台灣高鐵 (2633)-凱基-永和券商分點個股進出

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
3,127張
產業
上市航運類股
909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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/06/20	0	30.00	0	0.00	29.95	0	3,784	0.00%
2024/06/17	1	29.95	0	0.00	29.90	1	3,734	0.03%
2024/06/13	0	0.00	1	29.85	29.80	-1	3,825	-0.03%
2024/06/11	1	29.80	0	0.00	29.80	1	4,030	0.02%
2024/06/05	0	0.00	0	29.90	29.80	0	4,088	0.00%
2024/05/31	10	29.85	0	29.90	30.00	10	4,090	0.24%
2024/05/29	1	29.90	0	0.00	29.85	1	3,949	0.03%
2024/05/28	1	30.10	0	0.00	30.00	1	3,945	0.03%
2024/05/16	0	0.00	5	30.45	30.45	-5	3,879	-0.13%
2024/05/13	0	0.00	2	30.50	30.50	-2	3,764	-0.05%
2024/05/08	0	0.00	1	30.40	30.35	-1	3,694	-0.03%
2024/04/17	0	0.00	8	29.55	29.60	-8	3,350	-0.24%
2024/04/16	1	29.55	0	0.00	29.55	1	3,313	0.03%
2024/04/11	0	0.00	219	30.13	30.15	-219	3,224	-6.79%	大賣/鉅額交易
2024/04/09	0	0.00	502	30.10	30.10	-502	3,224	-15.57%	大賣/鉅額交易
2024/04/03	0	0.00	169	29.97	29.95	-169	3,240	-5.22%	大賣/鉅額交易
2024/04/02	0	0.00	473	30.15	30.15	-473	3,267	-14.47%	大賣/鉅額交易
2024/04/01	0	0.00	205	30.20	30.20	-205	3,275	-6.26%	大賣/鉅額交易
2024/03/28	0	0.00	500	30.17	30.15	-500	3,256	-15.35%	大賣/鉅額交易
2024/03/26	0	0.00	500	30.05	30.00	-500	3,201	-15.62%	大賣/鉅額交易
2024/03/25	1	30.15	0	0.00	30.10	1	3,182	0.03%
2024/03/22	8	29.95	500	29.96	29.95	-492	3,154	-15.60%	大賣/鉅額交易
2024/03/15	0	0.00	2	30.35	30.35	-2	3,112	-0.06%
2024/03/07	0	0.00	0	29.80	29.70	0	2,803	0.00%
2024/03/05	0	0.00	5	29.75	29.70	-5	2,826	-0.18%
2024/02/29	0	0.00	0.1	29.80	30.20	-0.1	2,824	0.00%
2024/02/26	0	0.00	1	29.50	29.50	-1	2,685	-0.04%
2024/02/22	6	29.52	0	0.00	29.35	6	2,713	0.22%
2024/02/21	1	29.50	0	0.00	29.45	1	2,677	0.04%
2024/02/16	0	0.00	4	29.40	29.45	-4	2,726	-0.15%
2024/02/15	2	29.43	0	0.00	29.35	2	2,717	0.07%
2024/02/02	0	0.00	1	29.80	29.85	-1	2,619	-0.04%
2024/02/01	0	0.00	0.2	29.80	29.75	-0.2	2,651	-0.01%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/22	1	29.50	0	0.00	29.70	1	2,807	0.04%
2024/01/19	10	29.65	0	0.00	29.70	10	2,868	0.35%
2024/01/18	4	29.46	0	0.00	29.35	4	2,973	0.13%
2024/01/08	5	30.25	0	0.00	30.20	5	3,053	0.16%
2024/01/05	0	0.00	22	30.00	30.15	-22	3,060	-0.72%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/05	0.1	30.15	0	0.00	30.15	0.1	3,348	0.00%
2023/12/04	0	0.00	2	30.05	30.00	-2	3,339	-0.06%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	0	0.00	0.1	30.00	30.10	-0.1	3,435	0.00%
2023/11/24	0.1	30.05	0	0.00	29.90	0.1	3,334	0.00%
2023/11/17	0	0.00	6	30.35	30.30	-6	3,289	-0.18%
2023/11/16	0	0.00	11	30.20	30.30	-11	3,254	-0.34%
2023/10/26	1	29.30	0	0.00	29.15	1	3,287	0.03%
2023/10/23	13	29.52	0	0.00	29.50	13	3,143	0.41%
2023/10/20	2	29.73	0	0.00	29.60	2	3,131	0.06%
2023/10/18	0.1	30.15	1	30.20	30.20	-1	3,075	-0.03%
2023/10/17	0	0.00	9	30.40	30.35	-9	3,067	-0.29%
2023/10/16	0	0.00	0.3	30.25	30.30	-0.3	3,084	-0.01%
2023/10/11	1.1	30.05	0	0.00	30.30	1.1	3,146	0.03%
2023/10/04	11	29.90	0	0.00	29.85	11	3,229	0.34%
2023/10/03	5	30.10	0	0.00	30.05	5	3,253	0.15%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/25	0	0.00	1	30.15	30.10	-1	3,509	-0.03%
2023/09/21	4	29.93	0	0.00	29.85	4	3,596	0.11%
2023/09/18	0	0.00	1	30.55	30.55	-1	3,576	-0.03%
2023/09/14	0	0.00	3	30.50	30.55	-3	3,402	-0.09%
2023/09/12	1	29.75	0	0.00	29.90	1	3,339	0.03%
2023/09/07	3	29.55	0	0.00	29.60	3	3,424	0.09%
2023/09/05	1	29.35	0	0.00	29.75	1	3,470	0.03%
2023/09/04	1	29.70	1	29.90	29.80	0	3,419	0.00%
2023/08/31	2	29.85	0	0.00	29.75	2	3,461	0.06%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/14	2	29.30	0	0.00	29.25	2	4,345	0.05%
2023/08/10	1.1	29.80	0	0.00	29.70	1.1	4,863	0.02%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/04	4	29.89	0	0.00	29.80	4	5,035	0.08%
2023/08/02	1	30.00	0	0.00	29.95	1	4,979	0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/18	1	30.05	1	30.10	30.25	0	4,982	0.00%
2023/07/17	2	30.13	0	0.00	30.15	2	4,948	0.04%
2023/07/14	6.1	30.38	0	0.00	30.25	6.1	4,967	0.12%
2023/07/13	2	30.55	0	0.00	30.25	2	4,957	0.04%
2023/07/12	5	30.77	0	0.00	30.80	5	4,956	0.10%
2023/07/10	0	0.00	1	31.10	31.20	-1	5,036	-0.02%
2023/07/07	2	31.28	0	0.00	31.05	2	5,016	0.04%
2023/07/06	5	31.92	0	0.00	31.55	5	4,966	0.10%
2023/07/05	0	0.00	20	32.20	32.15	-20	4,855	-0.41%
2023/07/04	0	0.00	50	32.32	32.25	-50	4,854	-1.03%
2023/06/30	0	0.00	30	32.12	32.15	-30	4,865	-0.62%
2023/06/29	0	0.00	80	32.24	32.10	-80	4,832	-1.66%
2023/06/16	0	0.00	0.3	32.50	32.45	-0.3	4,855	-0.01%
2023/06/15	2	32.40	0	0.00	32.50	2	4,829	0.04%
2023/06/14	1	32.40	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0	0.00	0.1	32.50	32.60	-0.1	4,904	0.00%
2023/06/12	2	32.45	0	0.00	32.50	2	4,936	0.04%
2023/06/08	1.1	32.75	2	32.65	32.70	-1	4,955	-0.02%
2023/06/07	1	32.90	6	32.95	33.00	-5	5,038	-0.10%
