台灣高鐵 (2633)-群益金鼎-忠孝券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
3,126張
產業
上市航運類股
909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－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/19	0	0.00	3	30.00	29.85	-3	3,778	-0.08%
2024/06/06	1	29.80	0	0.00	30.00	1	4,074	0.02%
2024/05/30	5	29.80	0	0.00	29.65	5	3,994	0.13%
2024/05/28	0	0.00	0.3	30.05	30.00	-0.3	3,945	-0.01%
2024/05/22	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2024/05/16	0.3	30.50	1	30.50	30.45	-0.7	3,879	-0.02%
2024/05/15	0	30.30	0	0.00	30.35	0	3,835	0.00%
2024/05/14	0	0.00	1	30.35	30.40	-1	3,823	-0.03%
2024/05/13	0	0.00	25	30.50	30.50	-25	3,764	-0.66%
2024/05/08	0	0.00	4	30.35	30.35	-4	3,694	-0.11%
2024/05/07	0	0.00	5.3	30.42	30.35	-5.3	3,657	-0.14%
2024/05/06	3.3	30.50	0	0.00	30.50	3.3	3,629	0.09%
2024/04/23	1	29.95	0	0.00	29.75	1	3,548	0.03%
2024/04/22	1	30.10	0	0.00	29.95	1	3,554	0.03%
2024/04/19	0.3	29.42	3	29.40	29.30	-2.7	3,489	-0.08%
2024/04/15	0	0.00	0.3	30.05	30.00	-0.3	3,219	-0.01%
2024/04/08	3.3	30.01	0	0.00	30.10	3.3	3,219	0.10%
2024/03/26	1	30.00	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0	0.00	1.1	30.20	30.10	-1.1	3,182	-0.03%
2024/03/21	0	0.00	2	29.95	29.95	-2	3,144	-0.06%
2024/03/20	4	29.75	2	29.75	29.75	2	3,177	0.06%
2024/03/18	0	0.00	1.2	30.24	30.25	-1.2	3,123	-0.04%
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%
2024/03/06	0	0.00	0.8	29.90	29.70	-0.8	2,766	-0.03%
2024/03/05	0.1	29.80	0	0.00	29.70	0.1	2,826	0.00%
2024/03/01	1	29.85	0	0.00	29.90	1	2,870	0.03%
2024/02/29	0	0.00	1	29.90	30.20	-1	2,824	-0.04%
2024/02/23	1	29.40	0	0.00	29.40	1	2,687	0.04%
2024/02/22	6	29.43	0	0.00	29.35	6	2,713	0.22%
2024/02/21	1	29.45	0	0.00	29.45	1	2,677	0.04%
2024/02/20	0	0.00	9	29.35	29.35	-9	2,686	-0.33%
2024/02/16	1.1	29.36	1	29.40	29.45	0.1	2,726	0.00%
2024/02/02	0	0.00	1	29.80	29.85	-1	2,619	-0.04%
2024/01/31	0.1	29.70	0	0.00	29.55	0.1	2,660	0.01%
2024/01/24	0	0.00	10	29.70	29.75	-10	2,697	-0.37%
2024/01/19	1	29.45	1	29.65	29.70	0	2,868	0.00%
2024/01/18	1.1	29.51	1	29.55	29.35	0.1	2,973	0.00%
2024/01/17	1	29.40	0	0.00	29.30	1	2,977	0.03%
2024/01/16	0.1	29.95	1	29.90	29.85	-0.9	2,909	-0.03%
2024/01/15	1.1	30.16	0	0.00	30.10	1.1	2,902	0.04%
2024/01/12	0.1	30.10	10	30.15	30.25	-10	2,969	-0.34%
2024/01/09	0.1	30.15	0	0.00	30.05	0.1	3,037	0.00%
2024/01/08	0	0.00	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	2.1	30.02	3	30.05	30.15	-0.9	3,060	-0.03%
2024/01/04	2	30.38	0	0.00	30.35	2	3,048	0.07%
2023/12/28	1	30.55	0	0.00	30.65	1	3,101	0.03%
2023/12/22	2.1	30.11	0	0.00	30.15	2.1	3,060	0.07%
2023/12/19	2	30.10	0	0.00	30.15	2	3,049	0.07%
2023/12/15	0	0.00	0.5	30.40	30.40	-0.5	3,095	-0.02%
2023/12/14	1	30.30	0	0.00	30.40	1	3,068	0.03%
2023/12/12	0	0.00	1	30.50	30.60	-1	3,255	-0.03%
2023/12/07	2	30.10	0	0.00	30.15	2	3,341	0.06%
2023/12/06	0	0.00	8.5	30.21	30.10	-8.5	3,347	-0.25%
2023/12/01	0.5	30.00	0	0.00	29.95	0.5	3,340	0.01%
2023/11/29	1	30.08	0	0.00	29.85	1	3,341	0.03%
2023/11/27	0.5	30.15	0	0.00	29.85	0.5	3,346	0.01%
2023/11/24	0.3	30.10	0	0.00	29.90	0.3	3,334	0.01%
2023/11/22	0.2	30.35	2	30.35	30.35	-1.8	3,319	-0.05%
2023/11/20	0.1	30.35	0	0.00	30.30	0.1	3,301	0.00%
2023/11/15	0.1	30.15	0	0.00	30.15	0.1	3,240	0.00%
2023/11/14	0.1	30.10	0	0.00	29.95	0.1	3,222	0.00%
2023/11/13	0.4	30.00	0	0.00	30.00	0.4	3,223	0.01%
2023/11/10	0.1	30.00	0	0.00	29.90	0.1	3,229	0.00%
2023/11/09	0.1	30.05	0	0.00	29.85	0.1	3,244	0.00%
2023/11/08	0.1	30.25	0	0.00	30.25	0.1	3,278	0.00%
2023/11/06	0.2	30.05	0	0.00	30.15	0.2	3,295	0.01%
2023/11/03	0.1	29.90	0	0.00	29.90	0.1	3,264	0.00%
2023/10/25	0.3	29.65	0	0.00	29.65	0.3	3,193	0.01%
2023/10/18	0.2	30.35	0	0.00	30.20	0.2	3,075	0.01%
2023/10/17	0.2	30.35	1	30.35	30.35	-0.8	3,067	-0.03%
2023/10/16	0.2	30.40	0	0.00	30.30	0.2	3,084	0.01%
2023/10/13	0.2	30.45	0	0.00	30.40	0.2	3,125	0.01%
2023/10/12	0.4	30.28	0	0.00	30.45	0.4	3,158	0.01%
2023/10/11	0.4	30.20	0	0.00	30.30	0.4	3,146	0.01%
2023/10/06	0.4	30.05	0	0.00	30.00	0.4	3,160	0.01%
