台灣高鐵 (2633)-凱基-虎尾券商分點個股進出

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
28.30
漲跌
▼0.25
漲幅
-0.88%
成交量
1,433張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	1	28.40	0	0.00	28.30	1	2,921	0.03%
2024/12/10	0	0.00	2	28.55	28.55	-2	2,966	-0.07%
2024/12/04	1	28.20	0	0.00	28.20	1	2,951	0.03%
2024/12/03	0	0.00	4	28.50	28.55	-4	2,975	-0.13%
2024/11/28	10	28.50	0	0.00	28.50	10	3,071	0.33%
2024/11/26	3	28.57	0	0.00	28.55	3	3,083	0.10%
2024/11/22	4	28.58	0	0.00	28.55	4	2,898	0.14%
2024/11/21	1	28.60	0	0.00	28.60	1	2,890	0.03%
2024/11/19	0	0.00	1	29.05	28.90	-1	2,905	-0.03%
2024/11/18	0	0.00	1	28.90	28.95	-1	2,940	-0.03%
2024/11/14	1	28.40	0	0.00	28.40	1	3,148	0.03%
2024/11/13	1	28.50	0	0.00	28.50	1	3,149	0.03%
2024/11/12	5	28.65	0	0.00	28.80	5	3,168	0.16%
2024/11/08	1	28.80	0	0.00	28.80	1	3,141	0.03%
2024/11/07	1	28.85	0	0.00	28.90	1	3,181	0.03%
2024/11/06	3	28.92	0	0.00	29.00	3	3,182	0.09%
2024/11/01	3	28.90	0	0.00	28.90	3	3,380	0.09%
2024/10/30	1	28.95	5	29.15	29.15	-4	3,390	-0.12%
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	29.20	0	0.00	29.25	1	3,617	0.03%
2024/10/18	0	0.00	2	29.33	29.35	-2	3,712	-0.05%
2024/10/16	1	29.10	0	0.00	29.05	1	3,860	0.03%
2024/10/09	1	29.10	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%
2024/10/07	5	29.40	0	0.00	29.30	5	4,140	0.12%
2024/09/25	0	0.00	2	29.70	29.70	-2	4,326	-0.05%
2024/09/24	2	29.55	0	0.00	29.65	2	4,446	0.04%
2024/09/19	0	0.00	1	29.55	29.50	-1	4,479	-0.02%
2024/09/12	0	0.00	2	29.58	29.70	-2	4,638	-0.04%
2024/09/09	1	29.15	0	0.00	29.10	1	4,588	0.02%
2024/09/06	0	0.00	1	29.40	29.40	-1	4,580	-0.02%
2024/09/04	1	29.00	0	0.00	29.00	1	4,627	0.02%
2024/08/28	22	29.45	0	0.00	29.50	22	4,537	0.48%
2024/08/19	0	0.00	1	29.90	29.80	-1	4,858	-0.02%
2024/08/16	1	29.65	3	29.90	29.85	-2	4,806	-0.04%
2024/08/15	4	29.25	0	0.00	29.15	4	4,686	0.09%
2024/08/14	1	29.30	0	0.00	29.45	1	4,686	0.02%
2024/08/06	0	0.00	1	29.05	29.05	-1	4,801	-0.02%
2024/08/05	25.1	28.85	1	29.00	28.90	24.1	4,734	0.51%
2024/08/02	0	0.00	2	29.75	29.85	-2	4,647	-0.04%
2024/07/30	0	0.00	1	29.70	29.85	-1	4,662	-0.02%
2024/07/26	1	29.65	0	0.00	29.75	1	4,638	0.02%
2024/07/09	0	0.00	1	30.65	30.70	-1	4,278	-0.02%
2024/07/08	0	0.00	2	30.63	30.75	-2	4,281	-0.05%
2024/07/03	0	0.00	5	30.65	30.40	-5	4,217	-0.12%
2024/07/01	1	30.60	5	30.50	30.40	-4	4,096	-0.10%
2024/06/28	0	0.00	1	30.50	30.40	-1	4,024	-0.02%
2024/06/27	0	0.00	10	30.15	30.25	-10	3,894	-0.26%
2024/06/17	1	29.90	0	0.00	29.90	1	3,734	0.03%
2024/06/12	0	0.00	1	29.85	29.80	-1	4,025	-0.02%
2024/06/06	1	29.80	0	0.00	30.00	1	4,074	0.02%
2024/06/05	0	0.00	3	29.85	29.80	-3	4,088	-0.07%
2024/05/31	1	29.85	0	0.00	30.00	1	4,090	0.02%
2024/05/30	1	29.65	0	0.00	29.65	1	3,994	0.03%
2024/05/29	1	30.00	1	30.00	29.85	0	3,949	0.00%
2024/05/22	1	30.40	0	0.00	30.40	1	3,938	0.03%
2024/05/21	2	30.20	0	0.00	30.15	2	3,956	0.05%
2024/05/16	0	0.00	1	30.45	30.45	-1	3,879	-0.03%
2024/05/15	1	30.30	0	0.00	30.35	1	3,835	0.03%
2024/05/13	0	0.00	3	30.48	30.50	-3	3,764	-0.08%
2024/05/08	0	0.00	1	30.35	30.35	-1	3,694	-0.03%
2024/05/06	0	0.00	5	30.30	30.50	-5	3,629	-0.14%
2024/05/02	0	0.00	10	30.08	30.05	-10	3,534	-0.28%
2024/04/29	0	0.00	15	30.05	30.05	-15	3,473	-0.43%
2024/04/25	2	29.75	0	0.00	29.75	2	3,445	0.06%
2024/04/23	0	0.00	1	30.00	29.75	-1	3,548	-0.03%
2024/04/22	1	29.90	0	0.00	29.95	1	3,554	0.03%
2024/04/19	19	29.34	1	29.35	29.30	18	3,489	0.52%
2024/04/16	5	29.68	0	0.00	29.55	5	3,313	0.15%
2024/04/10	1	30.10	0	0.00	30.15	1	3,216	0.03%
2024/03/15	2	29.80	0	0.00	30.35	2	3,112	0.06%
2024/03/14	0	0.00	1	30.00	30.10	-1	2,930	-0.03%
2024/03/08	0	0.00	10	29.85	29.90	-10	2,815	-0.36%
2024/03/07	0	0.00	2	29.85	29.70	-2	2,803	-0.07%
2024/03/06	2	29.90	0	0.00	29.70	2	2,766	0.07%
2024/02/27	0	0.00	1	29.45	29.50	-1	2,689	-0.04%
2024/02/26	0	0.00	41	29.40	29.50	-41	2,685	-1.53%
2024/02/21	40	29.58	0	0.00	29.45	40	2,677	1.49%
2024/02/16	2	29.33	0	0.00	29.45	2	2,726	0.07%
2024/02/15	3	29.42	0	0.00	29.35	3	2,717	0.11%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/18	10	29.38	0	0.00	29.35	10	2,973	0.34%
2024/01/17	1	29.50	0	0.00	29.30	1	2,977	0.03%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/08	0	0.00	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	4	30.03	0	30.10	30.15	4	3,060	0.13%
2024/01/03	2	30.45	0	0.00	30.40	2	3,105	0.06%
2023/12/29	1	30.60	0	0.00	30.70	1	3,097	0.03%
2023/12/25	0	0.00	0.2	30.30	30.35	-0.2	3,063	-0.01%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/20	0	0.00	1	30.40	30.30	-1	3,053	-0.03%
2023/12/15	3	30.32	0	0.00	30.40	3	3,095	0.10%
2023/12/14	2	30.40	0	0.00	30.40	2	3,068	0.07%
2023/12/08	0	0.00	1	30.15	30.20	-1	3,341	-0.03%
2023/12/04	0	30.10	0	0.00	30.00	0	3,339	0.00%
2023/12/01	0	0.00	15	30.00	29.95	-15	3,340	-0.45%
2023/11/30	0.1	30.00	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	0	30.15	0	0.00	29.85	0	3,341	0.00%
2023/11/27	2	29.90	0	0.00	29.85	2	3,346	0.06%
2023/11/24	2	30.03	0	0.00	29.90	2	3,334	0.06%
2023/11/16	0	0.00	1	30.20	30.30	-1	3,254	-0.03%
2023/11/10	0	0.00	1	29.90	29.90	-1	3,229	-0.03%
2023/11/09	0	0.00	0.6	30.05	29.85	-0.6	3,244	-0.02%
2023/11/06	0	0.00	1	30.20	30.15	-1	3,295	-0.03%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/30	0	0.00	1	29.45	29.60	-1	3,424	-0.03%
2023/10/27	2	29.28	0	0.00	29.25	2	3,355	0.06%
2023/10/20	3	29.70	0	0.00	29.60	3	3,131	0.10%
2023/10/19	0	0.00	1	30.05	30.05	-1	3,081	-0.03%
2023/10/18	0	0.00	0.1	30.35	30.20	-0.1	3,075	0.00%
2023/10/13	0.1	30.50	0	0.00	30.40	0.1	3,125	0.00%
2023/09/21	8	30.05	0	0.00	29.85	8	3,596	0.22%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	1	31.10	1	31.10	30.80	0	3,581	0.00%
2023/09/13	4.1	30.06	3	30.05	30.25	1.1	3,336	0.03%
