台灣高鐵 (2633)-凱基-內埔券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	10	28.60	28.55	-10	2,898	-0.35%
2024/11/21	5	28.65	1	28.60	28.60	4	2,890	0.14%
2024/11/20	1	28.75	0	0.00	28.95	1	2,892	0.03%
2024/11/18	0	0.00	1	28.80	28.95	-1	2,940	-0.03%
2024/11/12	3	28.58	1	28.60	28.80	2	3,168	0.06%
2024/11/07	3	28.83	0	0.00	28.90	3	3,181	0.09%
2024/11/06	3	28.97	0	0.00	29.00	3	3,182	0.09%
2024/11/01	15	28.85	0	0.00	28.90	15	3,380	0.44%
2024/10/30	10	28.95	0	0.00	29.15	10	3,390	0.29%
2024/10/28	1	29.00	0	0.00	29.00	1	3,377	0.03%
2024/10/23	1	29.10	0	0.00	29.10	1	3,495	0.03%
2024/10/21	1	29.30	0	0.00	29.25	1	3,617	0.03%
2024/10/16	1	29.05	1	29.05	29.05	0	3,860	0.00%
2024/10/09	1	29.15	0	0.00	29.10	1	4,114	0.02%
2024/10/08	1	29.20	0	0.00	29.20	1	4,127	0.02%
2024/09/30	0	0.00	5	29.75	29.60	-5	4,165	-0.12%
2024/09/27	0	0.00	6	29.60	29.70	-6	4,218	-0.14%
2024/09/26	2	29.60	0	0.00	29.65	2	4,241	0.05%
2024/09/24	2.2	29.61	0	0.00	29.65	2.2	4,446	0.05%
2024/09/23	0	0.00	2	29.60	29.80	-2	4,542	-0.04%
2024/09/19	2	29.60	4	29.60	29.50	-2	4,479	-0.04%
2024/09/18	10	29.50	0	0.00	29.65	10	4,495	0.22%
2024/09/16	10	29.60	2	29.60	29.70	8	4,560	0.18%
2024/09/13	2	29.55	0	0.00	29.60	2	4,582	0.04%
2024/09/11	2	29.50	0	0.00	29.30	2	4,623	0.04%
2024/09/09	2	29.05	0	0.00	29.10	2	4,588	0.04%
2024/09/06	0	0.00	2	29.33	29.40	-2	4,580	-0.04%
2024/09/05	1	29.00	0	0.00	29.00	1	4,604	0.02%
2024/08/21	1	29.50	0.5	29.70	29.65	0.5	4,831	0.01%
2024/08/16	1	29.35	1	29.35	29.85	0	4,806	0.00%
2024/08/14	0	0.00	2	29.35	29.45	-2	4,686	-0.04%
2024/08/12	2.1	29.26	0	0.00	29.30	2.1	4,732	0.04%
2024/08/06	1	28.80	0	0.00	29.05	1	4,801	0.02%
2024/08/05	0.8	29.15	1	28.95	28.90	-0.2	4,734	0.00%
2024/08/01	0	0.00	2	29.80	29.90	-2	4,615	-0.04%
2024/07/31	0	0.00	1	29.90	29.75	-1	4,695	-0.02%
2024/07/30	0	0.00	5	29.55	29.85	-5	4,662	-0.11%
2024/07/23	0	0.00	2	29.80	29.90	-2	4,636	-0.04%
2024/07/22	0	0.00	1	29.70	29.65	-1	4,614	-0.02%
2024/07/17	2	29.65	0	0.00	29.60	2	4,396	0.05%
2024/07/09	0	0.00	3	30.65	30.70	-3	4,278	-0.07%
2024/07/08	0	0.00	1	30.75	30.75	-1	4,281	-0.02%
2024/06/24	0	0.00	20	30.00	30.05	-20	3,806	-0.53%
2024/06/21	0	0.00	20	30.00	29.95	-20	3,817	-0.52%
2024/06/19	0	0.00	1	29.85	29.85	-1	3,778	-0.03%
2024/06/14	0	0.00	10	29.85	30.00	-10	3,804	-0.26%
2024/06/12	2	29.95	0	0.00	29.80	2	4,025	0.05%
2024/06/11	1	29.80	0	0.00	29.80	1	4,030	0.02%
2024/06/04	1	29.80	0	0.00	29.80	1	4,067	0.02%
2024/05/23	0	0.00	5	30.10	30.10	-5	3,981	-0.13%
2024/05/20	0	0.00	2	30.55	30.55	-2	3,914	-0.05%
2024/05/17	0	0.00	5	30.50	30.40	-5	3,912	-0.13%
2024/05/16	1	30.40	2	30.45	30.45	-1	3,879	-0.03%
2024/05/14	1	30.40	0	0.00	30.40	1	3,823	0.03%
2024/05/08	4	30.35	0	0.00	30.35	4	3,694	0.11%
2024/05/06	1	30.40	4	30.34	30.50	-3	3,629	-0.08%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/24	6	29.86	0	0.00	29.85	6	3,461	0.17%
2024/04/23	2	29.95	0	0.00	29.75	2	3,548	0.06%
2024/04/19	3	29.37	0	0.00	29.30	3	3,489	0.09%
2024/04/18	5	29.70	0	0.00	29.60	5	3,378	0.15%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	1	29.60	0	0.00	29.55	1	3,313	0.03%
2024/04/15	2	30.00	0	0.00	30.00	2	3,219	0.06%
2024/03/28	0	0.00	12	30.15	30.15	-12	3,256	-0.37%
2024/03/25	0	0.00	1	30.15	30.10	-1	3,182	-0.03%
2024/03/21	0	0.00	0.7	29.90	29.95	-0.7	3,144	-0.02%
2024/03/19	2	29.95	0	0.00	29.80	2	3,187	0.06%
2024/03/15	1	29.70	1	29.90	30.35	0	3,112	0.00%
2024/03/12	0	30.00	0	0.00	30.05	0	2,842	0.00%
2024/03/08	0	0.00	0.5	29.90	29.90	-0.5	2,815	-0.02%
2024/03/07	0	0.00	4	29.75	29.70	-4	2,803	-0.14%
2024/02/22	3	29.39	0	0.00	29.35	3	2,713	0.11%
2024/02/20	1	29.35	0	0.00	29.35	1	2,686	0.04%
2024/02/05	2	29.70	0	0.00	29.75	2	2,630	0.08%
2024/01/29	1	29.75	0	0.00	29.80	1	2,681	0.04%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/18	2	29.45	12	29.35	29.35	-10	2,973	-0.34%
2024/01/17	1	29.60	0	0.00	29.30	1	2,977	0.03%
2024/01/16	6	29.91	0	0.00	29.85	6	2,909	0.21%
2024/01/15	0	0.00	3.2	30.11	30.10	-3.2	2,902	-0.11%
2024/01/11	3	30.10	0	0.00	30.05	3	2,994	0.10%
2024/01/09	1	30.15	0	0.00	30.05	1	3,037	0.03%
2024/01/08	0	0.00	1	30.15	30.20	-1	3,053	-0.03%
2024/01/05	10	30.00	11	30.05	30.15	-1	3,060	-0.03%
2024/01/02	0	0.00	2	30.70	30.80	-2	3,088	-0.06%
2023/12/28	1	30.65	0	0.00	30.65	1	3,101	0.03%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/25	1	30.30	0	0.00	30.35	1	3,063	0.03%
2023/12/21	0	0.00	1	30.20	30.20	-1	3,055	-0.03%
2023/12/19	0	0.00	3	30.05	30.15	-3	3,049	-0.10%
2023/12/14	0	0.00	3	30.55	30.40	-3	3,068	-0.10%
2023/12/13	1	30.35	0	0.00	30.40	1	3,054	0.03%
2023/12/11	2	30.40	0	0.00	30.45	2	3,327	0.06%
2023/12/08	9	30.25	0	0.00	30.20	9	3,341	0.27%
2023/12/06	0.1	30.20	0	0.00	30.10	0.1	3,347	0.00%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/28	0	0.00	20	30.05	30.15	-20	3,297	-0.61%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/16	0	0.00	2	30.15	30.30	-2	3,254	-0.06%
2023/11/13	2	29.95	0	0.00	30.00	2	3,223	0.06%
2023/11/06	0	0.00	4	30.20	30.15	-4	3,295	-0.12%
