台灣高鐵 (2633)-華南永昌-大安券商分點個股進出

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
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股
904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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/16	0	0.00	50	29.55	29.55	-50	3,313	-1.51%
2024/04/15	0	0.00	10	30.10	30.00	-10	3,219	-0.31%
2024/04/12	0	0.00	45	30.15	30.15	-45	3,206	-1.40%
2024/04/11	0	0.00	35	30.15	30.15	-35	3,224	-1.09%
2024/04/10	0	0.00	412	30.15	30.15	-412	3,216	-12.81%	大賣/鉅額交易
2024/04/08	0	0.00	385	30.08	30.10	-385	3,219	-11.96%	大賣/鉅額交易
2024/04/03	1	29.95	331	29.95	29.95	-330	3,240	-10.18%	大賣/鉅額交易
2024/04/02	1	30.20	1	30.15	30.15	0	3,267	0.00%
2024/03/29	0	0.00	315	30.21	30.10	-315	3,279	-9.60%	大賣/鉅額交易
2024/03/28	0	0.00	50	30.20	30.15	-50	3,256	-1.54%
2024/03/27	1	30.00	500	30.04	30.00	-499	3,220	-15.50%	大賣/鉅額交易
2024/03/25	0	0.00	420	30.16	30.10	-420	3,182	-13.20%	大賣/鉅額交易
2024/03/22	0	0.00	65	30.00	29.95	-65	3,154	-2.06%
2024/03/21	0	0.00	400	29.95	29.95	-400	3,144	-12.72%	大賣/鉅額交易
2024/03/19	2	29.90	0	0.00	29.80	2	3,187	0.06%
2024/03/18	1	30.25	0	0.00	30.25	1	3,123	0.03%
2024/03/14	0.2	29.95	0	0.00	30.10	0.2	2,930	0.01%
2024/03/11	1	29.95	0.1	30.00	29.90	0.9	2,816	0.03%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/03/01	0	0.00	5	29.90	29.90	-5	2,870	-0.17%
2024/02/23	0	29.60	0	0.00	29.40	0	2,687	0.00%
2024/02/21	0	0.00	6	29.55	29.45	-6	2,677	-0.22%
2024/02/20	3	29.35	1	29.40	29.35	2	2,686	0.07%
2024/02/19	0	0.00	1.7	29.55	29.50	-1.7	2,694	-0.06%
2024/02/16	4	29.35	0	0.00	29.45	4	2,726	0.15%
2024/02/02	1	29.80	0	0.00	29.85	1	2,619	0.04%
2024/01/29	0.1	29.85	0	0.00	29.80	0.1	2,681	0.00%
2024/01/25	2	29.58	0	0.00	29.60	2	2,710	0.07%
2024/01/18	0.1	29.65	0	0.00	29.35	0.1	2,973	0.00%
2024/01/17	1	29.35	0	0.00	29.30	1	2,977	0.03%
2024/01/15	1	30.15	0	0.00	30.10	1	2,902	0.03%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/09	2	30.10	0	0.00	30.05	2	3,037	0.07%
2024/01/08	0	30.20	0	0.00	30.20	0	3,053	0.00%
2024/01/05	2	30.00	0	0.00	30.15	2	3,060	0.07%
2024/01/03	0	30.40	0	0.00	30.40	0	3,105	0.00%
2023/12/21	2.1	30.10	0	0.00	30.20	2.1	3,055	0.07%
2023/12/18	0	30.30	0	0.00	30.15	0	3,105	0.00%
2023/12/15	0.4	30.40	0	0.00	30.40	0.4	3,095	0.01%
2023/12/14	0	30.50	0	0.00	30.40	0	3,068	0.00%
2023/12/13	3	30.47	0	0.00	30.40	3	3,054	0.10%
2023/12/11	3	30.45	0	0.00	30.45	3	3,327	0.09%
2023/12/08	0	0.00	2	30.25	30.20	-2	3,341	-0.06%
2023/12/07	0.1	30.20	0	0.00	30.15	0.1	3,341	0.00%
2023/12/06	1	30.10	0	0.00	30.10	1	3,347	0.03%
2023/12/05	0.1	30.10	0	0.00	30.15	0.1	3,348	0.00%
2023/12/04	0.1	30.15	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.1	30.00	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.1	30.00	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	0.1	30.18	0.1	29.95	29.85	0	3,341	0.00%
2023/11/28	0.1	30.20	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	0	30.08	0	0.00	29.85	0	3,346	0.00%
2023/11/22	1	30.30	0	0.00	30.35	1	3,319	0.03%
2023/11/16	0	30.20	0	0.00	30.30	0	3,254	0.00%
2023/11/07	0	0.00	0	30.25	30.25	0	3,267	0.00%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/10/27	0.1	29.30	0	0.00	29.25	0.1	3,355	0.00%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/25	0	29.65	0	0.00	29.65	0	3,193	0.00%
2023/10/20	5	29.76	0	0.00	29.60	5	3,131	0.16%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/13	0	0.00	0	30.45	30.40	0	3,125	0.00%
2023/10/12	1	30.15	0	0.00	30.45	1	3,158	0.03%
2023/10/06	0.5	30.00	0	0.00	30.00	0.5	3,160	0.02%
2023/10/05	1	29.95	2	29.95	29.85	-1	3,196	-0.03%
2023/10/04	5	29.85	20	29.85	29.85	-15	3,229	-0.46%
2023/09/22	0	30.15	0	0.00	30.10	0	3,581	0.00%
2023/09/21	0	0.00	10	30.00	29.85	-10	3,596	-0.28%
2023/09/15	0	0.00	0	31.15	30.80	0	3,581	0.00%
2023/09/14	0	0.00	10	30.25	30.55	-10	3,402	-0.29%
2023/09/13	0	0.00	5	30.25	30.25	-5	3,336	-0.15%
2023/09/05	101	29.23	100	29.38	29.75	1	3,470	0.03%	大買/
2023/08/28	2	29.75	0	0.00	29.50	2	3,485	0.06%
2023/08/25	1	29.85	0	0.00	29.85	1	3,678	0.03%
2023/08/23	0	29.50	0	0.00	29.45	0	3,763	0.00%
2023/08/17	1	29.05	0	0.00	29.15	1	4,006	0.02%