2023/09/11	4	29.75	0	0.00	29.80	4	3,355	0.12%
2023/09/08	2	29.55	0	0.00	29.45	2	3,406	0.06%
2023/09/06	0	0.00	12	29.70	29.55	-12	3,467	-0.35%
2023/09/05	1	29.30	0	0.00	29.75	1	3,470	0.03%
2023/09/01	1	29.90	0	0.00	29.95	1	3,435	0.03%
2023/08/29	0	0.00	3	29.70	29.80	-3	3,453	-0.09%
2023/08/18	0	0.00	2	29.43	29.35	-2	3,930	-0.05%
2023/08/17	0.1	29.30	1	29.25	29.15	-0.9	4,006	-0.02%
2023/08/14	13	29.27	0	0.00	29.25	13	4,345	0.30%
2023/08/11	0	0.00	2	29.85	29.80	-2	4,642	-0.04%
2023/08/10	7	29.69	0	0.00	29.70	7	4,863	0.14%
2023/08/09	10	29.93	0	0.00	29.90	10	5,045	0.20%
2023/08/08	0	0.00	1	30.05	29.95	-1	5,046	-0.02%
2023/08/04	3	29.88	0	0.00	29.80	3	5,035	0.06%
2023/08/02	0	0.00	0	30.30	29.95	0	4,979	0.00%
2023/08/01	3	30.20	0	0.00	30.20	3	4,914	0.06%
2023/07/31	0	0.00	1	30.25	30.15	-1	4,910	-0.02%
2023/07/20	0	0.00	1	30.50	30.50	-1	4,982	-0.02%
2023/07/19	1	30.25	1	30.45	30.25	0	4,985	0.00%
2023/07/18	2	30.10	0	0.00	30.25	2	4,982	0.04%
2023/07/17	1	30.10	0	0.00	30.15	1	4,948	0.02%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	3	30.52	0	0.00	30.25	3	4,957	0.06%
2023/07/12	1	30.70	0	0.00	30.80	1	4,956	0.02%
2023/07/11	0.1	31.10	6	31.05	31.20	-5.9	4,949	-0.12%
2023/07/07	3	31.27	5	31.10	31.05	-2	5,016	-0.04%
2023/07/06	6	31.82	15	31.58	31.55	-9	4,966	-0.18%
2023/07/03	0	0.00	2	32.30	32.40	-2	4,858	-0.04%
2023/06/30	1	32.00	7	32.11	32.15	-6	4,865	-0.12%
2023/06/28	1	32.15	0	0.00	32.15	1	4,837	0.02%
2023/06/26	2	32.45	0	0.00	32.35	2	4,801	0.04%
2023/06/21	5	32.53	0	0.00	32.60	5	4,828	0.10%
2023/06/19	0	0.00	1	32.55	32.35	-1	4,868	-0.02%
2023/06/16	0	0.00	3	32.35	32.45	-3	4,855	-0.06%
2023/06/15	1	32.40	0	0.00	32.50	1	4,829	0.02%
2023/06/05	1	32.90	0	0.00	32.80	1	5,112	0.02%
2023/06/01	0	0.00	5	32.65	32.65	-5	5,288	-0.09%
2023/05/31	2	32.63	0	0.00	32.55	2	5,290	0.04%
2023/05/29	0.1	32.40	0	0.00	32.40	0.1	5,129	0.00%
2023/05/25	0	0.00	1	33.00	32.90	-1	5,117	-0.02%
2023/05/22	0	0.00	1	33.00	32.95	-1	4,966	-0.02%
2023/05/19	2	32.70	11	32.75	32.60	-9	4,902	-0.18%
2023/05/18	1	32.75	36	33.25	32.70	-35	4,814	-0.73%
2023/05/17	30	32.75	4	32.59	33.30	26	4,601	0.56%
2023/05/16	10	32.15	18	32.18	32.25	-8	4,258	-0.19%
2023/05/15	16	31.84	4	31.93	31.80	12	4,032	0.30%
2023/05/10	2	30.83	0	0.00	30.95	2	3,817	0.05%
2023/05/08	0.1	31.15	0	0.00	31.25	0.1	3,838	0.00%
2023/05/04	0	0.00	1	31.15	31.20	-1	3,881	-0.03%
2023/04/21	0	0.00	1	30.80	30.85	-1	4,119	-0.02%
2023/04/19	1	30.60	1	30.60	30.75	0	4,138	0.00%
2023/04/14	0	0.00	5	30.80	30.90	-5	4,034	-0.12%
2023/04/13	0	0.00	17	30.83	30.90	-17	4,011	-0.42%
2023/04/12	0	0.00	10	30.40	30.50	-10	3,876	-0.26%
2023/04/11	0	0.00	5	30.30	30.40	-5	3,856	-0.13%
2023/04/10	0.1	30.20	0	0.00	30.15	0.1	3,798	0.00%
2023/04/06	0	0.00	8	30.20	30.20	-8	3,799	-0.21%
2023/03/31	1	30.20	0	0.00	30.25	1	3,790	0.03%
2023/03/30	0	0.00	2	30.15	30.15	-2	3,775	-0.05%
2023/03/27	1	30.05	0	0.00	30.00	1	3,851	0.03%
2023/03/23	0	0.00	20	29.91	30.00	-20	4,014	-0.50%
2023/03/10	0	0.00	2	30.05	29.90	-2	3,968	-0.05%
2023/03/06	1	30.05	11	29.96	30.05	-10	3,871	-0.26%
2023/03/02	1	29.35	30	29.35	29.35	-29	3,760	-0.77%
2023/03/01	63	29.49	60	29.30	29.30	3	3,740	0.08%
2023/02/24	30	29.42	15	29.40	29.40	15	3,679	0.41%
2023/02/23	0	0.00	15	29.40	29.25	-15	3,633	-0.41%
2023/02/20	0	0.00	5	29.35	29.30	-5	3,659	-0.14%
2023/02/09	0	0.00	2	29.05	28.90	-2	3,801	-0.05%
2023/02/08	0	0.00	1	29.13	28.95	-1	3,795	-0.03%
2023/02/07	0	0.00	1	29.06	28.90	-1	3,793	-0.03%
2023/02/06	2	29.25	0	0.00	29.10	2	3,752	0.05%
2023/02/01	0	0.00	12	29.28	29.35	-12	3,665	-0.33%
2023/01/31	0	0.00	20.1	29.15	29.20	-20.1	3,621	-0.56%
2023/01/16	0	0.00	10	28.90	28.95	-10	3,432	-0.29%
2023/01/12	1	28.70	0	0.00	28.65	1	3,432	0.03%
2023/01/09	0	0.00	2	29.15	29.20	-2	3,422	-0.06%
2023/01/04	0	0.00	0.1	28.90	28.85	-0.1	3,409	0.00%
2023/01/03	0	0.00	1	28.75	28.80	-1	3,430	-0.03%
2022/12/30	0	0.00	3	28.80	28.75	-3	3,427	-0.09%
2022/12/27	0	0.00	0	29.10	28.95	0	3,488	0.00%
2022/12/26	0	0.00	1	29.00	29.00	-1	3,491	-0.03%
2022/12/15	0	0.00	4	29.20	29.15	-4	3,477	-0.12%
2022/12/12	1	28.50	0	0.00	28.60	1	3,296	0.03%
2022/11/30	0	0.00	7	28.35	28.95	-7	3,289	-0.21%
2022/11/25	0	0.00	1	28.50	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	7	28.31	28.35	-7	3,110	-0.23%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/17	2	28.05	1	28.15	28.25	1	3,106	0.03%
2022/11/15	0	0.00	9	28.60	28.60	-9	3,055	-0.29%
2022/11/11	1	28.20	0	0.00	28.20	1	2,955	0.03%
2022/11/09	0	0.00	2	28.08	28.20	-2	2,910	-0.07%
2022/11/08	0.2	27.90	1	28.05	28.05	-0.8	2,887	-0.03%
2022/11/01	2	27.85	0	0.00	27.85	2	2,895	0.07%
2022/10/27	9	27.80	0	0.00	27.95	9	2,952	0.30%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/24	0	0.00	20	27.60	27.40	-20	2,985	-0.67%
2022/10/20	11	27.29	0	0.00	27.40	11	2,974	0.37%
2022/10/19	1	27.75	1	28.00	27.55	0	2,947	0.00%
2022/10/18	1	27.95	0	0.00	28.15	1	2,920	0.03%
2022/10/14	0	0.00	1	27.95	27.80	-1	2,902	-0.03%
2022/10/13	2	27.65	0	0.00	27.60	2	2,913	0.07%
2022/10/12	1	28.20	0	0.00	28.40	1	2,906	0.03%
2022/09/28	0	0.00	1	28.45	28.00	-1	3,310	-0.03%
2022/09/27	1	28.50	0	0.00	28.50	1	3,299	0.03%
2022/09/21	2	28.80	0	0.00	28.80	2	3,324	0.06%
2022/09/20	3	28.90	2	28.95	28.95	1	3,301	0.03%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	2	28.95	29.00	-2	3,165	-0.06%
2022/09/07	8	28.24	0	0.00	28.45	8	3,213	0.25%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/09/01	1	28.70	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	0.00	1	29.20	29.20	-1	3,233	-0.03%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/25	0	0.00	1	28.85	28.75	-1	3,218	-0.03%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/08/19	1	29.00	0	0.00	29.20	1	3,485	0.03%
