台灣高鐵 (2633)-凱基-岡山券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	28.00	0.2	28.20	28.25	2.8	2,906	0.10%
2024/12/16	0.1	28.10	2.4	28.13	28.05	-2.3	2,863	-0.08%
2024/12/13	0.1	28.25	0	0.00	28.15	0.1	2,863	0.00%
2024/12/11	1	28.30	0	0.00	28.30	1	2,921	0.03%
2024/12/09	0	28.50	0	0.00	28.25	0	2,944	0.00%
2024/12/06	0.1	28.40	0	0.00	28.35	0.1	2,954	0.00%
2024/12/05	2.1	28.21	0	0.00	28.25	2.1	2,954	0.07%
2024/12/04	0.1	28.35	0	0.00	28.20	0.1	2,951	0.00%
2024/12/02	3	28.23	0	0.00	28.20	3	2,965	0.10%
2024/11/29	0.1	28.35	0	0.00	28.25	0.1	2,963	0.00%
2024/11/27	0	0.00	3	28.65	28.60	-3	3,073	-0.10%
2024/11/26	1.1	28.56	0	0.00	28.55	1.1	3,083	0.04%
2024/11/21	5	28.60	0	0.00	28.60	5	2,890	0.17%
2024/11/13	0	28.70	0	0.00	28.50	0	3,149	0.00%
2024/11/12	2.3	28.51	0	0.00	28.80	2.3	3,168	0.07%
2024/11/08	0.1	28.95	0	0.00	28.80	0.1	3,141	0.00%
2024/11/07	4	28.86	0	0.00	28.90	4	3,181	0.13%
2024/11/05	1	28.95	0	0.00	29.20	1	3,213	0.03%
2024/11/01	13	28.78	1	28.85	28.90	12	3,380	0.35%
2024/10/30	22.1	28.99	0	0.00	29.15	22.1	3,390	0.65%
2024/10/29	2.3	28.98	0	0.00	29.15	2.3	3,375	0.07%
2024/10/28	1	29.05	0	0.00	29.00	1	3,377	0.03%
2024/10/18	0	0.00	3	29.15	29.35	-3	3,712	-0.08%
2024/10/16	7	29.06	0	0.00	29.05	7	3,860	0.18%
2024/10/09	0	29.30	0	0.00	29.10	0	4,114	0.00%
2024/10/08	1	29.25	0	0.00	29.20	1	4,127	0.02%
2024/10/01	1	29.50	0	0.00	29.65	1	4,131	0.02%
2024/09/18	0	0.00	1	29.65	29.65	-1	4,495	-0.02%
2024/09/05	1	29.15	0	0.00	29.00	1	4,604	0.02%
2024/09/03	5	29.35	0	0.00	29.35	5	4,596	0.11%
2024/09/02	5	29.50	0	0.00	29.50	5	4,593	0.11%
2024/08/23	0.1	29.45	0	0.00	29.35	0.1	4,758	0.00%
2024/08/22	1	29.45	0	0.00	29.45	1	4,806	0.02%
2024/08/19	0	0.00	1	29.90	29.80	-1	4,858	-0.02%
2024/08/13	0	0.00	9	29.30	29.20	-9	4,684	-0.19%
2024/08/12	0	0.00	2	29.30	29.30	-2	4,732	-0.04%
2024/08/09	1	29.15	0	0.00	29.20	1	4,805	0.02%
2024/08/05	2	29.10	0	0.00	28.90	2	4,734	0.04%
2024/07/15	0	0.00	4	30.80	30.65	-4	4,375	-0.09%
2024/07/12	0.1	30.55	0	0.00	30.75	0.1	4,288	0.00%
2024/07/11	0	0.00	1	30.45	30.55	-1	4,246	-0.02%
2024/07/10	0	0.00	0	30.70	30.50	0	4,305	0.00%
2024/07/08	0	0.00	1	30.70	30.75	-1	4,281	-0.02%
2024/07/04	0	0.00	6	30.57	30.65	-6	4,245	-0.14%
2024/06/28	0	0.00	25	30.50	30.40	-25	4,024	-0.62%
2024/06/27	0	0.00	14	30.15	30.25	-14	3,894	-0.36%
2024/06/21	0	0.00	2.1	29.95	29.95	-2.1	3,817	-0.06%
2024/06/20	0	0.00	1	29.95	29.95	-1	3,784	-0.03%
2024/06/18	2	29.95	0	0.00	29.95	2	3,719	0.05%
2024/06/14	0	0.00	1	29.85	30.00	-1	3,804	-0.03%
2024/06/12	1	29.85	0	0.00	29.80	1	4,025	0.02%
2024/06/06	1	29.80	0	0.00	30.00	1	4,074	0.02%
2024/06/04	0	0.00	5	29.85	29.80	-5	4,067	-0.12%
2024/06/03	1.1	30.00	0	0.00	30.00	1.1	4,057	0.03%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/29	3	29.85	0	0.00	29.85	3	3,949	0.08%
2024/05/27	1	30.00	0	0.00	29.95	1	4,039	0.02%
2024/05/24	3	30.05	1	30.20	30.05	2	4,010	0.05%
2024/05/21	0.1	30.15	0	0.00	30.15	0.1	3,956	0.00%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/16	5	30.45	0	0.00	30.45	5	3,879	0.13%
2024/05/13	4	30.45	0	0.00	30.50	4	3,764	0.11%
2024/05/10	0	0.00	2	30.18	30.35	-2	3,707	-0.05%
2024/05/07	0	0.00	1	30.30	30.35	-1	3,657	-0.03%
2024/05/06	0	0.00	1	30.30	30.50	-1	3,629	-0.03%
2024/05/02	0	0.00	10	30.05	30.05	-10	3,534	-0.28%
2024/04/30	1	30.00	0	0.00	29.90	1	3,506	0.03%
2024/04/29	1	30.00	0	0.00	30.05	1	3,473	0.03%
2024/04/23	11	29.76	0	0.00	29.75	11	3,548	0.31%
2024/04/17	3	29.53	0	0.00	29.60	3	3,350	0.09%
2024/04/16	10.1	29.55	0	0.00	29.55	10.1	3,313	0.30%
2024/04/12	5	30.05	0	0.00	30.15	5	3,206	0.16%
2024/03/26	0	0.00	0.4	30.10	30.00	-0.4	3,201	-0.01%
2024/03/25	0.3	30.15	0	0.00	30.10	0.3	3,182	0.01%
2024/03/21	0	0.00	20	29.95	29.95	-20	3,144	-0.64%
2024/03/20	1	29.75	0	0.00	29.75	1	3,177	0.03%
2024/03/19	30	29.80	0	0.00	29.80	30	3,187	0.94%
2024/03/15	1	29.80	0	0.00	30.35	1	3,112	0.03%
2024/03/13	0	0.00	5	30.10	30.15	-5	2,907	-0.17%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/08	0.1	29.80	6	29.90	29.90	-5.9	2,815	-0.21%
2024/03/07	0	29.80	15	29.80	29.70	-15	2,803	-0.53%
2024/03/04	1.1	29.80	0	0.00	29.80	1.1	2,859	0.04%
2024/03/01	0	29.90	1	30.05	29.90	-1	2,870	-0.03%
2024/02/29	0	0.00	25	30.19	30.20	-25	2,824	-0.89%
2024/02/27	0	0.00	1	29.45	29.50	-1	2,689	-0.04%
2024/02/26	2	29.45	0	0.00	29.50	2	2,685	0.07%
2024/02/23	0	29.55	0	0.00	29.40	0	2,687	0.00%
2024/02/22	6.1	29.40	0	0.00	29.35	6.1	2,713	0.22%
2024/02/20	0	29.40	0	0.00	29.35	0	2,686	0.00%
2024/02/16	0	29.45	2	29.40	29.45	-2	2,726	-0.07%
2024/02/15	1.1	29.36	0	0.00	29.35	1.1	2,717	0.04%
2024/01/31	0.1	29.65	0	0.00	29.55	0.1	2,660	0.00%
2024/01/29	1	29.75	1	29.75	29.80	0	2,681	0.00%
2024/01/26	0	0.00	3	29.65	29.85	-3	2,691	-0.11%
2024/01/25	2	29.63	0	0.00	29.60	2	2,710	0.07%
2024/01/24	0	29.75	0	0.00	29.75	0	2,697	0.00%
2024/01/22	6.1	29.51	0	0.00	29.70	6.1	2,807	0.22%
2024/01/18	2	29.50	1	29.60	29.35	1	2,973	0.03%
2024/01/17	16.2	29.47	0	0.00	29.30	16.2	2,977	0.54%
2024/01/16	3	29.87	0	0.00	29.85	3	2,909	0.10%
2024/01/12	0	0.00	1	30.25	30.25	-1	2,969	-0.03%
2024/01/10	1	29.95	0	0.00	30.10	1	3,018	0.03%
2024/01/05	6	29.99	13	30.05	30.15	-7	3,060	-0.23%
2024/01/04	1	30.35	0	0.00	30.35	1	3,048	0.03%
2024/01/03	1	30.35	0	0.00	30.40	1	3,105	0.03%
2023/12/29	0	0.00	2	30.60	30.70	-2	3,097	-0.06%
2023/12/27	3	30.45	3	30.45	30.50	0	3,075	0.00%
2023/12/26	0	0.00	1	30.40	30.45	-1	3,073	-0.03%
2023/12/18	5	30.15	0	0.00	30.15	5	3,105	0.16%
2023/12/15	5	30.25	2	30.35	30.40	3	3,095	0.10%
2023/12/14	0	0.00	45	30.78	30.40	-45	3,068	-1.47%
2023/12/12	0	0.00	1	30.50	30.60	-1	3,255	-0.03%
2023/12/07	14	30.15	1	30.15	30.15	13	3,341	0.39%
2023/12/06	1	30.10	0	0.00	30.10	1	3,347	0.03%
2023/12/05	0	0.00	1	30.15	30.15	-1	3,348	-0.03%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	6	29.93	0	0.00	30.10	6	3,435	0.17%
2023/11/29	1	29.95	0	0.00	29.85	1	3,341	0.03%
2023/11/27	6	29.85	0	0.00	29.85	6	3,346	0.18%
2023/11/16	0	0.00	6	30.30	30.30	-6	3,254	-0.18%
2023/11/15	1	29.95	5	30.10	30.15	-4	3,240	-0.12%
2023/11/14	1	29.95	0	0.00	29.95	1	3,222	0.03%
2023/11/13	0	0.00	1	29.95	30.00	-1	3,223	-0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/02	1.1	29.65	0	0.00	29.70	1.1	3,274	0.03%