2023/11/01	3	29.45	0	0.00	29.50	3	3,288	0.09%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/16	1	30.30	0	0.00	30.30	1	3,084	0.03%
2023/10/06	12	29.97	2	30.05	30.00	10	3,160	0.32%
2023/10/02	5	30.22	2	30.15	30.30	3	3,350	0.09%
2023/09/27	0	0.00	1	29.95	29.90	-1	3,463	-0.03%
2023/09/21	1	30.10	0	0.00	29.85	1	3,596	0.03%
2023/09/15	1.5	30.93	2	30.90	30.80	-0.5	3,581	-0.01%
2023/09/11	3	29.70	0	0.00	29.80	3	3,355	0.09%
2023/08/29	0.1	29.80	0	0.00	29.80	0.1	3,453	0.00%
2023/08/14	1.1	29.41	0	0.00	29.25	1.1	4,345	0.03%
2023/08/10	2	29.85	0	0.00	29.70	2	4,863	0.04%
2023/08/09	0.1	30.10	0	0.00	29.90	0.1	5,045	0.00%
2023/08/07	1	29.85	0	0.00	29.90	1	5,030	0.02%
2023/07/27	1	30.30	6	30.31	30.30	-5	4,914	-0.10%
2023/07/24	0	0.00	1	30.05	30.05	-1	4,952	-0.02%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/17	2	30.15	0	0.00	30.15	2	4,948	0.04%
2023/07/14	2	30.50	0	0.00	30.25	2	4,967	0.04%
2023/07/13	10	30.35	0	0.00	30.25	10	4,957	0.20%
2023/07/12	7	30.84	0	0.00	30.80	7	4,956	0.14%
2023/07/11	0.1	31.15	0	0.00	31.20	0.1	4,949	0.00%
2023/07/10	0	0.00	1	31.25	31.20	-1	5,036	-0.02%
2023/07/07	9	31.17	0	0.00	31.05	9	5,016	0.18%
2023/07/06	20	31.70	0	0.00	31.55	20	4,966	0.40%
2023/07/04	0	0.00	1	32.25	32.25	-1	4,854	-0.02%
2023/06/30	0	0.00	1	32.15	32.15	-1	4,865	-0.02%
2023/06/28	0	0.00	1	32.20	32.15	-1	4,837	-0.02%
2023/06/21	0	0.00	2	32.60	32.60	-2	4,828	-0.04%
2023/06/20	0.1	32.50	2	32.35	32.40	-1.9	4,859	-0.04%
2023/06/16	0	0.00	5	32.45	32.45	-5	4,855	-0.10%
2023/06/15	6	32.43	2	32.40	32.50	4	4,829	0.08%
2023/06/14	0	0.00	1	32.40	32.35	-1	4,924	-0.02%
2023/06/12	0	0.00	10.2	32.50	32.50	-10.2	4,936	-0.21%
2023/06/07	5	33.05	0	0.00	33.00	5	5,038	0.10%
2023/06/06	1	33.00	0	0.00	33.00	1	5,064	0.02%
2023/05/29	1	32.50	3	32.35	32.40	-2	5,129	-0.04%
2023/05/26	3	32.70	2	32.65	32.60	1	5,127	0.02%
2023/05/24	1	33.05	10	33.10	33.20	-9	5,080	-0.18%
2023/05/23	1	33.25	0	0.00	33.30	1	5,021	0.02%
2023/05/22	1	32.85	0	0.00	32.95	1	4,966	0.02%
2023/05/19	14	32.68	0.1	32.60	32.60	14	4,902	0.28%
2023/05/18	1	33.30	5	33.25	32.70	-4	4,814	-0.08%
2023/05/17	10	32.83	11.6	33.10	33.30	-1.6	4,601	-0.03%
2023/05/15	0	0.00	4	31.59	31.80	-4	4,032	-0.10%
2023/05/12	50	30.90	0	0.00	30.90	50	3,819	1.31%
2023/05/09	0	0.00	2	31.10	31.15	-2	3,819	-0.05%
2023/05/08	0	0.00	1	31.15	31.25	-1	3,838	-0.03%
2023/05/02	4.1	31.15	0	0.00	31.20	4.1	3,976	0.10%
2023/04/26	0	0.00	1	30.70	30.85	-1	4,057	-0.02%
2023/04/21	3	30.70	0	0.00	30.85	3	4,119	0.07%
2023/04/20	0	0.00	3	30.60	30.65	-3	4,119	-0.07%
2023/04/19	1	30.80	1	31.00	30.75	0	4,138	0.00%
2023/04/18	0	0.00	2	31.10	31.10	-2	4,123	-0.05%
2023/04/13	1	30.95	1	30.90	30.90	0	4,011	0.00%
2023/04/10	0.1	30.25	0	0.00	30.15	0.1	3,798	0.00%
2023/04/06	0	0.00	1	30.35	30.20	-1	3,799	-0.03%
2023/03/24	0	0.00	5	29.95	30.05	-5	3,939	-0.13%
2023/03/23	0	0.00	3	29.90	30.00	-3	4,014	-0.07%
2023/03/22	3	29.50	0	0.00	29.55	3	4,040	0.07%
2023/03/20	2	29.55	0	0.00	29.50	2	4,093	0.05%
2023/03/17	0	0.00	3	29.65	29.40	-3	4,116	-0.07%
2023/03/15	2	29.50	0	0.00	29.50	2	4,017	0.05%
2023/03/14	0.1	29.95	0	0.00	29.60	0.1	3,989	0.00%
2023/03/09	1	30.40	0	0.00	30.35	1	3,903	0.03%
2023/03/08	10	30.50	0	0.00	30.50	10	3,970	0.25%
2023/03/07	1	30.30	0	0.00	30.35	1	3,919	0.03%
2023/03/06	25	29.94	7	29.89	30.05	18	3,871	0.46%
2023/03/03	1	29.45	0	0.00	29.45	1	3,761	0.03%
2023/03/01	1	29.50	0	0.00	29.30	1	3,740	0.03%
2023/02/24	0	0.00	10	29.45	29.40	-10	3,679	-0.27%
2023/02/23	0	0.00	0	29.40	29.25	0	3,633	0.00%
2023/02/21	0	0.00	4	29.20	29.25	-4	3,602	-0.11%
2023/02/20	0	0.00	0.3	29.25	29.30	-0.3	3,659	-0.01%
2023/02/16	0	0.00	3	29.00	29.00	-3	3,748	-0.08%
2023/02/14	0	0.00	6	29.10	29.00	-6	3,792	-0.16%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/07	2	29.10	0	0.00	28.90	2	3,793	0.05%
2023/01/16	1	28.90	0	0.00	28.95	1	3,432	0.03%
2023/01/11	2	28.95	0	0.00	28.90	2	3,418	0.06%
2022/12/26	0	0.00	12	29.03	29.00	-12	3,491	-0.34%
2022/12/20	0	0.00	4	28.85	28.70	-4	3,599	-0.11%
2022/12/16	1	29.00	0	0.00	29.45	1	3,553	0.03%
2022/12/15	0	0.00	3	29.07	29.15	-3	3,477	-0.09%
2022/12/05	0	0.00	1	28.75	28.65	-1	3,377	-0.03%
2022/12/02	0	0.00	1	28.65	28.60	-1	3,343	-0.03%
2022/12/01	1	28.70	0	0.00	28.65	1	3,334	0.03%
2022/11/29	10	28.25	0	0.00	28.40	10	3,165	0.32%
2022/11/23	10	27.95	0	0.00	28.00	10	3,102	0.32%
2022/11/15	0	0.00	1	28.45	28.60	-1	3,055	-0.03%
2022/11/08	0	0.00	1	27.90	28.05	-1	2,887	-0.03%
2022/11/07	0.5	27.95	0	0.00	27.95	0.5	2,880	0.02%
2022/11/04	1	27.55	0	0.00	27.80	1	2,881	0.03%
2022/10/28	0	0.00	1	28.00	27.80	-1	2,943	-0.03%
2022/10/24	1	27.70	0	0.00	27.40	1	2,985	0.03%
2022/10/20	1	27.40	10	27.10	27.40	-9	2,974	-0.30%
2022/10/17	0	27.40	0	0.00	27.35	0	2,884	0.00%
2022/10/14	1	27.90	0	0.00	27.80	1	2,902	0.03%
2022/10/13	0	28.00	0	0.00	27.60	0	2,913	0.00%
2022/10/07	0	0.00	0.5	28.50	28.55	-0.5	2,970	-0.02%
2022/10/06	2	28.60	0	0.00	28.60	2	3,139	0.06%
2022/10/03	0	0.00	1	28.35	28.45	-1	3,236	-0.03%
2022/09/30	2	28.35	0	0.00	28.50	2	3,311	0.06%