2023/06/06	0.1	32.95	0	0.00	33.00	0.1	5,064	0.00%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/06/01	1	32.55	0	0.00	32.65	1	5,288	0.02%
2023/05/31	0	0.00	0.1	32.70	32.55	-0.1	5,290	0.00%
2023/05/29	1	32.35	0	0.00	32.40	1	5,129	0.02%
2023/05/25	0	0.00	1	32.90	32.90	-1	5,117	-0.02%
2023/05/23	0.1	33.00	1	33.00	33.30	-0.9	5,021	-0.02%
2023/05/19	2	32.80	0	0.00	32.60	2	4,902	0.04%
2023/05/18	11	32.85	0	0.00	32.70	11	4,814	0.23%
2023/05/17	0	0.00	1	32.95	33.30	-1	4,601	-0.02%
2023/05/16	0	0.00	3	32.30	32.25	-3	4,258	-0.07%
2023/05/15	20	31.95	23	31.82	31.80	-3	4,032	-0.07%
2023/05/11	0	0.00	1	31.05	30.75	-1	3,818	-0.03%
2023/05/10	2	30.98	1	30.90	30.95	1	3,817	0.03%
2023/05/09	1	31.15	2	31.15	31.15	-1	3,819	-0.03%
2023/05/05	0	0.00	1	31.10	31.00	-1	3,838	-0.03%
2023/05/02	1	31.00	0	0.00	31.20	1	3,976	0.03%
2023/04/28	1	30.80	0	0.00	31.05	1	4,043	0.02%
2023/04/20	0	0.00	10	30.55	30.65	-10	4,119	-0.24%
2023/04/19	1.3	31.07	0	0.00	30.75	1.3	4,138	0.03%
2023/04/13	0	0.00	4	30.79	30.90	-4	4,011	-0.10%
2023/04/12	0.8	30.45	0	0.00	30.50	0.8	3,876	0.02%
2023/04/07	0	0.00	4	30.20	30.15	-4	3,806	-0.11%
2023/03/30	0	0.00	11	30.20	30.15	-11	3,775	-0.29%
2023/03/24	0	0.00	1	29.90	30.05	-1	3,939	-0.03%
2023/03/20	1	29.60	1	29.55	29.50	0	4,093	0.00%
2023/03/17	1	29.65	0	0.00	29.40	1	4,116	0.02%
2023/03/15	0	29.64	0	0.00	29.50	0	4,017	0.00%
2023/03/14	3.1	29.70	0	0.00	29.60	3.1	3,989	0.08%
2023/03/13	0.1	29.70	0	0.00	29.95	0.1	3,978	0.00%
2023/03/10	1	29.85	1	30.00	29.90	0	3,968	0.00%
2023/03/09	2	30.50	0	0.00	30.35	2	3,903	0.05%
2023/03/06	0	0.00	5	30.08	30.05	-5	3,871	-0.13%
2023/03/03	0	0.00	60	29.45	29.45	-60	3,761	-1.60%
2023/02/22	0	0.00	60	29.25	29.20	-60	3,596	-1.67%
2023/02/20	1	29.30	0	0.00	29.30	1	3,659	0.03%
2023/02/13	2	28.85	0	0.00	28.95	2	3,800	0.05%
2023/02/06	2	29.20	0	0.00	29.10	2	3,752	0.05%
2023/02/02	8	29.23	0	0.00	29.20	8	3,717	0.22%
2023/02/01	0	0.00	2	29.33	29.35	-2	3,665	-0.05%
2023/01/30	1	29.20	7	29.29	29.20	-6	3,560	-0.17%
2023/01/16	0	0.00	1	29.00	28.95	-1	3,432	-0.03%
2023/01/12	0	28.90	1	28.60	28.65	-1	3,432	-0.03%
2023/01/04	0	0.00	1	28.75	28.85	-1	3,409	-0.03%
2022/12/22	0	0.00	1	28.75	28.90	-1	3,591	-0.03%
2022/12/21	120	28.75	0	0.00	28.75	120	3,619	3.32%	大買/鉅額交易
2022/12/16	0	0.00	5	29.00	29.45	-5	3,553	-0.14%
2022/12/14	0	0.00	2	28.80	28.95	-2	3,395	-0.06%
2022/12/13	2	28.30	0	0.00	28.45	2	3,325	0.06%
2022/12/06	3	28.40	0	0.00	28.30	3	3,387	0.09%
2022/12/02	0	0.00	5	28.70	28.60	-5	3,343	-0.15%
2022/12/01	6	28.68	0	0.00	28.65	6	3,334	0.18%
2022/11/28	0	0.00	0.8	28.20	28.05	-0.8	3,149	-0.03%
2022/11/22	1	28.00	0	0.00	27.95	1	3,121	0.03%
2022/11/14	0	0.00	2	28.30	28.60	-2	3,029	-0.07%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/10/20	1	27.30	0	0.00	27.40	1	2,974	0.03%
2022/10/18	0	0.00	2	28.00	28.15	-2	2,920	-0.07%
2022/10/12	0	0.00	1	28.30	28.40	-1	2,906	-0.03%
2022/10/11	0	0.00	1	28.30	28.40	-1	2,957	-0.03%
2022/09/23	1	28.35	5	28.55	28.35	-4	3,270	-0.12%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/02	2	28.60	0	0.00	28.50	2	3,238	0.06%
2022/09/01	1	28.55	0	0.00	28.70	1	3,230	0.03%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/25	2	28.83	0	0.00	28.75	2	3,218	0.06%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/19	0	0.00	2	29.20	29.20	-2	3,485	-0.06%
2022/08/15	0	28.90	0	0.00	28.90	0	3,592	0.00%
2022/08/11	0	29.00	0	0.00	28.95	0	3,650	0.00%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/05	0	0.00	5	29.00	28.90	-5	3,775	-0.13%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/08/02	1	28.65	1	29.10	28.95	0	3,908	0.00%
2022/07/28	5	29.10	0	0.00	29.15	5	3,950	0.13%
2022/07/26	0	0.00	1	29.30	29.00	-1	3,959	-0.03%
2022/07/21	0	0.00	7	29.36	29.20	-7	4,054	-0.17%
2022/07/20	1	29.05	0	0.00	29.00	1	4,029	0.02%
2022/07/19	1	29.30	0	0.00	29.35	1	4,022	0.02%
2022/07/18	1	29.10	0	0.00	29.45	1	3,999	0.03%
2022/07/15	12	29.28	2	29.35	29.30	10	3,957	0.25%
2022/07/14	0	0.00	2	29.23	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	7	28.72	28.90	-7	3,759	-0.19%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/06/30	0	0.00	1	28.15	28.05	-1	3,563	-0.03%
2022/06/24	0	0.00	1	28.15	28.15	-1	3,491	-0.03%
2022/06/22	1	27.70	0	0.00	27.70	1	3,415	0.03%
2022/06/17	0	0.00	1	27.50	27.75	-1	3,406	-0.03%
2022/06/14	1	27.40	0	0.00	27.50	1	3,504	0.03%
2022/06/13	0	0.00	1	27.55	27.50	-1	3,501	-0.03%
2022/06/10	10	27.80	0	0.00	27.80	10	3,483	0.29%
2022/05/19	0	0.00	5	27.25	27.55	-5	3,589	-0.14%
2022/05/16	1	26.80	0	0.00	27.10	1	3,691	0.03%
2022/05/13	1	26.45	0	0.00	26.75	1	3,681	0.03%
2022/05/12	2	26.48	0	0.00	26.30	2	3,646	0.05%
2022/05/11	4	27.00	0	0.00	26.95	4	3,534	0.11%
2022/05/09	1	27.55	10	27.25	27.25	-9	3,507	-0.26%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/15	1	28.40	20	28.55	28.40	-19	3,838	-0.50%
2022/04/07	3	28.48	0	0.00	28.45	3	3,739	0.08%
2022/04/01	3	28.70	0	0.00	28.65	3	3,728	0.08%