2023/10/26	5.1	29.15	0	0.00	29.15	5.1	3,287	0.16%
2023/10/20	1	29.70	1	29.70	29.60	0	3,131	0.00%
2023/10/19	0	0.00	2	30.05	30.05	-2	3,081	-0.06%
2023/10/16	1	30.20	0	30.40	30.30	1	3,084	0.03%
2023/10/11	0	0.00	2	30.30	30.30	-2	3,146	-0.06%
2023/10/06	0	0.00	1	30.00	30.00	-1	3,160	-0.03%
2023/09/22	0	0.00	7	30.05	30.10	-7	3,581	-0.20%
2023/09/21	11	29.88	0	0.00	29.85	11	3,596	0.31%
2023/09/19	0	0.00	1	30.35	30.20	-1	3,584	-0.03%
2023/09/18	5	30.65	0	0.00	30.55	5	3,576	0.14%
2023/09/15	0	0.00	12	30.80	30.80	-12	3,581	-0.34%
2023/09/12	0	0.00	1	29.80	29.90	-1	3,339	-0.03%
2023/09/08	7	29.49	0	0.00	29.45	7	3,406	0.21%
2023/09/05	5	29.45	5	29.55	29.75	0	3,470	0.00%
2023/09/04	0.1	29.90	0	0.00	29.80	0.1	3,419	0.00%
2023/09/01	0	0.00	2	29.95	29.95	-2	3,435	-0.06%
2023/08/31	2.2	29.82	0	30.00	29.75	2.2	3,461	0.06%
2023/08/28	0	29.85	0	0.00	29.50	0	3,485	0.00%
2023/08/25	0	0.00	9	29.65	29.85	-9	3,678	-0.24%
2023/08/24	1.5	29.65	0	0.00	29.60	1.5	3,689	0.04%
2023/08/22	0	0.00	1	29.35	29.40	-1	3,836	-0.03%
2023/08/21	1	29.55	0	0.00	29.40	1	3,887	0.03%
2023/08/14	0	29.40	0	0.00	29.25	0	4,345	0.00%
2023/08/10	2	29.68	0	0.00	29.70	2	4,863	0.04%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/04	12	29.91	0	0.00	29.80	12	5,035	0.24%
2023/08/02	0.1	30.20	0	0.00	29.95	0.1	4,979	0.00%
2023/07/31	1	30.15	4	30.20	30.15	-3	4,910	-0.06%
2023/07/24	3	30.05	0	0.00	30.05	3	4,952	0.06%
2023/07/18	1	30.15	0.4	30.15	30.25	0.6	4,982	0.01%
2023/07/17	5.1	30.15	0	0.00	30.15	5.1	4,948	0.10%
2023/07/13	2.1	30.40	2	30.75	30.25	0.1	4,957	0.00%
2023/07/12	6	30.71	0.2	30.90	30.80	5.8	4,956	0.12%
2023/07/11	0	0.00	10	30.95	31.20	-10	4,949	-0.20%
2023/07/06	0.2	31.93	1	31.65	31.55	-0.8	4,966	-0.02%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/04	0	0.00	1	32.20	32.25	-1	4,854	-0.02%
2023/07/03	0.1	32.35	0	0.00	32.40	0.1	4,858	0.00%
2023/06/28	0.1	32.10	0	0.00	32.15	0.1	4,837	0.00%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	1	32.35	3	32.30	32.35	-2	4,868	-0.04%
2023/06/15	0	0.00	7	32.45	32.50	-7	4,829	-0.14%
2023/06/13	0	0.00	2	32.53	32.60	-2	4,904	-0.04%
2023/06/12	2	32.50	2	32.45	32.50	0	4,936	0.00%
2023/06/07	0	0.00	5	32.95	33.00	-5	5,038	-0.10%
2023/06/06	10	32.90	0	0.00	33.00	10	5,064	0.20%
2023/06/05	6	32.80	0	0.00	32.80	6	5,112	0.12%
2023/06/02	0.1	32.95	0	0.00	33.00	0.1	5,175	0.00%
2023/05/31	1	32.55	1	32.50	32.55	0	5,290	0.00%
2023/05/30	0	0.00	2	32.70	32.75	-2	5,108	-0.04%
2023/05/29	0	0.00	1	32.40	32.40	-1	5,129	-0.02%
2023/05/23	0	0.00	2	33.30	33.30	-2	5,021	-0.04%
2023/05/18	6	33.06	2	33.00	32.70	4	4,814	0.08%
2023/05/17	3	32.87	35	32.76	33.30	-32	4,601	-0.70%
2023/05/16	2	32.30	2	32.30	32.25	0	4,258	0.00%
2023/05/15	1	31.85	0	0.00	31.80	1	4,032	0.02%
2023/05/09	0	0.00	3	31.15	31.15	-3	3,819	-0.08%
2023/05/04	0	0.00	2	31.00	31.20	-2	3,881	-0.05%
2023/05/02	0	0.00	1	31.10	31.20	-1	3,976	-0.03%
2023/04/20	0	0.00	0.2	30.60	30.65	-0.2	4,119	0.00%
2023/04/19	0.7	30.80	0	0.00	30.75	0.7	4,138	0.02%
2023/04/18	0.1	31.10	5	31.20	31.10	-4.9	4,123	-0.12%
2023/04/12	1	30.35	0	0.00	30.50	1	3,876	0.03%
2023/03/31	0.1	30.20	0	0.00	30.25	0.1	3,790	0.00%
2023/03/30	0	0.00	5	30.15	30.15	-5	3,775	-0.13%
2023/03/29	0	0.00	1	29.95	30.00	-1	3,786	-0.03%
2023/03/28	0.1	29.90	0	0.00	29.90	0.1	3,785	0.00%
2023/03/27	0.1	30.00	1	30.05	30.00	-0.9	3,851	-0.02%
2023/03/24	0.1	29.90	0	0.00	30.05	0.1	3,939	0.00%
2023/03/23	0	0.00	1	29.90	30.00	-1	4,014	-0.02%
2023/03/22	0.2	29.58	0	0.00	29.55	0.2	4,040	0.01%
2023/03/17	2	29.40	2	29.65	29.40	0	4,116	0.00%
2023/03/16	0.4	29.25	0	0.00	29.20	0.4	4,021	0.01%
2023/03/15	1.6	29.54	2	29.55	29.50	-0.4	4,017	-0.01%
2023/03/10	0.5	29.77	0.1	30.00	29.90	0.4	3,968	0.01%
2023/03/09	0	0.00	2	30.40	30.35	-2	3,903	-0.05%
2023/03/07	0	0.00	5	30.50	30.35	-5	3,919	-0.13%
2023/03/06	0	0.00	11	30.05	30.05	-11	3,871	-0.28%
2023/03/03	0	0.00	6	29.45	29.45	-6	3,761	-0.16%
2023/03/02	0.1	29.20	0	0.00	29.35	0.1	3,760	0.00%
2023/02/24	1	29.35	1	29.40	29.40	0	3,679	0.00%
2023/02/20	2	29.13	0	0.00	29.30	2	3,659	0.05%
2023/02/10	0.1	28.95	0	0.00	28.90	0.1	3,810	0.00%
2023/02/09	1	28.85	0	0.00	28.90	1	3,801	0.03%
2023/02/08	2	29.00	0	0.00	28.95	2	3,795	0.05%
2023/02/07	1	29.15	0	0.00	28.90	1	3,793	0.03%
2023/02/06	1	29.10	0	0.00	29.10	1	3,752	0.03%
2023/02/02	0	0.00	5	29.20	29.20	-5	3,717	-0.13%
2023/01/31	0	0.00	15	29.15	29.20	-15	3,621	-0.41%
2023/01/30	10	29.00	10	29.40	29.20	0	3,560	0.00%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/12	10	28.70	0	0.00	28.65	10	3,432	0.29%
2023/01/04	5	28.85	0	0.00	28.85	5	3,409	0.15%
2022/12/23	0	0.00	1	28.70	28.75	-1	3,557	-0.03%
2022/12/22	1	28.75	0	0.00	28.90	1	3,591	0.03%
2022/12/20	1	28.70	0	0.00	28.70	1	3,599	0.03%
2022/12/19	1	29.10	0	0.00	29.05	1	3,608	0.03%
2022/12/15	0	0.00	3	29.05	29.15	-3	3,477	-0.09%
2022/12/14	0	0.00	1	28.80	28.95	-1	3,395	-0.03%
2022/12/09	1	28.45	0	0.00	28.50	1	3,384	0.03%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/01	5.2	28.75	0	0.00	28.65	5.2	3,334	0.16%
2022/11/29	0	0.00	2	28.40	28.40	-2	3,165	-0.06%
2022/11/28	2	28.05	0	0.00	28.05	2	3,149	0.06%
2022/11/15	0	0.00	6.5	28.47	28.60	-6.5	3,055	-0.21%
2022/11/14	0	0.00	2	28.50	28.60	-2	3,029	-0.07%
2022/11/09	0	0.00	14	28.05	28.20	-14	2,910	-0.48%
2022/11/04	0	27.50	0	0.00	27.80	0	2,881	0.00%
2022/11/02	3	27.95	0	0.00	27.80	3	2,888	0.10%
2022/11/01	4	28.00	0	0.00	27.85	4	2,895	0.14%
2022/10/31	1	27.75	0	0.00	28.10	1	2,932	0.03%
2022/10/26	0	0.00	0	27.90	27.80	0	2,983	0.00%
2022/10/25	0	0.00	1	27.60	27.55	-1	2,983	-0.03%
2022/10/24	0	0.00	8	27.70	27.40	-8	2,985	-0.27%
2022/10/21	0	0.00	0	27.58	27.40	0	2,979	0.00%
2022/10/20	0	27.10	0	0.00	27.40	0	2,974	0.00%
2022/10/19	0	27.80	0	0.00	27.55	0	2,947	0.00%
2022/10/18	0	0.00	0	27.97	28.15	0	2,920	0.00%
2022/10/17	0	27.60	0	0.00	27.35	0	2,884	0.00%
2022/09/27	5	28.40	0	0.00	28.50	5	3,299	0.15%
2022/09/26	1.5	27.99	0	0.00	27.90	1.5	3,288	0.05%
2022/09/22	3	28.40	0	0.00	28.50	3	3,303	0.09%
2022/09/20	0	0.00	0.3	28.80	28.95	-0.3	3,301	-0.01%
2022/09/19	2	28.63	0	0.00	28.60	2	3,307	0.06%
2022/09/12	0	0.00	1.2	28.89	29.00	-1.2	3,165	-0.04%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/02	2.1	28.53	0	0.00	28.50	2.1	3,238	0.06%