2023/08/14	2	29.23	25	29.30	29.25	-23	4,345	-0.53%
2023/08/07	2	29.80	0	0.00	29.90	2	5,030	0.04%
2023/08/04	3	29.88	0	0.00	29.80	3	5,035	0.06%
2023/08/02	4	30.10	0	0.00	29.95	4	4,979	0.08%
2023/07/28	2	30.20	0	0.00	30.15	2	4,931	0.04%
2023/07/26	1.4	30.23	0	0.00	30.15	1.4	4,939	0.03%
2023/07/24	0.1	30.20	0	0.00	30.05	0.1	4,952	0.00%
2023/07/13	2	30.35	0	0.00	30.25	2	4,957	0.04%
2023/07/12	2	30.95	0	0.00	30.80	2	4,956	0.04%
2023/07/10	2	31.25	0	0.00	31.20	2	5,036	0.04%
2023/07/07	2.3	31.11	20	31.10	31.05	-17.7	5,016	-0.35%
2023/07/06	20	32.00	0.1	31.80	31.55	19.9	4,966	0.40%
2023/07/05	25	32.19	0	0.00	32.15	25	4,855	0.51%
2023/07/03	0	0.00	145	32.28	32.40	-145	4,858	-2.98%	大賣/鉅額交易
2023/06/27	2	32.40	0	0.00	32.25	2	4,796	0.04%
2023/06/21	0	0.00	45	32.56	32.60	-45	4,828	-0.93%
2023/06/19	2	32.33	0	0.00	32.35	2	4,868	0.04%
2023/06/16	10	32.35	1	32.35	32.45	9	4,855	0.19%
2023/06/15	5	32.30	0.1	32.45	32.50	4.9	4,829	0.10%
2023/06/14	7	32.44	0	0.00	32.35	7	4,924	0.14%
2023/06/13	25	32.47	1	32.45	32.60	24	4,904	0.49%
2023/06/12	9	32.47	0	0.00	32.50	9	4,936	0.18%
2023/06/05	6	32.92	0	0.00	32.80	6	5,112	0.12%
2023/06/02	0	0.00	1	33.00	33.00	-1	5,175	-0.02%
2023/05/31	2	32.35	6	32.74	32.55	-4	5,290	-0.08%
2023/05/29	0	0.00	10.3	32.40	32.40	-10.3	5,129	-0.20%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/24	7	33.25	342	33.00	33.20	-335	5,080	-6.59%	大賣/鉅額交易
2023/05/23	0.5	33.20	0	0.00	33.30	0.5	5,021	0.01%
2023/05/22	15	32.65	0	0.00	32.95	15	4,966	0.30%
2023/05/18	0	0.00	1	33.10	32.70	-1	4,814	-0.02%
2023/05/17	222	33.27	9	32.79	33.30	213	4,601	4.63%	大買/鉅額交易
2023/05/16	108.3	32.15	3	32.20	32.25	105.3	4,258	2.47%	大買/鉅額交易
2023/05/15	0	0.00	4	31.88	31.80	-4	4,032	-0.10%
2023/05/10	1	30.95	4	30.85	30.95	-3	3,817	-0.08%
2023/05/08	0	0.00	1	31.15	31.25	-1	3,838	-0.03%
2023/05/03	0.3	31.10	0	0.00	30.90	0.3	3,901	0.01%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/26	0	0.00	0.1	30.75	30.85	-0.1	4,057	0.00%
2023/04/21	0	0.00	3	30.65	30.85	-3	4,119	-0.07%
2023/04/19	0	0.00	4	30.75	30.75	-4	4,138	-0.10%
2023/04/17	0	0.00	2	31.10	31.15	-2	4,101	-0.05%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	2	30.90	30.90	-2	4,011	-0.05%
2023/04/07	0	30.15	0	0.00	30.15	0	3,806	0.00%
2023/04/06	0	30.30	0	0.00	30.20	0	3,799	0.00%
2023/03/31	0	30.10	0	0.00	30.25	0	3,790	0.00%
2023/03/29	2	29.95	3	29.95	30.00	-1	3,786	-0.03%
2023/03/23	0	0.00	1	29.80	30.00	-1	4,014	-0.02%
2023/03/17	1	29.25	0	0.00	29.40	1	4,116	0.02%
2023/03/16	0	0.00	2	29.10	29.20	-2	4,021	-0.05%
2023/03/15	1	29.55	0	0.00	29.50	1	4,017	0.02%
2023/03/13	1	29.90	1	29.65	29.95	0	3,978	0.00%
2023/03/10	0	0.00	11	29.82	29.90	-11	3,968	-0.28%
2023/03/08	0.2	30.40	7	30.38	30.50	-6.8	3,970	-0.17%
2023/03/07	4	30.26	2.1	30.45	30.35	2	3,919	0.05%
2023/03/06	0	0.00	4	29.85	30.05	-4	3,871	-0.10%
2023/03/03	0	0.00	2	29.50	29.45	-2	3,761	-0.05%
2023/02/24	0	0.00	3	29.45	29.40	-3	3,679	-0.08%
2023/02/23	4	29.30	0	0.00	29.25	4	3,633	0.11%
2023/02/22	0.1	29.20	2	29.20	29.20	-1.9	3,596	-0.05%
2023/02/21	0	29.30	0	0.00	29.25	0	3,602	0.00%
2023/02/20	0	0.00	2	29.23	29.30	-2	3,659	-0.05%
2023/02/17	0	29.10	0	0.00	29.05	0	3,672	0.00%
2023/02/16	0	0.00	5	29.00	29.00	-5	3,748	-0.13%
2023/02/13	5	28.85	0	0.00	28.95	5	3,800	0.13%
2023/02/09	3	28.93	0	0.00	28.90	3	3,801	0.08%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/06	0	29.35	0	0.00	29.10	0	3,752	0.00%
2023/02/01	0	0.00	7	29.20	29.35	-7	3,665	-0.19%
2023/01/30	1	29.10	0	0.00	29.20	1	3,560	0.03%
2023/01/17	0	0.00	1	29.05	29.10	-1	3,464	-0.03%
2023/01/16	0	0.00	1	28.85	28.95	-1	3,432	-0.03%
2023/01/12	1	28.60	0	0.00	28.65	1	3,432	0.03%
2023/01/11	0	29.20	0	0.00	28.90	0	3,418	0.00%
2023/01/09	0	0.00	1	29.15	29.20	-1	3,422	-0.03%
2023/01/06	0	0.00	1	28.95	29.00	-1	3,411	-0.03%
2022/12/28	1	28.85	0	0.00	28.95	1	3,455	0.03%
2022/12/27	0	0.00	0	29.05	28.95	0	3,488	0.00%
2022/12/20	2	28.83	0	0.00	28.70	2	3,599	0.06%
2022/12/19	1	28.90	0	0.00	29.05	1	3,608	0.03%
2022/12/16	1	29.05	5	29.00	29.45	-4	3,553	-0.11%
2022/12/15	0	0.00	0.1	29.05	29.15	-0.1	3,477	0.00%