2022/08/10	0	0.00	10	28.75	28.70	-10	3,682	-0.27%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/08	10	28.75	2	28.75	28.75	8	3,734	0.21%
2022/08/05	2	29.05	0	0.00	28.90	2	3,775	0.05%
2022/08/04	1	28.45	0	0.00	28.45	1	3,853	0.03%
2022/07/29	0	0.00	5	29.10	29.25	-5	3,954	-0.13%
2022/07/27	0	0.00	1	29.20	29.25	-1	3,948	-0.03%
2022/07/21	0	0.00	20	29.25	29.20	-20	4,054	-0.49%
2022/07/20	1	29.05	0	0.00	29.00	1	4,029	0.02%
2022/07/19	1	29.35	10	29.50	29.35	-9	4,022	-0.22%
2022/07/15	0	0.00	1	29.25	29.30	-1	3,957	-0.03%
2022/07/14	6	29.48	1	29.10	29.30	5	3,930	0.13%
2022/07/12	0	0.00	10	28.60	28.65	-10	3,668	-0.27%
2022/07/11	0	0.00	2	28.70	28.55	-2	3,618	-0.06%
2022/07/08	2	28.58	9	28.09	28.60	-7	3,620	-0.19%
2022/07/07	12	28.28	5	28.05	28.10	7	3,567	0.20%
2022/07/05	10	27.70	10	28.00	28.05	0	3,515	0.00%
2022/06/30	0	0.00	9	28.20	28.05	-9	3,563	-0.25%
2022/06/29	0	0.00	10	28.45	28.45	-10	3,525	-0.28%
2022/06/27	20	28.13	7	28.11	28.15	13	3,517	0.37%
2022/06/24	1	28.20	1	28.05	28.15	0	3,491	0.00%
2022/06/13	6	27.55	0	0.00	27.50	6	3,501	0.17%
2022/06/01	0	0.00	6	27.98	27.80	-6	3,619	-0.17%
2022/05/31	6	27.70	0	0.00	27.70	6	3,647	0.16%
2022/05/30	0	0.00	0.1	28.20	28.25	-0.1	3,484	0.00%
2022/05/24	0	0.00	1	27.75	27.75	-1	3,611	-0.03%
2022/05/17	20	27.20	4	27.25	27.15	16	3,719	0.43%
2022/05/16	0	0.00	4	27.00	27.10	-4	3,691	-0.11%
2022/05/13	0	0.00	2	26.58	26.75	-2	3,681	-0.05%
2022/05/12	5	26.67	0	0.00	26.30	5	3,646	0.14%
2022/05/11	5	27.02	0	0.00	26.95	5	3,534	0.14%
2022/05/06	0	0.00	5	27.70	27.70	-5	3,499	-0.14%
2022/05/05	0	0.00	4	28.10	28.00	-4	3,529	-0.11%
2022/05/04	10	28.00	11	27.95	27.95	-1	3,547	-0.03%
2022/04/25	2	28.18	0	0.00	28.20	2	3,857	0.05%
2022/04/22	0	0.00	0.1	28.40	28.55	-0.1	3,853	0.00%
2022/04/21	1	28.35	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0	0.00	2	28.50	28.55	-2	3,846	-0.05%
2022/04/14	0	0.00	0	28.80	28.65	0	3,841	0.00%
2022/04/13	0	0.00	1	28.60	28.65	-1	3,838	-0.03%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	3	28.25	0	0.00	28.30	3	3,797	0.08%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	5	28.50	1	28.50	28.45	4	3,739	0.11%
2022/04/06	1	28.60	1	28.60	28.70	0	3,716	0.00%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/30	0	0.00	2	29.10	29.10	-2	3,725	-0.05%
2022/03/29	0	0.00	1	28.90	28.90	-1	3,695	-0.03%
2022/03/28	1	28.75	0	0.00	28.75	1	3,699	0.03%
2022/03/25	3	28.82	0	0.00	28.80	3	3,696	0.08%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.15	2	29.15	29.20	-1	3,802	-0.03%
2022/03/21	0	0.00	3.3	29.10	29.10	-3.3	3,894	-0.08%
2022/03/14	0	0.00	1	28.70	28.70	-1	3,899	-0.03%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	2	28.60	28.65	-2	3,951	-0.05%
2022/03/09	0	0.00	2	28.30	28.20	-2	3,972	-0.05%
2022/03/08	7	28.26	0	0.00	28.05	7	4,013	0.17%
2022/03/07	14	28.60	0	0.00	28.50	14	3,964	0.35%
2022/03/03	2	29.35	0	0.00	29.35	2	4,174	0.05%
2022/03/01	4	29.43	1	29.50	29.50	3	4,511	0.07%
2022/02/24	21	29.12	0	0.00	29.00	21	4,470	0.47%
2022/02/23	0.3	29.35	0	0.00	29.15	0.3	4,498	0.01%
2022/02/17	0	0.00	3	29.32	29.50	-3	4,710	-0.06%
2022/02/09	0	0.00	1	29.15	29.15	-1	4,741	-0.02%
2022/01/26	0	0.00	1	28.25	28.45	-1	4,655	-0.02%
2022/01/25	4	28.19	0	0.00	28.15	4	4,681	0.09%
2022/01/24	1	28.35	0	0.00	28.45	1	4,593	0.02%
2022/01/21	4	28.58	0	0.00	28.55	4	4,594	0.09%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	2	28.93	0	0.00	28.80	2	4,486	0.04%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/17	2	29.13	0	0.00	29.10	2	4,323	0.05%
2022/01/13	10	29.30	0	0.00	29.45	10	4,297	0.23%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	2	29.28	6	29.25	29.35	-4	4,393	-0.09%
2022/01/03	4	29.31	0	0.00	29.40	4	4,446	0.09%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/20	1	29.30	0	0.00	29.30	1	4,662	0.02%
2021/12/15	10	29.20	0	0.00	29.15	10	4,654	0.21%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/06	1	29.50	1	29.60	29.55	0	4,555	0.00%
2021/12/03	5	29.75	2.3	29.85	29.65	2.8	4,539	0.06%
2021/12/02	0	0.00	5	29.90	29.90	-5	4,519	-0.11%
2021/12/01	0	0.00	14	29.60	29.90	-14	4,464	-0.31%
2021/11/30	14.1	30.07	0	0.00	29.65	14.1	4,428	0.32%
2021/11/26	0	0.00	4	30.56	30.05	-4	4,078	-0.10%
2021/11/25	5	30.37	0	0.00	30.60	5	3,994	0.13%
2021/11/24	10	29.85	1	29.95	29.95	9	3,739	0.24%
2021/11/22	1	29.65	4	29.69	29.70	-3	3,635	-0.08%
2021/11/19	7.1	29.57	0	0.00	29.40	7.1	3,579	0.20%
2021/11/17	1	29.05	0	0.00	29.20	1	3,482	0.03%
2021/11/09	0	0.00	4	29.29	29.35	-4	3,603	-0.11%
2021/11/04	1	29.00	0	0.00	29.00	1	3,519	0.03%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	1	28.95	2	29.03	29.05	-1	3,419	-0.03%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/26	1	29.15	1	29.30	29.25	0	3,395	0.00%
2021/10/25	0	0.00	1	29.20	29.25	-1	3,393	-0.03%
2021/10/22	1	29.25	0	29.40	29.30	1	3,456	0.03%
2021/10/21	0.4	29.45	1	29.45	29.35	-0.6	3,498	-0.02%
2021/10/19	3	29.35	0	0.00	29.35	3	3,699	0.08%
2021/10/18	0.2	29.50	0	0.00	29.30	0.2	3,686	0.01%
2021/10/15	0	0.00	1	29.25	29.35	-1	3,676	-0.03%
2021/10/07	30	29.15	0	0.00	29.15	30	3,704	0.81%
2021/10/06	3	28.95	20	29.00	28.85	-17	3,682	-0.46%
2021/10/04	2	29.00	0	0.00	29.00	2	3,646	0.05%
2021/10/01	4	29.33	0	0.00	29.20	4	3,611	0.11%
2021/09/30	0	0.00	0	29.70	29.60	0	3,587	0.00%
2021/09/29	0	0.00	2	29.55	29.60	-2	3,609	-0.06%
2021/09/27	10	29.90	0	0.00	29.85	10	3,621	0.28%
2021/09/23	0	0.00	5	29.50	29.85	-5	3,657	-0.14%
2021/09/22	3	29.00	50	28.95	29.35	-47	3,673	-1.28%
2021/09/14	0	0.00	3	29.90	29.90	-3	3,537	-0.08%
2021/09/13	0	0.00	2.2	29.70	29.70	-2.2	3,596	-0.06%