2022/09/01	1	28.60	0	0.00	28.70	1	3,230	0.03%
2022/08/31	2.1	28.99	0	0.00	29.20	2.1	3,233	0.07%
2022/08/30	0.7	28.60	0	0.00	28.85	0.7	3,229	0.02%
2022/08/29	1.8	28.59	0	0.00	28.55	1.8	3,227	0.06%
2022/08/26	0	0.00	10	28.85	28.95	-10	3,219	-0.31%
2022/08/24	0.4	28.95	0	0.00	28.85	0.4	3,221	0.01%
2022/08/22	0	0.00	1	28.90	29.00	-1	3,447	-0.03%
2022/08/16	0.3	29.00	0	0.00	28.95	0.3	3,534	0.01%
2022/08/15	0	0.00	0	29.05	28.90	0	3,592	0.00%
2022/07/29	0	0.00	10	29.10	29.25	-10	3,954	-0.25%
2022/07/21	5	29.20	0	0.00	29.20	5	4,054	0.12%
2022/07/20	9	29.10	0	0.00	29.00	9	4,029	0.22%
2022/07/19	1	29.30	0	0.00	29.35	1	4,022	0.02%
2022/07/18	12	29.39	1	29.30	29.45	11	3,999	0.28%
2022/07/14	0	0.00	21	29.41	29.30	-21	3,930	-0.53%
2022/07/12	0	0.00	74	28.61	28.65	-74	3,668	-2.02%
2022/07/07	0	0.00	9	28.15	28.10	-9	3,567	-0.25%
2022/07/06	0	0.00	1	27.75	27.65	-1	3,530	-0.03%
2022/07/05	0	0.00	17	27.82	28.05	-17	3,515	-0.48%
2022/07/04	0	0.00	1	27.65	27.70	-1	3,519	-0.03%
2022/07/01	0	27.85	13	27.60	27.55	-13	3,549	-0.37%
2022/06/29	0	0.00	3	28.45	28.45	-3	3,525	-0.09%
2022/06/24	0	0.00	6	27.95	28.15	-6	3,491	-0.17%
2022/06/23	0	0.00	5	27.48	27.50	-5	3,434	-0.15%
2022/06/20	3	27.35	0	0.00	27.35	3	3,416	0.09%
2022/06/17	13	27.45	0	0.00	27.75	13	3,406	0.38%
2022/06/15	0	0.00	22	27.75	27.95	-22	3,465	-0.63%
2022/06/14	2	27.58	0	0.00	27.50	2	3,504	0.06%
2022/06/13	2	27.50	0	0.00	27.50	2	3,501	0.06%
2022/05/27	1	28.25	0	0.00	28.15	1	3,498	0.03%
2022/05/26	1	27.80	10	27.80	27.75	-9	3,500	-0.26%
2022/05/24	1	27.75	0	0.00	27.75	1	3,611	0.03%
2022/05/16	3	26.85	6	27.07	27.10	-3	3,691	-0.08%
2022/05/12	6	26.43	0	0.00	26.30	6	3,646	0.16%
2022/05/11	10	26.95	0	0.00	26.95	10	3,534	0.28%
2022/05/06	1	27.75	2	27.75	27.70	-1	3,499	-0.03%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/27	2	28.05	0	0.00	28.00	2	3,740	0.05%
2022/04/26	0	0.00	0.2	28.35	28.25	-0.2	3,831	-0.01%
2022/04/20	2	28.35	0	0.00	28.55	2	3,846	0.05%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/07	5	28.50	0	0.00	28.45	5	3,739	0.13%
2022/03/25	6	28.84	0	0.00	28.80	6	3,696	0.16%
2022/03/23	0	0.00	25	29.20	29.20	-25	3,802	-0.66%
2022/03/21	5	29.00	0	0.00	29.10	5	3,894	0.13%
2022/03/18	0	0.00	2	29.38	29.65	-2	3,911	-0.05%
2022/03/16	1	28.45	0	0.00	28.45	1	3,859	0.03%
2022/03/14	3	28.70	0	0.00	28.70	3	3,899	0.08%
2022/03/10	0	0.00	5	28.65	28.65	-5	3,951	-0.13%
2022/03/09	1	28.20	0	0.00	28.20	1	3,972	0.03%
2022/03/08	13	28.11	0	0.00	28.05	13	4,013	0.32%
2022/03/07	14	28.65	0	0.00	28.50	14	3,964	0.35%
2022/03/04	0	0.00	7	29.20	29.20	-7	4,107	-0.17%
2022/03/02	0	0.00	4	29.44	29.55	-4	4,289	-0.09%
2022/02/24	0	0.00	2	28.95	29.00	-2	4,470	-0.04%
2022/02/18	0	0.00	2	29.55	29.45	-2	4,726	-0.04%
2022/02/15	0	0.00	6	29.00	29.00	-6	4,604	-0.13%
2022/02/14	0	0.00	10	28.80	29.00	-10	4,605	-0.22%
2022/01/26	2	28.30	0	0.00	28.45	2	4,655	0.04%
2022/01/24	3	28.30	0	0.00	28.45	3	4,593	0.07%
2022/01/20	4	28.83	0	0.00	28.85	4	4,513	0.09%
2022/01/13	0	0.00	2	29.43	29.45	-2	4,297	-0.05%
2022/01/12	0	0.00	1	29.30	29.35	-1	4,298	-0.02%
2022/01/11	0	0.00	3	29.23	29.35	-3	4,340	-0.07%
2022/01/10	13	29.21	0	0.00	29.20	13	4,374	0.30%
2022/01/06	0	0.00	2	29.40	29.40	-2	4,408	-0.05%
2022/01/05	0	0.00	1	29.45	29.30	-1	4,417	-0.02%
2022/01/04	40	29.29	0	0.00	29.35	40	4,457	0.90%
2022/01/03	2	29.50	0	0.00	29.40	2	4,446	0.04%
2021/12/30	2	29.53	2	29.60	29.60	0	4,471	0.00%
2021/12/28	0	0.00	4	29.56	29.60	-4	4,531	-0.09%
2021/12/24	0	0.00	7	29.39	29.40	-7	4,610	-0.15%
2021/12/23	0	0.00	1	29.40	29.35	-1	4,633	-0.02%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	0	0.00	1	29.40	29.35	-1	4,661	-0.02%
2021/12/17	0	0.00	1	29.50	29.15	-1	4,654	-0.02%
2021/12/16	0	0.00	8	29.36	29.45	-8	4,569	-0.18%
2021/12/14	2	29.33	3	29.40	29.30	-1	4,733	-0.02%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/08	2	29.60	3	29.70	29.75	-1	4,602	-0.02%
2021/12/07	3	29.48	0	0.00	29.65	3	4,572	0.07%
2021/12/06	2	29.38	0	0.00	29.55	2	4,555	0.04%
2021/11/30	0	0.00	2	30.00	29.65	-2	4,428	-0.05%
2021/11/29	0	0.00	1	29.50	29.50	-1	4,170	-0.02%
2021/11/26	0	0.00	6	30.18	30.05	-6	4,078	-0.15%
2021/11/25	1	30.60	13	30.47	30.60	-12	3,994	-0.30%
2021/11/24	0	0.00	3	29.92	29.95	-3	3,739	-0.08%
2021/11/23	1	29.75	2	29.75	29.60	-1	3,665	-0.03%
2021/11/22	3	29.60	1	29.65	29.70	2	3,635	0.06%
2021/11/18	10	29.20	0	0.00	29.35	10	3,531	0.28%
2021/11/04	1	29.05	0	0.00	29.00	1	3,519	0.03%
2021/11/03	1	29.05	2	29.00	29.00	-1	3,500	-0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	0	0.00	23	28.95	29.05	-23	3,419	-0.67%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/25	1	29.20	2	29.20	29.25	-1	3,393	-0.03%
2021/10/18	0	0.00	4	29.50	29.30	-4	3,686	-0.11%
2021/10/13	0	0.00	1	29.00	28.85	-1	3,701	-0.03%
2021/10/12	0	0.00	1	28.85	28.85	-1	3,718	-0.03%
2021/10/08	10	29.10	0	0.00	29.10	10	3,685	0.27%
2021/10/07	0	0.00	1	29.20	29.15	-1	3,704	-0.03%
2021/10/06	6	28.86	0	0.00	28.85	6	3,682	0.16%
2021/10/05	2	29.00	0	0.00	29.00	2	3,641	0.05%
2021/10/04	6	29.00	0	0.00	29.00	6	3,646	0.16%
2021/10/01	2	29.18	0	0.00	29.20	2	3,611	0.06%
2021/09/30	1	29.60	0	0.00	29.60	1	3,587	0.03%
2021/09/29	3	29.50	0	0.00	29.60	3	3,609	0.08%
2021/09/27	1	30.00	0	0.00	29.85	1	3,621	0.03%
2021/09/23	0	0.00	18	29.69	29.85	-18	3,657	-0.49%
2021/09/22	2	29.20	2	29.70	29.35	0	3,673	0.00%
2021/09/17	10	29.20	0	0.00	29.20	10	3,572	0.28%
2021/08/30	0	0.00	1	29.90	30.00	-1	4,102	-0.02%
2021/08/27	0	0.00	2	29.85	29.90	-2	4,114	-0.05%
2021/08/26	0	0.00	2	29.80	29.90	-2	4,147	-0.05%
2021/08/25	0	0.00	29	29.98	30.00	-29	4,210	-0.69%
2021/08/24	2	29.55	0	0.00	29.80	2	4,251	0.05%
2021/08/23	0	0.00	1	29.40	29.40	-1	4,287	-0.02%
2021/08/20	6	28.81	0	0.00	28.80	6	4,336	0.14%
2021/08/19	6	28.85	0	0.00	29.05	6	4,446	0.13%
2021/08/18	5	28.85	0	0.00	29.30	5	4,412	0.11%
2021/08/17	2	29.00	0	0.00	29.10	2	4,386	0.05%
2021/08/16	12	29.06	0	0.00	29.10	12	4,374	0.27%
2021/08/13	0	0.00	4	29.95	30.00	-4	4,365	-0.09%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/06	0	0.00	1	30.25	30.25	-1	4,778	-0.02%
2021/08/05	3	30.25	0	0.00	30.45	3	4,968	0.06%
2021/08/04	2	30.35	0	0.00	30.35	2	5,269	0.04%
2021/08/03	0	0.00	0.2	30.30	30.40	-0.2	5,437	0.00%