2022/12/13	1	28.30	0	0.00	28.45	1	3,325	0.03%
2022/12/12	0	28.40	0	0.00	28.60	0	3,296	0.00%
2022/12/08	1	28.30	0	0.00	28.30	1	3,376	0.03%
2022/12/07	0	0.00	5	28.30	28.30	-5	3,382	-0.15%
2022/12/06	0	28.70	0	0.00	28.30	0	3,387	0.00%
2022/12/05	5	28.75	0	0.00	28.65	5	3,377	0.15%
2022/12/02	1	28.65	0	0.00	28.60	1	3,343	0.03%
2022/12/01	2	28.65	0	0.00	28.65	2	3,334	0.06%
2022/11/28	1	28.10	0	0.00	28.05	1	3,149	0.03%
2022/11/24	1	28.25	0	0.00	28.35	1	3,110	0.03%
2022/11/18	2	27.98	0	0.00	28.00	2	3,116	0.06%
2022/11/17	0	28.13	0	0.00	28.25	0	3,106	0.00%
2022/11/16	0	28.35	0	0.00	28.20	0	3,105	0.00%
2022/11/14	0	0.00	1	28.55	28.60	-1	3,029	-0.03%
2022/11/11	2	28.18	0	0.00	28.20	2	2,955	0.07%
2022/11/10	6	27.96	0	0.00	27.90	6	2,901	0.21%
2022/11/07	0	27.90	0	0.00	27.95	0	2,880	0.00%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/25	1	27.35	0	0.00	27.55	1	2,983	0.03%
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%
2022/10/17	0.1	27.55	0	0.00	27.35	0.1	2,884	0.00%
2022/10/13	0.1	27.75	0	0.00	27.60	0.1	2,913	0.00%
2022/10/04	1	28.50	0	0.00	28.55	1	3,260	0.03%
2022/09/26	0.1	27.95	0	0.00	27.90	0.1	3,288	0.00%
2022/09/19	0	0.00	2	28.85	28.60	-2	3,307	-0.06%
2022/09/14	0	28.90	0	0.00	28.90	0	3,218	0.00%
2022/09/07	0.1	28.35	0	0.00	28.45	0.1	3,213	0.00%
2022/08/29	1.1	28.46	0	0.00	28.55	1.1	3,227	0.03%
2022/08/23	0.6	29.20	0	0.00	28.95	0.6	3,427	0.02%
2022/08/09	0	28.95	2	28.95	29.05	-2	3,716	-0.05%
2022/08/05	2	28.65	0	0.00	28.90	2	3,775	0.05%
2022/08/04	2	28.40	0	0.00	28.45	2	3,853	0.05%
2022/08/03	2	28.73	0	0.00	28.70	2	3,867	0.05%
2022/08/01	2	28.93	0	0.00	29.00	2	3,926	0.05%
2022/07/27	0	0.00	1	29.10	29.25	-1	3,948	-0.03%
2022/07/15	0	0.00	0.1	29.30	29.30	-0.1	3,957	0.00%
2022/07/14	0	0.00	2	29.20	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	6	28.90	28.90	-6	3,759	-0.16%
2022/07/12	0	0.00	3	28.60	28.65	-3	3,668	-0.08%
2022/07/11	0	0.00	5	28.70	28.55	-5	3,618	-0.14%
2022/07/08	21	28.65	50	28.67	28.60	-29	3,620	-0.80%
2022/07/05	0	0.00	49	27.81	28.05	-49	3,515	-1.39%
2022/07/04	0	0.00	21	27.72	27.70	-21	3,519	-0.60%
2022/07/01	1	27.80	10	28.00	27.55	-9	3,549	-0.25%
2022/06/30	0	0.00	10	28.30	28.05	-10	3,563	-0.28%
2022/06/28	0	27.90	0	0.00	28.15	0	3,489	0.00%
2022/06/27	90	28.27	0	0.00	28.15	90	3,517	2.56%
2022/06/20	0	27.40	0	0.00	27.35	0	3,416	0.00%
2022/06/01	0.2	28.00	0	0.00	27.80	0.2	3,619	0.01%
2022/05/23	0.1	28.10	0	0.00	28.15	0.1	3,614	0.00%
2022/05/20	0.1	27.55	10	27.65	27.85	-10	3,594	-0.28%
2022/05/13	0.1	26.65	0	0.00	26.75	0.1	3,681	0.00%
2022/05/12	3.2	26.32	0	0.00	26.30	3.2	3,646	0.09%
2022/05/10	1	27.00	0	0.00	27.15	1	3,508	0.03%
2022/05/09	10	27.25	0	0.00	27.25	10	3,507	0.29%
2022/05/05	0.2	28.00	0	0.00	28.00	0.2	3,529	0.01%
2022/05/03	0	0.00	1	27.95	27.85	-1	3,652	-0.03%
2022/04/29	0.1	28.10	0	0.00	28.00	0.1	3,684	0.00%
2022/04/27	0.1	28.10	0	0.00	28.00	0.1	3,740	0.00%
2022/04/26	0.1	28.20	0	0.00	28.25	0.1	3,831	0.00%
2022/04/25	0	0.00	1	28.15	28.20	-1	3,857	-0.03%
2022/04/21	0.2	28.47	0	0.00	28.45	0.2	3,843	0.00%
2022/04/14	0	0.00	3	28.63	28.65	-3	3,841	-0.08%
2022/04/12	0.3	28.30	0.4	28.35	28.35	-0.1	3,810	0.00%
2022/04/08	0.1	28.55	0	0.00	28.40	0.1	3,767	0.00%
2022/04/06	0	0.00	0.2	28.85	28.70	-0.2	3,716	-0.01%
2022/03/24	0	29.00	0	0.00	29.00	0	3,703	0.00%
2022/03/22	0.1	29.10	0	0.00	29.20	0.1	3,850	0.00%
2022/03/21	0	0.00	1	29.10	29.10	-1	3,894	-0.03%
2022/03/15	0	28.50	0	0.00	28.45	0	3,883	0.00%
2022/03/08	1.1	28.50	0	0.00	28.05	1.1	4,013	0.03%
2022/03/07	1	28.50	0	0.00	28.50	1	3,964	0.03%
2022/03/01	11	29.43	0	0.00	29.50	11	4,511	0.24%
2022/02/25	0	0.00	26	29.18	29.55	-26	4,548	-0.57%
2022/02/24	0	29.10	0	0.00	29.00	0	4,470	0.00%
2022/02/21	0	0.00	1	29.30	29.30	-1	4,613	-0.02%
2022/02/17	0	0.00	6	29.40	29.50	-6	4,710	-0.13%
2022/02/15	1	29.10	0	0.00	29.00	1	4,604	0.02%
2022/01/26	1	28.45	0	0.00	28.45	1	4,655	0.02%
2022/01/25	1	28.10	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0.1	28.50	0	0.00	28.45	0.1	4,593	0.00%
2022/01/19	3	28.85	0	0.00	28.80	3	4,486	0.07%
2022/01/17	0	0.00	1	29.10	29.10	-1	4,323	-0.02%