2021/09/10	0	0.00	1	29.65	29.75	-1	3,691	-0.03%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/03	0	0.00	11	30.00	30.05	-11	4,038	-0.27%
2021/09/01	1	30.05	0	0.00	30.15	1	4,071	0.02%
2021/08/31	0	0.00	4	30.13	30.20	-4	4,111	-0.10%
2021/08/26	1	29.65	0	0.00	29.90	1	4,147	0.02%
2021/08/24	0	0.00	4	29.65	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	2	29.38	29.40	-2	4,287	-0.05%
2021/08/20	2	28.85	0	0.00	28.80	2	4,336	0.05%
2021/08/19	10	28.90	0	0.00	29.05	10	4,446	0.22%
2021/08/18	7.1	28.90	0	0.00	29.30	7.1	4,412	0.16%
2021/08/16	10	29.21	0	0.00	29.10	10	4,374	0.23%
2021/08/13	4	29.90	1	30.00	30.00	3	4,365	0.07%
2021/08/10	3	30.07	0	0.00	29.95	3	4,522	0.07%
2021/08/06	2	30.25	0	0.00	30.25	2	4,778	0.04%
2021/07/30	0	0.00	1	30.25	30.35	-1	5,530	-0.02%
2021/07/27	0	0.00	1	30.15	30.15	-1	5,673	-0.02%
2021/07/26	0	0.00	4	31.00	30.55	-4	5,761	-0.07%
2021/07/23	6	30.74	0	0.00	30.90	6	5,757	0.10%
2021/07/22	0	0.00	2	30.00	30.10	-2	5,656	-0.04%
2021/07/20	1	29.90	0	0.00	29.95	1	5,753	0.02%
2021/07/16	0	0.00	10	29.95	29.90	-10	5,893	-0.17%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/14	4	29.70	1	29.70	29.70	3	6,122	0.05%
2021/07/12	6	29.73	0	0.00	29.70	6	6,279	0.10%
2021/07/09	2	29.73	0	0.00	29.85	2	6,341	0.03%
2021/07/08	1	29.90	0	0.00	29.95	1	6,355	0.02%
2021/07/07	2	29.80	0	0.00	29.90	2	6,382	0.03%
2021/07/06	0	0.00	3	30.15	29.95	-3	6,432	-0.05%
2021/07/05	0	0.00	18	29.81	29.95	-18	6,447	-0.28%
2021/07/02	4	29.76	0	0.00	29.80	4	6,506	0.06%
2021/07/01	0	0.00	7	29.84	29.90	-7	6,520	-0.11%
2021/06/30	5	29.89	0	0.00	29.90	5	6,573	0.08%
2021/06/29	15	29.72	14	29.93	30.00	1	6,648	0.02%
2021/06/28	3	29.75	5	29.95	30.05	-2	6,745	-0.03%
2021/06/25	8	29.94	11	30.01	30.05	-3	6,797	-0.04%
2021/06/24	5	29.90	0	0.00	29.95	5	6,815	0.07%
2021/06/23	50	29.90	4	29.99	30.00	46	6,835	0.67%
2021/06/21	3	29.52	12	29.53	29.45	-9	6,801	-0.13%
2021/06/18	14	29.08	0	0.00	29.00	14	6,780	0.21%
2021/06/17	3	29.30	0	0.00	29.40	3	6,589	0.05%
2021/06/16	9	29.75	0	0.00	29.55	9	6,722	0.13%
2021/06/15	1	29.85	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	0	29.65	29.65	0	6,886	0.00%
2021/06/09	0	0.00	1	29.35	29.35	-1	6,951	-0.01%
2021/06/08	3	29.15	0	0.00	29.15	3	6,975	0.04%
2021/06/07	2	29.23	0	0.00	29.20	2	6,996	0.03%
2021/06/03	2	29.98	2	30.15	30.15	0	7,030	0.00%
2021/06/02	0	0.00	2	30.05	30.20	-2	7,036	-0.03%
2021/06/01	1	29.90	0	0.00	29.95	1	7,048	0.01%
2021/05/31	2	28.88	11	28.94	29.45	-9	7,120	-0.13%
2021/05/28	0	0.00	10	29.00	28.90	-10	7,173	-0.14%
2021/05/27	16	28.85	1	28.55	29.25	15	7,192	0.21%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/25	11	28.31	0.1	28.40	28.30	10.9	7,453	0.15%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	1	28.00	1	28.35	28.10	0	7,633	0.00%
2021/05/20	6	28.15	2	28.05	28.15	4	7,651	0.05%
2021/05/19	11	28.34	14	28.21	28.50	-3	7,659	-0.04%
2021/05/18	7	27.74	3	27.30	27.85	4	7,698	0.05%
2021/05/14	2	28.75	0	0.00	28.85	2	7,554	0.03%
2021/05/13	3	28.55	0	0.00	28.30	3	7,532	0.04%
2021/05/12	1.2	29.43	0	0.00	28.65	1.2	7,417	0.02%
2021/05/11	4	30.65	2	30.75	30.10	2	7,151	0.03%
2021/05/07	0	0.00	10	30.75	31.00	-10	7,155	-0.14%
2021/05/06	2	30.40	0	0.00	30.60	2	7,185	0.03%
2021/05/05	1	30.50	0	0.00	30.55	1	7,199	0.01%
2021/05/04	0	0.00	25	30.41	30.35	-25	7,239	-0.35%
2021/05/03	0	0.00	5	30.90	30.75	-5	7,182	-0.07%
2021/04/27	0	0.00	1	31.25	31.35	-1	7,400	-0.01%
2021/04/26	10	31.35	0	0.00	31.35	10	7,451	0.13%
2021/04/23	0	0.00	3	31.10	31.20	-3	7,490	-0.04%
2021/04/22	5	31.35	0.2	31.45	31.25	4.8	7,521	0.06%
2021/04/21	0	0.00	4	31.55	31.35	-4	7,460	-0.05%
2021/04/20	5	31.55	0	0.00	31.55	5	7,485	0.07%
2021/04/19	4	31.20	31	31.19	31.25	-27	7,449	-0.36%
2021/04/16	1	30.70	0	0.00	30.90	1	7,421	0.01%
2021/04/14	1	30.70	10	30.65	30.65	-9	7,534	-0.12%
2021/04/13	1	30.70	0	0.00	30.70	1	7,633	0.01%
2021/04/12	0	0.00	2	30.78	30.85	-2	7,651	-0.03%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/03/31	6	31.30	11	31.35	31.45	-5	7,876	-0.06%
2021/03/30	0	0.00	1	30.95	31.00	-1	7,810	-0.01%
2021/03/29	1	30.60	0	0.00	30.85	1	7,880	0.01%
2021/03/26	0	0.00	1	30.55	30.50	-1	7,962	-0.01%
2021/03/25	3	30.50	0	0.00	30.60	3	8,025	0.04%
2021/03/19	2	31.20	4	30.45	31.20	-2	8,107	-0.02%
2021/03/18	0	0.00	5	30.90	30.80	-5	8,015	-0.06%
2021/03/17	0	0.00	2	30.55	30.50	-2	7,980	-0.03%
2021/03/15	1	30.70	0	0.00	30.70	1	8,046	0.01%
2021/03/12	1	30.65	0	0.00	30.80	1	8,125	0.01%
2021/03/11	2	30.80	0	0.00	30.85	2	8,197	0.02%
2021/03/10	7	30.70	0	0.00	30.75	7	8,288	0.08%
2021/03/09	0	0.00	9	30.79	30.75	-9	8,363	-0.11%
2021/03/05	0	0.00	2	30.73	30.60	-2	8,433	-0.02%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/03/03	2	30.90	7	30.65	31.00	-5	8,552	-0.06%
2021/03/02	7	30.75	0	0.00	30.50	7	8,487	0.08%
2021/02/26	3	30.15	1.2	30.53	30.15	1.8	8,495	0.02%
2021/02/25	0	0.00	2	30.85	31.00	-2	8,286	-0.02%
2021/02/24	0	0.00	17.3	30.81	30.65	-17.3	8,213	-0.21%
2021/02/23	19	30.58	0	0.00	30.70	19	8,214	0.23%
2021/02/22	10	30.15	1.2	30.20	30.05	8.8	8,151	0.11%
2021/02/19	1	29.75	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	1	29.95	29.85	-1	8,177	-0.01%
2021/02/05	0	0.00	5	29.40	29.40	-5	8,095	-0.06%
2021/02/03	5	29.00	0	0.00	29.10	5	8,116	0.06%
2021/02/02	0	0.00	9	28.79	29.15	-9	8,300	-0.11%
2021/02/01	1.2	28.91	0.2	28.98	28.80	1	8,314	0.01%
2021/01/29	0	0.00	1	29.00	28.90	-1	8,297	-0.01%
2021/01/28	0.1	29.10	2	29.10	29.05	-1.9	8,163	-0.02%
2021/01/27	1	29.25	1	29.60	29.25	0	8,114	0.00%
2021/01/21	2	29.10	0	0.00	29.10	2	7,896	0.03%
2021/01/20	10	29.45	4	29.50	29.05	6	7,834	0.08%
2021/01/19	1	29.95	0	0.00	30.00	1	7,606	0.01%
2021/01/18	0	0.00	1.2	30.03	30.05	-1.2	7,515	-0.02%
2021/01/15	0	0.00	1	30.40	30.30	-1	7,417	-0.01%
