05	-15	4,309	-0.35%
2018/08/06	0	0.00	11	24.80	24.60	-11	4,374	-0.25%
2018/08/01	2	24.50	3	24.65	24.60	-1	4,348	-0.02%
2018/07/31	2	24.75	0	0.00	24.85	2	4,281	0.05%
2018/07/26	0	0.00	7	25.00	25.00	-7	4,053	-0.17%
2018/07/23	0	0.00	40	25.10	25.10	-40	4,031	-0.99%
2018/07/20	0	0.00	8	25.10	25.15	-8	4,010	-0.20%
2018/07/19	0	0.00	3	25.10	25.05	-3	3,958	-0.08%
2018/07/17	0	0.00	1	25.00	25.15	-1	3,878	-0.03%
2018/07/16	8	24.75	0	0.00	24.80	8	3,760	0.21%
2018/07/13	0	0.00	0.1	24.35	24.50	-0.1	3,724	0.00%
2018/07/10	0	0.00	15	24.40	24.45	-15	3,628	-0.41%
2018/07/06	3	24.25	0	0.00	24.30	3	3,494	0.09%
2018/07/05	0.1	24.20	10	24.25	24.30	-10	3,275	-0.30%
2018/07/04	0	0.00	10	24.05	24.05	-10	3,025	-0.33%
2018/06/29	0	0.00	1	23.60	23.90	-1	2,896	-0.03%
2018/06/28	1	23.75	0	0.00	23.70	1	2,828	0.04%
2018/06/22	0	0.00	1	23.45	23.50	-1	2,797	-0.04%
2018/06/21	1	23.55	0	0.00	23.60	1	2,792	0.04%
2018/06/20	1	23.60	0	0.00	23.70	1	2,800	0.04%
2018/06/04	3	23.55	0	0.00	23.90	3	2,749	0.11%
2018/05/30	0	0.00	5	23.65	23.50	-5	2,387	-0.21%
2018/05/25	0	0.00	5	24.00	23.95	-5	2,352	-0.21%
2018/05/24	1	23.95	0	0.00	23.95	1	2,299	0.04%
2018/05/21	0	0.00	13	23.75	23.80	-13	2,281	-0.57%
2018/05/09	0	0.00	8	22.45	22.40	-8	2,295	-0.35%
2018/04/19	10	23.10	0	0.00	23.10	10	2,375	0.42%
2018/04/16	0	0.00	3	22.80	22.80	-3	2,334	-0.13%
2018/04/09	3	22.40	0	0.00	22.50	3	2,356	0.13%
2018/03/29	0	0.00	10	22.35	22.30	-10	2,405	-0.42%
2018/03/26	0	0.00	10	22.45	22.60	-10	2,378	-0.42%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/21	0	0.00	5	22.80	22.80	-5	2,334	-0.21%
2018/03/20	0	0.00	10	22.80	22.80	-10	2,370	-0.42%
2018/03/15	6	22.85	0	0.00	22.75	6	2,348	0.26%
2018/03/14	3	22.85	0	0.00	22.80	3	2,361	0.13%
2018/03/07	3	22.35	0	0.00	22.35	3	2,374	0.13%
2018/03/02	0	0.00	3	22.50	22.55	-3	2,467	-0.12%
2018/02/26	1	22.75	0	0.00	22.65	1	2,444	0.04%
2018/02/22	1	22.80	0	0.00	22.70	1	2,508	0.04%
2018/02/21	0	0.00	2.4	22.44	22.65	-2.4	2,568	-0.09%
2018/02/06	0	0.00	5	22.35	22.35	-5	2,537	-0.20%
2018/02/02	2	23.60	1	23.60	23.55	1	2,438	0.04%
2018/01/29	10	23.90	1	23.90	23.85	9	2,496	0.36%
2018/01/26	3	23.80	0	0.00	23.90	3	2,481	0.12%
2018/01/23	4	23.80	0	0.00	23.85	4	2,466	0.16%
2018/01/19	5	23.80	0	0.00	23.85	5	2,480	0.20%
2018/01/17	2	24.00	0	0.00	24.00	2	2,446	0.08%
2018/01/15	2	23.70	0	0.00	23.80	2	2,548	0.08%
2018/01/12	3	23.80	0	0.00	23.75	3	2,540	0.12%
2018/01/08	5	23.65	0	0.00	23.60	5	2,558	0.20%
2018/01/05	0	0.00	2	23.65	23.65	-2	2,586	-0.08%
2018/01/04	0	0.00	40	23.70	23.70	-40	2,605	-1.54%