2022/01/05	0	0.00	40	29.45	29.30	-40	4,417	-0.91%
2021/12/23	6	29.35	0	0.00	29.35	6	4,633	0.13%
2021/12/21	0	0.00	0.1	29.36	29.35	-0.1	4,661	0.00%
2021/12/17	1	29.35	0	0.00	29.15	1	4,654	0.02%
2021/12/16	0.2	29.30	0	0.00	29.45	0.2	4,569	0.00%
2021/12/14	40	29.30	0	0.00	29.30	40	4,733	0.85%
2021/12/13	4	29.51	0	0.00	29.50	4	4,694	0.09%
2021/12/10	0	0.00	40	29.80	29.75	-40	4,656	-0.86%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/03	0	0.00	0.1	29.80	29.65	-0.1	4,539	0.00%
2021/12/02	0	0.00	2	29.75	29.90	-2	4,519	-0.04%
2021/11/30	3	30.00	0	0.00	29.65	3	4,428	0.07%
2021/11/26	0.2	30.10	0	0.00	30.05	0.2	4,078	0.00%
2021/11/25	1	30.25	1	30.60	30.60	0	3,994	0.00%
2021/11/24	1	30.00	0	0.00	29.95	1	3,739	0.03%
2021/11/23	3	29.65	3	29.65	29.60	0	3,665	0.00%
2021/11/19	1	29.60	3	29.55	29.40	-2	3,579	-0.06%
2021/11/18	1	29.35	0	0.00	29.35	1	3,531	0.03%
2021/11/17	1	29.20	0	0.00	29.20	1	3,482	0.03%
2021/11/08	0	0.00	30	29.08	29.15	-30	3,517	-0.85%
2021/11/05	2	28.90	0	0.00	29.05	2	3,502	0.06%
2021/11/03	2	29.03	0	0.00	29.00	2	3,500	0.06%
2021/10/29	0	0.00	1	29.00	29.05	-1	3,419	-0.03%
2021/10/27	0	29.25	0	0.00	29.10	0	3,384	0.00%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/12	30	28.78	0	0.00	28.85	30	3,718	0.81%
2021/10/07	1	29.25	0.3	29.30	29.15	0.7	3,704	0.02%
2021/10/06	1	28.95	0	0.00	28.85	1	3,682	0.03%
2021/10/04	1	28.90	0	0.00	29.00	1	3,646	0.03%
2021/09/30	1	29.35	1	29.65	29.60	0	3,587	0.00%
2021/09/28	2	29.75	0	0.00	29.90	2	3,602	0.06%
2021/09/22	10	29.60	126	29.30	29.35	-116	3,673	-3.16%	大賣/鉅額交易
2021/09/17	116	29.20	0	0.00	29.20	116	3,572	3.25%	大買/鉅額交易
2021/09/15	0	0.00	0.1	29.95	30.00	-0.1	3,484	0.00%
2021/09/13	0	29.70	0	0.00	29.70	0	3,596	0.00%
2021/09/10	1	29.60	0	0.00	29.75	1	3,691	0.03%
2021/09/09	0	0.00	0.1	29.55	29.40	-0.1	3,982	0.00%
2021/09/06	0	0.00	1	29.95	29.90	-1	4,020	-0.02%
2021/09/02	1	30.05	0	0.00	29.85	1	4,057	0.02%
2021/08/24	1	29.65	0	0.00	29.80	1	4,251	0.02%
2021/08/23	0.1	29.10	0	0.00	29.40	0.1	4,287	0.00%
2021/08/20	0.1	29.00	0	0.00	28.80	0.1	4,336	0.00%
2021/08/18	0	29.00	0	0.00	29.30	0	4,412	0.00%
2021/08/13	0	0.00	1	29.85	30.00	-1	4,365	-0.02%
2021/07/28	0	0.00	3	29.85	29.90	-3	5,600	-0.05%
2021/07/26	0	0.00	10	30.40	30.55	-10	5,761	-0.17%
2021/07/23	0	0.00	3	30.70	30.90	-3	5,757	-0.05%
2021/07/22	10	30.00	29	29.95	30.10	-19	5,656	-0.34%
2021/07/20	7	30.00	0	0.00	29.95	7	5,753	0.12%
2021/07/19	3	29.85	0	0.00	30.15	3	5,792	0.05%
2021/07/14	0	0.00	56	29.75	29.70	-56	6,122	-0.91%
2021/07/06	2	29.98	0	0.00	29.95	2	6,432	0.03%
2021/07/01	0	0.00	1	29.80	29.90	-1	6,520	-0.02%
2021/06/25	0	0.00	6	30.01	30.05	-6	6,797	-0.09%
2021/06/23	1	29.90	0.2	29.85	30.00	0.8	6,835	0.01%
2021/06/17	0.2	29.43	0	0.00	29.40	0.2	6,589	0.00%
2021/06/10	0.1	29.50	0	0.00	29.40	0.1	6,918	0.00%
2021/06/08	0	0.00	3	29.20	29.15	-3	6,975	-0.04%
2021/06/07	5	29.24	0	0.00	29.20	5	6,996	0.07%
2021/06/03	70	30.09	0	0.00	30.15	70	7,030	1.00%
2021/06/02	2	30.00	0	0.00	30.20	2	7,036	0.03%
2021/06/01	20	29.56	0	0.00	29.95	20	7,048	0.28%
2021/05/28	30	29.05	3	29.03	28.90	27	7,173	0.38%
2021/05/27	0	0.00	6	28.53	29.25	-6	7,192	-0.08%
2021/05/26	1	28.20	0	0.00	28.25	1	7,304	0.01%
2021/05/25	6	28.36	0	28.35	28.30	6	7,453	0.08%
2021/05/19	0.1	28.50	0	0.00	28.50	0.1	7,659	0.00%
2021/05/17	0.1	27.35	7	27.25	27.00	-6.9	7,688	-0.09%
2021/05/13	5	28.04	0	0.00	28.30	5	7,532	0.07%
2021/05/12	0.1	29.70	0	0.00	28.65	0.1	7,417	0.00%
2021/05/11	102	30.52	6	30.79	30.10	96	7,151	1.34%	大買/
2021/05/10	209	31.14	1	31.20	31.25	208	7,034	2.96%	大買/鉅額交易
2021/05/07	137	30.84	1	31.00	31.00	136	7,155	1.90%	大買/鉅額交易
2021/05/05	414	30.53	0	0.00	30.55	414	7,199	5.75%	大買/鉅額交易
2021/05/04	3	30.57	0	0.00	30.35	3	7,239	0.04%
2021/05/03	713	31.00	1	30.90	30.75	712	7,182	9.91%	大買/鉅額交易
2021/04/28	510	31.33	22	31.35	31.40	488	7,180	6.80%	大買/鉅額交易
2021/04/26	501	31.23	0	0.00	31.35	501	7,451	6.72%	大買/鉅額交易
2021/04/23	0	0.00	1.3	31.05	31.20	-1.3	7,490	-0.02%
2021/04/22	601	31.29	2	31.30	31.25	599	7,521	7.96%	大買/鉅額交易
2021/04/21	24	31.53	0	0.00	31.35	24	7,460	0.32%