2021/01/14	1	30.55	0	0.00	30.60	1	7,333	0.01%
2021/01/13	3	30.48	1	30.45	30.50	2	7,286	0.03%
2021/01/12	1	30.45	0	0.00	30.65	1	7,175	0.01%
2021/01/08	2	30.50	1	30.65	30.70	1	6,961	0.01%
2021/01/07	0.1	30.80	0	0.00	30.75	0.1	6,847	0.00%
2021/01/06	12	30.55	3	30.60	30.55	9	6,764	0.13%
2021/01/05	11	30.75	0	0.00	30.75	11	6,625	0.17%
2021/01/04	15	31.20	0	0.00	31.10	15	6,574	0.23%
2020/12/31	0	0.00	13	31.50	31.70	-13	6,471	-0.20%
2020/12/29	0	0.00	11	31.30	31.30	-11	6,295	-0.17%
2020/12/28	3	31.40	0	0.00	31.30	3	6,252	0.05%
2020/12/25	1	30.80	0	0.00	30.90	1	6,079	0.02%
2020/12/24	0	30.65	1.1	30.66	30.75	-1.1	6,060	-0.02%
2020/12/23	12.1	30.34	0	0.00	30.55	12.1	6,010	0.20%
2020/12/22	5	30.84	14	31.27	30.50	-9	5,905	-0.15%
2020/12/21	20	31.23	0	0.00	31.20	20	5,914	0.34%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/16	0	0.00	3	30.80	30.70	-3	5,759	-0.05%
2020/12/15	1	30.60	0	0.00	30.40	1	5,726	0.02%
2020/12/14	0	0.00	1	30.95	30.80	-1	5,622	-0.02%
2020/12/11	0.1	30.90	0	0.00	30.75	0.1	5,561	0.00%
2020/12/10	0.1	30.99	0	0.00	30.80	0.1	5,481	0.00%
2020/12/09	2	30.85	0	30.95	30.85	2	5,395	0.04%
2020/12/08	2	31.00	0	0.00	30.95	2	5,338	0.04%
2020/12/07	1	31.25	0	0.00	31.25	1	5,214	0.02%
2020/12/04	25.1	31.44	4	31.51	31.60	21.1	5,173	0.41%
2020/12/03	0	0.00	2	31.35	31.30	-2	5,041	-0.04%
2020/12/02	7	31.05	0	0.00	31.05	7	4,954	0.14%
2020/12/01	4	31.10	0	0.00	31.10	4	4,894	0.08%
2020/11/30	5	31.06	0	0.00	31.45	5	4,828	0.10%
2020/11/27	1	31.15	1	31.30	31.25	0	4,585	0.00%
2020/11/26	0.1	31.30	0	0.00	31.20	0.1	4,538	0.00%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/24	5	31.35	0	0.00	31.35	5	4,495	0.11%
2020/11/23	5	31.40	0	0.00	31.40	5	4,451	0.11%
2020/11/20	0	0.00	1	31.45	31.40	-1	4,370	-0.02%
2020/11/19	1	31.50	0	0.00	31.45	1	4,340	0.02%
2020/11/18	7	31.79	0	0.00	31.80	7	4,278	0.16%
2020/11/16	1	31.60	0	0.00	31.65	1	4,265	0.02%
2020/11/12	1	31.55	0	0.00	31.45	1	4,230	0.02%
2020/11/11	1	31.65	1	31.50	31.70	0	4,260	0.00%
2020/11/10	5	31.89	2	32.00	31.60	3	4,349	0.07%
2020/11/09	0	0.00	3	30.78	30.80	-3	4,129	-0.07%
2020/11/06	0	0.00	1	30.30	30.30	-1	4,112	-0.02%
2020/11/02	0	0.00	3	30.25	30.25	-3	4,339	-0.07%
2020/10/28	2	30.53	0	0.00	30.50	2	4,456	0.04%
2020/10/27	0	0.00	1	30.80	30.80	-1	4,523	-0.02%
2020/10/26	0	0.00	1	30.95	30.90	-1	4,566	-0.02%
2020/10/20	5	30.51	0	0.00	30.55	5	4,761	0.11%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/13	10	30.90	10	30.85	30.85	0	4,789	0.00%
2020/10/12	0	0.00	1	31.00	31.10	-1	4,868	-0.02%
2020/10/05	0	0.00	2	31.85	31.55	-2	5,241	-0.04%
2020/09/30	0	0.00	1	31.65	31.65	-1	5,360	-0.02%
2020/09/25	0	0.00	2	30.63	30.75	-2	5,650	-0.04%
2020/09/24	8	30.50	0	0.00	30.35	8	5,649	0.14%
2020/09/22	0	0.00	2	31.60	31.60	-2	5,664	-0.04%
2020/09/21	0	0.00	1	32.10	31.90	-1	5,691	-0.02%
2020/09/18	1	31.75	2	31.80	32.00	-1	5,704	-0.02%
2020/09/17	3	31.98	2	32.20	32.00	1	5,739	0.02%
2020/09/16	1	32.20	0	0.00	32.15	1	5,808	0.02%
2020/09/14	1	31.95	1	32.00	32.05	0	6,119	0.00%
2020/09/11	22	31.94	0	0.00	31.95	22	6,242	0.35%
2020/09/09	1	32.05	0	0.00	32.15	1	6,405	0.02%
2020/09/04	10	32.30	0	0.00	32.35	10	6,672	0.15%
2020/09/03	0	0.00	1	32.70	32.55	-1	6,689	-0.01%
2020/08/27	2	32.70	0	0.00	32.60	2	7,065	0.03%
2020/08/26	0	0.00	1	32.95	32.85	-1	7,156	-0.01%
2020/08/25	1	32.55	3	32.90	33.00	-2	7,334	-0.03%
2020/08/24	1	32.35	1	32.35	32.35	0	7,559	0.00%
2020/08/21	11	32.60	0	0.00	32.60	11	7,857	0.14%
2020/08/20	3	32.25	0	0.00	32.35	3	8,286	0.04%
2020/08/19	0	0.00	3	33.28	33.20	-3	8,499	-0.04%
2020/08/17	0	0.00	11	34.15	33.95	-11	8,870	-0.12%
2020/08/14	14	33.71	3	33.52	33.95	11	9,002	0.12%
2020/08/13	4	32.68	1	32.65	32.70	3	8,977	0.03%
2020/08/12	1	32.35	0	0.00	32.25	1	9,114	0.01%
2020/08/11	7	32.29	0	0.00	32.20	7	9,109	0.08%
2020/08/10	1	32.45	0	0.00	32.60	1	9,056	0.01%
2020/08/07	3	32.48	0	0.00	32.45	3	9,038	0.03%
2020/08/06	9	33.00	3	32.95	33.00	6	8,906	0.07%
2020/08/05	1	33.30	0	0.00	33.30	1	8,831	0.01%
2020/08/04	2	33.40	1	33.35	33.30	1	8,797	0.01%
2020/08/03	3	33.30	0	0.00	32.95	3	8,789	0.03%
2020/07/31	1	33.35	0	0.00	33.30	1	8,736	0.01%
2020/07/30	4	33.38	0	0.00	33.35	4	8,663	0.05%
2020/07/29	12	33.82	0	0.00	33.55	12	8,611	0.14%
2020/07/28	0	0.00	5	33.60	33.80	-5	8,578	-0.06%
2020/07/27	1	34.25	1	34.10	34.05	0	8,606	0.00%
2020/07/24	0	0.00	1	34.65	34.60	-1	8,637	-0.01%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/20	1	34.65	0	0.00	34.90	1	8,684	0.01%
2020/07/16	3	34.93	0	0.00	34.80	3	8,743	0.03%
2020/07/15	19	35.75	18	35.49	35.25	1	8,686	0.01%
2020/07/13	1	35.15	0	0.00	35.20	1	8,580	0.01%
2020/07/10	1	35.60	1	35.45	35.40	0	8,536	0.00%
2020/07/09	2	36.25	0	0.00	36.05	2	8,495	0.02%
2020/07/08	4	36.43	1	36.50	36.55	3	8,401	0.04%
2020/07/07	3	37.20	8	37.05	37.15	-5	8,331	-0.06%
2020/07/06	0	0.00	1	37.20	37.15	-1	8,400	-0.01%
2020/07/03	0	0.00	4	37.00	37.05	-4	8,455	-0.05%
2020/07/02	0	0.00	10	36.75	36.75	-10	8,519	-0.12%
2020/07/01	2	36.73	1	36.70	36.50	1	8,500	0.01%
2020/06/30	20	36.61	0	0.00	36.50	20	8,447	0.24%
2020/06/29	7.2	36.52	1	36.75	36.50	6.2	8,476	0.07%
2020/06/24	8	36.85	6	37.04	36.85	2	8,512	0.02%
2020/06/23	1	36.45	0	0.00	36.55	1	8,468	0.01%
2020/06/22	5	36.33	0	0.00	36.15	5	8,436	0.06%
2020/06/19	0	0.00	3	36.85	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	3	37.02	0	0.00	37.20	3	8,354	0.04%
2020/06/15	1	37.20	3	37.30	37.05	-2	8,556	-0.02%
2020/06/12	1	37.35	0	0.00	37.50	1	8,674	0.01%
2020/06/11	3	38.00	0	0.00	38.00	3	8,813	0.03%
2020/06/10	0	0.00	20	38.60	38.50	-20	8,780	-0.23%
2020/06/09	4	38.50	2	38.45	38.50	2	9,065	0.02%
2020/06/04	4	38.44	0	0.00	38.40	4	9,142	0.04%
2020/06/02	1	38.40	0	0.00	38.15	1	9,169	0.01%
2020/06/01	3	38.35	3	38.37	38.30	0	9,129	0.00%