2021/08/02	0	0.00	5.2	30.30	30.35	-5.2	5,501	-0.09%
2021/07/30	0	0.00	3	30.35	30.35	-3	5,530	-0.05%
2021/07/28	2	29.80	2	30.25	29.90	0	5,600	0.00%
2021/07/27	0	0.00	12	30.15	30.15	-12	5,673	-0.21%
2021/07/26	9	30.69	1	30.30	30.55	8	5,761	0.14%
2021/07/23	1	30.50	0	0.00	30.90	1	5,757	0.02%
2021/07/21	9	29.95	0	0.00	29.85	9	5,693	0.16%
2021/07/20	5	29.95	0	0.00	29.95	5	5,753	0.09%
2021/07/19	1	29.90	0	0.00	30.15	1	5,792	0.02%
2021/07/16	0	0.00	8	29.85	29.90	-8	5,893	-0.14%
2021/07/14	4	29.73	0	0.00	29.70	4	6,122	0.07%
2021/07/13	10	29.75	5	29.80	29.80	5	6,243	0.08%
2021/07/02	3	29.75	0	0.00	29.80	3	6,506	0.05%
2021/06/30	0	0.00	4	29.85	29.90	-4	6,573	-0.06%
2021/06/28	0	0.00	5	29.75	30.05	-5	6,745	-0.07%
2021/06/25	0	0.00	6	30.05	30.05	-6	6,797	-0.09%
2021/06/24	10	29.90	5	29.95	29.95	5	6,815	0.07%
2021/06/23	0	0.00	1	29.95	30.00	-1	6,835	-0.01%
2021/06/22	11	29.72	6.2	29.92	29.70	4.8	6,812	0.07%
2021/06/21	0	0.00	4	29.56	29.45	-4	6,801	-0.06%
2021/06/18	12	29.18	0	0.00	29.00	12	6,780	0.18%
2021/06/17	6	29.29	0	0.00	29.40	6	6,589	0.09%
2021/06/16	9	29.67	0	0.00	29.55	9	6,722	0.13%
2021/06/15	3	29.87	10	30.00	29.75	-7	6,819	-0.10%
2021/06/08	5	29.15	2	29.45	29.15	3	6,975	0.04%
2021/06/07	2.3	29.26	0	0.00	29.20	2.3	6,996	0.03%
2021/06/04	0.1	30.00	0	0.00	30.00	0.1	6,962	0.00%
2021/06/03	0	0.00	2	30.05	30.15	-2	7,030	-0.03%
2021/06/01	2	29.85	2	29.55	29.95	0	7,048	0.00%
2021/05/31	1	29.30	0	0.00	29.45	1	7,120	0.01%
2021/05/28	0	0.00	8	28.93	28.90	-8	7,173	-0.11%
2021/05/27	1	28.30	1	29.25	29.25	0	7,192	0.00%
2021/05/26	0	0.00	1	28.15	28.25	-1	7,304	-0.01%
2021/05/24	0	0.00	1	28.20	28.10	-1	7,517	-0.01%
2021/05/21	1	27.90	0	0.00	28.10	1	7,633	0.01%
2021/05/20	1.1	28.12	0	0.00	28.15	1.1	7,651	0.01%
2021/05/18	7	27.41	6	27.75	27.85	1	7,698	0.01%
2021/05/17	8.5	27.23	0	0.00	27.00	8.5	7,688	0.11%
2021/05/14	3	28.40	2	28.85	28.85	1	7,554	0.01%
2021/05/13	17	28.25	5	28.10	28.30	12	7,532	0.16%
2021/05/12	5	28.86	0	0.00	28.65	5	7,417	0.07%
2021/05/11	22	30.54	1	30.80	30.10	21	7,151	0.29%
2021/05/10	0	0.00	7	31.19	31.25	-7	7,034	-0.10%
2021/05/07	0	0.00	10	30.95	31.00	-10	7,155	-0.14%
2021/05/06	6	30.45	0	0.00	30.60	6	7,185	0.08%
2021/05/05	4	30.30	0	0.00	30.55	4	7,199	0.06%
2021/05/04	23	30.63	1	30.85	30.35	22	7,239	0.30%
2021/05/03	5	30.83	1	30.85	30.75	4	7,182	0.06%
2021/04/28	30.4	31.30	1	31.40	31.40	29.4	7,180	0.41%
2021/04/27	30	31.20	5	31.27	31.35	25	7,400	0.34%
2021/04/26	30	31.20	2	31.05	31.35	28	7,451	0.38%
2021/04/22	1	31.25	0	0.00	31.25	1	7,521	0.01%
2021/04/21	5	31.45	0	0.00	31.35	5	7,460	0.07%
2021/04/20	4	31.44	2	31.50	31.55	2	7,485	0.03%
2021/04/19	1	31.20	11	31.01	31.25	-10	7,449	-0.13%
2021/04/16	6	30.77	0	0.00	30.90	6	7,421	0.08%
2021/04/15	3	30.63	0	0.00	30.60	3	7,513	0.04%
2021/04/14	3	30.73	0	0.00	30.65	3	7,534	0.04%
2021/04/13	0	0.00	5	30.75	30.70	-5	7,633	-0.07%
2021/04/12	14	30.79	0	0.00	30.85	14	7,651	0.18%
2021/04/09	3.2	30.89	0	0.00	30.90	3.2	7,706	0.04%
2021/04/08	2	31.00	4	30.96	31.00	-2	7,763	-0.03%
2021/04/07	0	30.85	17	30.88	31.00	-17	7,769	-0.22%
2021/04/06	2	30.85	12	31.22	30.85	-10	7,797	-0.13%
2021/03/31	0	0.00	6	31.29	31.45	-6	7,876	-0.08%
2021/03/30	16	30.93	0	0.00	31.00	16	7,810	0.20%
2021/03/29	5	30.55	6	30.67	30.85	-1	7,880	-0.01%
2021/03/25	3	30.50	0	0.00	30.60	3	8,025	0.04%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	2	30.60	0	0.00	30.55	2	8,033	0.02%
2021/03/22	6	30.78	0	0.00	30.75	6	8,075	0.07%
2021/03/19	1	30.60	0	0.00	31.20	1	8,107	0.01%
2021/03/18	3	30.87	0	0.00	30.80	3	8,015	0.04%
2021/03/16	1	30.70	0	0.00	30.65	1	8,002	0.01%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/10	0	0.00	1	30.85	30.75	-1	8,288	-0.01%
2021/03/09	1	30.75	2	30.85	30.75	-1	8,363	-0.01%
2021/03/08	2	30.65	0	0.00	30.55	2	8,385	0.02%
2021/03/05	2	30.58	1	30.60	30.60	1	8,433	0.01%
2021/03/04	1	30.30	2	30.50	30.40	-1	8,620	-0.01%
2021/03/03	0	0.00	57	30.84	31.00	-57	8,552	-0.67%
2021/03/02	5	30.50	0	0.00	30.50	5	8,487	0.06%
2021/02/26	1	30.65	3	30.60	30.15	-2	8,495	-0.02%
2021/02/25	0	0.00	12	30.89	31.00	-12	8,286	-0.14%
2021/02/24	2	30.75	0	0.00	30.65	2	8,213	0.02%
2021/02/23	0	0.00	2	30.50	30.70	-2	8,214	-0.02%
2021/02/22	1	30.05	9	30.19	30.05	-8	8,151	-0.10%
2021/02/18	14	29.96	0	0.00	29.85	14	8,177	0.17%
2021/02/17	0	0.00	10	29.50	29.80	-10	8,166	-0.12%
2021/02/05	0	0.00	2	29.38	29.40	-2	8,095	-0.02%
2021/02/03	0	0.00	3	29.05	29.10	-3	8,116	-0.04%
2021/02/02	2	28.65	0	0.00	29.15	2	8,300	0.02%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	5	29.00	2	29.00	28.90	3	8,297	0.04%
2021/01/28	2.6	29.06	0	0.00	29.05	2.6	8,163	0.03%
2021/01/27	1	29.20	3	29.55	29.25	-2	8,114	-0.02%
2021/01/25	7	29.03	0	0.00	29.20	7	7,998	0.09%
2021/01/22	1	29.10	6.2	29.17	29.15	-5.2	7,970	-0.07%
2021/01/21	5	29.18	2	29.15	29.10	3	7,896	0.04%
2021/01/20	20	29.33	4	29.40	29.05	16	7,834	0.20%
2021/01/19	7	29.99	0	0.00	30.00	7	7,606	0.09%
2021/01/18	4	30.00	0	0.00	30.05	4	7,515	0.05%
2021/01/15	1	30.40	0	0.00	30.30	1	7,417	0.01%
2021/01/14	0	0.00	5	30.75	30.60	-5	7,333	-0.07%
2021/01/13	0	0.00	1	30.55	30.50	-1	7,286	-0.01%
2021/01/12	16	30.45	0	0.00	30.65	16	7,175	0.22%
2021/01/08	1	30.50	0	0.00	30.70	1	6,961	0.01%
2021/01/07	2.1	30.73	0	0.00	30.75	2.1	6,847	0.03%
2021/01/06	3	30.40	15	30.57	30.55	-12	6,764	-0.18%
2021/01/05	4	30.85	0	0.00	30.75	4	6,625	0.06%
2021/01/04	14	31.11	0	0.00	31.10	14	6,574	0.21%
2020/12/31	17.1	31.53	0	0.00	31.70	17.1	6,471	0.26%
2020/12/30	0	0.00	1	31.25	31.40	-1	6,357	-0.02%
2020/12/29	0	0.00	1	31.25	31.30	-1	6,295	-0.02%
2020/12/28	0	0.00	8	31.43	31.30	-8	6,252	-0.13%
2020/12/24	3	30.82	0	0.00	30.75	3	6,060	0.05%
2020/12/23	6	30.28	0	0.00	30.55	6	6,010	0.10%
2020/12/21	1	30.60	0	0.00	31.20	1	5,914	0.02%
2020/12/18	13	30.65	0	0.00	30.65	13	5,835	0.22%
2020/12/16	0	0.00	3	30.72	30.70	-3	5,759	-0.05%
2020/12/15	2	30.50	0	0.00	30.40	2	5,726	0.03%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/09	3	30.83	0	0.00	30.85	3	5,395	0.06%
2020/12/08	8	31.01	0	0.00	30.95	8	5,338	0.15%
2020/12/07	6	31.28	0	0.00	31.25	6	5,214	0.12%
2020/12/04	0	0.00	1	31.60	31.60	-1	5,173	-0.02%
2020/12/03	1	31.35	0	0.00	31.30	1	5,041	0.02%
2020/12/02	1	31.10	4	31.05	31.05	-3	4,954	-0.06%