2023/10/05	0.7	30.10	0	0.00	29.85	0.7	3,196	0.02%
2023/10/04	1	29.90	0	0.00	29.85	1	3,229	0.03%
2023/10/03	0	30.25	0	0.00	30.05	0	3,253	0.00%
2023/09/27	3	29.97	0	0.00	29.90	3	3,463	0.09%
2023/09/26	5	29.95	0	0.00	30.10	5	3,486	0.14%
2023/09/25	2	30.15	1	30.15	30.10	1	3,509	0.03%
2023/09/21	2	29.90	0	0.00	29.85	2	3,596	0.06%
2023/09/15	10	30.65	2	30.95	30.80	8	3,581	0.22%
2023/09/01	4	29.95	0	0.00	29.95	4	3,435	0.12%
2023/08/31	1.1	29.86	0	0.00	29.75	1.1	3,461	0.03%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/25	25	30.00	0	0.00	29.85	25	3,678	0.68%
2023/08/21	0	0.00	5	29.55	29.40	-5	3,887	-0.13%
2023/08/18	0	0.00	15	29.55	29.35	-15	3,930	-0.38%
2023/08/10	0.2	29.80	0	29.85	29.70	0.2	4,863	0.00%
2023/07/28	5	30.40	0	0.00	30.15	5	4,931	0.10%
2023/07/21	4	30.23	0	0.00	30.20	4	4,954	0.08%
2023/07/18	0	0.00	2	30.05	30.25	-2	4,982	-0.04%
2023/07/17	10	30.20	0	0.00	30.15	10	4,948	0.20%
2023/07/13	1.2	30.81	0	0.00	30.25	1.2	4,957	0.02%
2023/07/12	0	0.00	1	30.80	30.80	-1	4,956	-0.02%
2023/07/11	1	30.90	0	0.00	31.20	1	4,949	0.02%
2023/07/07	4.1	31.05	0	0.00	31.05	4.1	5,016	0.08%
2023/07/06	5.2	31.88	0	0.00	31.55	5.2	4,966	0.10%
2023/07/05	0.1	32.25	0	0.00	32.15	0.1	4,855	0.00%
2023/07/04	0.1	32.30	0	0.00	32.25	0.1	4,854	0.00%
2023/07/03	0.2	32.30	1	32.25	32.40	-0.8	4,858	-0.02%
2023/06/29	3	32.05	0	0.00	32.10	3	4,832	0.06%
2023/06/28	10	32.14	0.6	32.30	32.15	9.4	4,837	0.19%
2023/06/27	3	32.27	0	0.00	32.25	3	4,796	0.06%
2023/06/26	16	32.44	0	0.00	32.35	16	4,801	0.33%
2023/06/20	0	0.00	5	32.35	32.40	-5	4,859	-0.10%
2023/06/16	0.2	32.45	0	0.00	32.45	0.2	4,855	0.00%
2023/06/14	1	32.40	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0	0.00	1	32.60	32.60	-1	4,904	-0.02%
2023/06/12	1.1	32.45	4	32.60	32.50	-2.9	4,936	-0.06%
2023/06/08	1	32.75	0	0.00	32.70	1	4,955	0.02%
2023/06/05	0.1	32.85	5	32.80	32.80	-4.9	5,112	-0.10%
2023/06/02	0.1	32.80	0	0.00	33.00	0.1	5,175	0.00%
2023/05/26	0.1	32.70	0	0.00	32.60	0.1	5,127	0.00%
2023/05/25	1	33.00	0	0.00	32.90	1	5,117	0.02%
2023/05/24	0	0.00	1.1	33.10	33.20	-1.1	5,080	-0.02%
2023/05/23	0	0.00	14.9	33.14	33.30	-14.9	5,021	-0.30%
2023/05/22	1	33.00	1.2	33.08	32.95	-0.2	4,966	0.00%
2023/05/19	0	0.00	2	32.95	32.60	-2	4,902	-0.04%
2023/05/18	0	0.00	2	32.90	32.70	-2	4,814	-0.04%
2023/05/17	0	0.00	9.1	32.72	33.30	-9.1	4,601	-0.20%
2023/05/16	2	32.55	11.2	32.43	32.25	-9.2	4,258	-0.22%
2023/05/15	1	31.50	4	31.90	31.80	-3	4,032	-0.07%
2023/05/12	1	30.90	5	30.89	30.90	-4	3,819	-0.10%
2023/05/09	0	0.00	1	31.15	31.15	-1	3,819	-0.03%
2023/05/08	0	0.00	3	31.18	31.25	-3	3,838	-0.08%
2023/05/04	0	0.00	3	31.07	31.20	-3	3,881	-0.08%
2023/05/02	0	0.00	2	31.18	31.20	-2	3,976	-0.05%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/26	0	0.00	1	30.80	30.85	-1	4,057	-0.03%
2023/04/25	0	0.00	0	30.70	30.75	0	4,088	0.00%
2023/04/21	0	0.00	2	30.78	30.85	-2	4,119	-0.05%
2023/04/19	0	0.00	1	30.75	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	1	31.05	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	1.3	31.06	31.15	-1.3	4,101	-0.03%
2023/04/12	0	0.00	5	30.45	30.50	-5	3,876	-0.13%
2023/04/07	1	30.20	0	0.00	30.15	1	3,806	0.03%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	3	29.93	30.00	-3	3,786	-0.08%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	4	29.88	30.00	-4	4,014	-0.10%
2023/03/21	1	29.55	0	0.00	29.60	1	4,074	0.02%
2023/03/16	2	29.10	0	0.00	29.20	2	4,021	0.05%
2023/03/10	3	29.65	0	0.00	29.90	3	3,968	0.08%
2023/03/09	0	0.00	8	30.40	30.35	-8	3,903	-0.20%
2023/03/08	0	0.00	1	30.40	30.50	-1	3,970	-0.03%
2023/03/07	0	0.00	12	30.23	30.35	-12	3,919	-0.31%
2023/01/12	3	28.70	0	0.00	28.65	3	3,432	0.09%
2023/01/10	0	0.00	10	29.15	29.30	-10	3,432	-0.29%
2023/01/04	1.3	28.81	0	0.00	28.85	1.3	3,409	0.04%
2022/10/20	5	27.30	0	0.00	27.40	5	2,974	0.17%
2022/10/18	0	0.00	1	27.50	28.15	-1	2,920	-0.03%
2022/10/12	0	0.00	4	28.40	28.40	-4	2,906	-0.14%
2022/10/11	0	0.00	2	28.35	28.40	-2	2,957	-0.07%
2022/10/06	1	28.65	0	0.00	28.60	1	3,139	0.03%