2022/03/24	2	29.08	0	0.00	29.00	2	3,703	0.05%
2022/03/23	0	0.00	1	29.25	29.20	-1	3,802	-0.03%
2022/03/03	0	0.00	5	29.25	29.35	-5	4,174	-0.12%
2022/03/01	0	0.00	2	29.50	29.50	-2	4,511	-0.04%
2022/02/25	0	0.00	2	29.00	29.55	-2	4,548	-0.04%
2022/02/24	2	29.15	0	0.00	29.00	2	4,470	0.04%
2022/02/21	0	0.00	2	29.25	29.30	-2	4,613	-0.04%
2022/02/18	2	29.55	0	0.00	29.45	2	4,726	0.04%
2022/02/17	0	0.00	1	29.50	29.50	-1	4,710	-0.02%
2022/02/09	0	0.00	2	29.00	29.15	-2	4,741	-0.04%
2022/02/08	2	28.60	0	0.00	28.60	2	4,712	0.04%
2022/02/07	1	28.20	1	28.50	28.40	0	4,703	0.00%
2022/01/25	3	28.18	0	0.00	28.15	3	4,681	0.06%
2022/01/24	1	28.50	0	0.00	28.45	1	4,593	0.02%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	2	28.80	0	0.00	28.80	2	4,486	0.04%
2022/01/17	1	29.20	0	0.00	29.10	1	4,323	0.02%
2022/01/13	0	0.00	1	29.35	29.45	-1	4,297	-0.02%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/05	0	0.00	2	29.40	29.30	-2	4,417	-0.05%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/20	10	29.20	0	0.00	29.30	10	4,662	0.21%
2021/12/17	1	29.30	0	0.00	29.15	1	4,654	0.02%
2021/12/13	7	29.59	0	0.00	29.50	7	4,694	0.15%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	3	29.90	29.90	-3	4,645	-0.06%
2021/12/07	2	29.50	0	0.00	29.65	2	4,572	0.04%
2021/12/01	0	0.00	2	29.88	29.90	-2	4,464	-0.04%
2021/11/30	0	0.00	1	30.05	29.65	-1	4,428	-0.02%
2021/11/29	6	29.69	0	0.00	29.50	6	4,170	0.14%
2021/11/26	12	30.15	0	0.00	30.05	12	4,078	0.29%
2021/11/25	5.6	30.20	25	30.33	30.60	-19.4	3,994	-0.49%
2021/11/24	0	0.00	1	29.95	29.95	-1	3,739	-0.03%
2021/11/23	3	29.68	0	0.00	29.60	3	3,665	0.08%
2021/11/18	10	29.25	11	29.34	29.35	-1	3,531	-0.03%
2021/11/11	2	29.18	0	0.00	29.20	2	3,512	0.06%
2021/11/09	1	29.15	0	0.00	29.35	1	3,603	0.03%
2021/11/05	0	0.00	1	28.90	29.05	-1	3,502	-0.03%
2021/11/04	3	28.90	0	0.00	29.00	3	3,519	0.09%
2021/10/29	1	28.90	0	0.00	29.05	1	3,419	0.03%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/19	1	29.45	0	0.00	29.35	1	3,699	0.03%
2021/10/12	0.2	28.90	0	0.00	28.85	0.2	3,718	0.01%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	1	29.05	0	0.00	29.00	1	3,646	0.03%
2021/10/01	1.1	29.35	0	0.00	29.20	1.1	3,611	0.03%
2021/09/29	2	29.55	0	0.00	29.60	2	3,609	0.06%
2021/09/23	1	29.55	0	0.00	29.85	1	3,657	0.03%
2021/09/22	0.2	29.15	0	0.00	29.35	0.2	3,673	0.01%
2021/09/09	0.2	29.50	0	0.00	29.40	0.2	3,982	0.01%
2021/08/27	0	0.00	10	29.95	29.90	-10	4,114	-0.24%
2021/08/26	0.3	29.75	0	0.00	29.90	0.3	4,147	0.01%
2021/08/24	0	0.00	3	29.55	29.80	-3	4,251	-0.07%
2021/08/23	0	0.00	11	29.35	29.40	-11	4,287	-0.26%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/17	2	29.08	0	0.00	29.10	2	4,386	0.05%
2021/08/11	2	30.00	0	0.00	29.95	2	4,420	0.05%
2021/08/04	2	30.40	0	0.00	30.35	2	5,269	0.04%
2021/08/02	0	0.00	2	30.30	30.35	-2	5,501	-0.04%
2021/07/28	0.3	29.90	1	29.85	29.90	-0.7	5,600	-0.01%
2021/07/26	0	0.00	30	30.45	30.55	-30	5,761	-0.52%
2021/07/19	6	29.95	0	0.00	30.15	6	5,792	0.10%
2021/07/15	0	0.00	220	29.71	29.85	-220	5,958	-3.69%	大賣/鉅額交易
2021/07/14	0	0.00	6	29.65	29.70	-6	6,122	-0.10%
2021/07/12	6	29.80	0	0.00	29.70	6	6,279	0.10%
2021/07/08	3	29.95	100	29.87	29.95	-97	6,355	-1.53%
2021/07/07	0	0.00	10	29.95	29.90	-10	6,382	-0.16%
2021/07/06	0	0.00	200	30.07	29.95	-200	6,432	-3.11%	大賣/鉅額交易
2021/07/02	7	29.80	0	0.00	29.80	7	6,506	0.11%
2021/07/01	12	29.84	0	0.00	29.90	12	6,520	0.18%
2021/06/30	2	29.85	0	0.00	29.90	2	6,573	0.03%
2021/06/29	0	0.00	300	29.72	30.00	-300	6,648	-4.51%	大賣/鉅額交易
2021/06/28	0.2	29.90	0	0.00	30.05	0.2	6,745	0.00%
2021/06/24	2	29.90	0	0.00	29.95	2	6,815	0.03%
2021/06/22	1.2	29.91	0	0.00	29.70	1.2	6,812	0.02%
2021/06/18	2	29.20	23	29.22	29.00	-21	6,780	-0.31%
2021/06/17	20	29.35	0	0.00	29.40	20	6,589	0.30%
2021/06/16	3	29.70	0	0.00	29.55	3	6,722	0.04%
2021/06/09	8	29.20	0	0.00	29.35	8	6,951	0.12%
2021/06/08	5	29.15	0	0.00	29.15	5	6,975	0.07%
2021/06/07	10	29.30	0	0.00	29.20	10	6,996	0.14%
2021/06/04	0	0.00	12	29.86	30.00	-12	6,962	-0.17%
2021/06/03	27	30.09	24	30.02	30.15	3	7,030	0.04%
2021/06/02	0	0.00	1	30.10	30.20	-1	7,036	-0.01%
2021/06/01	2	29.85	0	0.00	29.95	2	7,048	0.03%
2021/05/31	5	29.27	0	0.00	29.45	5	7,120	0.07%
2021/05/28	0	0.00	3	28.95	28.90	-3	7,173	-0.04%
2021/05/27	7	28.54	0	0.00	29.25	7	7,192	0.10%
2021/05/26	0.5	28.30	0	0.00	28.25	0.5	7,304	0.01%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	1	28.00	0	0.00	28.10	1	7,633	0.01%
2021/05/19	7	28.26	1	27.90	28.50	6	7,659	0.08%
2021/05/18	7	27.76	0	0.00	27.85	7	7,698	0.09%
2021/05/17	3	27.33	0	0.00	27.00	3	7,688	0.04%
2021/05/14	1	28.60	0	0.00	28.85	1	7,554	0.01%
2021/05/13	1	27.85	2	28.35	28.30	-1	7,532	-0.01%
2021/05/12	5	28.85	0	0.00	28.65	5	7,417	0.07%
2021/05/11	345	30.79	0	0.00	30.10	345	7,151	4.82%	大買/鉅額交易
2021/05/07	0.3	30.90	0	0.00	31.00	0.3	7,155	0.00%