2020/12/01	0	0.00	8	31.08	31.10	-8	4,894	-0.16%
2020/11/30	3	31.03	1	31.45	31.45	2	4,828	0.04%
2020/11/27	4	31.20	0	0.00	31.25	4	4,585	0.09%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/25	2	31.20	0	0.00	31.30	2	4,576	0.04%
2020/11/24	0	0.00	1	31.30	31.35	-1	4,495	-0.02%
2020/11/20	2	31.30	0	0.00	31.40	2	4,370	0.05%
2020/11/19	0	0.00	1	31.45	31.45	-1	4,340	-0.02%
2020/11/18	1	31.80	0	0.00	31.80	1	4,278	0.02%
2020/11/17	1	31.50	1	31.50	31.55	0	4,224	0.00%
2020/11/13	0	0.00	2	31.20	31.30	-2	4,215	-0.05%
2020/11/12	2	31.45	0	0.00	31.45	2	4,230	0.05%
2020/11/10	6	32.18	7	32.06	31.60	-1	4,349	-0.02%
2020/11/09	2	30.80	33	30.82	30.80	-31	4,129	-0.75%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	3	30.35	0	0.00	30.30	3	4,264	0.07%
2020/11/02	3	30.20	0	0.00	30.25	3	4,339	0.07%
2020/10/30	4	30.10	1	30.10	30.25	3	4,412	0.07%
2020/10/28	4	30.46	1	30.45	30.50	3	4,456	0.07%
2020/10/27	1	30.75	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	3	30.60	0	0.00	30.60	3	4,706	0.06%
2020/10/21	6	30.54	0	0.00	30.55	6	4,761	0.13%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	2	30.65	0	0.00	30.70	2	4,760	0.04%
2020/10/13	2	30.80	0	0.00	30.85	2	4,789	0.04%
2020/10/12	4	31.05	0	0.00	31.10	4	4,868	0.08%
2020/10/06	1	31.55	0	0.00	31.60	1	5,148	0.02%
2020/10/05	11	31.70	2	31.80	31.55	9	5,241	0.17%
2020/09/30	0	0.00	8	31.70	31.65	-8	5,360	-0.15%
2020/09/29	8	31.50	0	0.00	31.40	8	5,471	0.15%
2020/09/28	0	0.00	6	31.40	31.35	-6	5,586	-0.11%
2020/09/25	4	30.93	2	30.65	30.75	2	5,650	0.04%
2020/09/24	2	30.50	0	0.00	30.35	2	5,649	0.04%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/18	3	31.80	1	31.85	32.00	2	5,704	0.04%
2020/09/14	0	0.00	4	31.95	32.05	-4	6,119	-0.07%
2020/09/11	2	32.03	0	0.00	31.95	2	6,242	0.03%
2020/09/09	1	32.20	2	32.00	32.15	-1	6,405	-0.02%
2020/09/07	1	32.55	0	0.00	32.40	1	6,545	0.02%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/03	0	0.00	4	32.55	32.55	-4	6,689	-0.06%
2020/08/27	0	0.00	1	32.70	32.60	-1	7,065	-0.01%
2020/08/25	2	32.75	6	33.20	33.00	-4	7,334	-0.05%
2020/08/24	3	32.35	0	0.00	32.35	3	7,559	0.04%
2020/08/21	1	32.75	1	32.60	32.60	0	7,857	0.00%
2020/08/20	6	32.55	0	0.00	32.35	6	8,286	0.07%
2020/08/19	2	33.25	0	0.00	33.20	2	8,499	0.02%
2020/08/18	10	33.63	0	0.00	33.45	10	8,829	0.11%
2020/08/17	8	33.91	5	34.07	33.95	3	8,870	0.03%
2020/08/14	5	33.31	8	33.78	33.95	-3	9,002	-0.03%
2020/08/11	3	32.35	0	0.00	32.20	3	9,109	0.03%
2020/08/10	1	32.35	0	0.00	32.60	1	9,056	0.01%
2020/08/07	3	32.85	0	0.00	32.45	3	9,038	0.03%
2020/08/06	5	33.30	2	33.00	33.00	3	8,906	0.03%
2020/08/05	3	33.48	0	0.00	33.30	3	8,831	0.03%
2020/08/04	2	33.23	0	0.00	33.30	2	8,797	0.02%
2020/08/03	2	33.08	1	32.90	32.95	1	8,789	0.01%
2020/07/31	1	33.85	1	33.45	33.30	0	8,736	0.00%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	3	33.85	1	33.80	33.55	2	8,611	0.02%
2020/07/28	0	0.00	40	33.55	33.80	-40	8,578	-0.47%
2020/07/27	0	0.00	2	34.18	34.05	-2	8,606	-0.02%
2020/07/24	7	34.70	1	34.60	34.60	6	8,637	0.07%
2020/07/23	3	34.77	1	34.75	34.80	2	8,675	0.02%
2020/07/22	6	34.85	0.6	35.00	34.80	5.4	8,716	0.06%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/20	2	34.75	1	34.80	34.90	1	8,684	0.01%
2020/07/17	0	0.00	5	34.91	35.00	-5	8,719	-0.06%
2020/07/16	0	0.00	0.4	35.25	34.80	-0.4	8,743	0.00%
2020/07/15	0	0.00	2	35.25	35.25	-2	8,686	-0.02%
2020/07/14	18	35.00	1	34.70	34.70	17	8,641	0.20%
2020/07/10	12	35.52	0	0.00	35.40	12	8,536	0.14%
2020/07/09	17	36.16	5	36.09	36.05	12	8,495	0.14%
2020/07/08	4	36.50	0	0.00	36.55	4	8,401	0.05%
2020/07/07	2	37.00	8	37.10	37.15	-6	8,331	-0.07%
2020/07/06	1	37.15	1	37.15	37.15	0	8,400	0.00%
2020/07/03	5	36.98	0	0.00	37.05	5	8,455	0.06%
2020/07/01	0	0.00	1.2	36.64	36.50	-1.2	8,500	-0.01%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	2	36.90	1	36.75	36.85	1	8,512	0.01%
2020/06/23	1	36.15	1	36.45	36.55	0	8,468	0.00%
2020/06/22	1	36.15	0	0.00	36.15	1	8,436	0.01%
2020/06/19	3	36.75	6	37.03	36.50	-3	8,394	-0.04%
2020/06/18	1	36.90	0	0.00	36.80	1	8,374	0.01%
2020/06/17	2	37.13	0	0.00	37.20	2	8,354	0.02%
2020/06/16	5	37.39	1	37.40	37.55	4	8,408	0.05%
2020/06/15	4	37.23	3	37.30	37.05	1	8,556	0.01%
2020/06/12	2	37.15	0	0.00	37.50	2	8,674	0.02%
2020/06/11	1	38.40	0	0.00	38.00	1	8,813	0.01%
2020/06/10	0	0.00	3	38.60	38.50	-3	8,780	-0.03%
2020/06/09	0	0.00	1	38.50	38.50	-1	9,065	-0.01%
2020/06/08	0	0.00	5	38.77	38.75	-5	9,199	-0.05%
2020/06/05	1	38.60	4	38.63	38.65	-3	9,102	-0.03%
2020/06/04	3	38.33	1	38.65	38.40	2	9,142	0.02%
2020/06/03	1	38.25	2	38.33	38.40	-1	9,192	-0.01%
2020/06/02	4	38.25	1	38.10	38.15	3	9,169	0.03%
2020/06/01	13	38.30	1	38.20	38.30	12	9,129	0.13%
2020/05/29	4	37.79	3	38.05	37.70	1	9,010	0.01%
2020/05/28	16	38.67	1	38.80	38.45	15	8,816	0.17%
2020/05/27	5	39.41	14	39.15	39.30	-9	8,620	-0.10%
2020/05/26	2.7	38.18	15	38.11	38.25	-12.3	8,258	-0.15%
2020/05/25	0	0.00	17	37.09	37.30	-17	8,000	-0.21%
2020/05/22	1	35.45	5	35.55	35.45	-4	7,693	-0.05%
2020/05/21	3.3	35.84	11	35.63	36.10	-7.7	7,691	-0.10%
2020/05/19	4	34.81	10	34.65	34.55	-6	7,388	-0.08%
2020/05/18	0	0.00	1	33.90	33.80	-1	7,228	-0.01%
2020/05/14	1	33.85	0	0.00	33.60	1	7,235	0.01%
2020/05/13	1	33.50	2	33.85	33.90	-1	7,230	-0.01%
2020/05/12	1	33.50	1	34.15	33.40	0	7,238	0.00%
2020/05/11	3	33.93	0	0.00	33.85	3	7,256	0.04%
2020/05/08	0	0.00	11	33.45	33.50	-11	7,211	-0.15%
2020/04/30	1	34.30	3	34.42	34.10	-2	7,241	-0.03%
2020/04/29	0	0.00	1	33.80	34.00	-1	7,203	-0.01%
2020/04/28	5	33.05	0	0.00	33.05	5	7,169	0.07%
2020/04/27	0	0.00	0.7	32.30	32.25	-0.7	7,344	-0.01%
2020/04/24	2	31.50	0	0.00	31.50	2	7,326	0.03%
2020/04/23	1	31.70	0	0.00	31.75	1	7,357	0.01%
2020/04/22	0	0.00	2.5	31.40	31.60	-2.5	7,357	-0.03%
2020/04/21	1	31.80	2.5	32.12	31.50	-1.5	7,353	-0.02%
2020/04/17	0	0.00	6	32.55	32.25	-6	7,385	-0.08%
2020/04/16	0	0.00	0.1	32.35	32.15	-0.1	7,387	0.00%
2020/04/15	0	0.00	5.7	32.53	32.45	-5.7	7,373	-0.08%
2020/04/14	8	31.54	1	31.85	31.85	7	7,344	0.10%
2020/04/13	0	0.00	10.5	31.45	31.05	-10.5	7,312	-0.14%
2020/04/10	0	0.00	1.7	31.77	31.65	-1.7	7,340	-0.02%
2020/04/09	22	31.44	4	31.58	31.65	18	7,379	0.24%
2020/04/08	0	0.00	1.3	30.30	30.00	-1.3	7,202	-0.02%
2020/04/07	0	0.00	2	29.15	28.85	-2	7,087	-0.03%