2022/10/05	2	28.51	0	0.00	28.55	2	3,220	0.06%
2022/09/14	0	0.00	6	28.80	28.90	-6	3,218	-0.19%
2022/09/07	0	0.00	10	28.45	28.45	-10	3,213	-0.31%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/03	0.2	28.80	0	0.00	28.70	0.2	3,867	0.01%
2022/07/19	0	0.00	1	29.50	29.35	-1	4,022	-0.02%
2022/07/14	1	29.05	14	29.44	29.30	-13	3,930	-0.33%
2022/07/13	5	28.95	4	28.86	28.90	1	3,759	0.03%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/04	1	27.80	0	0.00	27.70	1	3,519	0.03%
2022/07/01	0	0.00	15	27.62	27.55	-15	3,549	-0.42%
2022/06/20	0.1	27.40	0	0.00	27.35	0.1	3,416	0.00%
2022/05/12	0.1	26.70	0	0.00	26.30	0.1	3,646	0.00%
2022/04/28	10	28.05	0	0.00	28.05	10	3,737	0.27%
2022/04/26	0.1	28.20	0	0.00	28.25	0.1	3,831	0.00%
2022/04/22	0	0.00	1	28.50	28.55	-1	3,853	-0.03%
2022/04/20	0	0.00	1	28.50	28.55	-1	3,846	-0.03%
2022/04/18	0.2	28.30	0	0.00	28.20	0.2	3,836	0.01%
2022/04/13	0	0.00	0.1	28.50	28.65	-0.1	3,838	0.00%
2022/04/01	0.2	28.80	0	0.00	28.65	0.2	3,728	0.01%
2022/03/28	0.1	28.70	0	0.00	28.75	0.1	3,699	0.00%
2022/03/21	0.1	29.10	0	0.00	29.10	0.1	3,894	0.00%
2022/03/18	0	0.00	5	29.65	29.65	-5	3,911	-0.13%
2022/03/14	2.1	28.50	0	0.00	28.70	2.1	3,899	0.05%
2022/03/08	0	0.00	1	28.50	28.05	-1	4,013	-0.02%
2022/03/07	7	28.51	3	28.55	28.50	4	3,964	0.10%
2022/03/03	1	29.25	0	0.00	29.35	1	4,174	0.02%
2022/02/17	0	0.00	5	29.55	29.50	-5	4,710	-0.11%
2022/01/25	3	28.10	1	28.10	28.15	2	4,681	0.04%
2022/01/21	2	28.53	0	0.00	28.55	2	4,594	0.04%
2022/01/20	6	28.82	0	0.00	28.85	6	4,513	0.13%
2022/01/13	0	0.00	10	29.35	29.45	-10	4,297	-0.23%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/04	6	29.25	0	0.00	29.35	6	4,457	0.13%
2021/12/30	2	29.55	0	0.00	29.60	2	4,471	0.04%
2021/12/22	1	29.40	1	29.35	29.35	0	4,658	0.00%
2021/12/20	3	29.20	0	0.00	29.30	3	4,662	0.06%
2021/12/16	10	29.25	0	0.00	29.45	10	4,569	0.22%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/13	4	29.50	0	0.00	29.50	4	4,694	0.09%
2021/12/09	0	0.00	1	29.85	29.90	-1	4,645	-0.02%
2021/12/08	3	29.68	6	29.72	29.75	-3	4,602	-0.07%
2021/12/07	1	29.45	0	0.00	29.65	1	4,572	0.02%
2021/12/06	0	0.00	1	29.40	29.55	-1	4,555	-0.02%
2021/12/03	1	29.80	0	0.00	29.65	1	4,539	0.02%
2021/12/01	1	29.90	3	29.75	29.90	-2	4,464	-0.04%
2021/11/30	5	29.90	5	30.05	29.65	0	4,428	0.00%
2021/11/29	1	29.65	0	0.00	29.50	1	4,170	0.02%
2021/11/26	7	30.21	4	30.34	30.05	3	4,078	0.07%
2021/11/25	4	30.26	0	0.00	30.60	4	3,994	0.10%
2021/11/24	1	29.95	0	0.00	29.95	1	3,739	0.03%
2021/11/18	1	29.20	0	0.00	29.35	1	3,531	0.03%
2021/11/17	0	0.00	1	29.15	29.20	-1	3,482	-0.03%
2021/11/10	3	29.25	1	29.30	29.25	2	3,582	0.06%
2021/11/05	0	0.00	2	28.90	29.05	-2	3,502	-0.06%
2021/10/29	2	28.88	0	0.00	29.05	2	3,419	0.06%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	2	29.08	0	0.00	29.10	2	3,384	0.06%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/15	0	0.00	20	29.30	29.35	-20	3,676	-0.54%
2021/10/06	0	0.00	2	29.00	28.85	-2	3,682	-0.05%
2021/10/05	0	0.00	2	29.00	29.00	-2	3,641	-0.05%
2021/10/04	6	29.04	0	0.00	29.00	6	3,646	0.16%
2021/10/01	1	29.35	2	29.20	29.20	-1	3,611	-0.03%
2021/09/29	6	29.50	0	0.00	29.60	6	3,609	0.17%
2021/09/27	10	30.00	0	0.00	29.85	10	3,621	0.28%
2021/09/24	2	29.90	0	0.00	29.95	2	3,633	0.06%
2021/09/23	2	29.65	0	0.00	29.85	2	3,657	0.05%
2021/09/17	2	29.20	0	0.00	29.20	2	3,572	0.06%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/08	0	0.00	10	29.50	29.65	-10	4,007	-0.25%
2021/08/31	0	0.00	1	29.85	30.20	-1	4,111	-0.02%
2021/08/30	5	29.80	0	0.00	30.00	5	4,102	0.12%
2021/08/25	0	0.00	6	29.90	30.00	-6	4,210	-0.14%
2021/08/20	0	0.00	1	29.00	28.80	-1	4,336	-0.02%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/16	1	29.10	0	0.00	29.10	1	4,374	0.02%
2021/08/13	0.1	29.95	20	29.90	30.00	-19.9	4,365	-0.46%
2021/08/12	0	0.00	30	29.90	29.90	-30	4,375	-0.69%
2021/08/11	0	0.00	30	29.95	29.95	-30	4,420	-0.68%
2021/08/02	0	0.00	1	30.30	30.35	-1	5,501	-0.02%
2021/07/29	5	30.00	0	0.00	30.40	5	5,575	0.09%