2021/05/06	542	30.44	0	0.00	30.60	542	7,185	7.54%	大買/鉅額交易
2021/05/04	540	30.49	0	0.00	30.35	540	7,239	7.46%	大買/鉅額交易
2021/05/03	201	30.89	2	30.95	30.75	199	7,182	2.77%	大買/鉅額交易
2021/04/29	529	31.35	16	31.40	31.45	513	7,163	7.16%	大買/鉅額交易
2021/04/28	1	31.30	0	0.00	31.40	1	7,180	0.01%
2021/04/27	577	31.24	0	0.00	31.35	577	7,400	7.80%	大買/鉅額交易
2021/04/26	0	0.00	45	31.10	31.35	-45	7,451	-0.60%
2021/04/23	518	31.08	0	0.00	31.20	518	7,490	6.92%	大買/鉅額交易
2021/04/21	0	0.00	3	31.58	31.35	-3	7,460	-0.04%
2021/04/20	800	31.49	0	0.00	31.55	800	7,485	10.69%	大買/鉅額交易
2021/04/19	0	0.00	1	31.20	31.25	-1	7,449	-0.01%
2021/04/13	1	30.70	0	0.00	30.70	1	7,633	0.01%
2021/04/12	2	30.75	0	0.00	30.85	2	7,651	0.03%
2021/04/08	2	31.03	0	0.00	31.00	2	7,763	0.03%
2021/03/22	1	30.80	0	0.00	30.75	1	8,075	0.01%
2021/03/19	2	30.50	0	0.00	31.20	2	8,107	0.02%
2021/03/18	1	30.90	40	30.95	30.80	-39	8,015	-0.49%
2021/03/11	4	30.80	2	30.80	30.85	2	8,197	0.02%
2021/03/10	1	30.60	2	30.65	30.75	-1	8,288	-0.01%
2021/03/09	1	30.70	0	0.00	30.75	1	8,363	0.01%
2021/03/08	3	30.70	0.3	30.75	30.55	2.7	8,385	0.03%
2021/03/04	1	30.50	0	0.00	30.40	1	8,620	0.01%
2021/02/25	0	0.00	16	30.95	31.00	-16	8,286	-0.19%
2021/02/22	1	30.10	0	0.00	30.05	1	8,151	0.01%
2021/02/19	1	29.60	0	0.00	30.00	1	8,149	0.01%
2021/02/17	0	0.00	5	29.40	29.80	-5	8,166	-0.06%
2021/02/04	1	28.95	0	0.00	29.20	1	8,069	0.01%
2021/02/03	1	28.90	0	0.00	29.10	1	8,116	0.01%
2021/02/02	1	28.60	0	0.00	29.15	1	8,300	0.01%
2021/02/01	1	28.80	9	28.80	28.80	-8	8,314	-0.10%
2021/01/29	23	29.00	0	0.00	28.90	23	8,297	0.28%
2021/01/28	2	29.20	0	0.00	29.05	2	8,163	0.02%
2021/01/26	2	29.03	3	29.20	29.20	-1	8,064	-0.01%
2021/01/22	1	29.10	0	0.00	29.15	1	7,970	0.01%
2021/01/21	6	29.11	0	0.00	29.10	6	7,896	0.08%
2021/01/20	18	29.25	0	0.00	29.05	18	7,834	0.23%
2021/01/19	2	29.95	1	30.00	30.00	1	7,606	0.01%
2021/01/18	2	30.00	0	0.00	30.05	2	7,515	0.03%
2021/01/15	5	30.36	0	0.00	30.30	5	7,417	0.07%
2021/01/08	2	30.45	0	0.00	30.70	2	6,961	0.03%
2021/01/07	0	0.00	10	30.75	30.75	-10	6,847	-0.15%
2021/01/06	0	0.00	0	30.95	30.55	0	6,764	0.00%
2021/01/05	12	30.79	1	30.80	30.75	11	6,625	0.17%
2021/01/04	2	31.10	0	0.00	31.10	2	6,574	0.03%
2020/12/29	0	0.00	2	31.38	31.30	-2	6,295	-0.03%
2020/12/24	2	30.70	0	0.00	30.75	2	6,060	0.03%
2020/12/23	2	30.30	0	0.00	30.55	2	6,010	0.03%
2020/12/22	2	30.55	0	0.00	30.50	2	5,905	0.03%
2020/12/18	10	30.65	0	0.00	30.65	10	5,835	0.17%
2020/12/16	1	30.75	0	0.00	30.70	1	5,759	0.02%
2020/12/15	1	30.60	0	0.00	30.40	1	5,726	0.02%
2020/12/10	3	30.75	0	0.00	30.80	3	5,481	0.05%
2020/12/09	0	30.95	0	0.00	30.85	0	5,395	0.00%
2020/12/08	1	31.00	0	0.00	30.95	1	5,338	0.02%
2020/12/07	1	31.40	0	0.00	31.25	1	5,214	0.02%
2020/12/04	1	31.55	1	31.70	31.60	0	5,173	0.00%
2020/11/30	4	31.06	1	31.45	31.45	3	4,828	0.06%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/24	1	31.40	0	0.00	31.35	1	4,495	0.02%
2020/11/23	15	31.40	0	0.00	31.40	15	4,451	0.34%
2020/11/20	21	31.39	1	31.35	31.40	20	4,370	0.46%
2020/11/18	5	31.60	1	31.60	31.80	4	4,278	0.09%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/11	5	31.45	0	0.00	31.70	5	4,260	0.12%
2020/11/10	4	32.43	3	31.60	31.60	1	4,349	0.02%
2020/10/28	3	30.40	0	0.00	30.50	3	4,456	0.07%
2020/10/27	1	30.70	0	0.00	30.80	1	4,523	0.02%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/22	0	0.00	3	30.50	30.60	-3	4,706	-0.06%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/16	1	30.70	1	30.70	30.65	0	4,774	0.00%
2020/10/08	1	31.50	0	0.00	31.25	1	4,958	0.02%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/28	3	31.48	1	31.40	31.35	2	5,586	0.04%
2020/09/24	3	30.63	3	30.35	30.35	0	5,649	0.00%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/18	0	0.00	10	31.80	32.00	-10	5,704	-0.18%
2020/09/17	0	0.00	1	32.10	32.00	-1	5,739	-0.02%
2020/09/15	0	0.00	6	32.10	32.15	-6	5,947	-0.10%
2020/09/14	0	0.00	1	32.00	32.05	-1	6,119	-0.02%
2020/09/11	1	32.00	1	31.85	31.95	0	6,242	0.00%
2020/09/09	2	32.05	0	0.00	32.15	2	6,405	0.03%
2020/09/08	0	0.00	3	32.50	32.40	-3	6,434	-0.05%
2020/08/31	6	32.67	0	0.00	32.50	6	6,974	0.09%
2020/08/27	0	0.00	10	32.75	32.60	-10	7,065	-0.14%
2020/08/20	1	32.80	1	32.30	32.35	0	8,286	0.00%
2020/08/18	0	0.00	1	33.60	33.45	-1	8,829	-0.01%
2020/08/17	0	0.00	5	33.90	33.95	-5	8,870	-0.06%
2020/08/14	3	33.57	0	0.00	33.95	3	9,002	0.03%
2020/08/13	5	32.70	0	0.00	32.70	5	8,977	0.06%
2020/08/12	0	0.00	1	32.30	32.25	-1	9,114	-0.01%
2020/08/11	0	0.00	1	32.45	32.20	-1	9,109	-0.01%
2020/08/10	2	32.45	11	32.27	32.60	-9	9,056	-0.10%
2020/08/07	5	32.68	0	0.00	32.45	5	9,038	0.06%
2020/08/06	0	0.00	2	33.50	33.00	-2	8,906	-0.02%
2020/08/04	0	0.00	1	33.20	33.30	-1	8,797	-0.01%
2020/08/03	1	32.95	5	32.95	32.95	-4	8,789	-0.05%
2020/07/31	3	33.95	0	0.00	33.30	3	8,736	0.03%
2020/07/30	1	33.50	1	33.35	33.35	0	8,663	0.00%