2022/09/29	0	0.00	4	28.25	28.25	-4	3,301	-0.12%
2022/09/28	0	0.00	3	28.03	28.00	-3	3,310	-0.09%
2022/09/26	0	28.00	0	0.00	27.90	0	3,288	0.00%
2022/09/22	20	28.60	0	0.00	28.50	20	3,303	0.61%
2022/09/21	0	0.00	1	28.95	28.80	-1	3,324	-0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/12	0	0.00	1	28.85	29.00	-1	3,165	-0.03%
2022/09/07	0	28.30	0	0.00	28.45	0	3,213	0.00%
2022/09/02	0	28.65	0	0.00	28.50	0	3,238	0.00%
2022/08/30	0	28.55	0	0.00	28.85	0	3,229	0.00%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	0	28.80	0	0.00	28.95	0	3,219	0.00%
2022/08/19	0	0.00	8	29.03	29.20	-8	3,485	-0.23%
2022/08/18	0	28.85	0	0.00	29.05	0	3,502	0.00%
2022/08/05	0	0.00	1	29.00	28.90	-1	3,775	-0.03%
2022/08/04	0	28.45	0	0.00	28.45	0	3,853	0.00%
2022/08/03	0	28.85	0	0.00	28.70	0	3,867	0.00%
2022/08/02	0	29.00	0	0.00	28.95	0	3,908	0.00%
2022/07/25	0	0.00	10	29.27	29.30	-10	3,988	-0.25%
2022/07/22	0	0.00	5	29.25	29.25	-5	4,020	-0.12%
2022/07/21	0	0.00	2	29.25	29.20	-2	4,054	-0.05%
2022/07/20	0.1	29.25	0	0.00	29.00	0.1	4,029	0.00%
2022/07/19	1	29.35	4	29.25	29.35	-3	4,022	-0.07%
2022/07/18	0	0.00	1	29.20	29.45	-1	3,999	-0.03%
2022/07/13	0	0.00	15	28.70	28.90	-15	3,759	-0.40%
2022/07/12	0	0.00	4	28.55	28.65	-4	3,668	-0.11%
2022/07/08	1	28.75	2	28.63	28.60	-1	3,620	-0.03%
2022/07/06	0	0.00	4	27.63	27.65	-4	3,530	-0.11%
2022/07/05	0	0.00	1	28.00	28.05	-1	3,515	-0.03%
2022/06/29	0	0.00	1.2	28.33	28.45	-1.2	3,525	-0.03%
2022/06/27	1	28.30	1	28.15	28.15	0	3,517	0.00%
2022/06/24	0	0.00	1	27.95	28.15	-1	3,491	-0.03%
2022/06/23	3	27.40	0	0.00	27.50	3	3,434	0.09%
2022/06/13	1.1	27.55	0	0.00	27.50	1.1	3,501	0.03%
2022/06/10	0.1	27.85	0	0.00	27.80	0.1	3,483	0.00%
2022/06/09	10	27.80	0	0.00	27.95	10	3,488	0.29%
2022/06/02	10	27.80	0	0.00	28.15	10	3,523	0.28%
2022/06/01	0.1	27.90	0	0.00	27.80	0.1	3,619	0.00%
2022/05/31	30	27.87	0	0.00	27.70	30	3,647	0.82%
2022/05/30	0	0.00	0.5	28.20	28.25	-0.5	3,484	-0.01%
2022/05/26	10	27.85	0	0.00	27.75	10	3,500	0.29%
2022/05/23	0	0.00	2	28.05	28.15	-2	3,614	-0.06%
2022/05/13	4	26.45	10	26.45	26.75	-6	3,681	-0.16%
2022/05/12	2.1	26.63	0	0.00	26.30	2.1	3,646	0.06%
2022/05/11	0.1	27.10	0	0.00	26.95	0.1	3,534	0.00%
2022/05/10	2	27.08	0	0.00	27.15	2	3,508	0.06%
2022/05/09	0.1	27.45	0	0.00	27.25	0.1	3,507	0.00%
2022/05/06	5.1	27.70	0	0.00	27.70	5.1	3,499	0.15%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/05/03	5.1	27.95	0	0.00	27.85	5.1	3,652	0.14%
2022/04/29	10	28.05	0	0.00	28.00	10	3,684	0.27%
2022/04/27	0	0.00	2	28.05	28.00	-2	3,740	-0.05%
2022/04/20	10	28.45	0	0.00	28.55	10	3,846	0.26%
2022/04/18	0	0.00	1	28.35	28.20	-1	3,836	-0.03%
2022/04/14	1	28.70	0	0.00	28.65	1	3,841	0.03%
2022/04/11	0	0.00	10	28.25	28.30	-10	3,797	-0.26%
2022/04/06	0	0.00	10	28.60	28.70	-10	3,716	-0.27%
2022/03/28	0	0.00	1	28.60	28.75	-1	3,699	-0.03%
2022/03/22	0	0.00	13	29.10	29.20	-13	3,850	-0.34%
2022/03/21	10	29.10	0	0.00	29.10	10	3,894	0.26%
2022/03/16	0	0.00	1	28.60	28.45	-1	3,859	-0.03%
2022/03/14	0	0.00	2	28.45	28.70	-2	3,899	-0.05%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	7	28.60	28.65	-7	3,951	-0.18%
2022/03/09	3	28.30	0	0.00	28.20	3	3,972	0.08%
2022/03/08	2	28.23	0	0.00	28.05	2	4,013	0.05%
2022/03/07	2	28.50	0	0.00	28.50	2	3,964	0.05%
2022/02/25	15	29.02	5	29.55	29.55	10	4,548	0.22%
2022/02/24	17	29.11	6	29.03	29.00	11	4,470	0.25%
2022/02/22	2	29.00	0	0.00	29.20	2	4,574	0.04%
2022/02/21	0	0.00	1	29.35	29.30	-1	4,613	-0.02%
2022/02/18	4	29.65	0	0.00	29.45	4	4,726	0.08%
2022/02/17	4	29.35	0	0.00	29.50	4	4,710	0.08%
2022/02/16	2	29.10	0	0.00	29.05	2	4,603	0.04%
2022/02/15	0.2	29.00	0	0.00	29.00	0.2	4,604	0.00%
2022/02/11	0	0.00	5	29.00	29.15	-5	4,616	-0.11%
2022/02/07	10	28.50	0	0.00	28.40	10	4,703	0.21%
2022/01/26	5	28.20	0	0.00	28.45	5	4,655	0.11%
2022/01/25	0	0.00	10	28.10	28.15	-10	4,681	-0.21%
2022/01/14	0	0.00	10	29.25	29.25	-10	4,292	-0.23%
2022/01/07	0	0.00	16	29.33	29.35	-16	4,393	-0.36%
2021/12/20	0	0.00	1	29.30	29.30	-1	4,662	-0.02%
2021/12/17	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/15	0	0.00	6	29.25	29.15	-6	4,654	-0.13%
2021/12/13	0	0.00	6	29.50	29.50	-6	4,694	-0.13%
2021/12/10	1	29.65	9	29.83	29.75	-8	4,656	-0.17%
2021/12/09	0	0.00	20	29.85	29.90	-20	4,645	-0.43%
2021/12/06	6	29.50	0	0.00	29.55	6	4,555	0.13%
2021/12/01	10	29.75	0	0.00	29.90	10	4,464	0.22%
2021/11/29	0	0.00	15	29.65	29.50	-15	4,170	-0.36%
2021/11/26	0	0.00	2	30.50	30.05	-2	4,078	-0.05%
2021/11/25	1	30.15	10	30.55	30.60	-9	3,994	-0.23%
2021/11/24	30	29.95	0	0.00	29.95	30	3,739	0.80%
2021/11/23	0	0.00	4	29.70	29.60	-4	3,665	-0.11%
2021/11/22	0	0.00	2	29.65	29.70	-2	3,635	-0.06%
2021/11/19	5	29.65	0	0.00	29.40	5	3,579	0.14%
2021/11/18	4	29.20	0	0.00	29.35	4	3,531	0.11%
2021/11/17	10	29.20	1	29.15	29.20	9	3,482	0.26%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/10/26	1	29.25	2	29.30	29.25	-1	3,395	-0.03%
2021/10/15	0	0.00	30	29.30	29.35	-30	3,676	-0.82%