2021/07/27	0	0.00	3	30.13	30.15	-3	5,673	-0.05%
2021/07/23	2	30.50	0	0.00	30.90	2	5,757	0.03%
2021/07/21	1	30.00	0	0.00	29.85	1	5,693	0.02%
2021/07/15	1	29.70	0	0.00	29.85	1	5,958	0.02%
2021/07/14	2	29.68	0	0.00	29.70	2	6,122	0.03%
2021/07/13	1	29.80	0	0.00	29.80	1	6,243	0.02%
2021/07/12	1	29.75	1	29.90	29.70	0	6,279	0.00%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/06	30	30.20	0	0.00	29.95	30	6,432	0.47%
2021/07/05	0	0.00	1	29.95	29.95	-1	6,447	-0.02%
2021/07/02	1	29.75	1	29.80	29.80	0	6,506	0.00%
2021/06/29	0	0.00	1	29.95	30.00	-1	6,648	-0.02%
2021/06/28	0	0.00	2	29.80	30.05	-2	6,745	-0.03%
2021/06/25	2	30.05	0	0.00	30.05	2	6,797	0.03%
2021/06/24	0	0.00	3	30.00	29.95	-3	6,815	-0.04%
2021/06/23	0	0.00	2	30.00	30.00	-2	6,835	-0.03%
2021/06/18	1	29.20	0	0.00	29.00	1	6,780	0.01%
2021/06/17	0	0.00	2	29.30	29.40	-2	6,589	-0.03%
2021/06/16	0	0.00	3	29.70	29.55	-3	6,722	-0.04%
2021/06/08	2	29.10	0	0.00	29.15	2	6,975	0.03%
2021/06/07	0	0.00	3	29.38	29.20	-3	6,996	-0.04%
2021/06/04	0	0.00	1	29.85	30.00	-1	6,962	-0.01%
2021/06/02	0	0.00	10	29.90	30.20	-10	7,036	-0.14%
2021/06/01	0	0.00	1	29.90	29.95	-1	7,048	-0.01%
2021/05/31	0	0.00	2	29.40	29.45	-2	7,120	-0.03%
2021/05/28	2	28.90	0	0.00	28.90	2	7,173	0.03%
2021/05/24	10	28.15	0	0.00	28.10	10	7,517	0.13%
2021/05/21	0	28.25	0	0.00	28.10	0	7,633	0.00%
2021/05/18	10	27.10	0	0.00	27.85	10	7,698	0.13%
2021/05/17	8	27.16	0	0.00	27.00	8	7,688	0.10%
2021/05/14	0	0.00	1	28.65	28.85	-1	7,554	-0.01%
2021/05/13	10	28.30	5	28.25	28.30	5	7,532	0.07%
2021/05/12	1	28.85	5	29.16	28.65	-4	7,417	-0.05%
2021/05/11	0	0.00	3	30.10	30.10	-3	7,151	-0.04%
2021/05/10	50	31.20	0	0.00	31.25	50	7,034	0.71%
2021/05/03	1	30.90	0	0.00	30.75	1	7,182	0.01%
2021/04/29	0	0.00	4	31.43	31.45	-4	7,163	-0.06%
2021/04/28	0	0.00	2.9	31.31	31.40	-2.9	7,180	-0.04%
2021/04/22	2	31.33	2	31.08	31.25	0	7,521	0.00%
2021/04/21	8	31.54	1	31.60	31.35	7	7,460	0.09%
2021/04/20	4	31.53	2	31.45	31.55	2	7,485	0.03%
2021/04/19	1	31.20	2	31.20	31.25	-1	7,449	-0.01%
2021/04/16	3	30.80	0	0.00	30.90	3	7,421	0.04%
2021/04/14	1	30.60	0	0.00	30.65	1	7,534	0.01%
2021/04/13	3	30.77	0	0.00	30.70	3	7,633	0.04%
2021/04/12	0	0.00	2	30.80	30.85	-2	7,651	-0.03%
2021/04/08	0	0.00	5	31.00	31.00	-5	7,763	-0.06%
2021/04/06	9	30.98	0	0.00	30.85	9	7,797	0.12%
2021/03/31	2	31.33	2	31.38	31.45	0	7,876	0.00%
2021/03/29	0	0.00	1	30.75	30.85	-1	7,880	-0.01%
2021/03/26	3	30.57	15	30.55	30.50	-12	7,962	-0.15%
2021/03/25	2	30.60	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.50	0	0.00	30.70	3	8,075	0.04%
2021/03/19	5	30.47	0	0.00	31.20	5	8,107	0.06%
2021/03/18	3	30.95	3	30.87	30.80	0	8,015	0.00%
2021/03/17	5	30.55	0	0.00	30.50	5	7,980	0.06%
2021/03/16	7	30.69	0	0.00	30.65	7	8,002	0.09%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/03	0	0.00	1	30.80	31.00	-1	8,552	-0.01%
2021/02/26	14	30.64	0	0.00	30.15	14	8,495	0.16%
2021/02/25	1	30.90	3	30.95	31.00	-2	8,286	-0.02%
2021/02/24	0	0.00	3	30.57	30.65	-3	8,213	-0.04%
2021/02/23	5.2	30.49	2	30.55	30.70	3.2	8,214	0.04%
2021/02/01	3	28.82	1	28.90	28.80	2	8,314	0.02%
2021/01/27	2	29.25	0	0.00	29.25	2	8,114	0.02%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	1	29.00	0	0.00	29.20	1	7,998	0.01%
2021/01/20	4	29.30	0	0.00	29.05	4	7,834	0.05%
2021/01/19	2	29.95	0	0.00	30.00	2	7,606	0.03%
2021/01/18	0	0.00	5	30.08	30.05	-5	7,515	-0.07%
2021/01/15	2	30.60	0	0.00	30.30	2	7,417	0.03%
2021/01/14	1	30.40	0	0.00	30.60	1	7,333	0.01%
2021/01/13	2	30.50	0	0.00	30.50	2	7,286	0.03%
2021/01/12	1	30.40	0	0.00	30.65	1	7,175	0.01%
2021/01/07	0	0.00	30	30.70	30.75	-30	6,847	-0.44%
2021/01/06	2	30.70	0	0.00	30.55	2	6,764	0.03%
2021/01/05	3	30.77	0	0.00	30.75	3	6,625	0.05%
2021/01/04	1	31.15	2	31.55	31.10	-1	6,574	-0.02%
2020/12/31	1	31.60	0	0.00	31.70	1	6,471	0.02%
2020/12/29	1	31.25	1	31.25	31.30	0	6,295	0.00%
2020/12/28	7	31.44	1	31.30	31.30	6	6,252	0.10%
2020/12/25	1	30.90	0	0.00	30.90	1	6,079	0.02%
2020/12/24	2	30.78	0	0.00	30.75	2	6,060	0.03%