2020/07/29	3	34.00	0	0.00	33.55	3	8,611	0.03%
2020/07/27	2	34.13	0	0.00	34.05	2	8,606	0.02%
2020/07/24	1	34.60	4	34.55	34.60	-3	8,637	-0.03%
2020/07/23	5	34.70	0	0.00	34.80	5	8,675	0.06%
2020/07/21	0	0.00	35	35.05	34.95	-35	8,690	-0.40%
2020/07/17	0	0.00	1	35.00	35.00	-1	8,719	-0.01%
2020/07/16	2	34.83	2	35.00	34.80	0	8,743	0.00%
2020/07/15	1	35.35	0	0.00	35.25	1	8,686	0.01%
2020/07/14	1	34.85	0.2	35.40	34.70	0.8	8,641	0.01%
2020/07/13	4	35.13	5	35.05	35.20	-1	8,580	-0.01%
2020/07/10	1	35.60	0	0.00	35.40	1	8,536	0.01%
2020/07/09	3	36.10	0	0.00	36.05	3	8,495	0.04%
2020/07/08	1	36.40	0	0.00	36.55	1	8,401	0.01%
2020/07/07	1	37.00	3	36.95	37.15	-2	8,331	-0.02%
2020/07/06	6	37.15	0	0.00	37.15	6	8,400	0.07%
2020/07/01	1	36.50	3	36.73	36.50	-2	8,500	-0.02%
2020/06/30	6	36.33	0	0.00	36.50	6	8,447	0.07%
2020/06/29	5	36.65	0	0.00	36.50	5	8,476	0.06%
2020/06/24	30	36.83	0	0.00	36.85	30	8,512	0.35%
2020/06/23	0	0.00	7	36.45	36.55	-7	8,468	-0.08%
2020/06/22	3	36.50	0	0.00	36.15	3	8,436	0.04%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	2	36.90	0	0.00	36.80	2	8,374	0.02%
2020/06/17	4	37.05	9	37.00	37.20	-5	8,354	-0.06%
2020/06/16	1	37.35	0	0.00	37.55	1	8,408	0.01%
2020/06/15	2	37.23	3	37.07	37.05	-1	8,556	-0.01%
2020/06/12	1	37.55	2	37.55	37.50	-1	8,674	-0.01%
2020/06/11	1	38.00	0	0.00	38.00	1	8,813	0.01%
2020/06/09	2	38.40	2	38.45	38.50	0	9,065	0.00%
2020/06/08	1	38.60	6	38.89	38.75	-5	9,199	-0.05%
2020/06/05	6	38.65	5	38.65	38.65	1	9,102	0.01%
2020/06/04	5	38.30	0.4	38.60	38.40	4.6	9,142	0.05%
2020/06/03	4	38.45	2	38.45	38.40	2	9,192	0.02%
2020/06/02	13	38.12	5	38.20	38.15	8	9,169	0.09%
2020/06/01	7	38.44	14.4	38.57	38.30	-7.4	9,129	-0.08%
2020/05/29	2	37.83	0	0.00	37.70	2	9,010	0.02%
2020/05/28	8	39.02	12	39.65	38.45	-4	8,816	-0.05%
2020/05/27	5	39.22	4	39.15	39.30	1	8,620	0.01%
2020/05/26	1	38.25	8	38.17	38.25	-7	8,258	-0.08%
2020/05/25	3	37.20	6	36.66	37.30	-3	8,000	-0.04%
2020/05/22	7	35.60	0	0.00	35.45	7	7,693	0.09%
2020/05/21	11	36.02	9.8	35.85	36.10	1.2	7,691	0.02%
2020/05/20	3	34.98	0	0.00	35.10	3	7,521	0.04%
2020/05/19	7	34.62	1	34.60	34.55	6	7,388	0.08%
2020/05/11	2	34.08	0	0.00	33.85	2	7,256	0.03%
2020/05/08	1	33.55	0	0.00	33.50	1	7,211	0.01%
2020/05/06	1	33.45	1	33.40	33.40	0	7,249	0.00%
2020/05/04	1	33.35	0	0.00	33.45	1	7,260	0.01%
2020/04/30	2	34.25	0	0.00	34.10	2	7,241	0.03%
2020/04/29	1	34.05	0	0.00	34.00	1	7,203	0.01%
2020/04/28	1	33.00	0	0.00	33.05	1	7,169	0.01%
2020/04/22	0	0.00	3	31.30	31.60	-3	7,357	-0.04%
2020/04/21	3	31.50	7	32.01	31.50	-4	7,353	-0.05%
2020/04/20	4	32.14	1	31.90	32.35	3	7,329	0.04%
2020/04/17	5	32.43	7	32.40	32.25	-2	7,385	-0.03%
2020/04/16	2	32.15	8	32.20	32.15	-6	7,387	-0.08%
2020/04/15	2	32.28	2	32.23	32.45	0	7,373	0.00%
2020/04/14	6	31.65	0	0.00	31.85	6	7,344	0.08%
2020/04/13	5	31.18	14	31.27	31.05	-9	7,312	-0.12%
2020/04/10	3	31.78	4	31.54	31.65	-1	7,340	-0.01%
2020/04/09	7	31.37	3	31.37	31.65	4	7,379	0.05%
2020/04/08	10	29.63	5	29.06	30.00	5	7,202	0.07%
2020/04/07	4	28.85	0	0.00	28.85	4	7,087	0.06%
2020/04/01	1	28.40	0	0.00	28.35	1	7,012	0.01%
2020/03/30	1	28.20	3	28.18	28.70	-2	7,059	-0.03%
2020/03/27	6	29.62	7	29.49	29.45	-1	7,307	-0.01%
2020/03/26	1	29.30	6	29.43	29.40	-5	7,663	-0.07%
2020/03/24	10	28.88	1	29.10	28.90	9	7,785	0.12%
2020/03/20	0	0.00	5	27.60	27.55	-5	7,571	-0.07%
2020/03/19	7	26.09	12	26.85	27.05	-5	7,399	-0.07%
2020/03/18	2	27.70	0	0.00	27.80	2	7,203	0.03%
2020/03/17	2	28.80	0	0.00	28.40	2	7,053	0.03%
2020/03/16	1	29.70	12	29.81	29.60	-11	6,780	-0.16%
2020/03/13	1	28.90	6	29.31	29.70	-5	6,662	-0.08%
2020/03/12	1	31.05	0	0.00	31.10	1	6,318	0.02%
2020/03/11	2	32.63	0	0.00	32.40	2	6,086	0.03%
2020/03/10	0	0.00	5	32.50	32.65	-5	5,987	-0.08%
2020/03/09	3	33.00	0	0.00	33.00	3	5,850	0.05%
2020/03/06	2	33.85	0	0.00	33.70	2	5,719	0.03%
2020/03/04	0	0.00	2	34.00	34.25	-2	5,566	-0.04%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	1	33.70	0	0.00	33.70	1	5,379	0.02%
2020/02/26	2	34.60	1	34.75	34.55	1	5,273	0.02%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	2	35.03	1	35.10	35.10	1	5,187	0.02%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	36.05	36.05	-1	5,028	-0.02%
2020/02/17	2	35.78	0	0.00	35.60	2	5,032	0.04%
2020/02/14	1	35.95	7	35.90	35.90	-6	5,101	-0.12%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	1	35.95	1	35.70	36.00	0	5,116	0.00%
2020/02/11	2	36.08	2	35.90	35.90	0	5,100	0.00%
2020/02/10	0	0.00	12	35.75	35.80	-12	5,115	-0.23%
2020/02/06	2	36.50	0.3	36.70	36.55	1.7	5,057	0.03%
2020/02/04	3	36.13	0	0.00	36.20	3	5,041	0.06%
2020/02/03	9	35.22	6	34.90	35.55	3	5,036	0.06%
2020/01/31	5	36.46	0	0.00	36.15	5	4,993	0.10%
2020/01/30	11	36.47	18	36.63	36.05	-7	4,953	-0.14%
2020/01/20	3	39.00	3	38.98	38.95	0	4,730	0.00%
2020/01/17	2	38.85	2	38.80	39.00	0	4,737	0.00%
2020/01/16	5	38.81	2	38.85	38.80	3	4,719	0.06%