2021/10/06	1	29.00	0	0.00	28.85	1	3,682	0.03%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/27	0	0.00	1	30.00	29.85	-1	3,621	-0.03%
2021/09/24	0	29.95	0	0.00	29.95	0	3,633	0.00%
2021/09/23	0	0.00	1	29.60	29.85	-1	3,657	-0.03%
2021/09/22	3	29.30	0	0.00	29.35	3	3,673	0.08%
2021/09/14	0	29.95	0	0.00	29.90	0	3,537	0.00%
2021/09/10	2	29.65	0	0.00	29.75	2	3,691	0.05%
2021/09/06	0	0.00	5	29.90	29.90	-5	4,020	-0.12%
2021/09/03	0	0.00	12	29.99	30.05	-12	4,038	-0.30%
2021/08/31	0	0.00	4	29.95	30.20	-4	4,111	-0.10%
2021/08/20	0	0.00	2	28.80	28.80	-2	4,336	-0.05%
2021/08/19	2	28.85	1	28.90	29.05	1	4,446	0.02%
2021/08/18	0	0.00	3	29.25	29.30	-3	4,412	-0.07%
2021/08/16	24	29.08	0	0.00	29.10	24	4,374	0.55%
2021/08/12	3	30.00	0	0.00	29.90	3	4,375	0.07%
2021/07/26	40	30.45	0	0.00	30.55	40	5,761	0.69%
2021/07/23	0	0.00	42	30.80	30.90	-42	5,757	-0.73%
2021/07/22	3	30.07	3	30.10	30.10	0	5,656	0.00%
2021/07/21	0	0.00	2	29.75	29.85	-2	5,693	-0.04%
2021/07/20	2	30.05	2	29.90	29.95	0	5,753	0.00%
2021/07/15	0	0.00	1	29.80	29.85	-1	5,958	-0.02%
2021/07/12	0	0.00	1	29.75	29.70	-1	6,279	-0.02%
2021/07/09	22	29.85	0	0.00	29.85	22	6,341	0.35%
2021/07/06	1	30.00	0	0.00	29.95	1	6,432	0.02%
2021/07/05	1	29.95	3	29.85	29.95	-2	6,447	-0.03%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/28	1	29.90	1	29.80	30.05	0	6,745	0.00%
2021/06/23	0	0.00	3	30.00	30.00	-3	6,835	-0.04%
2021/06/21	3	29.40	0	0.00	29.45	3	6,801	0.04%
2021/06/18	3	29.12	0	0.00	29.00	3	6,780	0.04%
2021/06/11	4	29.63	0	0.00	29.65	4	6,886	0.06%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/08	5	29.20	30	29.45	29.15	-25	6,975	-0.36%
2021/06/04	0	0.00	33	29.86	30.00	-33	6,962	-0.47%
2021/06/03	0	0.00	2	30.15	30.15	-2	7,030	-0.03%
2021/06/02	43	29.95	1	30.15	30.20	42	7,036	0.60%
2021/06/01	27	29.45	0	0.00	29.95	27	7,048	0.38%
2021/05/28	3	28.80	0	0.00	28.90	3	7,173	0.04%
2021/05/27	0.5	28.50	0	0.00	29.25	0.5	7,192	0.01%
2021/05/26	30	28.15	0	0.00	28.25	30	7,304	0.41%
2021/05/21	6	28.02	0	0.00	28.10	6	7,633	0.08%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0	0.00	3	28.45	28.50	-3	7,659	-0.04%
2021/05/18	1	27.85	0	0.00	27.85	1	7,698	0.01%
2021/05/17	1	27.65	0	0.00	27.00	1	7,688	0.01%
2021/05/13	3	28.32	0	0.00	28.30	3	7,532	0.04%
2021/05/12	1	29.40	0	0.00	28.65	1	7,417	0.01%
2021/05/10	0	0.00	30	31.10	31.25	-30	7,034	-0.43%
2021/05/07	0	0.00	1	30.75	31.00	-1	7,155	-0.01%
2021/05/06	1	30.40	51	30.50	30.60	-50	7,185	-0.70%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/27	0	0.00	3	31.27	31.35	-3	7,400	-0.04%
2021/04/22	0	0.00	5.2	31.20	31.25	-5.2	7,521	-0.07%
2021/04/21	1	31.40	1.2	31.48	31.35	-0.2	7,460	0.00%
2021/04/20	0	0.00	11	31.45	31.55	-11	7,485	-0.15%
2021/04/19	0	0.00	36	31.18	31.25	-36	7,449	-0.48%
2021/04/16	0	0.00	2	30.73	30.90	-2	7,421	-0.03%
2021/04/15	10	30.60	0	0.00	30.60	10	7,513	0.13%
2021/04/13	0	0.00	2	30.80	30.70	-2	7,633	-0.03%
2021/04/12	1	30.85	0	0.00	30.85	1	7,651	0.01%
2021/04/09	0	0.00	2	30.90	30.90	-2	7,706	-0.03%
2021/04/08	0	0.00	1	31.00	31.00	-1	7,763	-0.01%
2021/04/07	10	30.95	0	0.00	31.00	10	7,769	0.13%
2021/04/06	0	0.00	2	31.05	30.85	-2	7,797	-0.03%
2021/04/01	20	31.05	10	31.10	31.10	10	7,933	0.13%
2021/03/31	1	31.25	24	31.39	31.45	-23	7,876	-0.29%
2021/03/30	0	0.00	20	31.00	31.00	-20	7,810	-0.26%
2021/03/29	0	0.00	5	30.70	30.85	-5	7,880	-0.06%
2021/03/26	1	30.60	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1	30.55	0	0.00	30.60	1	8,025	0.01%
2021/03/24	0	0.00	19	30.70	30.70	-19	8,075	-0.24%
2021/03/23	2	30.60	0	0.00	30.55	2	8,033	0.02%
2021/03/22	2	30.90	0	0.00	30.75	2	8,075	0.02%
2021/03/18	2	30.93	0	0.00	30.80	2	8,015	0.02%
2021/03/17	10	30.50	0	0.00	30.50	10	7,980	0.13%
2021/03/05	0.3	30.70	0	0.00	30.60	0.3	8,433	0.00%
2021/03/04	51	30.69	1	30.80	30.40	50	8,620	0.58%
2021/02/26	50	30.65	0	0.00	30.15	50	8,495	0.59%
2021/02/25	2	31.00	100	30.85	31.00	-98	8,286	-1.18%
2021/02/23	0	0.00	1	30.55	30.70	-1	8,214	-0.01%
2021/02/22	0	0.00	1	30.00	30.05	-1	8,151	-0.01%
2021/02/19	0	0.00	3	29.82	30.00	-3	8,149	-0.04%
2021/02/18	50	29.95	3	30.02	29.85	47	8,177	0.57%
2021/02/05	50	29.24	0	0.00	29.40	50	8,095	0.62%
2021/02/03	1	29.15	0	0.00	29.10	1	8,116	0.01%
2021/02/02	2	29.10	0	0.00	29.15	2	8,300	0.02%
2021/01/29	2	28.95	0	0.00	28.90	2	8,297	0.02%
2021/01/26	1	29.05	5	29.05	29.20	-4	8,064	-0.05%
2021/01/22	1	29.15	0	0.00	29.15	1	7,970	0.01%
2021/01/21	1	29.20	52.5	29.13	29.10	-51.5	7,896	-0.65%
2021/01/20	8	29.49	0	0.00	29.05	8	7,834	0.10%
2021/01/18	1	30.00	0	0.00	30.05	1	7,515	0.01%
2021/01/15	5	30.42	0	0.00	30.30	5	7,417	0.07%
2021/01/14	2	30.50	0	0.00	30.60	2	7,333	0.03%
2021/01/13	6	30.45	2	30.45	30.50	4	7,286	0.05%
2021/01/12	27	30.46	0	0.00	30.65	27	7,175	0.38%
2021/01/11	3	30.70	5	30.61	30.70	-2	7,046	-0.03%
2021/01/07	30	30.75	2	30.75	30.75	28	6,847	0.41%
2021/01/06	0.5	30.60	6	30.65	30.55	-5.5	6,764	-0.08%
2021/01/04	6	31.20	0	0.00	31.10	6	6,574	0.09%
2020/12/31	1	31.60	0	0.00	31.70	1	6,471	0.02%
2020/12/30	0	0.00	4	31.30	31.40	-4	6,357	-0.06%
2020/12/29	1	31.35	1	31.25	31.30	0	6,295	0.00%