2020/12/22	1	30.50	0	0.00	30.50	1	5,905	0.02%
2020/12/21	2	31.10	1	31.20	31.20	1	5,914	0.02%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/15	2	30.45	0	0.00	30.40	2	5,726	0.03%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	3	31.03	1	31.10	30.95	2	5,338	0.04%
2020/12/07	13	31.31	1	31.70	31.25	12	5,214	0.23%
2020/12/04	2	31.68	1	31.55	31.60	1	5,173	0.02%
2020/12/03	6	31.35	0	0.00	31.30	6	5,041	0.12%
2020/12/02	1	31.10	0	0.00	31.05	1	4,954	0.02%
2020/11/26	1	31.20	2	31.40	31.20	-1	4,538	-0.02%
2020/11/24	3	31.37	0	0.00	31.35	3	4,495	0.07%
2020/11/20	1	31.35	0	0.00	31.40	1	4,370	0.02%
2020/11/18	4	31.71	0	0.00	31.80	4	4,278	0.09%
2020/11/17	1	31.45	0	0.00	31.55	1	4,224	0.02%
2020/11/16	0	0.00	2	31.55	31.65	-2	4,265	-0.05%
2020/11/11	1	31.85	0	0.00	31.70	1	4,260	0.02%
2020/11/10	1	31.65	1	31.60	31.60	0	4,349	0.00%
2020/10/29	12	30.20	0	0.00	30.25	12	4,404	0.27%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/16	20	30.85	0	0.00	30.65	20	4,774	0.42%
2020/10/15	1	30.75	1	30.85	30.75	0	4,772	0.00%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	0	0.00	1	30.90	30.85	-1	4,789	-0.02%
2020/10/08	3	31.20	0	0.00	31.25	3	4,958	0.06%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/24	1	30.35	1	30.50	30.35	0	5,649	0.00%
2020/09/22	1	31.65	0	0.00	31.60	1	5,664	0.02%
2020/09/18	0	0.00	3	31.83	32.00	-3	5,704	-0.05%
2020/09/17	5	31.95	0	0.00	32.00	5	5,739	0.09%
2020/09/15	4	32.18	0	0.00	32.15	4	5,947	0.07%
2020/09/14	1	31.90	0	0.00	32.05	1	6,119	0.02%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	40	32.20	32.20	-40	6,352	-0.63%
2020/09/08	1	32.60	0	0.00	32.40	1	6,434	0.02%
2020/09/02	1	32.50	0	0.00	32.45	1	6,747	0.01%
2020/09/01	0.1	32.55	0	0.00	32.35	0.1	6,902	0.00%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/20	3	32.47	0	0.00	32.35	3	8,286	0.04%
2020/08/18	1	33.60	1	33.45	33.45	0	8,829	0.00%
2020/08/17	1	33.95	0	0.00	33.95	1	8,870	0.01%
2020/08/14	2	33.03	6	33.63	33.95	-4	9,002	-0.04%
2020/08/13	1	32.70	2	32.70	32.70	-1	8,977	-0.01%
2020/08/12	20	32.33	0	0.00	32.25	20	9,114	0.22%
2020/08/10	10	32.65	0	0.00	32.60	10	9,056	0.11%
2020/08/07	12	32.50	0	0.00	32.45	12	9,038	0.13%
2020/08/06	2	33.15	3	33.43	33.00	-1	8,906	-0.01%
2020/08/03	6	33.17	0	0.00	32.95	6	8,789	0.07%
2020/07/31	4	33.60	0	0.00	33.30	4	8,736	0.05%
2020/07/30	0	0.00	1	33.35	33.35	-1	8,663	-0.01%
2020/07/28	1	33.50	0	0.00	33.80	1	8,578	0.01%
2020/07/27	8	34.11	24	34.14	34.05	-16	8,606	-0.19%
2020/07/24	1	34.60	1	34.60	34.60	0	8,637	0.00%
2020/07/22	5	34.85	0	0.00	34.80	5	8,716	0.06%
2020/07/20	5	34.75	0	0.00	34.90	5	8,684	0.06%
2020/07/17	5	35.20	0	0.00	35.00	5	8,719	0.06%
2020/07/16	6	35.02	0	0.00	34.80	6	8,743	0.07%
2020/07/13	3	35.15	0	0.00	35.20	3	8,580	0.03%
2020/07/10	5	35.45	2	35.60	35.40	3	8,536	0.04%
2020/07/09	2	36.20	0	0.00	36.05	2	8,495	0.02%
2020/07/08	2	36.35	1	36.50	36.55	1	8,401	0.01%
2020/07/07	5	36.90	30	37.20	37.15	-25	8,331	-0.30%
2020/07/03	1	37.05	0	0.00	37.05	1	8,455	0.01%
2020/07/02	0	0.00	5.4	36.76	36.75	-5.4	8,519	-0.06%
2020/07/01	2	36.55	0	0.00	36.50	2	8,500	0.02%
2020/06/29	2	36.60	0	0.00	36.50	2	8,476	0.02%
2020/06/23	2	36.20	0	0.00	36.55	2	8,468	0.02%
2020/06/22	1	36.25	0	0.00	36.15	1	8,436	0.01%
2020/06/19	7	36.88	0	0.00	36.50	7	8,394	0.08%
2020/06/16	3	37.30	0	0.00	37.55	3	8,408	0.04%
2020/06/12	6	37.07	0	0.00	37.50	6	8,674	0.07%
2020/06/11	5	38.40	0	0.00	38.00	5	8,813	0.06%
2020/06/10	10	38.70	140	38.54	38.50	-130	8,780	-1.48%	大賣/鉅額交易
2020/06/08	10	38.75	20	38.60	38.75	-10	9,199	-0.11%
2020/06/04	0	0.00	3	38.35	38.40	-3	9,142	-0.03%
2020/06/03	0	0.00	3	38.40	38.40	-3	9,192	-0.03%
2020/06/02	0	0.00	40	38.08	38.15	-40	9,169	-0.44%
2020/06/01	4	38.35	2	38.90	38.30	2	9,129	0.02%
2020/05/29	4	38.01	0	0.00	37.70	4	9,010	0.04%
2020/05/28	0	0.00	10	38.60	38.45	-10	8,816	-0.11%
2020/05/27	0	0.00	1	38.70	39.30	-1	8,620	-0.01%
2020/05/25	1	37.20	4	36.44	37.30	-3	8,000	-0.04%
2020/05/21	0	0.00	20	35.74	36.10	-20	7,691	-0.26%
2020/05/19	10	34.70	2	34.55	34.55	8	7,388	0.11%