2021/04/20	2	31.50	2	31.40	31.55	0	7,485	0.00%
2021/04/15	10	30.60	0	0.00	30.60	10	7,513	0.13%
2021/04/14	5	30.60	0	30.80	30.65	5	7,534	0.07%
2021/04/07	1	30.85	7	30.98	31.00	-6	7,769	-0.08%
2021/04/06	0.3	31.05	1	31.25	30.85	-0.7	7,797	-0.01%
2021/03/31	10	31.35	1	31.30	31.45	9	7,876	0.11%
2021/03/30	0	0.00	0.7	30.95	31.00	-0.7	7,810	-0.01%
2021/03/24	1	30.50	0	0.00	30.70	1	8,075	0.01%
2021/03/23	0	0.00	10	30.65	30.55	-10	8,033	-0.12%
2021/03/22	3	30.80	0	0.00	30.75	3	8,075	0.04%
2021/03/19	0	0.00	0.3	30.95	31.20	-0.3	8,107	0.00%
2021/03/08	8	30.82	3	30.65	30.55	5	8,385	0.06%
2021/03/04	6	30.50	0	0.00	30.40	6	8,620	0.07%
2021/03/02	0	0.00	1	30.65	30.50	-1	8,487	-0.01%
2021/02/26	2	30.73	0	0.00	30.15	2	8,495	0.02%
2021/02/24	1	30.90	0	0.00	30.65	1	8,213	0.01%
2021/02/23	50	30.60	3	30.40	30.70	47	8,214	0.57%
2021/02/18	1	29.95	0	0.00	29.85	1	8,177	0.01%
2021/02/05	1	29.20	0	0.00	29.40	1	8,095	0.01%
2021/02/04	1	29.05	0	0.00	29.20	1	8,069	0.01%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	1	28.95	0	0.00	28.90	1	8,297	0.01%
2021/01/28	10	29.10	0	0.00	29.05	10	8,163	0.12%
2021/01/27	2	29.48	0	0.00	29.25	2	8,114	0.02%
2021/01/26	1	29.10	1	29.00	29.20	0	8,064	0.00%
2021/01/25	1	29.00	0	0.00	29.20	1	7,998	0.01%
2021/01/22	0	0.00	1	29.05	29.15	-1	7,970	-0.01%
2021/01/21	4	29.13	0	0.00	29.10	4	7,896	0.05%
2021/01/20	8	29.53	0	0.00	29.05	8	7,834	0.10%
2021/01/19	3	30.02	3	29.95	30.00	0	7,606	0.00%
2021/01/18	0	0.00	15	29.92	30.05	-15	7,515	-0.20%
2021/01/15	23	30.39	0	0.00	30.30	23	7,417	0.31%
2021/01/13	2	30.50	0	0.00	30.50	2	7,286	0.03%
2021/01/12	2	30.48	0	0.00	30.65	2	7,175	0.03%
2021/01/08	5	30.60	0	0.00	30.70	5	6,961	0.07%
2021/01/06	2	30.50	0	0.00	30.55	2	6,764	0.03%
2021/01/05	17	30.80	0	0.00	30.75	17	6,625	0.26%
2021/01/04	0	0.00	2	31.30	31.10	-2	6,574	-0.03%
2020/12/31	0	0.00	2	31.65	31.70	-2	6,471	-0.03%
2020/12/30	5	31.20	10	31.30	31.40	-5	6,357	-0.08%
2020/12/29	7	31.29	0	0.00	31.30	7	6,295	0.11%
2020/12/28	4	31.38	15	31.35	31.30	-11	6,252	-0.18%
2020/12/24	1	30.65	1	30.85	30.75	0	6,060	0.00%
2020/12/23	0	0.00	10	30.15	30.55	-10	6,010	-0.17%
2020/12/22	5.5	31.29	27	30.71	30.50	-21.5	5,905	-0.36%
2020/12/21	3	30.80	5	30.60	31.20	-2	5,914	-0.03%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/17	25.1	30.70	0	0.00	30.70	25.1	5,766	0.44%
2020/12/15	1	30.85	0	0.00	30.40	1	5,726	0.02%
2020/12/14	5	30.90	0	0.00	30.80	5	5,622	0.09%
2020/12/10	4	30.84	0	0.00	30.80	4	5,481	0.07%
2020/12/09	10	30.85	0.7	30.93	30.85	9.3	5,395	0.17%
2020/12/08	10	31.00	0	0.00	30.95	10	5,338	0.19%
2020/12/07	0.2	31.50	0	0.00	31.25	0.2	5,214	0.00%
2020/12/04	2	31.63	0	0.00	31.60	2	5,173	0.04%
2020/12/03	5	31.30	0	0.00	31.30	5	5,041	0.10%
2020/12/02	1	31.10	0	0.00	31.05	1	4,954	0.02%
2020/12/01	17	31.10	0	0.00	31.10	17	4,894	0.35%
2020/11/26	3	31.20	0	0.00	31.20	3	4,538	0.07%
2020/11/25	0.3	31.35	0	0.00	31.30	0.3	4,576	0.01%
2020/11/24	2	31.30	1	31.35	31.35	1	4,495	0.02%
2020/11/20	0.3	31.45	2	31.20	31.40	-1.7	4,370	-0.04%
2020/11/19	0.2	31.80	0	0.00	31.45	0.2	4,340	0.00%
2020/11/16	31	31.60	0	0.00	31.65	31	4,265	0.73%
2020/11/10	2	31.95	2	32.58	31.60	0	4,349	0.00%
2020/11/09	0	0.00	3	30.75	30.80	-3	4,129	-0.07%
2020/11/06	0	0.00	5	30.25	30.30	-5	4,112	-0.12%
2020/10/29	1	30.10	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/13	3	30.77	0	0.00	30.85	3	4,789	0.06%
2020/10/08	1	31.45	0	0.00	31.25	1	4,958	0.02%
2020/09/28	0	0.00	2	31.20	31.35	-2	5,586	-0.04%
2020/09/24	3	30.98	0	0.00	30.35	3	5,649	0.05%
2020/09/22	2	31.70	0	0.00	31.60	2	5,664	0.04%
2020/09/21	0	0.00	2	32.20	31.90	-2	5,691	-0.04%
2020/09/18	15	31.78	0	0.00	32.00	15	5,704	0.26%
2020/09/17	66	32.08	0	0.00	32.00	66	5,739	1.15%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/09	4	32.00	0	0.00	32.15	4	6,405	0.06%
2020/09/08	0	0.00	1	32.65	32.40	-1	6,434	-0.02%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/03	0	0.00	2	32.70	32.55	-2	6,689	-0.03%
2020/09/02	2	32.35	0	0.00	32.45	2	6,747	0.03%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/27	2	32.53	2	32.55	32.60	0	7,065	0.00%