2020/04/06	0	0.00	2.5	28.45	28.40	-2.5	7,010	-0.04%
2020/04/01	8	28.49	0.5	28.65	28.35	7.5	7,012	0.11%
2020/03/31	1	28.80	0	0.00	28.75	1	7,040	0.01%
2020/03/30	2	28.50	0.5	29.30	28.70	1.5	7,059	0.02%
2020/03/27	1	29.60	1	29.95	29.45	0	7,307	0.00%
2020/03/26	0	0.00	0.5	29.55	29.40	-0.5	7,663	-0.01%
2020/03/25	3	29.57	2.7	29.50	29.55	0.3	7,874	0.00%
2020/03/24	0	0.00	0.5	29.10	28.90	-0.5	7,785	-0.01%
2020/03/23	1	28.15	1	28.10	27.80	0	7,672	0.00%
2020/03/20	12	27.92	15	27.76	27.55	-3	7,571	-0.04%
2020/03/19	1	26.00	0	0.00	27.05	1	7,399	0.01%
2020/03/18	11	27.63	4.4	27.83	27.80	6.7	7,203	0.09%
2020/03/17	1	28.90	0.4	28.65	28.40	0.6	7,053	0.01%
2020/03/16	1	29.80	5	29.78	29.60	-4	6,780	-0.06%
2020/03/13	11	28.70	1	29.95	29.70	10	6,662	0.15%
2020/03/12	5	31.22	4	31.43	31.10	1	6,318	0.02%
2020/03/11	1	32.60	2.5	32.53	32.40	-1.5	6,086	-0.02%
2020/03/10	0	0.00	0.5	33.00	32.65	-0.5	5,987	-0.01%
2020/03/09	2	33.15	10.5	33.17	33.00	-8.5	5,850	-0.15%
2020/03/06	0	0.00	0.5	34.00	33.70	-0.5	5,719	-0.01%
2020/03/05	1	34.20	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	1	34.15	34.25	-1	5,566	-0.02%
2020/03/03	4	33.73	0	0.00	33.65	4	5,480	0.07%
2020/03/02	2	33.70	0	0.00	33.70	2	5,379	0.04%
2020/02/26	2	34.70	2	34.65	34.55	0	5,273	0.00%
2020/02/25	0	0.00	1.5	35.25	35.00	-1.5	5,194	-0.03%
2020/02/21	1	35.40	1	35.90	35.50	0	5,102	0.00%
2020/02/20	3	35.60	0.7	36.05	35.55	2.3	5,059	0.05%
2020/02/19	1	35.65	0	0.00	36.05	1	5,028	0.02%
2020/02/17	2	35.70	8.3	35.70	35.60	-6.3	5,032	-0.12%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	1	35.95	0	0.00	36.00	1	5,108	0.02%
2020/02/12	2	35.95	1.7	36.10	36.00	0.3	5,116	0.01%
2020/02/11	2	36.08	1.3	36.10	35.90	0.7	5,100	0.01%
2020/02/10	0	0.00	5	36.20	35.80	-5	5,115	-0.10%
2020/02/05	0	0.00	1	36.10	36.05	-1	5,043	-0.02%
2020/02/04	0	0.00	1	36.40	36.20	-1	5,041	-0.02%
2020/02/03	2	35.45	4	35.40	35.55	-2	5,036	-0.04%
2020/01/31	7	36.29	2	36.20	36.15	5	4,993	0.10%
2020/01/30	5	36.73	2	36.63	36.05	3	4,953	0.06%
2020/01/20	2	39.05	0	0.00	38.95	2	4,730	0.04%
2020/01/17	2	38.83	0	0.00	39.00	2	4,737	0.04%
2020/01/15	2	38.70	0	0.00	38.55	2	4,738	0.04%
2020/01/14	4	38.85	0	0.00	38.80	4	4,733	0.08%
2020/01/13	6	38.75	1	39.10	38.80	5	4,708	0.11%
2020/01/10	2	38.50	0	0.00	38.25	2	4,654	0.04%
2020/01/09	0	0.00	1	38.15	38.15	-1	4,598	-0.02%
2020/01/08	0	0.00	43	37.60	37.50	-43	4,609	-0.93%
2020/01/07	0	0.00	7	37.90	37.90	-7	4,575	-0.15%
2020/01/06	1	38.00	0	0.00	37.90	1	4,573	0.02%
2020/01/03	0	0.00	5	39.12	38.85	-5	4,539	-0.11%
2019/12/31	11	38.36	0	0.00	38.40	11	4,541	0.24%
2019/12/30	12	38.40	2	38.50	38.60	10	4,768	0.21%
2019/12/27	1	38.55	0	0.00	38.60	1	4,795	0.02%
2019/12/26	30	38.40	12	38.98	38.45	18	4,798	0.38%
2019/12/25	12	38.82	50	39.08	38.80	-38	4,861	-0.78%
2019/12/24	8	39.38	1	39.80	39.20	7	4,788	0.15%
2019/12/23	4	38.78	9	38.90	39.70	-5	4,536	-0.11%
2019/12/20	1	38.15	1	37.40	38.15	0	4,277	0.00%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/16	1	35.90	0	0.00	36.20	1	4,148	0.02%
2019/12/13	1	36.25	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	0.00	4	36.31	36.30	-4	4,172	-0.10%
2019/12/11	0	0.00	0.7	35.90	35.90	-0.7	4,161	-0.02%
2019/12/10	0	0.00	2	35.65	35.65	-2	4,270	-0.05%
2019/12/09	0	0.00	1	35.70	35.70	-1	4,603	-0.02%
2019/12/05	0	0.00	2	35.90	35.85	-2	4,924	-0.04%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/11/22	0	0.00	1	36.40	36.45	-1	5,478	-0.02%
2019/11/13	10	35.35	1.3	35.55	35.20	8.7	6,446	0.14%
2019/11/07	0	0.00	4	36.40	36.40	-4	6,949	-0.06%
2019/11/04	2	36.10	4	36.16	36.20	-2	7,061	-0.03%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/30	8	35.58	1	35.55	35.95	7	7,225	0.10%
2019/10/29	25	35.79	4	35.85	35.85	21	7,215	0.29%
2019/10/28	0	0.00	2	36.08	35.85	-2	7,216	-0.03%
2019/10/25	20	35.85	0	0.00	35.85	20	7,287	0.27%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/18	2	35.45	0.5	35.20	35.00	1.5	7,716	0.02%
2019/10/17	0	0.00	0.5	35.60	35.45	-0.5	7,715	-0.01%
2019/10/16	1	35.45	0	0.00	35.65	1	7,727	0.01%
2019/10/14	1	35.00	0	0.00	35.05	1	7,774	0.01%
2019/10/09	2	34.65	0	0.00	34.70	2	7,766	0.03%
2019/10/08	2	34.63	1	34.75	34.60	1	7,801	0.01%
2019/10/04	7	35.35	26	35.48	35.55	-19	7,834	-0.24%
2019/10/03	1	34.00	3	34.08	34.15	-2	7,590	-0.03%
2019/10/01	0	0.00	0.5	35.05	35.00	-0.5	7,485	-0.01%
2019/09/26	0	0.00	20	35.45	35.35	-20	7,460	-0.27%
2019/09/25	3	35.42	1	35.50	35.45	2	7,696	0.03%
2019/09/24	2	36.20	0	0.00	36.05	2	7,775	0.03%
2019/09/23	2	36.70	1	36.35	36.40	1	7,764	0.01%
2019/09/20	0	0.00	20	36.50	36.60	-20	7,799	-0.26%
2019/09/12	12	36.57	12	37.09	36.60	0	7,895	0.00%
2019/09/11	14	36.13	13	35.83	36.30	1	7,899	0.01%
2019/09/10	1	37.00	2	36.90	36.90	-1	7,699	-0.01%
2019/09/06	0	0.00	1	38.30	38.35	-1	7,669	-0.01%
2019/08/30	4	37.70	10	37.80	37.90	-6	8,344	-0.07%
2019/08/28	15	37.42	5	37.80	37.45	10	8,481	0.12%
2019/08/27	1	36.65	11	36.64	36.95	-10	8,774	-0.11%
2019/08/23	15	37.03	2	36.80	37.25	13	9,013	0.14%
2019/08/22	5	37.28	1	37.70	37.00	4	9,038	0.04%
2019/08/21	2	37.75	0	0.00	37.65	2	9,293	0.02%
2019/08/20	2	38.00	1	38.20	38.30	1	9,196	0.01%
2019/08/19	1	38.00	2	38.18	38.30	-1	9,228	-0.01%
2019/08/16	15	38.62	11	38.60	38.40	4	9,282	0.04%
2019/08/15	11	38.89	2	37.95	38.00	9	9,293	0.10%
2019/08/13	2	40.28	1	40.50	40.10	1	9,178	0.01%
2019/08/12	7	41.41	0	0.00	41.00	7	9,170	0.08%
2019/08/07	3	40.93	5	41.10	41.10	-2	9,683	-0.02%
2019/08/06	3	40.38	1	41.00	40.80	2	9,911	0.02%
2019/08/05	0	0.00	5	40.50	41.25	-5	10,153	-0.05%
2019/08/02	1	40.65	0	0.00	41.00	1	10,138	0.01%
2019/08/01	0	0.00	1	41.40	41.50	-1	10,186	-0.01%
2019/07/31	0	0.00	10	41.60	41.60	-10	10,173	-0.10%
2019/07/30	1	41.70	0	0.00	41.75	1	10,202	0.01%
2019/07/29	1	41.55	1	41.55	41.65	0	10,205	0.00%
2019/07/26	2	41.55	2	41.45	41.45	0	10,132	0.00%
2019/07/25	1	41.65	1	42.05	41.85	0	10,062	0.00%
2019/07/24	8	42.56	3	42.60	42.15	5	9,995	0.05%
2019/07/23	10	43.44	0	0.00	43.45	10	9,924	0.10%
2019/07/22	3	43.50	0	0.00	43.15	3	9,817	0.03%
2019/07/18	0	0.00	1	43.55	43.70	-1	9,798	-0.01%
2019/07/16	0	0.00	12	43.86	43.50	-12	10,004	-0.12%
2019/07/15	7	43.60	0	0.00	43.85	7	10,165	0.07%
2019/07/11	1	43.95	0	0.00	44.00	1	10,293	0.01%