2020/01/15	7	38.76	17	38.72	38.55	-10	4,738	-0.21%
2020/01/14	1	38.80	2	38.88	38.80	-1	4,733	-0.02%
2020/01/13	4	38.94	5	38.96	38.80	-1	4,708	-0.02%
2020/01/10	2	38.83	3	38.70	38.25	-1	4,654	-0.02%
2020/01/09	2	38.15	4	38.05	38.15	-2	4,598	-0.04%
2020/01/06	6	38.30	2	38.03	37.90	4	4,573	0.09%
2020/01/03	3	39.03	0	0.00	38.85	3	4,539	0.07%
2019/12/31	1	38.50	0	0.00	38.40	1	4,541	0.02%
2019/12/30	0	0.00	1	38.50	38.60	-1	4,768	-0.02%
2019/12/27	3	38.60	0	0.00	38.60	3	4,795	0.06%
2019/12/26	2	38.40	2	38.60	38.45	0	4,798	0.00%
2019/12/25	1	39.25	0	0.00	38.80	1	4,861	0.02%
2019/12/24	16	39.55	5	39.55	39.20	11	4,788	0.23%
2019/12/23	9	39.01	19	38.88	39.70	-10	4,536	-0.22%
2019/12/20	7	37.61	2	37.38	38.15	5	4,277	0.12%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.35	0	0.00	36.30	1	4,092	0.02%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/12	1	36.30	0	0.00	36.30	1	4,172	0.02%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.90	0	0.00	35.95	1	5,162	0.02%
2019/11/28	1	36.25	0	0.00	36.20	1	5,161	0.02%
2019/11/21	0	0.00	3	35.98	36.40	-3	5,538	-0.05%
2019/11/19	2	35.85	0	0.00	36.00	2	5,839	0.03%
2019/11/18	1	36.05	0	0.00	36.05	1	5,999	0.02%
2019/11/15	1	35.70	0	0.00	35.70	1	6,093	0.02%
2019/11/14	3	35.47	3	35.22	35.30	0	6,216	0.00%
2019/11/13	10	35.35	20	35.50	35.20	-10	6,446	-0.16%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/05	1	36.35	0	0.00	36.35	1	6,996	0.01%
2019/11/04	1	36.20	0	0.00	36.20	1	7,061	0.01%
2019/11/01	1	35.95	0	0.00	36.00	1	7,134	0.01%
2019/10/31	3	36.05	1	36.00	36.05	2	7,206	0.03%
2019/10/28	1	35.90	0	0.00	35.85	1	7,216	0.01%
2019/10/25	2	35.83	4	35.90	35.85	-2	7,287	-0.03%
2019/10/22	1	35.70	0	0.00	35.70	1	7,517	0.01%
2019/10/21	2	35.40	0	0.00	35.35	2	7,622	0.03%
2019/10/18	1	35.00	0	0.00	35.00	1	7,716	0.01%
2019/10/16	4	35.43	0	0.00	35.65	4	7,727	0.05%
2019/10/14	0	0.00	1	35.10	35.05	-1	7,774	-0.01%
2019/10/09	2	34.75	4	34.50	34.70	-2	7,766	-0.03%
2019/10/04	5	35.35	2	35.85	35.55	3	7,834	0.04%
2019/10/02	5	34.61	0	0.00	34.40	5	7,546	0.07%
2019/10/01	6	34.77	0	0.00	35.00	6	7,485	0.08%
2019/09/26	2	35.53	0	0.00	35.35	2	7,460	0.03%
2019/09/25	2	35.33	3	35.57	35.45	-1	7,696	-0.01%
2019/09/24	0	0.00	2	36.20	36.05	-2	7,775	-0.03%
2019/09/23	10	36.78	0	0.00	36.40	10	7,764	0.13%
2019/09/12	3	36.78	0	0.00	36.60	3	7,895	0.04%
2019/09/11	4	36.05	2	35.75	36.30	2	7,899	0.03%
2019/09/10	0	0.00	8	37.18	36.90	-8	7,699	-0.10%
2019/09/09	1	37.70	3	37.77	37.90	-2	7,622	-0.03%
2019/09/06	2	38.30	0	0.00	38.35	2	7,669	0.03%
2019/09/05	0	0.00	9	38.00	38.15	-9	7,760	-0.12%
2019/09/04	2	37.95	2	37.75	37.90	0	7,908	0.00%
2019/09/03	1	37.95	1	37.80	37.80	0	7,987	0.00%
2019/09/02	3	38.05	3	38.07	37.95	0	8,115	0.00%
2019/08/30	9	37.91	11	37.83	37.90	-2	8,344	-0.02%
2019/08/29	3	37.75	0	0.00	37.85	3	8,426	0.04%
2019/08/28	4	37.40	0	0.00	37.45	4	8,481	0.05%
2019/08/27	5	36.85	5	36.65	36.95	0	8,774	0.00%
2019/08/26	2	36.80	1	36.70	36.75	1	8,853	0.01%
2019/08/23	4	37.04	1	36.80	37.25	3	9,013	0.03%
2019/08/22	0	0.00	5	37.55	37.00	-5	9,038	-0.06%
2019/08/21	11	37.85	4	37.91	37.65	7	9,293	0.08%
2019/08/20	3	38.17	2	38.03	38.30	1	9,196	0.01%
2019/08/19	2	38.28	2	38.10	38.30	0	9,228	0.00%
2019/08/16	10	38.88	7	38.96	38.40	3	9,282	0.03%
2019/08/15	13	38.77	15	38.66	38.00	-2	9,293	-0.02%
2019/08/14	2	40.40	2	40.10	40.10	0	9,113	0.00%
2019/08/13	13	40.15	8	40.41	40.10	5	9,178	0.05%
2019/08/12	1	41.20	4	41.04	41.00	-3	9,170	-0.03%
2019/08/08	3	41.33	3	41.38	41.35	0	9,302	0.00%
2019/08/07	6	41.03	9	41.51	41.10	-3	9,683	-0.03%
2019/08/06	10	40.67	5	40.70	40.80	5	9,911	0.05%
2019/08/05	3	40.35	0	0.00	41.25	3	10,153	0.03%
2019/08/02	9	40.95	0	0.00	41.00	9	10,138	0.09%
2019/08/01	0	0.00	3	41.00	41.50	-3	10,186	-0.03%
2019/07/31	4	41.69	1	41.65	41.60	3	10,173	0.03%
2019/07/30	1	41.80	0	0.00	41.75	1	10,202	0.01%
2019/07/29	5	41.80	0	0.00	41.65	5	10,205	0.05%
2019/07/26	1	41.50	3	41.50	41.45	-2	10,132	-0.02%
2019/07/24	2	42.53	5	42.37	42.15	-3	9,995	-0.03%
2019/07/23	10	43.34	7	43.26	43.45	3	9,924	0.03%
2019/07/22	1	43.45	0	0.00	43.15	1	9,817	0.01%
2019/07/18	2	43.70	2	43.55	43.70	0	9,798	0.00%
2019/07/17	1	43.70	2	43.38	43.35	-1	9,890	-0.01%
2019/07/16	0	0.00	2	43.58	43.50	-2	10,004	-0.02%
2019/07/15	1	43.65	2	43.45	43.85	-1	10,165	-0.01%
2019/07/12	0	0.00	1	43.65	43.70	-1	10,270	-0.01%
2019/07/11	0	0.00	1	43.85	44.00	-1	10,293	-0.01%
2019/07/10	0	0.00	2	44.80	44.75	-2	10,253	-0.02%
2019/07/08	1	44.30	0	0.00	44.25	1	10,295	0.01%
2019/07/05	1	44.05	1	43.95	44.20	0	10,380	0.00%
2019/07/04	0	0.00	2	44.20	44.20	-2	10,453	-0.02%
2019/07/03	5	44.20	2	44.55	44.15	3	10,472	0.03%
2019/07/02	5	43.98	15	43.79	43.65	-10	10,439	-0.10%
2019/07/01	8	44.77	15	44.79	44.75	-7	10,168	-0.07%
2019/06/25	1	46.05	0	0.00	46.25	1	10,148	0.01%
2019/06/21	2	45.93	3	45.83	46.00	-1	10,142	-0.01%