2020/08/25	0	0.00	2	33.15	33.00	-2	7,334	-0.03%
2020/08/24	0	0.00	2	32.35	32.35	-2	7,559	-0.03%
2020/08/21	0	0.00	1	32.70	32.60	-1	7,857	-0.01%
2020/08/20	3	32.65	2	33.05	32.35	1	8,286	0.01%
2020/08/19	0	0.00	60	33.36	33.20	-60	8,499	-0.71%
2020/08/18	0	0.00	13	33.43	33.45	-13	8,829	-0.15%
2020/08/14	2	33.75	4	33.34	33.95	-2	9,002	-0.02%
2020/08/13	0	0.00	1	32.60	32.70	-1	8,977	-0.01%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/07	2	32.85	0	0.00	32.45	2	9,038	0.02%
2020/08/03	1	32.90	0	0.00	32.95	1	8,789	0.01%
2020/07/31	1	33.30	0	0.00	33.30	1	8,736	0.01%
2020/07/27	2	34.10	0	0.00	34.05	2	8,606	0.02%
2020/07/23	0	0.00	10	34.70	34.80	-10	8,675	-0.12%
2020/07/16	1	34.90	0	0.00	34.80	1	8,743	0.01%
2020/07/10	2	35.60	0	0.00	35.40	2	8,536	0.02%
2020/07/08	0	0.00	4	36.33	36.55	-4	8,401	-0.05%
2020/07/07	4	37.00	10	37.00	37.15	-6	8,331	-0.07%
2020/07/06	0	0.00	1	37.10	37.15	-1	8,400	-0.01%
2020/07/03	0	0.00	2	37.00	37.05	-2	8,455	-0.02%
2020/07/02	1	36.75	8	36.80	36.75	-7	8,519	-0.08%
2020/06/30	4	36.50	0	0.00	36.50	4	8,447	0.05%
2020/06/24	0	0.00	3	36.85	36.85	-3	8,512	-0.04%
2020/06/23	3	36.38	0	0.00	36.55	3	8,468	0.04%
2020/06/22	2	36.30	0	0.00	36.15	2	8,436	0.02%
2020/06/18	8	36.85	0	0.00	36.80	8	8,374	0.10%
2020/06/17	10	37.25	0	0.00	37.20	10	8,354	0.12%
2020/06/16	2	37.20	0	0.00	37.55	2	8,408	0.02%
2020/06/12	3	37.25	0	0.00	37.50	3	8,674	0.03%
2020/06/09	2	38.50	0	0.00	38.50	2	9,065	0.02%
2020/06/08	5	38.85	0	0.00	38.75	5	9,199	0.05%
2020/06/05	0	0.00	1	38.50	38.65	-1	9,102	-0.01%
2020/06/04	2	38.28	0	0.00	38.40	2	9,142	0.02%
2020/06/03	0	0.00	16	38.29	38.40	-16	9,192	-0.17%
2020/06/02	1	38.20	0	0.00	38.15	1	9,169	0.01%
2020/06/01	3	38.45	0	0.00	38.30	3	9,129	0.03%
2020/05/28	0	0.00	451	38.25	38.45	-451	8,816	-5.12%	大賣/鉅額交易
2020/05/27	1	39.05	89	39.31	39.30	-88	8,620	-1.02%
2020/05/26	64	37.81	45	37.83	38.25	19	8,258	0.23%
2020/05/25	410	36.73	0	0.00	37.30	410	8,000	5.12%	大買/鉅額交易
2020/05/22	62	35.75	0	0.00	35.45	62	7,693	0.81%
2020/05/21	76	35.76	10	35.85	36.10	66	7,691	0.86%
2020/05/20	0	0.00	12	34.91	35.10	-12	7,521	-0.16%
2020/05/19	33	34.61	32	34.75	34.55	1	7,388	0.01%
2020/05/15	2	33.60	0	0.00	33.50	2	7,222	0.03%
2020/05/13	0	0.00	2	33.90	33.90	-2	7,230	-0.03%
2020/05/12	2	33.55	0	0.00	33.40	2	7,238	0.03%
2020/05/11	0	0.00	2	34.30	33.85	-2	7,256	-0.03%
2020/05/07	2	33.30	0	0.00	33.45	2	7,261	0.03%
2020/05/04	4	33.20	0	0.00	33.45	4	7,260	0.06%
2020/04/30	1	34.20	1	34.60	34.10	0	7,241	0.00%
2020/04/29	0.9	34.25	4	33.85	34.00	-3.2	7,203	-0.04%
2020/04/28	0	0.00	4	32.73	33.05	-4	7,169	-0.06%
2020/04/22	2	30.70	2	31.55	31.60	0	7,357	0.00%
2020/04/21	2	31.60	0	0.00	31.50	2	7,353	0.03%
2020/04/17	0	0.00	1	32.40	32.25	-1	7,385	-0.01%
2020/04/16	2	32.00	0	0.00	32.15	2	7,387	0.03%
2020/04/15	5	32.29	10	32.20	32.45	-5	7,373	-0.07%
2020/04/13	0	0.00	2	31.40	31.05	-2	7,312	-0.03%
2020/04/10	2	31.83	0	0.00	31.65	2	7,340	0.03%
2020/04/09	1	31.50	1	31.30	31.65	0	7,379	0.00%
2020/04/08	1	29.40	8	29.69	30.00	-7	7,202	-0.10%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	0	0.00	1	28.65	28.35	-1	7,012	-0.01%
2020/03/30	3	28.68	0	0.00	28.70	3	7,059	0.04%
2020/03/27	5	29.81	0	0.00	29.45	5	7,307	0.07%
2020/03/26	3	29.40	6	29.70	29.40	-3	7,663	-0.04%
2020/03/25	6	29.53	0	0.00	29.55	6	7,874	0.08%
2020/03/24	1	28.90	0	0.00	28.90	1	7,785	0.01%
2020/03/23	2	28.15	1	28.20	27.80	1	7,672	0.01%
2020/03/20	2	27.75	0	0.00	27.55	2	7,571	0.03%
2020/03/19	1	26.65	1	26.80	27.05	0	7,399	0.00%
2020/03/18	2	27.95	0	0.00	27.80	2	7,203	0.03%
2020/03/16	1	29.80	30	29.60	29.60	-29	6,780	-0.43%
2020/03/13	0	0.00	1	28.30	29.70	-1	6,662	-0.02%
2020/03/12	1	31.45	10	31.30	31.10	-9	6,318	-0.14%
2020/03/10	1	32.10	1	32.55	32.65	0	5,987	0.00%
2020/03/09	5	33.08	0	0.00	33.00	5	5,850	0.09%
2020/03/06	3	33.97	0	0.00	33.70	3	5,719	0.05%
2020/03/05	11	34.10	0	0.00	34.35	11	5,609	0.20%
2020/03/04	7	33.82	36	34.03	34.25	-29	5,566	-0.52%
2020/03/03	33	33.79	0	0.00	33.65	33	5,480	0.60%
2020/02/27	1	34.50	0	0.00	34.50	1	5,370	0.02%
2020/02/26	1	34.60	0	0.00	34.55	1	5,273	0.02%