2020/05/18	5	33.70	0	0.00	33.80	5	7,228	0.07%
2020/05/15	5	33.60	0	0.00	33.50	5	7,222	0.07%
2020/05/08	5	33.50	0	0.00	33.50	5	7,211	0.07%
2020/05/07	5	33.40	0	0.00	33.45	5	7,261	0.07%
2020/05/05	5	33.45	0	0.00	33.35	5	7,266	0.07%
2020/04/30	11	34.29	0	0.00	34.10	11	7,241	0.15%
2020/04/29	1	34.20	0	0.00	34.00	1	7,203	0.01%
2020/04/28	1	32.50	0	0.00	33.05	1	7,169	0.01%
2020/04/20	0	0.00	22	31.94	32.35	-22	7,329	-0.30%
2020/04/17	10	32.20	0	0.00	32.25	10	7,385	0.14%
2020/04/14	5	31.75	0	0.00	31.85	5	7,344	0.07%
2020/04/09	2	31.18	1	31.50	31.65	1	7,379	0.01%
2020/04/01	5	28.55	0	0.00	28.35	5	7,012	0.07%
2020/03/31	1	29.05	0	0.00	28.75	1	7,040	0.01%
2020/03/30	0	0.00	2	28.70	28.70	-2	7,059	-0.03%
2020/03/27	10	29.50	0	0.00	29.45	10	7,307	0.14%
2020/03/25	1	29.50	1	29.60	29.55	0	7,874	0.00%
2020/03/19	0	0.00	6	26.50	27.05	-6	7,399	-0.08%
2020/03/18	0	0.00	1	27.80	27.80	-1	7,203	-0.01%
2020/03/16	0	0.00	50	29.86	29.60	-50	6,780	-0.74%
2020/03/13	4	28.90	0	0.00	29.70	4	6,662	0.06%
2020/03/12	11	31.35	0	0.00	31.10	11	6,318	0.17%
2020/03/11	5	32.65	0	0.00	32.40	5	6,086	0.08%
2020/03/10	2	32.40	0	0.00	32.65	2	5,987	0.03%
2020/03/09	6	33.04	0	0.00	33.00	6	5,850	0.10%
2020/03/06	2	33.90	0	0.00	33.70	2	5,719	0.03%
2020/03/03	1	33.85	10	33.70	33.65	-9	5,480	-0.16%
2020/03/02	0	0.00	46	33.88	33.70	-46	5,379	-0.86%
2020/02/26	0	0.00	10	34.70	34.55	-10	5,273	-0.19%
2020/02/24	10	35.05	0	0.00	35.10	10	5,187	0.19%
2020/02/21	20	35.45	0	0.00	35.50	20	5,102	0.39%
2020/02/18	5	35.50	0	0.00	35.65	5	5,034	0.10%
2020/02/12	5	35.95	0	0.00	36.00	5	5,116	0.10%
2020/02/10	3	36.10	0	0.00	35.80	3	5,115	0.06%
2020/01/30	0	0.00	1	36.20	36.05	-1	4,953	-0.02%
2020/01/15	3	38.65	0	0.00	38.55	3	4,738	0.06%
2020/01/14	2	38.93	0	0.00	38.80	2	4,733	0.04%
2020/01/09	0	0.00	5	38.10	38.15	-5	4,598	-0.11%
2020/01/08	1	37.65	0	0.00	37.50	1	4,609	0.02%
2020/01/07	20	37.95	2	38.10	37.90	18	4,575	0.39%
2020/01/06	2	37.98	0	0.00	37.90	2	4,573	0.04%
2019/12/31	0	0.00	2	38.48	38.40	-2	4,541	-0.04%
2019/12/27	2	38.50	0	0.00	38.60	2	4,795	0.04%
2019/12/25	3	38.73	0	0.00	38.80	3	4,861	0.06%
2019/12/24	5	39.41	5	39.36	39.20	0	4,788	0.00%
2019/12/23	13	38.77	20	39.39	39.70	-7	4,536	-0.15%
2019/12/20	0	0.00	3	37.70	38.15	-3	4,277	-0.07%
2019/12/10	1	35.60	0	0.00	35.65	1	4,270	0.02%
2019/12/03	11	35.88	0	0.00	35.75	11	5,091	0.22%
2019/11/27	4	36.08	0	0.00	36.15	4	5,314	0.08%
2019/11/25	2	36.43	0	0.00	36.35	2	5,389	0.04%
2019/11/21	0	0.00	1	36.40	36.40	-1	5,538	-0.02%
2019/11/18	0	0.00	1	35.80	36.05	-1	5,999	-0.02%
2019/11/14	10	35.30	0	0.00	35.30	10	6,216	0.16%
2019/11/13	1	35.50	0	0.00	35.20	1	6,446	0.02%
2019/11/08	0	0.00	1	36.45	36.50	-1	6,906	-0.01%
2019/11/07	2	36.45	2	36.35	36.40	0	6,949	0.00%
2019/11/06	0	0.00	1	36.25	36.30	-1	6,964	-0.01%
2019/11/04	0	0.00	3	36.15	36.20	-3	7,061	-0.04%
2019/10/31	0	0.00	2	36.00	36.05	-2	7,206	-0.03%
2019/10/30	0	0.00	8	35.75	35.95	-8	7,225	-0.11%
2019/10/28	5	35.90	0	0.00	35.85	5	7,216	0.07%
2019/10/25	0	0.00	2	35.80	35.85	-2	7,287	-0.03%
2019/10/23	8	35.36	0	0.00	35.25	8	7,447	0.11%
2019/10/22	5	35.65	0	0.00	35.70	5	7,517	0.07%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/08	10	34.85	10	35.00	34.60	0	7,801	0.00%
2019/10/07	2	35.13	26	35.05	35.05	-24	7,855	-0.31%
2019/10/03	1	33.90	0	0.00	34.15	1	7,590	0.01%
2019/10/02	1	34.50	2	34.50	34.40	-1	7,546	-0.01%
2019/10/01	0	0.00	1	35.15	35.00	-1	7,485	-0.01%
2019/09/25	1	35.40	2	35.35	35.45	-1	7,696	-0.01%
2019/09/23	1	36.45	1	36.40	36.40	0	7,764	0.00%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/12	4	36.86	2	37.10	36.60	2	7,895	0.03%
2019/09/11	4	35.94	21	36.06	36.30	-17	7,899	-0.22%
2019/09/10	0	0.00	12	36.85	36.90	-12	7,699	-0.16%
2019/09/09	1	37.80	0	0.00	37.90	1	7,622	0.01%
2019/09/06	3	38.15	0	0.00	38.35	3	7,669	0.04%
2019/09/05	0	0.00	1	38.10	38.15	-1	7,760	-0.01%
2019/08/30	2	38.00	2	37.85	37.90	0	8,344	0.00%
2019/08/27	1	36.65	0	0.00	36.95	1	8,774	0.01%
2019/08/22	10	37.10	0	0.00	37.00	10	9,038	0.11%