2020/12/28	2	31.30	11	31.46	31.30	-9	6,252	-0.14%
2020/12/23	0	0.00	1	30.25	30.55	-1	6,010	-0.02%
2020/12/22	1	31.25	0	0.00	30.50	1	5,905	0.02%
2020/12/21	11	31.13	1	31.20	31.20	10	5,914	0.17%
2020/12/15	5	30.65	0	0.00	30.40	5	5,726	0.09%
2020/12/09	0	0.00	19	30.91	30.85	-19	5,395	-0.35%
2020/12/08	22	31.02	37	31.05	30.95	-15	5,338	-0.28%
2020/12/07	2	31.50	0	0.00	31.25	2	5,214	0.04%
2020/12/03	2	31.40	16	31.38	31.30	-14	5,041	-0.28%
2020/11/30	0	0.00	3	31.17	31.45	-3	4,828	-0.06%
2020/11/26	2	31.20	0	0.00	31.20	2	4,538	0.04%
2020/11/23	2	31.30	0	0.00	31.40	2	4,451	0.04%
2020/11/20	0	0.00	9	31.33	31.40	-9	4,370	-0.21%
2020/11/17	2	31.58	0	0.00	31.55	2	4,224	0.05%
2020/11/16	10	31.75	0	0.00	31.65	10	4,265	0.23%
2020/11/12	2.5	31.47	0	0.00	31.45	2.5	4,230	0.06%
2020/11/10	0	0.00	1	31.50	31.60	-1	4,349	-0.02%
2020/11/05	2	30.25	0	0.00	30.20	2	4,152	0.05%
2020/11/04	0	30.35	0	0.00	30.20	0	4,130	0.00%
2020/10/28	1	30.40	0	0.00	30.50	1	4,456	0.02%
2020/10/20	9	30.58	0	0.00	30.55	9	4,761	0.19%
2020/10/16	10	30.80	20	30.83	30.65	-10	4,774	-0.21%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	1	30.80	7	30.85	30.85	-6	4,789	-0.13%
2020/10/08	0	0.00	1	31.20	31.25	-1	4,958	-0.02%
2020/10/06	1	31.55	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	1	31.85	31.55	-1	5,241	-0.02%
2020/09/30	4	31.73	4	31.70	31.65	0	5,360	0.00%
2020/09/29	0	0.00	6	31.45	31.40	-6	5,471	-0.11%
2020/09/28	0	0.00	7	31.36	31.35	-7	5,586	-0.13%
2020/09/25	5	30.61	3	30.60	30.75	2	5,650	0.04%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/18	1	31.85	1	31.80	32.00	0	5,704	0.00%
2020/09/17	10	32.00	0	0.00	32.00	10	5,739	0.17%
2020/09/11	0	0.00	2	31.90	31.95	-2	6,242	-0.03%
2020/09/10	2	32.25	0	0.00	32.20	2	6,352	0.03%
2020/09/09	3	31.95	2	32.05	32.15	1	6,405	0.02%
2020/09/08	0	0.00	42	32.53	32.40	-42	6,434	-0.65%
2020/09/07	1	32.50	0	0.00	32.40	1	6,545	0.02%
2020/09/03	2	32.55	0	0.00	32.55	2	6,689	0.03%
2020/09/02	1	32.35	5	32.45	32.45	-4	6,747	-0.06%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	1.1	32.61	0	0.00	32.60	1.1	6,963	0.02%
2020/08/25	3	33.22	16	33.03	33.00	-13	7,334	-0.18%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	0	0.00	4	32.63	32.60	-4	7,857	-0.05%
2020/08/20	0	0.00	21	32.18	32.35	-21	8,286	-0.25%
2020/08/19	3	33.25	0	0.00	33.20	3	8,499	0.04%
2020/08/18	5	33.55	0	0.00	33.45	5	8,829	0.06%
2020/08/17	1	34.10	0	0.00	33.95	1	8,870	0.01%
2020/08/14	4	33.74	5	33.75	33.95	-1	9,002	-0.01%
2020/08/13	5	32.51	0	0.00	32.70	5	8,977	0.06%
2020/08/10	0	0.00	10	32.40	32.60	-10	9,056	-0.11%
2020/08/05	4	33.48	0	0.00	33.30	4	8,831	0.05%
2020/08/03	1	33.30	0	0.00	32.95	1	8,789	0.01%
2020/07/29	2	33.70	17	34.34	33.55	-15	8,611	-0.17%
2020/07/24	0	0.00	6	34.63	34.60	-6	8,637	-0.07%
2020/07/21	0	0.00	1	35.05	34.95	-1	8,690	-0.01%
2020/07/20	6	34.79	33	34.72	34.90	-27	8,684	-0.31%
2020/07/17	5	34.96	18	34.99	35.00	-13	8,719	-0.15%
2020/07/16	1	35.25	6	35.00	34.80	-5	8,743	-0.06%
2020/07/15	5	35.10	0	0.00	35.25	5	8,686	0.06%
2020/07/14	5	34.90	0	0.00	34.70	5	8,641	0.06%
2020/07/10	3	35.50	6	35.53	35.40	-3	8,536	-0.04%
2020/07/09	6	36.18	0	0.00	36.05	6	8,495	0.07%
2020/07/08	0	0.00	1	36.45	36.55	-1	8,401	-0.01%
2020/07/07	0	0.00	12	37.03	37.15	-12	8,331	-0.14%
2020/07/03	1	37.00	4	37.00	37.05	-3	8,455	-0.04%
2020/07/01	1	36.60	0	0.00	36.50	1	8,500	0.01%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/23	9	36.39	1	36.30	36.55	8	8,468	0.09%
2020/06/22	9	36.42	0	0.00	36.15	9	8,436	0.11%
2020/06/19	3	36.65	0	0.00	36.50	3	8,394	0.04%
2020/06/18	2	36.88	0	0.00	36.80	2	8,374	0.02%
2020/06/17	10	37.20	0	0.00	37.20	10	8,354	0.12%
2020/06/15	1	37.25	0	0.00	37.05	1	8,556	0.01%
2020/06/12	1	37.50	20	37.65	37.50	-19	8,674	-0.22%
2020/06/11	0	0.00	1	38.15	38.00	-1	8,813	-0.01%
2020/06/10	1	38.60	0	0.00	38.50	1	8,780	0.01%
2020/06/09	1	38.45	2	38.55	38.50	-1	9,065	-0.01%
2020/06/08	1	38.85	45	38.75	38.75	-44	9,199	-0.48%
2020/06/05	15	38.25	5	38.60	38.65	10	9,102	0.11%
2020/06/04	32	38.55	0	0.00	38.40	32	9,142	0.35%
2020/06/03	9	38.27	0	0.00	38.40	9	9,192	0.10%
2020/06/02	2	38.10	0	0.00	38.15	2	9,169	0.02%
2020/06/01	2	38.65	0	0.00	38.30	2	9,129	0.02%
2020/05/29	7	37.94	0	0.00	37.70	7	9,010	0.08%
2020/05/28	2	39.20	1	38.30	38.45	1	8,816	0.01%
2020/05/27	3	38.88	4	39.34	39.30	-1	8,620	-0.01%
2020/05/26	1	38.20	0	0.00	38.25	1	8,258	0.01%
2020/05/25	0	0.00	2	36.73	37.30	-2	8,000	-0.02%
2020/05/22	0	0.00	1	35.75	35.45	-1	7,693	-0.01%
2020/05/21	1	36.10	0	0.00	36.10	1	7,691	0.01%
2020/05/19	0	0.00	2	34.55	34.55	-2	7,388	-0.03%
2020/05/15	0	0.00	6	33.55	33.50	-6	7,222	-0.08%
2020/05/14	2	33.80	0	0.00	33.60	2	7,235	0.03%
2020/05/13	2	33.85	1	33.70	33.90	1	7,230	0.01%
2020/05/12	0	0.00	1	33.45	33.40	-1	7,238	-0.01%
2020/05/11	0	0.00	3	33.85	33.85	-3	7,256	-0.04%
2020/05/08	0	0.00	2	33.45	33.50	-2	7,211	-0.03%
2020/05/06	0.2	33.50	1	33.35	33.40	-0.8	7,249	-0.01%
2020/05/05	0	0.00	2	33.45	33.35	-2	7,266	-0.03%