2020/02/24	2	34.98	0	0.00	35.10	2	5,187	0.04%
2020/02/19	0	0.00	1	36.05	36.05	-1	5,028	-0.02%
2020/02/18	5	35.37	5	35.53	35.65	0	5,034	0.00%
2020/02/13	0	0.00	1	36.05	36.00	-1	5,108	-0.02%
2020/02/12	0	0.00	1	36.10	36.00	-1	5,116	-0.02%
2020/02/10	5	35.78	0	0.00	35.80	5	5,115	0.10%
2020/02/03	1	35.55	0	0.00	35.55	1	5,036	0.02%
2020/01/31	0	0.00	2	36.15	36.15	-2	4,993	-0.04%
2020/01/30	40	36.18	30	37.03	36.05	10	4,953	0.20%
2020/01/14	0	0.00	1	38.85	38.80	-1	4,733	-0.02%
2020/01/13	0	0.00	5	38.80	38.80	-5	4,708	-0.11%
2020/01/10	1	38.50	0	0.00	38.25	1	4,654	0.02%
2020/01/09	10	38.10	10	38.10	38.15	0	4,598	0.00%
2020/01/07	2	37.95	0	0.00	37.90	2	4,575	0.04%
2020/01/06	5	38.30	0	0.00	37.90	5	4,573	0.11%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/30	1	38.60	0	0.00	38.60	1	4,768	0.02%
2019/12/27	1	38.35	0	0.00	38.60	1	4,795	0.02%
2019/12/25	13	38.70	14	39.03	38.80	-1	4,861	-0.02%
2019/12/24	10	39.89	14	39.51	39.20	-4	4,788	-0.08%
2019/12/23	13	38.82	22	38.76	39.70	-9	4,536	-0.20%
2019/12/20	6	38.05	10	37.62	38.15	-4	4,277	-0.09%
2019/12/16	0	0.00	2	36.00	36.20	-2	4,148	-0.05%
2019/12/12	2	36.40	0	0.00	36.30	2	4,172	0.05%
2019/12/11	1	35.90	5	35.70	35.90	-4	4,161	-0.10%
2019/12/05	1	35.80	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	12	35.73	35.95	-12	4,995	-0.24%
2019/12/02	0	0.00	2	36.05	36.10	-2	5,136	-0.04%
2019/11/29	0	0.00	2	35.95	35.95	-2	5,162	-0.04%
2019/11/28	0	0.00	2	36.20	36.20	-2	5,161	-0.04%
2019/11/25	0	0.00	5	36.40	36.35	-5	5,389	-0.09%
2019/11/22	0	0.00	3	36.32	36.45	-3	5,478	-0.05%
2019/11/21	0	0.00	4.1	36.14	36.40	-4.1	5,538	-0.07%
2019/11/20	1	36.00	0	0.00	36.20	1	5,676	0.02%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/14	5	35.50	0	0.00	35.30	5	6,216	0.08%
2019/11/13	2	35.28	0	0.00	35.20	2	6,446	0.03%
2019/11/11	0	0.00	10	36.40	36.30	-10	6,819	-0.15%
2019/11/07	2	36.35	1	36.35	36.40	1	6,949	0.01%
2019/11/06	0	0.00	1	36.25	36.30	-1	6,964	-0.01%
2019/10/30	1	35.75	0	0.00	35.95	1	7,225	0.01%
2019/10/25	2	35.90	2	35.83	35.85	0	7,287	0.00%
2019/10/23	0	0.00	1	35.30	35.25	-1	7,447	-0.01%
2019/10/22	3.1	35.80	0	0.00	35.70	3.1	7,517	0.04%
2019/10/21	10	35.40	0	0.00	35.35	10	7,622	0.13%
2019/10/17	3	35.60	0	0.00	35.45	3	7,715	0.04%
2019/10/14	1	35.15	1	35.00	35.05	0	7,774	0.00%
2019/10/08	1	34.65	9	34.62	34.60	-8	7,801	-0.10%
2019/10/07	3	35.55	0.1	35.35	35.05	2.9	7,855	0.04%
2019/10/04	26	35.68	30	35.81	35.55	-4	7,834	-0.05%
2019/10/03	0	0.00	2	34.10	34.15	-2	7,590	-0.03%
2019/10/02	0	0.00	1	34.40	34.40	-1	7,546	-0.01%
2019/10/01	5	34.75	7	34.85	35.00	-2	7,485	-0.03%
2019/09/27	0	0.00	11	35.44	35.30	-11	7,363	-0.15%
2019/09/26	11	35.40	1	35.35	35.35	10	7,460	0.13%
2019/09/25	3	35.53	1	35.40	35.45	2	7,696	0.03%
2019/09/24	2	36.03	0	0.00	36.05	2	7,775	0.03%
2019/09/23	5	36.55	0	0.00	36.40	5	7,764	0.06%
2019/09/20	0	0.00	1	36.50	36.60	-1	7,799	-0.01%
2019/09/19	0	0.00	10	36.45	36.75	-10	7,760	-0.13%
2019/09/17	0	0.00	1	36.85	36.85	-1	7,752	-0.01%
2019/09/12	0	0.00	16	36.89	36.60	-16	7,895	-0.20%
2019/09/11	9	35.93	5	36.26	36.30	4	7,899	0.05%
2019/09/10	3	36.92	0	0.00	36.90	3	7,699	0.04%
2019/09/09	0	0.00	5	37.80	37.90	-5	7,622	-0.07%
2019/09/05	2	38.00	0	0.00	38.15	2	7,760	0.03%
2019/09/03	0	0.00	5	37.90	37.80	-5	7,987	-0.06%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/28	2	37.58	2	37.78	37.45	0	8,481	0.00%
2019/08/27	0	0.00	5	36.65	36.95	-5	8,774	-0.06%
2019/08/26	1	37.00	0	0.00	36.75	1	8,853	0.01%
2019/08/23	3	36.53	10	37.03	37.25	-7	9,013	-0.08%
2019/08/22	4	37.29	1	37.20	37.00	3	9,038	0.03%
2019/08/21	1	37.85	0	0.00	37.65	1	9,293	0.01%
2019/08/20	0	0.00	2	38.13	38.30	-2	9,196	-0.02%
2019/08/19	1	38.30	0	0.00	38.30	1	9,228	0.01%
2019/08/16	6	38.57	1	39.00	38.40	5	9,282	0.05%
2019/08/15	3	39.02	0	0.00	38.00	3	9,293	0.03%
2019/08/14	1	40.00	10	39.85	40.10	-9	9,113	-0.10%
2019/08/13	2	40.10	4	40.10	40.10	-2	9,178	-0.02%
2019/08/07	1	41.05	2	41.00	41.10	-1	9,683	-0.01%
2019/08/02	1	40.65	0	0.00	41.00	1	10,138	0.01%
2019/07/31	1	41.80	0	0.00	41.60	1	10,173	0.01%
2019/07/30	0	0.00	2	41.80	41.75	-2	10,202	-0.02%