2019/06/19	3	46.25	0	0.00	46.35	3	10,084	0.03%
2019/06/18	1	45.25	1	46.00	46.00	0	10,240	0.00%
2019/06/17	2	45.78	0	0.00	45.40	2	10,337	0.02%
2019/06/14	6	46.37	4	46.25	45.85	2	10,304	0.02%
2019/06/13	4	45.93	1	45.80	46.05	3	10,226	0.03%
2019/06/12	9	45.80	15	45.71	45.25	-6	10,239	-0.06%
2019/06/11	10	46.50	7	46.42	46.60	3	10,093	0.03%
2019/06/10	2	46.60	1	46.30	46.95	1	9,991	0.01%
2019/06/06	4	46.03	6	46.30	46.65	-2	9,936	-0.02%
2019/06/05	3	45.13	1	45.45	46.15	2	9,787	0.02%
2019/06/04	2	44.85	2	45.30	44.85	0	9,755	0.00%
2019/06/03	1	44.65	2	44.55	45.35	-1	9,809	-0.01%
2019/05/31	6	43.08	7	43.10	43.50	-1	9,778	-0.01%
2019/05/29	8	41.46	2	41.80	42.00	6	9,912	0.06%
2019/05/28	30	41.90	42	41.90	41.00	-12	10,025	-0.12%
2019/05/27	3	43.07	2	43.18	43.05	1	9,964	0.01%
2019/05/24	2	43.15	3	42.98	42.95	-1	9,945	-0.01%
2019/05/23	16	42.06	18	42.23	42.70	-2	9,844	-0.02%
2019/05/22	12	42.58	18	42.56	42.70	-6	9,671	-0.06%
2019/05/21	3.1	41.42	1	41.45	41.70	2.1	9,494	0.02%
2019/05/20	6	41.23	5	41.00	40.55	1	9,346	0.01%
2019/05/17	5	40.58	4	40.40	40.15	1	9,186	0.01%
2019/05/16	20	40.63	24	40.90	40.45	-4	9,115	-0.04%
2019/05/15	18	40.98	3	40.90	41.25	15	9,035	0.17%
2019/05/14	5	39.20	0	0.00	39.20	5	8,733	0.06%
2019/05/13	9	38.12	6	39.27	38.95	3	8,592	0.03%
2019/05/10	3	36.75	3	36.65	36.60	0	8,370	0.00%
2019/05/09	0	0.00	4	36.90	36.55	-4	8,403	-0.05%
2019/05/07	1	37.50	0	0.00	37.35	1	8,319	0.01%
2019/05/03	0	0.00	1	37.40	37.50	-1	8,291	-0.01%
2019/04/29	2	37.55	0	0.00	37.55	2	8,304	0.02%
2019/04/26	3	37.32	1	37.45	37.50	2	8,352	0.02%
2019/04/25	0	0.00	1	38.00	37.50	-1	8,360	-0.01%
2019/04/23	0	0.00	2	36.95	37.25	-2	8,386	-0.02%
2019/04/22	4	37.71	4	37.80	37.55	0	8,312	0.00%
2019/04/19	3	36.82	7	37.05	37.00	-4	8,162	-0.05%
2019/04/16	1	35.50	0	0.00	35.60	1	7,872	0.01%
2019/04/11	2	35.08	0	0.00	35.10	2	7,864	0.03%
2019/04/03	2	35.53	0	0.00	35.45	2	7,876	0.03%
2019/04/02	2	35.65	0	0.00	35.85	2	7,927	0.03%
2019/04/01	3	35.52	0	0.00	35.45	3	7,849	0.04%
2019/03/21	1	34.85	0	0.00	35.05	1	7,814	0.01%
2019/03/20	0	0.00	10	35.80	35.85	-10	7,682	-0.13%
2019/03/15	2	35.00	0	0.00	34.90	2	7,686	0.03%
2019/03/12	1	34.60	0	0.00	34.65	1	7,684	0.01%
2019/03/11	6	34.33	10	34.30	34.35	-4	7,725	-0.05%
2019/03/08	12	34.28	7	34.05	34.35	5	7,967	0.06%
2019/03/07	11	34.48	17	34.61	34.75	-6	8,439	-0.07%
2019/03/06	2	34.83	32	34.89	35.00	-30	8,428	-0.36%
2019/03/05	6	33.70	6	33.48	34.45	0	8,237	0.00%
2019/03/04	6	33.13	10	33.25	33.25	-4	8,038	-0.05%
2019/02/27	10	32.54	15	32.57	33.00	-5	8,031	-0.06%
2019/02/26	4	32.28	3	31.70	32.20	1	7,790	0.01%
2019/02/22	1.1	30.86	0	0.00	31.00	1.1	7,732	0.01%
2019/02/20	0	0.00	4	31.00	31.00	-4	8,001	-0.05%
2019/02/18	0	0.00	3	31.10	31.05	-3	8,213	-0.04%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/01/30	3	31.05	2	31.15	31.15	1	8,698	0.01%
2019/01/29	0.1	31.00	7	30.90	31.00	-6.9	8,605	-0.08%
2019/01/24	6	30.75	0	0.00	30.90	6	8,783	0.07%
2019/01/23	3	30.80	6	30.80	30.80	-3	8,901	-0.03%
2019/01/22	0	0.00	2	30.78	30.90	-2	9,289	-0.02%
2019/01/21	4	31.00	4	30.95	30.95	0	9,736	0.00%
2019/01/17	1	30.95	1	30.90	30.85	0	10,072	0.00%
2019/01/16	5	30.85	0	0.00	30.90	5	10,165	0.05%
2019/01/15	7	31.08	5	31.12	31.05	2	10,457	0.02%
2019/01/11	7	30.80	8	30.76	30.75	-1	10,533	-0.01%
2019/01/10	3	30.78	3	30.80	30.85	0	10,842	0.00%
2019/01/09	1	30.80	0	0.00	30.80	1	10,863	0.01%
2019/01/07	1	30.70	0	0.00	30.65	1	10,963	0.01%
2019/01/04	2	30.35	1	30.10	30.40	1	11,084	0.01%
2019/01/02	0	0.00	2	30.28	30.20	-2	11,309	-0.02%
2018/12/28	8	30.34	6	30.28	30.55	2	11,396	0.02%
2018/12/27	4	30.04	5	30.10	30.15	-1	11,526	-0.01%
2018/12/26	2	29.70	3	29.70	29.60	-1	11,643	-0.01%
2018/12/25	2	29.98	5	30.24	29.90	-3	11,699	-0.03%
2018/12/24	11	30.55	1	30.55	30.55	10	11,796	0.08%
2018/12/21	3	30.67	0	0.00	30.70	3	12,358	0.02%
2018/12/20	0	0.00	1	30.60	30.60	-1	12,439	-0.01%
2018/12/19	1	30.70	0	0.00	30.75	1	12,609	0.01%
2018/12/18	0	0.00	1	30.65	30.70	-1	12,853	-0.01%
2018/12/17	0	0.00	2	30.75	30.65	-2	12,869	-0.02%
2018/12/14	0	0.00	1	30.80	30.75	-1	12,925	-0.01%
2018/12/13	7	30.83	2	30.75	30.85	5	12,911	0.04%
2018/12/12	2	30.53	1	30.45	30.35	1	12,868	0.01%
2018/12/11	7	30.42	4	30.18	30.15	3	12,726	0.02%
2018/12/10	0	0.00	3	30.40	30.15	-3	12,583	-0.02%
2018/12/06	1	30.85	6	30.86	30.55	-5	12,552	-0.04%
2018/12/05	11	30.87	8	31.03	31.00	3	12,475	0.02%
2018/12/04	11	31.32	5	31.24	31.35	6	12,369	0.05%
2018/12/03	3	31.47	7	31.27	31.45	-4	12,293	-0.03%
2018/11/30	15	31.76	10	32.16	30.90	5	12,015	0.04%
2018/11/29	5	30.64	3	30.90	30.85	2	11,377	0.02%
2018/11/28	2	31.05	0	0.00	31.10	2	11,210	0.02%
2018/11/27	6	30.88	7	31.00	30.85	-1	11,055	-0.01%
2018/11/26	7	31.11	4	31.15	31.20	3	10,979	0.03%
2018/11/23	5	31.78	1	32.00	31.85	4	10,832	0.04%
2018/11/22	10	31.74	9	31.78	31.70	1	10,775	0.01%