2020/05/04	0	0.00	1	33.45	33.45	-1	7,260	-0.01%
2020/04/30	1	34.35	8	34.33	34.10	-7	7,241	-0.10%
2020/04/29	0	0.00	2	34.03	34.00	-2	7,203	-0.03%
2020/04/28	0	0.00	6	32.83	33.05	-6	7,169	-0.08%
2020/04/27	0	0.00	3	32.20	32.25	-3	7,344	-0.04%
2020/04/23	5	31.69	13	31.72	31.75	-8	7,357	-0.11%
2020/04/21	0	0.00	14	31.64	31.50	-14	7,353	-0.19%
2020/04/20	0	0.00	2	31.95	32.35	-2	7,329	-0.03%
2020/04/16	1	32.00	0	0.00	32.15	1	7,387	0.01%
2020/04/15	1	32.15	4	32.35	32.45	-3	7,373	-0.04%
2020/04/14	1	31.80	3	31.82	31.85	-2	7,344	-0.03%
2020/04/10	4	31.68	3	31.40	31.65	1	7,340	0.01%
2020/04/08	3	30.10	0	0.00	30.00	3	7,202	0.04%
2020/04/07	4	28.98	0	0.00	28.85	4	7,087	0.06%
2020/04/06	0	0.00	11	28.50	28.40	-11	7,010	-0.16%
2020/03/30	1	28.80	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0	0.00	16	29.93	29.45	-16	7,307	-0.22%
2020/03/26	0	0.00	3	29.43	29.40	-3	7,663	-0.04%
2020/03/24	0	0.00	1	28.95	28.90	-1	7,785	-0.01%
2020/03/23	0	0.00	1	28.10	27.80	-1	7,672	-0.01%
2020/03/20	6	27.18	0	0.00	27.55	6	7,571	0.08%
2020/03/19	1	26.95	2	26.43	27.05	-1	7,399	-0.01%
2020/03/18	2	27.48	0	0.00	27.80	2	7,203	0.03%
2020/03/17	3	28.68	0	0.00	28.40	3	7,053	0.04%
2020/03/16	3	29.95	2	29.75	29.60	1	6,780	0.01%
2020/03/12	2	31.43	6	31.00	31.10	-4	6,318	-0.06%
2020/03/11	1	32.40	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.45	0	0.00	32.65	1	5,987	0.02%
2020/03/09	6	33.10	1	33.25	33.00	5	5,850	0.09%
2020/03/06	0	0.00	2	34.00	33.70	-2	5,719	-0.03%
2020/03/05	0	0.00	1	34.20	34.35	-1	5,609	-0.02%
2020/03/04	0	0.00	1	33.90	34.25	-1	5,566	-0.02%
2020/03/03	0	0.00	3	33.85	33.65	-3	5,480	-0.05%
2020/02/27	2	34.33	2	34.35	34.50	0	5,370	0.00%
2020/02/26	2	34.63	0	0.00	34.55	2	5,273	0.04%
2020/02/25	1	34.75	1	35.05	35.00	0	5,194	0.00%
2020/02/24	2	35.00	0	0.00	35.10	2	5,187	0.04%
2020/02/18	5	35.40	2	35.40	35.65	3	5,034	0.06%
2020/02/17	2	35.65	0	0.00	35.60	2	5,032	0.04%
2020/02/12	1	36.05	0	0.00	36.00	1	5,116	0.02%
2020/02/05	0	0.00	1	35.95	36.05	-1	5,043	-0.02%
2020/02/04	0	0.00	0.5	36.50	36.20	-0.5	5,041	-0.01%
2020/02/03	1	35.40	5	35.38	35.55	-4	5,036	-0.08%
2020/01/31	2	36.28	0	0.00	36.15	2	4,993	0.04%
2020/01/30	5	36.82	43	36.70	36.05	-38	4,953	-0.77%
2020/01/20	1	39.05	0	0.00	38.95	1	4,730	0.02%
2020/01/14	2	38.85	0	0.00	38.80	2	4,733	0.04%
2020/01/13	2	38.75	1	38.90	38.80	1	4,708	0.02%
2020/01/09	0	0.00	3	38.15	38.15	-3	4,598	-0.07%
2020/01/07	5	38.05	1	38.05	37.90	4	4,575	0.09%
2020/01/06	2	38.20	9	37.95	37.90	-7	4,573	-0.15%
2020/01/03	16	39.15	1	39.20	38.85	15	4,539	0.33%
2020/01/02	1	38.45	21	38.28	38.25	-20	4,493	-0.45%
2019/12/31	1	38.35	1	38.55	38.40	0	4,541	0.00%
2019/12/30	8	38.59	0	0.00	38.60	8	4,768	0.17%
2019/12/27	11	38.56	10	38.46	38.60	1	4,795	0.02%
2019/12/26	4	38.49	9	38.45	38.45	-5	4,798	-0.10%
2019/12/25	2	38.83	10	39.35	38.80	-8	4,861	-0.16%
2019/12/24	3	39.78	1	40.25	39.20	2	4,788	0.04%
2019/12/23	11	38.74	5	39.24	39.70	6	4,536	0.13%
2019/12/20	4	37.40	2	37.45	38.15	2	4,277	0.05%
2019/12/19	9	36.35	7.1	36.25	36.30	1.9	4,074	0.05%
2019/12/18	18	36.35	3	36.28	36.30	15	4,092	0.37%
2019/12/16	0	0.00	1	36.10	36.20	-1	4,148	-0.02%
2019/12/12	1	36.20	0	0.00	36.30	1	4,172	0.02%
2019/12/11	1	35.70	0	0.00	35.90	1	4,161	0.02%
2019/12/09	3	35.80	0	0.00	35.70	3	4,603	0.07%
2019/12/04	1	35.75	0	0.00	35.95	1	4,995	0.02%
2019/11/27	2	36.25	0	0.00	36.15	2	5,314	0.04%
2019/11/26	3	36.40	0	0.00	36.05	3	5,395	0.06%
2019/11/25	0	0.00	7	36.36	36.35	-7	5,389	-0.13%
2019/11/22	0	0.00	1	36.25	36.45	-1	5,478	-0.02%
2019/11/20	1	36.10	0	0.00	36.20	1	5,676	0.02%
2019/11/15	0	0.00	1	35.65	35.70	-1	6,093	-0.02%
2019/11/13	2	35.85	1	35.85	35.20	1	6,446	0.02%
2019/11/12	0	0.00	2	36.20	36.40	-2	6,715	-0.03%
2019/10/31	0	0.00	3	36.05	36.05	-3	7,206	-0.04%
2019/10/25	0	0.00	10	35.90	35.85	-10	7,287	-0.14%
2019/10/22	0	0.00	2	35.90	35.70	-2	7,517	-0.03%
2019/10/17	10	35.65	0	0.00	35.45	10	7,715	0.13%
2019/10/16	0	0.00	21	35.44	35.65	-21	7,727	-0.27%
2019/10/15	20	35.15	0	0.00	35.25	20	7,743	0.26%
2019/10/14	0	0.00	10	35.15	35.05	-10	7,774	-0.13%
2019/10/09	11	34.76	0	0.00	34.70	11	7,766	0.14%
2019/10/08	0	0.00	10	35.15	34.60	-10	7,801	-0.13%
2019/10/04	24.3	35.70	10	36.00	35.55	14.3	7,834	0.18%
2019/10/02	1	34.70	2	34.45	34.40	-1	7,546	-0.01%
2019/09/27	3	35.45	0	0.00	35.30	3	7,363	0.04%
2019/09/25	0.8	35.60	1	35.75	35.45	-0.2	7,696	0.00%
2019/09/24	0	0.00	13	36.15	36.05	-13	7,775	-0.17%
2019/09/23	1	36.45	0	0.00	36.40	1	7,764	0.01%
2019/09/18	1	36.70	0	0.00	36.60	1	7,738	0.01%
2019/09/16	1	36.70	0	0.00	36.75	1	7,835	0.01%
2019/09/12	0	0.00	2	36.93	36.60	-2	7,895	-0.03%
2019/09/11	3	35.92	13	35.98	36.30	-10	7,899	-0.13%
2019/09/10	5	36.82	0	0.00	36.90	5	7,699	0.06%
2019/09/09	3	38.20	0	0.00	37.90	3	7,622	0.04%
2019/09/06	1	38.35	0	0.00	38.35	1	7,669	0.01%
2019/09/05	2	38.05	0	0.00	38.15	2	7,760	0.03%
2019/09/03	1	37.85	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.00	0	0.00	37.95	1	8,115	0.01%
2019/08/30	2	37.95	0	0.00	37.90	2	8,344	0.02%