2020/05/29	0	0.00	5	38.05	37.70	-5	9,010	-0.06%
2020/05/28	14	38.59	13	38.51	38.45	1	8,816	0.01%
2020/05/27	4	39.44	36	39.10	39.30	-32	8,620	-0.37%
2020/05/26	16	38.24	46	37.92	38.25	-30	8,258	-0.36%
2020/05/25	9	37.17	2	37.23	37.30	7	8,000	0.09%
2020/05/22	2	35.50	4	35.85	35.45	-2	7,693	-0.03%
2020/05/21	41	35.86	0	0.00	36.10	41	7,691	0.53%
2020/05/20	1	35.25	11	35.05	35.10	-10	7,521	-0.13%
2020/05/19	10	34.60	5	34.63	34.55	5	7,388	0.07%
2020/05/15	0	0.00	0	33.65	33.50	0	7,222	0.00%
2020/05/14	2	33.60	0	0.00	33.60	2	7,235	0.03%
2020/05/13	1	33.80	0	0.00	33.90	1	7,230	0.01%
2020/05/11	0	0.00	3	33.82	33.85	-3	7,256	-0.04%
2020/05/08	0	0.00	1	33.45	33.50	-1	7,211	-0.01%
2020/05/07	0	0.00	1	33.40	33.45	-1	7,261	-0.01%
2020/05/06	0	0.00	1	33.40	33.40	-1	7,249	-0.01%
2020/05/05	0	0.00	0	33.60	33.35	0	7,266	0.00%
2020/05/04	2	33.25	0	0.00	33.45	2	7,260	0.03%
2020/04/30	5	34.20	2	34.38	34.10	3	7,241	0.04%
2020/04/29	7	33.60	13	33.60	34.00	-6	7,203	-0.08%
2020/04/28	7	32.92	2	32.65	33.05	5	7,169	0.07%
2020/04/27	1	32.15	2	32.13	32.25	-1	7,344	-0.01%
2020/04/24	2	31.55	1	31.55	31.50	1	7,326	0.01%
2020/04/23	0	0.00	1	31.80	31.75	-1	7,357	-0.01%
2020/04/21	2	31.65	4	31.60	31.50	-2	7,353	-0.03%
2020/04/17	1	32.20	0	0.00	32.25	1	7,385	0.01%
2020/04/16	3	32.00	3	32.05	32.15	0	7,387	0.00%
2020/04/15	8	32.41	0	0.00	32.45	8	7,373	0.11%
2020/04/13	4	31.31	0	0.00	31.05	4	7,312	0.05%
2020/04/09	2	31.30	1	31.75	31.65	1	7,379	0.01%
2020/04/08	0	0.00	3	30.10	30.00	-3	7,202	-0.04%
2020/04/07	0	0.00	1	28.95	28.85	-1	7,087	-0.01%
2020/03/25	0	0.00	3	29.47	29.55	-3	7,874	-0.04%
2020/03/24	2	29.10	0	0.00	28.90	2	7,785	0.03%
2020/03/23	3	28.10	4	27.90	27.80	-1	7,672	-0.01%
2020/03/20	1	28.00	0	0.00	27.55	1	7,571	0.01%
2020/03/19	1	26.90	0	0.00	27.05	1	7,399	0.01%
2020/03/17	2	28.40	10	28.90	28.40	-8	7,053	-0.11%
2020/03/16	0	0.00	35	29.80	29.60	-35	6,780	-0.52%
2020/03/13	0	0.00	1	29.10	29.70	-1	6,662	-0.02%
2020/03/12	3	31.17	0	0.00	31.10	3	6,318	0.05%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/09	3	33.22	0	0.00	33.00	3	5,850	0.05%
2020/03/04	0	0.00	2	34.30	34.25	-2	5,566	-0.04%
2020/03/03	7	33.81	10	33.70	33.65	-3	5,480	-0.05%
2020/03/02	12	33.89	2	33.80	33.70	10	5,379	0.19%
2020/02/27	0	0.00	2	34.40	34.50	-2	5,370	-0.04%
2020/02/26	2	34.70	0	0.00	34.55	2	5,273	0.04%
2020/02/24	2	34.98	0	0.00	35.10	2	5,187	0.04%
2020/02/21	1	35.40	1	35.45	35.50	0	5,102	0.00%
2020/02/20	2	35.70	0	0.00	35.55	2	5,059	0.04%
2020/02/19	2	35.73	11	36.00	36.05	-9	5,028	-0.18%
2020/02/17	0	0.00	1	35.55	35.60	-1	5,032	-0.02%
2020/02/12	20	35.95	0	0.00	36.00	20	5,116	0.39%
2020/02/11	0	0.00	1	35.90	35.90	-1	5,100	-0.02%
2020/02/10	1	35.80	0	0.00	35.80	1	5,115	0.02%
2020/02/06	1	36.50	0	0.00	36.55	1	5,057	0.02%
2020/02/05	2	35.85	2	36.20	36.05	0	5,043	0.00%
2020/02/04	3	36.17	1	36.30	36.20	2	5,041	0.04%
2020/02/03	1	35.80	0	0.00	35.55	1	5,036	0.02%
2020/01/31	1	36.60	0	0.00	36.15	1	4,993	0.02%
2020/01/30	2	36.70	27	36.13	36.05	-25	4,953	-0.50%
2020/01/20	5	39.00	0	0.00	38.95	5	4,730	0.11%
2020/01/17	1	38.80	1	38.90	39.00	0	4,737	0.00%
2020/01/16	5	38.82	2	38.80	38.80	3	4,719	0.06%
2020/01/13	0	0.00	1	38.80	38.80	-1	4,708	-0.02%
2020/01/10	10	38.53	8	38.63	38.25	2	4,654	0.04%
2020/01/07	4	37.93	1	38.05	37.90	3	4,575	0.07%
2019/12/31	5	38.60	0	0.00	38.40	5	4,541	0.11%
2019/12/27	1	38.65	2	38.35	38.60	-1	4,795	-0.02%
2019/12/26	3	38.75	1	38.45	38.45	2	4,798	0.04%
2019/12/25	7	38.89	0	0.00	38.80	7	4,861	0.14%
2019/12/24	2	40.05	56	40.30	39.20	-54	4,788	-1.13%
2019/12/23	2	39.10	21	38.77	39.70	-19	4,536	-0.42%
2019/12/20	19	37.28	7	37.64	38.15	12	4,277	0.28%
2019/12/18	0	0.00	1	36.30	36.30	-1	4,092	-0.02%
2019/12/11	0	0.00	1	35.70	35.90	-1	4,161	-0.02%
2019/12/04	0	0.00	10	35.65	35.95	-10	4,995	-0.20%
2019/12/03	10	35.80	0	0.00	35.75	10	5,091	0.20%
2019/11/27	11	36.19	1	36.10	36.15	10	5,314	0.19%
2019/11/22	0	0.00	1	36.25	36.45	-1	5,478	-0.02%
2019/11/21	0	0.00	6	36.32	36.40	-6	5,538	-0.11%
2019/11/19	1	35.90	0	0.00	36.00	1	5,839	0.02%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/13	6	35.40	0	0.00	35.20	6	6,446	0.09%
2019/11/11	0	0.00	18	36.29	36.30	-18	6,819	-0.26%
2019/11/08	0	0.00	2	36.30	36.50	-2	6,906	-0.03%
2019/11/04	0	0.00	5	36.00	36.20	-5	7,061	-0.07%
2019/10/31	1	36.10	10	36.00	36.05	-9	7,206	-0.12%
2019/10/30	0	0.00	5	35.70	35.95	-5	7,225	-0.07%
2019/10/29	0	0.00	5	35.80	35.85	-5	7,215	-0.07%
2019/10/24	1	35.40	6	35.59	35.65	-5	7,336	-0.07%
2019/10/21	0	0.00	5	35.50	35.35	-5	7,622	-0.07%
2019/10/18	11	35.12	15	35.10	35.00	-4	7,716	-0.05%
2019/10/17	0	0.00	10	35.50	35.45	-10	7,715	-0.13%
2019/10/16	10	35.10	5	35.50	35.65	5	7,727	0.06%
2019/10/14	0	0.00	6	35.02	35.05	-6	7,774	-0.08%
2019/10/09	0	0.00	3	34.80	34.70	-3	7,766	-0.04%
2019/10/08	0	0.00	1	34.95	34.60	-1	7,801	-0.01%
2019/10/07	8	35.16	5	35.19	35.05	3	7,855	0.04%
2019/10/04	15	35.32	21	35.48	35.55	-6	7,834	-0.08%
2019/10/03	1	34.00	0	0.00	34.15	1	7,590	0.01%
2019/10/02	2	34.50	0	0.00	34.40	2	7,546	0.03%
2019/10/01	1	34.80	1	34.75	35.00	0	7,485	0.00%
2019/09/25	10	35.73	5	35.53	35.45	5	7,696	0.06%
2019/09/24	8	36.08	5	36.05	36.05	3	7,775	0.04%
2019/09/23	7	36.46	8	36.55	36.40	-1	7,764	-0.01%
2019/09/20	7	36.57	6	36.60	36.60	1	7,799	0.01%
2019/09/19	4	36.45	6	36.58	36.75	-2	7,760	-0.03%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	0	0.00	2	36.85	36.85	-2	7,752	-0.03%
2019/09/16	3	36.75	0	0.00	36.75	3	7,835	0.04%
2019/09/12	4	36.50	4	36.81	36.60	0	7,895	0.00%
2019/09/11	16	35.95	16	36.25	36.30	0	7,899	0.00%
2019/09/10	15	37.09	3	36.90	36.90	12	7,699	0.16%
2019/09/09	2	37.70	2	37.90	37.90	0	7,622	0.00%