2019/08/21	5	37.85	10	37.90	37.65	-5	9,293	-0.05%
2019/08/16	0	0.00	3	38.60	38.40	-3	9,282	-0.03%
2019/08/15	3	38.05	1	38.05	38.00	2	9,293	0.02%
2019/08/13	3	40.30	0	0.00	40.10	3	9,178	0.03%
2019/08/06	2	40.90	0	0.00	40.80	2	9,911	0.02%
2019/08/02	3	40.70	0	0.00	41.00	3	10,138	0.03%
2019/08/01	0	0.00	2	41.35	41.50	-2	10,186	-0.02%
2019/07/30	2	41.75	0	0.00	41.75	2	10,202	0.02%
2019/07/29	0	0.00	2	41.60	41.65	-2	10,205	-0.02%
2019/07/26	1	41.45	0	0.00	41.45	1	10,132	0.01%
2019/07/25	2	42.20	0	0.00	41.85	2	10,062	0.02%
2019/07/16	7	43.75	0	0.00	43.50	7	10,004	0.07%
2019/07/12	2	43.75	3	43.65	43.70	-1	10,270	-0.01%
2019/07/11	1	44.30	0	0.00	44.00	1	10,293	0.01%
2019/07/02	4	43.78	1	43.85	43.65	3	10,439	0.03%
2019/07/01	5	44.83	1	44.75	44.75	4	10,168	0.04%
2019/06/25	0	0.00	1	46.00	46.25	-1	10,148	-0.01%
2019/06/20	1	45.80	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	1	46.15	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	1,500	45.49	46.00	-1,500	10,240	-14.65%	大賣/鉅額交易
2019/06/17	4	45.63	1,500	45.85	45.40	-1,496	10,337	-14.47%	大賣/鉅額交易
2019/06/14	3	46.60	1,320	46.15	45.85	-1,317	10,304	-12.78%	大賣/鉅額交易
2019/06/13	2	45.85	1	45.95	46.05	1	10,226	0.01%
2019/06/12	1	45.85	51	45.84	45.25	-50	10,239	-0.49%
2019/06/11	6	46.68	3	46.35	46.60	3	10,093	0.03%
2019/06/10	1	46.65	4	46.68	46.95	-3	9,991	-0.03%
2019/06/06	3	46.15	26	46.15	46.65	-23	9,936	-0.23%
2019/06/05	3	44.85	1	46.15	46.15	2	9,787	0.02%
2019/06/04	6	45.00	5	44.81	44.85	1	9,755	0.01%
2019/06/03	9	45.17	12	44.72	45.35	-3	9,809	-0.03%
2019/05/31	1	43.00	0	0.00	43.50	1	9,778	0.01%
2019/05/30	1	42.90	0	0.00	43.10	1	9,951	0.01%
2019/05/29	5	41.90	0	0.00	42.00	5	9,912	0.05%
2019/05/28	5	42.33	7	41.00	41.00	-2	10,025	-0.02%
2019/05/24	1	43.10	1	43.00	42.95	0	9,945	0.00%
2019/05/23	3	42.48	1	42.70	42.70	2	9,844	0.02%
2019/05/22	4	42.73	2	42.78	42.70	2	9,671	0.02%
2019/05/21	0	0.00	3	41.15	41.70	-3	9,494	-0.03%
2019/05/20	7	41.14	0	0.00	40.55	7	9,346	0.07%
2019/05/17	10	40.45	1	40.20	40.15	9	9,186	0.10%
2019/05/16	3	40.77	2	40.63	40.45	1	9,115	0.01%
2019/05/15	4	40.60	5	40.14	41.25	-1	9,035	-0.01%
2019/05/14	2	38.75	1	38.95	39.20	1	8,733	0.01%
2019/05/13	2	38.13	1	38.60	38.95	1	8,592	0.01%
2019/05/09	1	36.65	0	0.00	36.55	1	8,403	0.01%
2019/04/29	1	37.50	0	0.00	37.55	1	8,304	0.01%
2019/04/26	0	0.00	1	37.45	37.50	-1	8,352	-0.01%
2019/04/22	4	37.83	2	37.45	37.55	2	8,312	0.02%
2019/04/19	10	36.90	3	36.70	37.00	7	8,162	0.09%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	0.8	35.50	35.60	-0.8	7,948	-0.01%
2019/04/16	0	0.00	61	35.55	35.60	-61	7,872	-0.77%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/09	0	0.00	1	35.60	35.70	-1	7,859	-0.01%
2019/04/02	1	35.30	0	0.00	35.85	1	7,927	0.01%
2019/03/29	0	0.00	2	35.93	36.00	-2	7,748	-0.03%
2019/03/21	53	35.00	20	35.20	35.05	33	7,814	0.42%
2019/03/20	0	0.00	14	36.05	35.85	-14	7,682	-0.18%
2019/03/19	8	35.10	0	0.00	35.10	8	7,597	0.11%
2019/03/18	1	34.75	0	0.00	34.95	1	7,669	0.01%
2019/03/15	2	35.20	0	0.00	34.90	2	7,686	0.03%
2019/03/11	1	34.30	0	0.00	34.35	1	7,725	0.01%
2019/03/08	7	34.21	5	34.40	34.35	2	7,967	0.03%
2019/03/07	6	34.73	4	34.75	34.75	2	8,439	0.02%
2019/03/06	7	34.74	18	34.68	35.00	-11	8,428	-0.13%
2019/03/05	3	34.45	5	34.36	34.45	-2	8,237	-0.02%
2019/03/04	7	33.10	5	33.25	33.25	2	8,038	0.02%
2019/02/27	5	32.35	9	32.73	33.00	-4	8,031	-0.05%
2019/02/26	2	32.33	2	32.35	32.20	0	7,790	0.00%
2019/01/30	1	31.00	0	0.00	31.15	1	8,698	0.01%
2019/01/25	0	0.00	2	30.85	30.85	-2	8,675	-0.02%
2019/01/04	1	30.15	0	0.00	30.40	1	11,084	0.01%
2019/01/02	0	0.00	2	30.25	30.20	-2	11,309	-0.02%
2018/12/27	2	30.10	0	0.00	30.15	2	11,526	0.02%
2018/12/26	0	0.00	2	29.70	29.60	-2	11,643	-0.02%
2018/12/25	1	30.15	2	29.95	29.90	-1	11,699	-0.01%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/14	0	0.00	3	30.80	30.75	-3	12,925	-0.02%
2018/12/12	1	30.50	0	0.00	30.35	1	12,868	0.01%
2018/12/11	5	30.30	0	0.00	30.15	5	12,726	0.04%
2018/12/05	0	0.00	3	31.00	31.00	-3	12,475	-0.02%