2019/07/09	0	0.00	1	44.20	44.10	-1	10,236	-0.01%
2019/07/08	2	44.18	4	44.10	44.25	-2	10,295	-0.02%
2019/07/05	3	44.08	0	0.00	44.20	3	10,380	0.03%
2019/07/04	1	44.25	4	44.25	44.20	-3	10,453	-0.03%
2019/07/03	2	44.13	4	44.40	44.15	-2	10,472	-0.02%
2019/07/02	17	43.81	4	43.93	43.65	13	10,439	0.12%
2019/07/01	5	44.74	1	44.80	44.75	4	10,168	0.04%
2019/06/28	4	45.93	0	0.00	45.70	4	10,042	0.04%
2019/06/27	1	46.30	0	0.00	46.20	1	10,077	0.01%
2019/06/26	1	45.95	0	0.00	45.95	1	10,104	0.01%
2019/06/25	2	46.10	0	0.00	46.25	2	10,148	0.02%
2019/06/21	0	0.00	1	46.25	46.00	-1	10,142	-0.01%
2019/06/20	13	45.80	1	45.80	45.80	12	10,080	0.12%
2019/06/18	3	45.63	4	45.83	46.00	-1	10,240	-0.01%
2019/06/14	2	46.60	5	46.55	45.85	-3	10,304	-0.03%
2019/06/13	1	45.90	2	45.85	46.05	-1	10,226	-0.01%
2019/06/12	9	45.73	0	0.00	45.25	9	10,239	0.09%
2019/06/11	2	46.80	1	46.25	46.60	1	10,093	0.01%
2019/06/10	8.2	46.34	3	46.88	46.95	5.2	9,991	0.05%
2019/06/06	2	46.40	5	46.37	46.65	-3	9,936	-0.03%
2019/06/05	5.3	45.30	6	45.37	46.15	-0.7	9,787	-0.01%
2019/06/04	1	44.75	1	44.90	44.85	0	9,755	0.00%
2019/06/03	8	44.74	7	44.81	45.35	1	9,809	0.01%
2019/05/31	5	43.20	7	42.97	43.50	-2	9,778	-0.02%
2019/05/30	0.5	43.10	6	42.90	43.10	-5.5	9,951	-0.06%
2019/05/29	1	41.80	1	40.25	42.00	0	9,912	0.00%
2019/05/28	6	42.12	2	41.25	41.00	4	10,025	0.04%
2019/05/27	0	0.00	4	43.23	43.05	-4	9,964	-0.04%
2019/05/24	2	42.73	3	43.10	42.95	-1	9,945	-0.01%
2019/05/23	13	42.55	3	42.80	42.70	10	9,844	0.10%
2019/05/22	2	42.95	8	42.85	42.70	-6	9,671	-0.06%
2019/05/21	0.9	41.60	14	41.55	41.70	-13.1	9,494	-0.14%
2019/05/20	3	40.73	0	0.00	40.55	3	9,346	0.03%
2019/05/17	1	40.10	0	0.00	40.15	1	9,186	0.01%
2019/05/16	16	40.89	0	0.00	40.45	16	9,115	0.18%
2019/05/15	6.6	40.33	13	40.93	41.25	-6.4	9,035	-0.07%
2019/05/14	21	39.38	21	39.08	39.20	0	8,733	0.00%
2019/05/13	1.4	38.95	21	38.92	38.95	-19.6	8,592	-0.23%
2019/05/10	3	36.72	0	0.00	36.60	3	8,370	0.04%
2019/05/06	2	37.70	1	37.45	37.40	1	8,304	0.01%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	0	0.00	4	37.60	37.40	-4	8,298	-0.05%
2019/04/30	0	0.00	1	37.40	37.60	-1	8,309	-0.01%
2019/04/29	2	37.40	0	0.00	37.55	2	8,304	0.02%
2019/04/26	1.5	37.43	0	0.00	37.50	1.5	8,352	0.02%
2019/04/25	1	37.40	3	37.52	37.50	-2	8,360	-0.02%
2019/04/24	2	37.00	2	37.50	37.50	0	8,339	0.00%
2019/04/23	0	0.00	1	37.20	37.25	-1	8,386	-0.01%
2019/04/22	10	37.85	0	0.00	37.55	10	8,312	0.12%
2019/04/19	1.7	37.17	15.4	36.77	37.00	-13.7	8,162	-0.17%
2019/04/18	0	0.00	2	36.05	36.00	-2	7,989	-0.03%
2019/04/16	0	0.00	5	35.23	35.60	-5	7,872	-0.06%
2019/04/12	0	0.00	1	35.05	35.10	-1	7,876	-0.01%
2019/04/09	2	35.58	0	0.00	35.70	2	7,859	0.03%
2019/04/08	10	35.50	10	35.40	35.70	0	7,903	0.00%
2019/04/03	0	0.00	1	35.55	35.45	-1	7,876	-0.01%
2019/04/01	3	35.70	0	0.00	35.45	3	7,849	0.04%
2019/03/29	0	0.00	18	35.86	36.00	-18	7,748	-0.23%
2019/03/28	1	35.10	3	35.20	35.60	-2	7,759	-0.03%
2019/03/26	5	35.14	0	0.00	35.20	5	7,808	0.06%
2019/03/25	1	34.90	1	34.50	34.90	0	7,861	0.00%
2019/03/22	10	34.90	1	34.95	35.05	9	7,862	0.11%
2019/03/21	10	35.17	10	35.07	35.05	0	7,814	0.00%
2019/03/20	8	35.79	7	35.69	35.85	1	7,682	0.01%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	2.1	34.76	0	0.00	34.95	2.1	7,669	0.03%
2019/03/15	8	35.04	7	34.89	34.90	1	7,686	0.01%
2019/03/14	3	34.55	0	0.00	34.55	3	7,577	0.04%
2019/03/13	1	34.50	8	34.50	34.45	-7	7,578	-0.09%
2019/03/12	6	34.64	0	0.00	34.65	6	7,684	0.08%
2019/03/11	1	34.50	0	0.00	34.35	1	7,725	0.01%
2019/03/08	4	34.23	1	34.20	34.35	3	7,967	0.04%
2019/03/07	1	34.75	12	34.78	34.75	-11	8,439	-0.13%
2019/03/06	5	35.10	2	34.73	35.00	3	8,428	0.04%
2019/03/05	8	34.18	11	34.43	34.45	-3	8,237	-0.04%
2019/03/04	0	0.00	7	33.26	33.25	-7	8,038	-0.09%
2019/02/27	13	32.73	24	32.70	33.00	-11	8,031	-0.14%
2019/02/26	7	32.43	25	32.23	32.20	-18	7,790	-0.23%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/19	1	30.85	0	0.00	30.95	1	8,135	0.01%
2019/02/18	2	31.05	0	0.00	31.05	2	8,213	0.02%
2019/02/13	1	30.65	20	30.75	30.70	-19	8,372	-0.23%
2019/02/12	7	30.60	5	30.55	30.60	2	8,326	0.02%
2019/02/11	2	31.03	265	30.97	30.90	-263	8,344	-3.15%	大賣/鉅額交易
2019/01/30	13	31.13	0	0.00	31.15	13	8,698	0.15%
2019/01/29	30	31.00	0	0.00	31.00	30	8,605	0.35%
2019/01/28	2	30.85	1	30.95	30.95	1	8,594	0.01%
2019/01/24	1	30.80	0	0.00	30.90	1	8,783	0.01%
2019/01/22	1	30.95	0.2	32.90	30.90	0.8	9,289	0.01%
2019/01/21	1	30.90	0	0.00	30.95	1	9,736	0.01%
2019/01/16	1	30.95	40	30.90	30.90	-39	10,165	-0.38%
2019/01/15	10	30.85	0	0.00	31.05	10	10,457	0.10%
2019/01/08	2	30.50	0	0.00	30.50	2	10,876	0.02%
2019/01/07	24	30.60	0	0.00	30.65	24	10,963	0.22%
2019/01/04	10	30.00	1	30.35	30.40	9	11,084	0.08%
2018/12/28	20	30.63	0	0.00	30.55	20	11,396	0.18%
2018/12/26	1	29.75	1	29.75	29.60	0	11,643	0.00%
2018/12/25	2	29.88	0	0.00	29.90	2	11,699	0.02%
2018/12/19	1	30.75	0	0.00	30.75	1	12,609	0.01%
2018/12/18	1	30.90	2	30.75	30.70	-1	12,853	-0.01%
2018/12/14	1	30.80	0	0.00	30.75	1	12,925	0.01%
2018/12/11	3	30.23	12	30.20	30.15	-9	12,726	-0.07%
2018/12/07	4	30.60	0	0.00	30.55	4	12,512	0.03%
2018/12/06	8	30.64	8	30.95	30.55	0	12,552	0.00%
2018/12/05	1	30.95	0	0.00	31.00	1	12,475	0.01%
2018/12/03	10	31.55	0	0.00	31.45	10	12,293	0.08%
2018/11/30	21	31.82	0	0.00	30.90	21	12,015	0.17%
2018/11/29	11	30.96	11	31.02	30.85	0	11,377	0.00%
2018/11/28	5	30.91	0	0.00	31.10	5	11,210	0.04%
2018/11/27	3	30.82	0	0.00	30.85	3	11,055	0.03%
2018/11/26	1	31.55	0	0.00	31.20	1	10,979	0.01%
2018/11/22	4	31.93	3	31.87	31.70	1	10,775	0.01%
2018/11/21	1	32.95	0	0.00	32.60	1	10,602	0.01%
2018/11/20	1	33.15	0	0.00	33.10	1	10,498	0.01%
2018/11/16	1.3	32.55	0	0.00	32.55	1.3	10,410	0.01%
2018/11/15	5	31.90	17	31.88	31.90	-12	10,355	-0.12%
2018/11/14	2	31.70	0	0.00	32.00	2	10,300	0.02%
2018/11/12	20	31.55	20	31.30	31.35	0	10,092	0.00%
2018/11/08	6	30.82	6	31.15	30.95	0	10,009	0.00%
2018/11/07	18	31.43	19	31.48	31.15	-1	9,901	-0.01%
2018/11/06	0	0.00	16	30.38	30.30	-16	9,557	-0.17%
2018/11/02	6	30.62	11	30.31	30.55	-5	9,579	-0.05%
2018/11/01	7	30.60	10	30.00	30.00	-3	9,521	-0.03%
2018/10/31	17	30.54	12	30.54	30.70	5	9,368	0.05%
2018/10/30	30	30.48	10	30.30	30.35	20	9,227	0.22%