2019/09/06	0	0.00	2	38.15	38.35	-2	7,669	-0.03%
2019/09/05	0	0.00	2	38.05	38.15	-2	7,760	-0.03%
2019/09/03	2	37.85	1	37.90	37.80	1	7,987	0.01%
2019/09/02	2	38.10	1	37.95	37.95	1	8,115	0.01%
2019/08/30	1	37.85	0	0.00	37.90	1	8,344	0.01%
2019/08/29	4	37.05	7	37.28	37.85	-3	8,426	-0.04%
2019/08/28	6	37.28	6	37.28	37.45	0	8,481	0.00%
2019/08/27	2	36.88	0	0.00	36.95	2	8,774	0.02%
2019/08/26	1	36.65	2	36.80	36.75	-1	8,853	-0.01%
2019/08/23	17	36.79	8	36.85	37.25	9	9,013	0.10%
2019/08/22	3	37.65	2	37.08	37.00	1	9,038	0.01%
2019/08/21	7	37.71	0	0.00	37.65	7	9,293	0.08%
2019/08/20	5	37.85	5	38.15	38.30	0	9,196	0.00%
2019/08/19	2	38.05	5	38.37	38.30	-3	9,228	-0.03%
2019/08/16	8	38.83	4	38.63	38.40	4	9,282	0.04%
2019/08/15	9	38.69	0	0.00	38.00	9	9,293	0.10%
2019/08/14	0	0.00	3	39.85	40.10	-3	9,113	-0.03%
2019/08/13	8	40.28	2	40.10	40.10	6	9,178	0.07%
2019/08/07	11	41.05	0	0.00	41.10	11	9,683	0.11%
2019/08/05	2	40.45	0	0.00	41.25	2	10,153	0.02%
2019/08/02	1	40.90	2	40.80	41.00	-1	10,138	-0.01%
2019/08/01	1	41.35	0	0.00	41.50	1	10,186	0.01%
2019/07/29	1	41.60	117	41.50	41.65	-116	10,205	-1.14%	大賣/鉅額交易
2019/07/26	5	41.42	12	41.50	41.45	-7	10,132	-0.07%
2019/07/25	4	41.96	3	42.00	41.85	1	10,062	0.01%
2019/07/24	23	42.57	0	0.00	42.15	23	9,995	0.23%
2019/07/23	11	43.01	20	43.60	43.45	-9	9,924	-0.09%
2019/07/22	16	43.41	0	0.00	43.15	16	9,817	0.16%
2019/07/18	0	0.00	20	43.35	43.70	-20	9,798	-0.20%
2019/07/17	16	43.44	0	0.00	43.35	16	9,890	0.16%
2019/07/16	1	43.85	0	0.00	43.50	1	10,004	0.01%
2019/07/15	1	43.50	0	0.00	43.85	1	10,165	0.01%
2019/07/12	5	43.66	0	0.00	43.70	5	10,270	0.05%
2019/07/11	9	44.07	5	44.10	44.00	4	10,293	0.04%
2019/07/10	0	0.00	3	44.80	44.75	-3	10,253	-0.03%
2019/07/09	2	44.10	0	0.00	44.10	2	10,236	0.02%
2019/07/08	5	44.20	0	0.00	44.25	5	10,295	0.05%
2019/07/05	0	0.00	1	44.10	44.20	-1	10,380	-0.01%
2019/07/04	1	44.20	3	44.20	44.20	-2	10,453	-0.02%
2019/07/03	3	44.27	2	44.60	44.15	1	10,472	0.01%
2019/07/02	19	43.62	10	43.70	43.65	9	10,439	0.09%
2019/07/01	16	45.08	0	0.00	44.75	16	10,168	0.16%
2019/06/28	2	45.90	1	46.00	45.70	1	10,042	0.01%
2019/06/27	0	0.00	3	46.25	46.20	-3	10,077	-0.03%
2019/06/25	2	46.00	0	0.00	46.25	2	10,148	0.02%
2019/06/21	3	45.68	0	0.00	46.00	3	10,142	0.03%
2019/06/19	3	45.90	8	46.08	46.35	-5	10,084	-0.05%
2019/06/18	4	45.63	7	45.85	46.00	-3	10,240	-0.03%
2019/06/17	7	45.71	3	46.25	45.40	4	10,337	0.04%
2019/06/14	6	46.03	4	46.50	45.85	2	10,304	0.02%
2019/06/13	0	0.00	1	46.05	46.05	-1	10,226	-0.01%
2019/06/12	14	45.85	10	45.85	45.25	4	10,239	0.04%
2019/06/11	0	0.00	1	46.50	46.60	-1	10,093	-0.01%
2019/06/06	4	46.59	2	46.53	46.65	2	9,936	0.02%
2019/06/05	14	45.77	13	46.15	46.15	1	9,787	0.01%
2019/06/04	3	44.90	0	0.00	44.85	3	9,755	0.03%
2019/06/03	57	44.80	57	44.89	45.35	0	9,809	0.00%
2019/05/31	0	0.00	16	43.13	43.50	-16	9,778	-0.16%
2019/05/30	16	42.92	14	42.48	43.10	2	9,951	0.02%
2019/05/29	19	41.80	9	41.86	42.00	10	9,912	0.10%
2019/05/28	11	41.50	11.6	41.83	41.00	-0.6	10,025	-0.01%
2019/05/24	0	0.00	1	42.80	42.95	-1	9,945	-0.01%
2019/05/23	0	0.00	3	42.40	42.70	-3	9,844	-0.03%
2019/05/22	37	42.70	27	42.87	42.70	10	9,671	0.10%
2019/05/21	31	41.39	9	41.62	41.70	22	9,494	0.23%
2019/05/20	8	41.31	6	40.92	40.55	2	9,346	0.02%
2019/05/17	3	41.00	6	40.48	40.15	-3	9,186	-0.03%
2019/05/16	0	0.00	15	41.06	40.45	-15	9,115	-0.16%
2019/05/15	360	40.91	352	41.02	41.25	8	9,035	0.09%	大買/大賣/
2019/05/14	0	0.00	10	39.20	39.20	-10	8,733	-0.11%
2019/05/13	12	38.66	4	38.61	38.95	8	8,592	0.09%
2019/05/10	1	36.80	1	36.60	36.60	0	8,370	0.00%
2019/05/09	3	36.90	0	0.00	36.55	3	8,403	0.04%
2019/05/08	0	0.00	3	37.27	37.35	-3	8,323	-0.04%
2019/05/07	2	37.40	0	0.00	37.35	2	8,319	0.02%
2019/05/06	1	37.40	0	0.00	37.40	1	8,304	0.01%
2019/04/30	1	37.35	10	37.40	37.60	-9	8,309	-0.11%
2019/04/24	12	37.32	0	0.00	37.50	12	8,339	0.14%
2019/04/22	0	0.00	9	37.51	37.55	-9	8,312	-0.11%
2019/04/19	9	36.87	1	36.60	37.00	8	8,162	0.10%
2019/04/18	1	36.05	1	36.10	36.00	0	7,989	0.00%
2019/04/16	0	0.00	1	35.10	35.60	-1	7,872	-0.01%
2019/04/09	1	35.60	0	0.00	35.70	1	7,859	0.01%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/02	1	35.35	1	35.25	35.85	0	7,927	0.00%
2019/03/29	0	0.00	5	35.65	36.00	-5	7,748	-0.06%
2019/03/28	2	35.20	0	0.00	35.60	2	7,759	0.03%
2019/03/25	116	34.68	0	0.00	34.90	116	7,861	1.48%	大買/鉅額交易
2019/03/22	0	0.00	8	34.80	35.05	-8	7,862	-0.10%
2019/03/21	9.8	35.24	17	35.47	35.05	-7.2	7,814	-0.09%
2019/03/20	24	35.93	16	36.10	35.85	8	7,682	0.10%
2019/03/18	3	34.67	5	34.95	34.95	-2	7,669	-0.03%
2019/03/15	5	35.20	2	34.93	34.90	3	7,686	0.04%
2019/03/14	0	0.00	1	34.50	34.55	-1	7,577	-0.01%
2019/03/13	0	0.00	1	34.60	34.45	-1	7,578	-0.01%
2019/03/12	1	34.55	4	34.55	34.65	-3	7,684	-0.04%
2019/03/11	4	34.90	0	0.00	34.35	4	7,725	0.05%
2019/03/08	1	34.00	1	34.15	34.35	0	7,967	0.00%
2019/03/07	4	34.73	0	0.00	34.75	4	8,439	0.05%
2019/03/06	3	34.83	11	34.64	35.00	-8	8,428	-0.09%
2019/03/05	17	34.03	2	34.48	34.45	15	8,237	0.18%
2019/03/04	0	0.00	62.2	33.11	33.25	-62.2	8,038	-0.77%
2019/02/27	5	32.66	5	32.83	33.00	0	8,031	0.00%
2019/02/26	81	32.36	35	32.58	32.20	46	7,790	0.59%
2019/02/22	1	30.85	0	0.00	31.00	1	7,732	0.01%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/19	1	30.90	0	0.00	30.95	1	8,135	0.01%
2019/02/14	0	0.00	2	30.98	31.05	-2	8,407	-0.02%
2019/02/13	0	0.00	3	30.75	30.70	-3	8,372	-0.04%
2019/02/12	3	30.63	10	30.60	30.60	-7	8,326	-0.08%
2019/01/30	1	31.20	7	31.18	31.15	-6	8,698	-0.07%
2019/01/29	4	30.95	2	31.00	31.00	2	8,605	0.02%
2019/01/28	1	30.90	0	0.00	30.95	1	8,594	0.01%
2019/01/22	0	0.00	3	30.70	30.90	-3	9,289	-0.03%
2019/01/21	0	0.00	10	31.00	30.95	-10	9,736	-0.10%