2018/12/03	15	31.25	15	31.40	31.45	0	12,293	0.00%
2018/11/30	0	0.00	4	31.63	30.90	-4	12,015	-0.03%
2018/11/28	33	30.96	0	0.00	31.10	33	11,210	0.29%
2018/11/26	2	31.10	0	0.00	31.20	2	10,979	0.02%
2018/11/23	1	31.80	0	0.00	31.85	1	10,832	0.01%
2018/11/22	1	32.50	10	32.15	31.70	-9	10,775	-0.08%
2018/11/21	0	0.00	10	33.00	32.60	-10	10,602	-0.09%
2018/11/20	0	0.00	1	33.15	33.10	-1	10,498	-0.01%
2018/11/19	1	33.20	0	0.00	32.85	1	10,461	0.01%
2018/11/16	1	32.40	0	0.00	32.55	1	10,410	0.01%
2018/11/08	2	31.00	0	0.00	30.95	2	10,009	0.02%
2018/11/07	4	31.38	13	31.60	31.15	-9	9,901	-0.09%
2018/11/06	0	0.00	8	30.40	30.30	-8	9,557	-0.08%
2018/11/05	0	0.00	2	30.60	30.55	-2	9,609	-0.02%
2018/11/02	0	0.00	0.4	30.55	30.55	-0.4	9,579	0.00%
2018/11/01	4	30.58	4	30.00	30.00	0	9,521	0.00%
2018/10/31	17	30.44	17	30.53	30.70	0	9,368	0.00%
2018/10/30	2	30.80	2	30.35	30.35	0	9,227	0.00%
2018/10/29	4	30.43	9	30.83	30.90	-5	8,839	-0.06%
2018/10/26	3	29.73	6	29.83	29.50	-3	8,379	-0.04%
2018/10/25	1	29.60	1	29.35	28.85	0	8,182	0.00%
2018/10/23	2	29.25	1	30.15	29.05	1	8,025	0.01%
2018/10/22	0	0.00	2	29.45	29.15	-2	7,724	-0.03%
2018/10/11	3	27.22	1	27.25	27.05	2	6,948	0.03%
2018/10/08	0	0.00	11	28.26	28.55	-11	6,735	-0.16%
2018/10/05	1	28.35	0	0.00	28.35	1	6,666	0.02%
2018/10/04	0	0.00	13	29.05	28.95	-13	6,444	-0.20%
2018/10/03	0	0.00	1	29.70	29.80	-1	6,320	-0.02%
2018/10/02	1	29.40	0	0.00	29.50	1	6,271	0.02%
2018/10/01	1	30.20	0	0.00	30.25	1	6,159	0.02%
2018/09/28	11	29.80	8	29.90	29.90	3	6,166	0.05%
2018/09/26	1	28.45	6	28.07	28.55	-5	5,961	-0.08%
2018/09/25	2	27.98	10	27.94	28.05	-8	5,714	-0.14%
2018/09/21	10	26.80	0	0.00	26.95	10	5,414	0.18%
2018/09/19	60	26.20	0	0.00	26.15	60	5,234	1.15%
2018/09/11	6	25.50	0	0.00	25.50	6	4,969	0.12%
2018/09/05	40	25.90	0	0.00	25.90	40	4,864	0.82%
2018/09/03	4	25.90	0	0.00	25.70	4	4,797	0.08%
2018/08/31	40	25.65	0	0.00	25.90	40	4,769	0.84%
2018/08/28	0	0.00	1	26.00	26.00	-1	4,641	-0.02%
2018/08/27	60	26.20	4	26.10	26.15	56	4,598	1.22%
2018/08/23	1	26.00	0	0.00	26.10	1	4,819	0.02%
2018/08/22	0	0.00	3	25.77	26.00	-3	4,732	-0.06%
2018/08/16	0.2	25.00	0	0.00	25.00	0.2	4,539	0.00%
2018/08/10	0	0.00	2	25.10	25.25	-2	4,372	-0.05%
2018/08/02	0	0.00	3	24.70	24.65	-3	4,364	-0.07%
2018/07/30	0	0.00	2	25.10	25.10	-2	4,176	-0.05%
2018/07/25	0	0.00	4	25.00	25.05	-4	4,044	-0.10%
2018/07/18	1	25.15	0	0.00	25.10	1	3,933	0.03%
2018/07/17	0	0.00	1	24.95	25.15	-1	3,878	-0.03%
2018/06/11	0	0.00	3.6	23.62	23.70	-3.6	2,727	-0.13%
2018/06/05	3	23.80	0	0.00	23.80	3	2,758	0.11%
2018/05/29	0	0.00	4	23.90	23.90	-4	2,348	-0.17%
2018/05/25	0	0.00	1	23.85	23.95	-1	2,352	-0.04%
2018/05/21	0	0.00	1	23.80	23.80	-1	2,281	-0.04%
2018/05/17	0	0.00	10	23.44	23.40	-10	2,309	-0.43%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	4	23.18	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	1	22.75	22.85	-1	2,335	-0.04%
2018/05/10	1	22.40	0	0.00	22.30	1	2,311	0.04%
2018/05/09	1	22.45	0	0.00	22.40	1	2,295	0.04%
2018/05/03	1	22.60	0	0.00	22.50	1	2,346	0.04%
2018/04/27	0	0.00	1	22.60	22.70	-1	2,323	-0.04%
2018/04/17	4	23.15	0	0.00	23.20	4	2,387	0.17%
2018/03/26	3	22.45	0	0.00	22.60	3	2,378	0.13%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/22	2	22.80	0	0.00	22.75	2	2,341	0.09%
2018/03/20	0	0.00	5	22.80	22.80	-5	2,370	-0.21%
2018/02/23	1	22.65	0	0.00	22.75	1	2,439	0.04%
2018/02/09	3	21.65	0	0.00	21.85	3	2,588	0.12%
2018/02/05	0	0.00	6	23.30	23.30	-6	2,425	-0.25%
2018/01/31	0	0.00	2	23.85	23.85	-2	2,504	-0.08%
2018/01/30	4	23.68	0	0.00	23.65	4	2,499	0.16%
2018/01/29	0	0.00	1	23.95	23.85	-1	2,496	-0.04%
2018/01/26	0	0.00	4	23.89	23.90	-4	2,481	-0.16%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/24	0	0.00	4	23.84	23.85	-4	2,464	-0.16%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/18	0	0.00	1	23.95	23.95	-1	2,466	-0.04%
2018/01/12	2	23.75	0	0.00	23.75	2	2,540	0.08%
2018/01/05	4	23.58	0	0.00	23.65	4	2,586	0.15%
2018/01/02	1	23.55	0	0.00	23.65	1	2,722	0.04%