2018/10/29	6.7	30.33	5.4	30.36	30.90	1.3	8,839	0.01%
2018/10/26	6	29.42	23	29.49	29.50	-17	8,379	-0.20%
2018/10/25	1	29.60	44	29.02	28.85	-43	8,182	-0.53%
2018/10/24	1	28.80	0	0.00	29.25	1	8,066	0.01%
2018/10/23	47	29.57	26	29.29	29.05	21	8,025	0.26%
2018/10/22	23	29.23	1	29.40	29.15	22	7,724	0.28%
2018/10/19	0	0.00	1	29.10	29.05	-1	7,663	-0.01%
2018/10/18	14.5	29.28	25	29.11	29.60	-10.5	7,530	-0.14%
2018/10/17	0	0.00	1	28.05	27.70	-1	7,206	-0.01%
2018/10/16	10	27.80	8	27.93	27.85	2	7,181	0.03%
2018/10/15	2	27.53	0	0.00	27.40	2	7,120	0.03%
2018/10/12	10	28.22	9	28.02	28.40	1	7,056	0.01%
2018/10/11	3	27.20	1	27.20	27.05	2	6,948	0.03%
2018/10/09	1	28.60	2	28.55	28.50	-1	6,786	-0.01%
2018/10/08	4	28.60	7	28.35	28.55	-3	6,735	-0.04%
2018/10/05	5	28.38	3	27.85	28.35	2	6,666	0.03%
2018/10/04	7	29.01	0	0.00	28.95	7	6,444	0.11%
2018/10/03	2	29.70	13	29.81	29.80	-11	6,320	-0.17%
2018/10/02	3	29.58	8	29.52	29.50	-5	6,271	-0.08%
2018/10/01	3	30.35	2	30.40	30.25	1	6,159	0.02%
2018/09/28	5	29.86	3.1	29.88	29.90	1.9	6,166	0.03%
2018/09/27	1	28.70	2	28.65	29.00	-1	6,027	-0.02%
2018/09/26	2	28.40	21	28.33	28.55	-19	5,961	-0.32%
2018/09/25	3	27.87	2	27.80	28.05	1	5,714	0.02%
2018/09/21	0	0.00	2	27.00	26.95	-2	5,414	-0.04%
2018/09/20	0	0.00	20	26.50	26.50	-20	5,337	-0.37%
2018/09/18	2	26.05	1	26.10	26.10	1	5,183	0.02%
2018/09/14	1	25.80	0.1	25.95	25.70	0.9	5,095	0.02%
2018/09/12	0	0.00	5	25.65	25.75	-5	5,054	-0.10%
2018/09/10	8	25.39	2	25.30	25.50	6	4,982	0.12%
2018/09/07	4	25.49	0	0.00	25.55	4	4,997	0.08%
2018/09/06	5	25.69	12	25.72	25.75	-7	4,944	-0.14%
2018/09/05	0	0.00	6	25.87	25.90	-6	4,864	-0.12%
2018/09/03	0	0.00	1	25.75	25.70	-1	4,797	-0.02%
2018/08/31	2	25.58	0	0.00	25.90	2	4,769	0.04%
2018/08/30	6	25.67	0	0.00	25.65	6	4,694	0.13%
2018/08/29	1	25.85	0	0.00	25.85	1	4,663	0.02%
2018/08/28	2	25.95	1	25.90	26.00	1	4,641	0.02%
2018/08/24	1	25.90	0	0.00	26.15	1	4,600	0.02%
2018/08/23	6	25.83	12	25.88	26.10	-6	4,819	-0.12%
2018/08/22	1	25.70	1	26.00	26.00	0	4,732	0.00%
2018/08/21	0	0.00	3	25.50	25.50	-3	4,563	-0.07%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/17	0.8	25.15	0	0.00	25.15	0.8	4,531	0.02%
2018/08/15	1	25.20	1	25.20	25.20	0	4,524	0.00%
2018/08/13	15	25.29	0	0.00	25.10	15	4,479	0.33%
2018/08/10	0.9	25.25	0	0.00	25.25	0.9	4,372	0.02%
2018/08/09	2	24.80	0	0.00	25.00	2	4,318	0.05%
2018/08/08	0	0.00	15	24.80	25.05	-15	4,309	-0.35%
2018/08/03	4	24.55	0	0.00	24.70	4	4,394	0.09%
2018/08/01	9	24.82	0	0.00	24.60	9	4,348	0.21%
2018/07/31	1	24.75	1	24.65	24.85	0	4,281	0.00%
2018/07/30	5	25.07	34	25.05	25.10	-29	4,176	-0.69%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/24	0	0.00	10	25.10	25.10	-10	4,032	-0.25%
2018/07/20	0	0.00	10	25.10	25.15	-10	4,010	-0.25%
2018/07/18	0	0.00	12	25.10	25.10	-12	3,933	-0.31%
2018/07/17	0	0.00	14	25.00	25.15	-14	3,878	-0.36%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/13	0	0.00	30	24.40	24.50	-30	3,724	-0.81%
2018/07/12	0	0.00	5	24.40	24.35	-5	3,683	-0.14%
2018/07/10	0	0.00	2	24.40	24.45	-2	3,628	-0.06%
2018/07/09	2	24.15	18	24.35	24.35	-16	3,557	-0.45%
2018/07/05	5	24.20	0	0.00	24.30	5	3,275	0.15%
2018/07/04	2	23.90	7	24.04	24.05	-5	3,025	-0.17%
2018/07/03	0	0.00	3	23.60	23.60	-3	2,900	-0.10%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	2	23.70	23.90	-2	2,896	-0.07%
2018/06/27	2	23.35	0	0.00	23.40	2	2,816	0.07%
2018/06/22	0	0.00	6	23.60	23.50	-6	2,797	-0.21%
2018/06/21	1	23.45	1	23.60	23.60	0	2,792	0.00%
2018/06/20	2	23.28	1	23.60	23.70	1	2,800	0.04%
2018/06/15	0	0.00	1	24.10	24.10	-1	2,748	-0.04%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/13	0	0.00	5	23.50	23.50	-5	2,685	-0.19%
2018/06/12	1	23.50	2	23.50	23.55	-1	2,732	-0.04%
2018/06/08	1	23.60	0	0.00	23.70	1	2,750	0.04%
2018/06/07	1	23.70	0	0.00	23.85	1	2,755	0.04%
2018/06/06	1	23.70	0	0.00	23.85	1	2,759	0.04%
2018/06/05	1	23.70	0	0.00	23.80	1	2,758	0.04%
2018/06/04	0	0.00	2	23.70	23.90	-2	2,749	-0.07%
2018/06/01	2	23.30	0	0.00	23.55	2	2,739	0.07%
2018/05/31	2	23.15	0	0.00	23.15	2	2,696	0.07%
2018/05/30	5	23.46	0	0.00	23.50	5	2,387	0.21%
2018/05/29	0	0.00	4	23.85	23.90	-4	2,348	-0.17%
2018/05/28	6	23.95	2	23.90	23.95	4	2,352	0.17%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,277	-0.04%
2018/05/22	0	0.00	1	23.70	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/18	2	23.60	0	0.00	23.50	2	2,279	0.09%
2018/05/16	1	23.30	0	0.00	23.40	1	2,301	0.04%
2018/05/14	5	23.24	0	0.00	23.35	5	2,391	0.21%
2018/05/10	2	22.33	0	0.00	22.30	2	2,311	0.09%
2018/05/09	311	22.40	0	0.00	22.40	311	2,295	13.55%	大買/鉅額交易
2018/05/07	6	22.43	0	0.00	22.40	6	2,311	0.26%
2018/05/03	10	22.60	0	0.00	22.50	10	2,346	0.43%
2018/04/26	0	0.00	2	22.60	22.50	-2	2,311	-0.09%
2018/04/23	1	22.75	0	0.00	22.70	1	2,366	0.04%
2018/04/16	0	0.00	1	22.80	22.80	-1	2,334	-0.04%
2018/04/12	0	0.00	1	22.85	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	2	22.50	22.55	-2	2,338	-0.09%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/03/31	1	22.50	0	0.00	22.40	1	2,405	0.04%
2018/03/30	1	22.35	0	0.00	22.60	1	2,416	0.04%
2018/03/29	2	22.33	0	0.00	22.30	2	2,405	0.08%
2018/03/23	7	22.50	0	0.00	22.45	7	2,363	0.30%
2018/03/22	0	0.00	4	22.70	22.75	-4	2,341	-0.17%
2018/03/21	0	0.00	4	22.70	22.80	-4	2,334	-0.17%
2018/03/19	2	22.90	0	0.00	22.85	2	2,367	0.08%
2018/03/15	0	0.00	5	22.85	22.75	-5	2,348	-0.21%
2018/03/14	2	22.85	0	0.00	22.80	2	2,361	0.08%
2018/03/09	0	0.00	3	22.45	22.45	-3	2,366	-0.13%
2018/02/22	1	22.55	0	0.00	22.70	1	2,508	0.04%
2018/02/12	3	21.88	4	21.85	21.85	-1	2,607	-0.04%
2018/02/09	14	21.63	0	0.00	21.85	14	2,588	0.54%
2018/02/08	4	22.25	2	22.30	22.30	2	2,595	0.08%
2018/02/07	7	22.36	3	22.40	22.35	4	2,598	0.15%
2018/02/06	16	22.66	0	0.00	22.35	16	2,537	0.63%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/26	4	23.95	0	0.00	23.90	4	2,481	0.16%
2018/01/18	1	24.05	0	0.00	23.95	1	2,466	0.04%
2018/01/16	0	0.00	5	23.80	23.80	-5	2,557	-0.20%
2018/01/11	0	0.00	10	23.60	23.70	-10	2,519	-0.40%
2018/01/10	0	0.00	14	23.73	23.80	-14	2,517	-0.56%
2018/01/09	11	23.64	5	23.70	23.70	6	2,511	0.24%
2018/01/08	6	23.65	0	0.00	23.60	6	2,558	0.23%
2018/01/05	4	23.65	0	0.00	23.65	4	2,586	0.15%
2018/01/02	5	23.78	0	0.00	23.65	5	2,722	0.18%