2018/11/21	13	32.88	22	32.82	32.60	-9	10,602	-0.08%
2018/11/20	7	33.02	7	33.02	33.10	0	10,498	0.00%
2018/11/19	12	32.90	11	32.97	32.85	1	10,461	0.01%
2018/11/16	7	32.37	2	32.33	32.55	5	10,410	0.05%
2018/11/15	7	31.96	5	32.09	31.90	2	10,355	0.02%
2018/11/14	3	31.85	6	31.70	32.00	-3	10,300	-0.03%
2018/11/13	0	0.00	2	31.40	31.30	-2	10,161	-0.02%
2018/11/09	1	31.00	0	0.00	31.10	1	10,032	0.01%
2018/11/08	6	30.89	4	30.78	30.95	2	10,009	0.02%
2018/11/07	6	31.82	25	31.83	31.15	-19	9,901	-0.19%
2018/11/06	2	30.33	11	30.50	30.30	-9	9,557	-0.09%
2018/11/05	2	30.35	1	30.45	30.55	1	9,609	0.01%
2018/11/02	3	30.62	15	30.40	30.55	-12	9,579	-0.13%
2018/11/01	34	30.06	37	30.09	30.00	-3	9,521	-0.03%
2018/10/31	7	30.49	2	30.35	30.70	5	9,368	0.05%
2018/10/30	95	30.38	95	30.55	30.35	0	9,227	0.00%
2018/10/29	25	30.27	3	30.58	30.90	22	8,839	0.25%
2018/10/26	5	29.54	24	29.63	29.50	-19	8,379	-0.23%
2018/10/25	13	29.12	2	29.25	28.85	11	8,182	0.13%
2018/10/24	10	28.98	8	29.50	29.25	2	8,066	0.02%
2018/10/23	8	29.37	5	29.51	29.05	3	8,025	0.04%
2018/10/22	0	0.00	2	29.50	29.15	-2	7,724	-0.03%
2018/10/19	2	29.10	0	0.00	29.05	2	7,663	0.03%
2018/10/18	1	29.65	22	28.79	29.60	-21	7,530	-0.28%
2018/10/17	3	27.90	0.1	27.80	27.70	2.9	7,206	0.04%
2018/10/16	2	27.75	3	27.82	27.85	-1	7,181	-0.01%
2018/10/15	6	27.64	0	0.00	27.40	6	7,120	0.08%
2018/10/12	7	28.09	2.1	27.74	28.40	4.9	7,056	0.07%
2018/10/11	4	27.08	2	27.18	27.05	2	6,948	0.03%
2018/10/09	1	28.60	0	0.00	28.50	1	6,786	0.01%
2018/10/08	1.1	28.37	1	28.30	28.55	0.1	6,735	0.00%
2018/10/05	5	28.25	0	0.00	28.35	5	6,666	0.08%
2018/10/04	0	0.00	1	29.05	28.95	-1	6,444	-0.02%
2018/10/02	0	0.00	3	29.90	29.50	-3	6,271	-0.05%
2018/10/01	3	30.32	9	30.29	30.25	-6	6,159	-0.10%
2018/09/28	10	29.85	14	29.79	29.90	-4	6,166	-0.06%
2018/09/27	1	28.90	0	0.00	29.00	1	6,027	0.02%
2018/09/26	0.1	28.50	5	28.10	28.55	-4.9	5,961	-0.08%
2018/09/25	0	0.00	30.3	27.80	28.05	-30.3	5,714	-0.53%
2018/09/21	5.3	26.85	7	27.15	26.95	-1.7	5,414	-0.03%
2018/09/20	0	0.00	11	26.41	26.50	-11	5,337	-0.21%
2018/09/14	1	25.75	0	0.00	25.70	1	5,095	0.02%
2018/09/12	3	25.80	0	0.00	25.75	3	5,054	0.06%
2018/09/11	1	25.45	0	0.00	25.50	1	4,969	0.02%
2018/09/10	0	0.00	5	25.45	25.50	-5	4,982	-0.10%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/06	0	0.00	5	25.65	25.75	-5	4,944	-0.10%
2018/09/03	1	25.65	0	0.00	25.70	1	4,797	0.02%
2018/08/29	0	0.00	5	25.90	25.85	-5	4,663	-0.11%
2018/08/28	1	26.00	0	0.00	26.00	1	4,641	0.02%
2018/08/27	2	26.10	0	0.00	26.15	2	4,598	0.04%
2018/08/24	5	26.15	0	0.00	26.15	5	4,600	0.11%
2018/08/23	0	0.00	5	25.85	26.10	-5	4,819	-0.10%
2018/08/22	0	0.00	22	25.78	26.00	-22	4,732	-0.46%
2018/08/16	10	25.05	0	0.00	25.00	10	4,539	0.22%
2018/08/14	5	25.20	0	0.00	25.25	5	4,492	0.11%
2018/08/13	0	0.00	15	25.38	25.10	-15	4,479	-0.33%
2018/08/10	2	25.00	0	0.00	25.25	2	4,372	0.05%
2018/08/03	0	0.00	12	24.75	24.70	-12	4,394	-0.27%
2018/07/30	5	25.10	0	0.00	25.10	5	4,176	0.12%
2018/07/26	0	0.00	2	25.05	25.00	-2	4,053	-0.05%
2018/07/24	0	0.00	5	25.05	25.10	-5	4,032	-0.12%
2018/07/23	7	25.10	0	0.00	25.10	7	4,031	0.17%
2018/07/20	5	25.05	2.8	25.05	25.15	2.2	4,010	0.05%
2018/07/18	5	25.10	5	25.05	25.10	0	3,933	0.00%
2018/07/17	5	25.00	7.8	25.11	25.15	-2.8	3,878	-0.07%
2018/07/05	0	0.00	16	24.30	24.30	-16	3,275	-0.49%
2018/07/04	0	0.00	3	24.00	24.05	-3	3,025	-0.10%
2018/06/27	1	23.40	0	0.00	23.40	1	2,816	0.04%
2018/06/01	0	0.00	4	23.25	23.55	-4	2,739	-0.15%
2018/05/25	7	24.00	0	0.00	23.95	7	2,352	0.30%
2018/05/21	0	0.00	1	23.70	23.80	-1	2,281	-0.04%
2018/05/18	4	23.55	0	0.00	23.50	4	2,279	0.18%
2018/05/04	2	22.45	0	0.00	22.45	2	2,326	0.09%
2018/04/26	1	22.65	0	0.00	22.50	1	2,311	0.04%
2018/04/25	0	0.00	11	22.50	22.60	-11	2,311	-0.48%
2018/04/19	0	0.00	15	23.00	23.10	-15	2,375	-0.63%
2018/04/18	5	23.05	5	23.15	23.00	0	2,395	0.00%
2018/03/19	0	22.95	0	0.00	22.85	0	2,367	0.00%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/21	0	0.00	2	22.45	22.65	-2	2,568	-0.08%
2018/02/12	2	21.95	0	0.00	21.85	2	2,607	0.08%
2018/02/07	0	0.00	11	22.46	22.35	-11	2,598	-0.42%
2018/02/06	0	0.00	2	22.80	22.35	-2	2,537	-0.08%
2018/02/01	3	23.75	3	23.85	23.75	0	2,450	0.00%
2018/01/31	3	23.60	0	0.00	23.85	3	2,504	0.12%
2018/01/30	3	23.65	6	23.85	23.65	-3	2,499	-0.12%
2018/01/29	1	23.90	0	0.00	23.85	1	2,496	0.04%
2018/01/25	2	23.85	2	23.85	23.85	0	2,472	0.00%
2018/01/23	0	0.00	1	23.75	23.85	-1	2,466	-0.04%
2018/01/22	2	23.80	2	23.80	23.80	0	2,478	0.00%
2018/01/19	2	23.85	0	0.00	23.85	2	2,480	0.08%
2018/01/18	5	24.00	0	0.00	23.95	5	2,466	0.20%
2018/01/17	2	24.00	0	0.00	24.00	2	2,446	0.08%
2018/01/15	6	23.75	0	0.00	23.80	6	2,548	0.24%
2018/01/12	0	0.00	10	23.80	23.75	-10	2,540	-0.39%
2018/01/10	3	23.75	0	0.00	23.80	3	2,517	0.12%
2018/01/09	6	23.60	0	0.00	23.70	6	2,511	0.24%
2018/01/04	0	0.00	1	23.70	23.70	-1	2,605	-0.04%