2019/08/23	0	0.00	2	36.40	37.25	-2	9,013	-0.02%
2019/08/22	2	37.48	0	0.00	37.00	2	9,038	0.02%
2019/08/21	5	37.78	0	0.00	37.65	5	9,293	0.05%
2019/08/16	1	38.75	0	0.00	38.40	1	9,282	0.01%
2019/08/15	4	37.94	0	0.00	38.00	4	9,293	0.04%
2019/08/13	1	40.00	0	0.00	40.10	1	9,178	0.01%
2019/08/08	6	41.31	1	41.40	41.35	5	9,302	0.05%
2019/08/06	0	0.00	11	41.10	40.80	-11	9,911	-0.11%
2019/08/05	1	40.50	0	0.00	41.25	1	10,153	0.01%
2019/08/02	4	40.76	0	0.00	41.00	4	10,138	0.04%
2019/07/31	2	41.60	0.8	41.75	41.60	1.2	10,173	0.01%
2019/07/30	0	0.00	26	41.74	41.75	-26	10,202	-0.25%
2019/07/29	10	41.45	10	41.80	41.65	0	10,205	0.00%
2019/07/26	3	41.60	0	0.00	41.45	3	10,132	0.03%
2019/07/25	1	41.50	1	42.15	41.85	0	10,062	0.00%
2019/07/24	42	42.18	8	42.46	42.15	34	9,995	0.34%
2019/07/23	8.4	43.19	30	43.47	43.45	-21.6	9,924	-0.22%
2019/07/22	38	43.36	0	0.00	43.15	38	9,817	0.39%
2019/07/18	1	43.65	0	0.00	43.70	1	9,798	0.01%
2019/07/17	4	43.46	4	43.80	43.35	0	9,890	0.00%
2019/07/16	0	0.00	1	43.55	43.50	-1	10,004	-0.01%
2019/07/15	21	43.60	21	43.90	43.85	0	10,165	0.00%
2019/07/12	11	43.63	10	43.80	43.70	1	10,270	0.01%
2019/07/11	3	44.10	0	0.00	44.00	3	10,293	0.03%
2019/07/09	1	44.10	20	44.25	44.10	-19	10,236	-0.19%
2019/07/08	1	44.10	12	44.27	44.25	-11	10,295	-0.11%
2019/07/05	0	0.00	1	44.05	44.20	-1	10,380	-0.01%
2019/07/04	0	0.00	2	44.30	44.20	-2	10,453	-0.02%
2019/07/03	10	43.75	12	44.64	44.15	-2	10,472	-0.02%
2019/07/02	37	43.91	0	0.00	43.65	37	10,439	0.35%
2019/07/01	14	44.88	30	44.72	44.75	-16	10,168	-0.16%
2019/06/28	35	45.86	0	0.00	45.70	35	10,042	0.35%
2019/06/27	0	0.00	10	46.25	46.20	-10	10,077	-0.10%
2019/06/26	5	45.95	0	0.00	45.95	5	10,104	0.05%
2019/06/25	5	45.95	0	0.00	46.25	5	10,148	0.05%
2019/06/24	0	0.00	17	46.22	46.25	-17	10,138	-0.17%
2019/06/21	17	45.80	17	46.24	46.00	0	10,142	0.00%
2019/06/20	17	45.98	0	0.00	45.80	17	10,080	0.17%
2019/06/19	0	0.00	1	46.40	46.35	-1	10,084	-0.01%
2019/06/17	2	45.60	0	0.00	45.40	2	10,337	0.02%
2019/06/13	5	45.90	0	0.00	46.05	5	10,226	0.05%
2019/06/12	5	45.55	0	0.00	45.25	5	10,239	0.05%
2019/06/11	1	46.85	1	46.55	46.60	0	10,093	0.00%
2019/06/10	12	46.56	0	0.00	46.95	12	9,991	0.12%
2019/06/06	5	46.25	1	46.35	46.65	4	9,936	0.04%
2019/06/05	0	0.00	5	45.95	46.15	-5	9,787	-0.05%
2019/06/04	2	44.93	1	44.95	44.85	1	9,755	0.01%
2019/06/03	0	0.00	5	44.72	45.35	-5	9,809	-0.05%
2019/05/31	15	43.15	1	43.15	43.50	14	9,778	0.14%
2019/05/30	0	0.00	2	42.93	43.10	-2	9,951	-0.02%
2019/05/29	0	0.00	10	41.65	42.00	-10	9,912	-0.10%
2019/05/28	9	42.12	7	41.85	41.00	2	10,025	0.02%
2019/05/27	1	43.10	5	43.14	43.05	-4	9,964	-0.04%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	1	42.65	0	0.00	42.70	1	9,844	0.01%
2019/05/22	0	0.00	4	42.63	42.70	-4	9,671	-0.04%
2019/05/21	0	0.00	11	41.23	41.70	-11	9,494	-0.12%
2019/05/20	6	41.23	3	41.03	40.55	3	9,346	0.03%
2019/05/17	2	40.55	1	40.65	40.15	1	9,186	0.01%
2019/05/16	1	41.00	0	0.00	40.45	1	9,115	0.01%
2019/05/15	1	40.35	3	41.17	41.25	-2	9,035	-0.02%
2019/05/14	1	39.00	5	39.00	39.20	-4	8,733	-0.05%
2019/05/13	1	38.70	6	38.59	38.95	-5	8,592	-0.06%
2019/05/09	10	37.13	0	0.00	36.55	10	8,403	0.12%
2019/05/06	3	37.30	0	0.00	37.40	3	8,304	0.04%
2019/04/29	1	37.65	0	0.00	37.55	1	8,304	0.01%
2019/04/22	0	0.00	3	37.70	37.55	-3	8,312	-0.04%
2019/04/19	1	36.70	2	36.95	37.00	-1	8,162	-0.01%
2019/04/18	0	0.00	1	35.70	36.00	-1	7,989	-0.01%
2019/04/16	0	0.00	2	35.30	35.60	-2	7,872	-0.03%
2019/04/15	0	0.00	1	35.15	35.15	-1	7,838	-0.01%
2019/04/12	0	0.00	1	35.05	35.10	-1	7,876	-0.01%
2019/04/10	10	35.50	0	0.00	35.60	10	7,800	0.13%
2019/04/09	2	35.63	1	35.55	35.70	1	7,859	0.01%
2019/04/01	5	35.69	0	0.00	35.45	5	7,849	0.06%
2019/03/29	0	0.00	2	35.73	36.00	-2	7,748	-0.03%
2019/03/28	6	35.28	5	35.16	35.60	1	7,759	0.01%
2019/03/25	2	34.80	0	0.00	34.90	2	7,861	0.03%
2019/03/22	1	35.15	0	0.00	35.05	1	7,862	0.01%
2019/03/21	1	34.95	0	0.00	35.05	1	7,814	0.01%
2019/03/20	0	0.00	2	36.05	35.85	-2	7,682	-0.03%
2019/03/19	1	34.90	0.4	35.05	35.10	0.6	7,597	0.01%
2019/03/14	2	34.55	0	0.00	34.55	2	7,577	0.03%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	2	34.60	0	0.00	34.65	2	7,684	0.03%
2019/03/11	1	34.45	0	0.00	34.35	1	7,725	0.01%
2019/03/08	1	34.65	0	0.00	34.35	1	7,967	0.01%
2019/03/07	0	0.00	1	34.80	34.75	-1	8,439	-0.01%
2019/03/06	0	0.00	3	34.85	35.00	-3	8,428	-0.04%
2019/03/05	0	0.00	2	33.80	34.45	-2	8,237	-0.02%
2019/03/04	0	0.00	4	33.25	33.25	-4	8,038	-0.05%
2019/02/26	0	0.00	214	32.06	32.20	-214	7,790	-2.75%	大賣/鉅額交易
2019/02/20	1	31.00	52	30.95	31.00	-51	8,001	-0.64%
2019/01/30	1	31.05	0	0.00	31.15	1	8,698	0.01%
2019/01/24	1	30.95	3	30.90	30.90	-2	8,783	-0.02%
2019/01/22	1	30.80	0	0.00	30.90	1	9,289	0.01%
2019/01/21	50	31.05	0	0.00	30.95	50	9,736	0.51%
2019/01/16	1	31.05	0	0.00	30.90	1	10,165	0.01%
2019/01/10	0	0.00	8	30.80	30.85	-8	10,842	-0.07%
2019/01/09	0	0.00	2	30.75	30.80	-2	10,863	-0.02%
2019/01/04	0	0.00	1	30.05	30.40	-1	11,084	-0.01%
2018/12/26	1	29.70	0	0.00	29.60	1	11,643	0.01%