2019/01/18	0	0.00	10	30.90	30.95	-10	9,947	-0.10%
2019/01/17	3	30.90	0	0.00	30.85	3	10,072	0.03%
2019/01/16	0	0.00	13	30.99	30.90	-13	10,165	-0.13%
2019/01/15	16	31.27	1	31.15	31.05	15	10,457	0.14%
2019/01/14	1	30.70	1	30.65	30.65	0	10,422	0.00%
2019/01/10	3	30.80	0	0.00	30.85	3	10,842	0.03%
2019/01/07	12	30.63	2	30.70	30.65	10	10,963	0.09%
2019/01/04	10	30.45	2	30.23	30.40	8	11,084	0.07%
2019/01/03	1	29.85	0	0.00	30.20	1	11,275	0.01%
2018/12/28	0	0.00	5	30.63	30.55	-5	11,396	-0.04%
2018/12/27	0	0.00	4	29.98	30.15	-4	11,526	-0.03%
2018/12/26	1	29.60	0	0.00	29.60	1	11,643	0.01%
2018/12/25	0	0.00	3	29.90	29.90	-3	11,699	-0.03%
2018/12/24	0	0.00	3	30.57	30.55	-3	11,796	-0.03%
2018/12/22	3	30.60	0	0.00	30.55	3	11,966	0.03%
2018/12/21	2	30.70	0	0.00	30.70	2	12,358	0.02%
2018/12/14	3	30.90	50	31.12	30.75	-47	12,925	-0.36%
2018/12/13	50	30.90	2	30.80	30.85	48	12,911	0.37%
2018/12/11	1	30.40	0	0.00	30.15	1	12,726	0.01%
2018/12/07	2	30.55	0	0.00	30.55	2	12,512	0.02%
2018/12/06	3	30.77	0	0.00	30.55	3	12,552	0.02%
2018/12/05	4	30.84	0	0.00	31.00	4	12,475	0.03%
2018/12/03	60	31.65	52	31.69	31.45	8	12,293	0.07%
2018/11/30	3	31.63	8	31.63	30.90	-5	12,015	-0.04%
2018/11/29	5	30.63	0	0.00	30.85	5	11,377	0.04%
2018/11/28	3	30.95	3	30.95	31.10	0	11,210	0.00%
2018/11/27	3	31.00	0	0.00	30.85	3	11,055	0.03%
2018/11/22	6	31.86	0	0.00	31.70	6	10,775	0.06%
2018/11/21	0	0.00	5	32.75	32.60	-5	10,602	-0.05%
2018/11/20	1	33.15	3	32.80	33.10	-2	10,498	-0.02%
2018/11/16	200	32.50	209	32.41	32.55	-9	10,410	-0.09%	大買/大賣/
2018/11/15	4	32.06	5	32.07	31.90	-1	10,355	-0.01%
2018/11/14	6	31.86	1.2	32.00	32.00	4.8	10,300	0.05%
2018/11/13	4	31.34	3	31.17	31.30	1	10,161	0.01%
2018/11/12	2	31.50	0	0.00	31.35	2	10,092	0.02%
2018/11/08	3	30.85	1	31.45	30.95	2	10,009	0.02%
2018/11/07	29	31.81	30	31.67	31.15	-1	9,901	-0.01%
2018/11/05	4	30.33	0	0.00	30.55	4	9,609	0.04%
2018/11/02	2	30.63	1	30.45	30.55	1	9,579	0.01%
2018/11/01	0	0.00	1	30.35	30.00	-1	9,521	-0.01%
2018/10/31	1	30.45	1	30.70	30.70	0	9,368	0.00%
2018/10/30	1	30.50	4	31.13	30.35	-3	9,227	-0.03%
2018/10/29	43	30.56	95	30.27	30.90	-52	8,839	-0.59%
2018/10/26	0	0.00	3	29.70	29.50	-3	8,379	-0.04%
2018/10/25	2	28.95	2	29.13	28.85	0	8,182	0.00%
2018/10/24	2	28.60	7	28.91	29.25	-5	8,066	-0.06%
2018/10/23	12	29.95	2	29.95	29.05	10	8,025	0.12%
2018/10/22	2	29.40	2	29.55	29.15	0	7,724	0.00%
2018/10/19	0	0.00	3	29.10	29.05	-3	7,663	-0.04%
2018/10/18	61	29.48	58	29.51	29.60	3	7,530	0.04%
2018/10/16	0	0.00	1	27.75	27.85	-1	7,181	-0.01%
2018/10/15	0	0.00	24	28.11	27.40	-24	7,120	-0.34%
2018/10/12	43	27.97	13	28.36	28.40	30	7,056	0.43%
2018/10/11	1	27.50	90	27.10	27.05	-89	6,948	-1.28%
2018/10/05	2	27.75	39	28.20	28.35	-37	6,666	-0.56%
2018/10/04	0	0.00	4	29.20	28.95	-4	6,444	-0.06%
2018/10/03	0	0.00	24	29.79	29.80	-24	6,320	-0.38%
2018/10/02	22	29.50	0	0.00	29.50	22	6,271	0.35%
2018/10/01	3	30.47	20	30.31	30.25	-17	6,159	-0.28%
2018/09/28	20	29.93	11	29.81	29.90	9	6,166	0.15%
2018/09/26	13	28.58	225	28.07	28.55	-212	5,961	-3.56%	大賣/鉅額交易
2018/09/25	351	27.86	163	27.70	28.05	188	5,714	3.29%	大買/大賣/鉅額交易
2018/09/21	0	0.00	8	26.83	26.95	-8	5,414	-0.15%
2018/09/19	0	0.00	5	26.15	26.15	-5	5,234	-0.10%
2018/09/18	0	0.00	3	26.10	26.10	-3	5,183	-0.06%
2018/09/12	10	25.65	0	0.00	25.75	10	5,054	0.20%
2018/09/11	3	25.50	0	0.00	25.50	3	4,969	0.06%
2018/09/10	0	0.00	1	25.55	25.50	-1	4,982	-0.02%
2018/08/31	1	25.65	0	0.00	25.90	1	4,769	0.02%
2018/08/30	12	25.65	0	0.00	25.65	12	4,694	0.26%
2018/08/28	1	25.90	0	0.00	26.00	1	4,641	0.02%
2018/08/24	0	0.00	5	26.00	26.15	-5	4,600	-0.11%
2018/08/23	1	25.90	8	25.95	26.10	-7	4,819	-0.15%
2018/08/22	8	26.05	0	0.00	26.00	8	4,732	0.17%
2018/08/21	0	0.00	21	25.30	25.50	-21	4,563	-0.46%
2018/08/17	0	0.00	2	25.25	25.15	-2	4,531	-0.04%
2018/08/15	0	0.00	1	25.25	25.20	-1	4,524	-0.02%
2018/08/10	0	0.00	1	25.05	25.25	-1	4,372	-0.02%
2018/08/06	1	24.60	0	0.00	24.60	1	4,374	0.02%
2018/08/03	3	24.55	0	0.00	24.70	3	4,394	0.07%
2018/08/02	3	24.65	0	0.00	24.65	3	4,364	0.07%
2018/08/01	102	24.52	0	0.00	24.60	102	4,348	2.35%	大買/鉅額交易
2018/07/25	0	0.00	1	25.05	25.05	-1	4,044	-0.02%
2018/07/17	0	0.00	1	24.85	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	9	24.65	24.80	-9	3,760	-0.24%
2018/07/12	0	0.00	10	24.45	24.35	-10	3,683	-0.27%
2018/07/10	0	0.00	7	24.45	24.45	-7	3,628	-0.19%
2018/07/09	10	24.30	0	0.00	24.35	10	3,557	0.28%
2018/07/06	0	0.00	10	24.45	24.30	-10	3,494	-0.29%
2018/07/05	0	0.00	4	24.05	24.30	-4	3,275	-0.12%
2018/07/04	4	24.09	0	0.00	24.05	4	3,025	0.13%
2018/06/15	0	0.00	1	23.30	24.10	-1	2,748	-0.04%
2018/06/08	6	23.74	0	0.00	23.70	6	2,750	0.22%
2018/06/05	4	23.80	0	0.00	23.80	4	2,758	0.15%
2018/05/17	0	0.00	6	23.45	23.40	-6	2,309	-0.26%
2018/05/15	0	0.00	2	23.50	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	16	23.04	23.35	-16	2,391	-0.67%
2018/05/11	10	22.85	0	0.00	22.85	10	2,335	0.43%
2018/05/08	2	22.40	0	0.00	22.35	2	2,305	0.09%
2018/05/03	1	22.50	0	22.65	22.50	1	2,346	0.04%
2018/04/27	0	0.00	0	22.80	22.70	0	2,323	0.00%
2018/04/26	0	0.00	0	23.70	22.50	0	2,311	0.00%
2018/04/23	1	22.75	0	0.00	22.70	1	2,366	0.04%
2018/04/17	6	23.15	0	0.00	23.20	6	2,387	0.25%
2018/04/10	2	22.65	0	0.00	22.55	2	2,338	0.09%
2018/04/09	1	22.35	0	0.00	22.50	1	2,356	0.04%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/16	0	0.00	3	22.80	22.90	-3	2,383	-0.13%
2018/03/01	1	22.50	0	0.00	22.65	1	2,456	0.04%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/06	1	22.40	0	0.00	22.35	1	2,537	0.04%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/01/29	1	23.90	0	0.00	23.85	1	2,496	0.04%
2018/01/25	0	0.00	1	23.90	23.85	-1	2,472	-0.04%
2018/01/12	2	23.85	0	0.00	23.75	2	2,540	0.08%