2018/12/25	1	29.90	0	0.00	29.90	1	11,699	0.01%
2018/12/21	6	30.55	0	0.00	30.70	6	12,358	0.05%
2018/12/20	0	0.00	100	30.50	30.60	-100	12,439	-0.80%
2018/12/18	2	30.85	2	30.95	30.70	0	12,853	0.00%
2018/12/17	100	30.90	0	0.00	30.65	100	12,869	0.78%
2018/12/14	1	30.80	1	30.80	30.75	0	12,925	0.00%
2018/12/13	100	30.68	0	0.00	30.85	100	12,911	0.77%
2018/12/12	12	30.45	0	0.00	30.35	12	12,868	0.09%
2018/12/11	100	30.43	0	0.00	30.15	100	12,726	0.79%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	2	30.75	0	0.00	30.55	2	12,552	0.02%
2018/12/05	0	0.00	0.2	31.00	31.00	-0.2	12,475	0.00%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/11/30	0	0.00	2	32.00	30.90	-2	12,015	-0.02%
2018/11/29	1	30.85	0	0.00	30.85	1	11,377	0.01%
2018/11/28	2	31.00	0	0.00	31.10	2	11,210	0.02%
2018/11/26	5	31.40	0	0.00	31.20	5	10,979	0.05%
2018/11/22	1	32.10	0	0.00	31.70	1	10,775	0.01%
2018/11/21	5	32.90	2	33.20	32.60	3	10,602	0.03%
2018/11/16	0	0.00	2	32.50	32.55	-2	10,410	-0.02%
2018/11/15	1	31.70	0	0.00	31.90	1	10,355	0.01%
2018/11/14	4	31.80	0	0.00	32.00	4	10,300	0.04%
2018/11/12	0	0.00	4	31.10	31.35	-4	10,092	-0.04%
2018/11/07	0	0.00	6	31.57	31.15	-6	9,901	-0.06%
2018/10/30	2	30.20	1	30.65	30.35	1	9,227	0.01%
2018/10/29	2	30.30	6	30.35	30.90	-4	8,839	-0.05%
2018/10/26	0	0.00	8	30.00	29.50	-8	8,379	-0.10%
2018/10/25	5	28.55	0	0.00	28.85	5	8,182	0.06%
2018/10/23	0	0.00	10	29.85	29.05	-10	8,025	-0.12%
2018/10/19	10	29.35	8	29.64	29.05	2	7,663	0.03%
2018/10/18	3	29.45	40	28.71	29.60	-37	7,530	-0.49%
2018/10/17	20	27.73	10	28.10	27.70	10	7,206	0.14%
2018/10/16	10	27.65	0	0.00	27.85	10	7,181	0.14%
2018/10/12	6	28.12	0	0.00	28.40	6	7,056	0.09%
2018/10/11	0	0.00	1	27.10	27.05	-1	6,948	-0.01%
2018/10/09	3	28.50	15	28.55	28.50	-12	6,786	-0.18%
2018/10/05	2	28.10	0	0.00	28.35	2	6,666	0.03%
2018/10/02	0	0.00	0.1	29.50	29.50	-0.1	6,271	0.00%
2018/10/01	3	30.30	5.7	30.20	30.25	-2.7	6,159	-0.04%
2018/09/28	8	29.88	1	30.00	29.90	7	6,166	0.11%
2018/09/27	2	28.80	5	28.59	29.00	-3	6,027	-0.05%
2018/09/26	0	0.00	5	28.07	28.55	-5	5,961	-0.08%
2018/09/25	0	0.00	14	27.83	28.05	-14	5,714	-0.24%
2018/09/21	0	0.00	116	26.86	26.95	-116	5,414	-2.14%	大賣/鉅額交易
2018/09/20	0	0.00	4	26.48	26.50	-4	5,337	-0.07%
2018/09/19	0	0.00	10	26.15	26.15	-10	5,234	-0.19%
2018/09/17	0	0.00	60	25.78	25.80	-60	5,084	-1.18%
2018/09/14	0	0.00	40	25.80	25.70	-40	5,095	-0.78%
2018/09/12	40	25.60	0	0.00	25.75	40	5,054	0.79%
2018/09/10	20	25.45	0	0.00	25.50	20	4,982	0.40%
2018/09/07	20	25.50	0	0.00	25.55	20	4,997	0.40%
2018/09/06	10	25.60	0	0.00	25.75	10	4,944	0.20%
2018/09/04	40	25.81	0	0.00	25.90	40	4,826	0.83%
2018/09/03	20	25.70	0	0.00	25.70	20	4,797	0.42%
2018/08/30	45	25.72	0	0.00	25.65	45	4,694	0.96%
2018/08/27	20	26.10	2	26.05	26.15	18	4,598	0.39%
2018/08/23	2	25.70	0	0.00	26.10	2	4,819	0.04%
2018/08/22	0	0.00	2	25.93	26.00	-2	4,732	-0.04%
2018/08/17	0	0.00	3	25.25	25.15	-3	4,531	-0.07%
2018/08/13	2	25.20	0	0.00	25.10	2	4,479	0.04%
2018/08/08	0	0.00	1	25.05	25.05	-1	4,309	-0.02%
2018/08/06	1	24.60	0	0.00	24.60	1	4,374	0.02%
2018/07/31	0	0.00	1	24.60	24.85	-1	4,281	-0.02%
2018/07/27	0	0.00	9	25.05	25.00	-9	4,077	-0.22%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/17	0	0.00	7	25.15	25.15	-7	3,878	-0.18%
2018/07/11	3	24.40	20	24.36	24.30	-17	3,710	-0.46%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	0	0.00	1	24.40	24.30	-1	3,494	-0.03%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/06/25	0	0.00	21	23.40	23.55	-21	2,819	-0.74%
2018/06/14	0	0.00	5	23.40	23.30	-5	2,694	-0.19%
2018/05/31	0	0.00	5	23.69	23.15	-5	2,696	-0.19%
2018/05/22	1	23.85	0	0.00	23.70	1	2,266	0.04%
2018/05/21	0	0.00	4	23.75	23.80	-4	2,281	-0.18%
2018/05/17	0	0.00	1	23.45	23.40	-1	2,309	-0.04%
2018/05/03	5	22.50	0	0.00	22.50	5	2,346	0.21%
2018/04/30	1	22.70	0	0.00	22.80	1	2,345	0.04%
2018/04/25	1	22.55	1	22.50	22.60	0	2,311	0.00%
2018/04/24	0	0.00	2	22.65	22.55	-2	2,338	-0.09%
2018/04/11	0	0.00	1	22.65	22.60	-1	2,335	-0.04%
2018/03/30	0	0.00	1	22.50	22.60	-1	2,416	-0.04%
2018/03/23	4	22.45	0	0.00	22.45	4	2,363	0.17%
2018/03/22	0	0.00	10	22.80	22.75	-10	2,341	-0.43%
2018/03/21	1	22.70	5	22.80	22.80	-4	2,334	-0.17%
2018/03/20	0	0.00	5	22.75	22.80	-5	2,370	-0.21%
2018/03/14	0	0.00	5	22.85	22.80	-5	2,361	-0.21%
2018/03/12	0	0.00	2	22.50	22.60	-2	2,365	-0.08%
2018/03/05	0	0.00	1	22.40	22.20	-1	2,487	-0.04%
2018/03/01	4	22.70	0	0.00	22.65	4	2,456	0.16%
2018/02/23	0	0.00	1	22.70	22.75	-1	2,439	-0.04%
2018/02/21	0	0.00	1	22.15	22.65	-1	2,568	-0.04%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/06	0	0.00	3	22.45	22.35	-3	2,537	-0.12%
2018/02/05	1	23.25	0	0.00	23.30	1	2,425	0.04%
2018/01/23	0	0.00	2	23.75	23.85	-2	2,466	-0.08%
2018/01/22	0	0.00	5	23.75	23.80	-5	2,478	-0.20%
2018/01/17	2	23.90	5	23.98	24.00	-3	2,446	-0.12%
2018/01/11	0	0.00	1	23.75	23.70	-1	2,519	-0.04%
2018/01/10	0	0.00	2	23.80	23.80	-2	2,517	-0.08%
2018/01/09	0	0.00	4	23.60	23.70	-4	2,511	-0.16%
2018/01/02	1	23.55	1	23.85	23.65	0	2,722	0.00%