2019/07/25	1	41.35	0	0.00	41.85	1	10,062	0.01%
2019/07/24	1	42.40	0	0.00	42.15	1	9,995	0.01%
2019/07/22	10	43.25	0	0.00	43.15	10	9,817	0.10%
2019/07/19	0	0.00	1	43.75	43.80	-1	9,764	-0.01%
2019/07/17	0	0.00	50	43.45	43.35	-50	9,890	-0.51%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/15	0	0.00	1	43.50	43.85	-1	10,165	-0.01%
2019/07/12	4	43.70	1	43.65	43.70	3	10,270	0.03%
2019/07/11	3	44.00	0	0.00	44.00	3	10,293	0.03%
2019/07/10	3	44.75	0	0.00	44.75	3	10,253	0.03%
2019/07/04	2	44.18	1	44.15	44.20	1	10,453	0.01%
2019/07/02	2	43.53	5	44.51	43.65	-3	10,439	-0.03%
2019/06/28	5	45.70	0	0.00	45.70	5	10,042	0.05%
2019/06/26	0	0.00	1	46.00	45.95	-1	10,104	-0.01%
2019/06/24	1	46.30	2	46.20	46.25	-1	10,138	-0.01%
2019/06/20	0	0.00	1	45.80	45.80	-1	10,080	-0.01%
2019/06/18	0	0.00	1	45.80	46.00	-1	10,240	-0.01%
2019/06/17	1	45.45	2	45.55	45.40	-1	10,337	-0.01%
2019/06/14	5	45.90	2	46.55	45.85	3	10,304	0.03%
2019/06/13	0	0.00	0	46.05	46.05	0	10,226	0.00%
2019/06/12	1	46.30	3	45.30	45.25	-2	10,239	-0.02%
2019/06/10	3	46.87	0	0.00	46.95	3	9,991	0.03%
2019/06/06	9	46.25	5	46.45	46.65	4	9,936	0.04%
2019/06/05	2	45.25	17	44.62	46.15	-15	9,787	-0.15%
2019/06/04	11	44.98	1	45.05	44.85	10	9,755	0.10%
2019/06/03	4	44.98	6	44.45	45.35	-2	9,809	-0.02%
2019/05/31	0	0.00	2	43.50	43.50	-2	9,778	-0.02%
2019/05/30	2	42.83	4	42.96	43.10	-2	9,951	-0.02%
2019/05/29	0	0.00	4	41.83	42.00	-4	9,912	-0.04%
2019/05/28	11	41.38	3	41.97	41.00	8	10,025	0.08%
2019/05/27	1	43.20	0	0.00	43.05	1	9,964	0.01%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	2	42.80	3	42.90	42.70	-1	9,844	-0.01%
2019/05/22	12	42.73	0	0.00	42.70	12	9,671	0.12%
2019/05/21	2	41.13	0	0.00	41.70	2	9,494	0.02%
2019/05/20	1	40.30	8	41.06	40.55	-7	9,346	-0.07%
2019/05/17	0	0.00	1	40.30	40.15	-1	9,186	-0.01%
2019/05/16	1	41.40	0	0.00	40.45	1	9,115	0.01%
2019/05/15	2	40.83	3	40.87	41.25	-1	9,035	-0.01%
2019/05/14	1	39.60	1	39.10	39.20	0	8,733	0.00%
2019/05/13	1	38.85	20	38.70	38.95	-19	8,592	-0.22%
2019/05/10	0	0.00	1	36.65	36.60	-1	8,370	-0.01%
2019/05/09	3	36.67	0	0.00	36.55	3	8,403	0.04%
2019/05/06	0	0.00	2	37.40	37.40	-2	8,304	-0.02%
2019/04/29	5	37.70	0	0.00	37.55	5	8,304	0.06%
2019/04/26	2	37.40	0	0.00	37.50	2	8,352	0.02%
2019/04/25	15	37.40	0	0.00	37.50	15	8,360	0.18%
2019/04/23	1	37.30	15	37.32	37.25	-14	8,386	-0.17%
2019/04/22	2	37.90	0	0.00	37.55	2	8,312	0.02%
2019/04/16	10	35.55	5	35.50	35.60	5	7,872	0.06%
2019/04/15	5	35.20	0	0.00	35.15	5	7,838	0.06%
2019/04/12	5	35.00	0	0.00	35.10	5	7,876	0.06%
2019/04/11	0	0.00	1	35.15	35.10	-1	7,864	-0.01%
2019/04/08	10	35.60	0	0.00	35.70	10	7,903	0.13%
2019/04/02	0	0.00	3	35.40	35.85	-3	7,927	-0.04%
2019/03/22	0	0.00	2	34.95	35.05	-2	7,862	-0.03%
2019/03/21	9	35.12	29	35.15	35.05	-20	7,814	-0.26%
2019/03/20	5	36.10	0	0.00	35.85	5	7,682	0.07%
2019/03/15	5	34.45	10	35.00	34.90	-5	7,686	-0.07%
2019/03/08	10	34.25	0	0.00	34.35	10	7,967	0.13%
2019/03/05	3	34.33	1	34.45	34.45	2	8,237	0.02%
2019/03/04	0	0.00	1	33.30	33.25	-1	8,038	-0.01%
2019/02/27	1	32.30	3	32.70	33.00	-2	8,031	-0.02%
2019/02/26	1	32.10	21	32.21	32.20	-20	7,790	-0.26%
2019/02/20	1	30.95	3	30.95	31.00	-2	8,001	-0.02%
2019/02/19	0	0.00	10	31.00	30.95	-10	8,135	-0.12%
2019/02/15	0	0.00	3	30.95	31.10	-3	8,357	-0.04%
2019/02/14	0	0.00	5	31.00	31.05	-5	8,407	-0.06%
2019/02/13	0	0.00	5	30.75	30.70	-5	8,372	-0.06%
2019/02/11	1	31.00	2	31.00	30.90	-1	8,344	-0.01%
2019/01/30	0	0.00	8	31.00	31.15	-8	8,698	-0.09%
2019/01/29	2	30.95	4	31.00	31.00	-2	8,605	-0.02%
2019/01/28	1	30.95	0	0.00	30.95	1	8,594	0.01%
2019/01/21	0	0.00	2	31.00	30.95	-2	9,736	-0.02%
2019/01/16	0	0.00	1	30.90	30.90	-1	10,165	-0.01%
2019/01/14	0	0.00	1	30.70	30.65	-1	10,422	-0.01%
2019/01/07	3	30.65	0	0.00	30.65	3	10,963	0.03%
2018/12/28	1	30.50	0	0.00	30.55	1	11,396	0.01%
2018/12/27	0	0.00	12	30.05	30.15	-12	11,526	-0.10%
2018/12/26	2	29.58	0	0.00	29.60	2	11,643	0.02%
2018/12/25	0	0.00	2	30.05	29.90	-2	11,699	-0.02%
2018/12/17	4	30.79	0	0.00	30.65	4	12,869	0.03%
2018/12/13	42	30.76	30	30.85	30.85	12	12,911	0.09%
2018/12/07	5	30.60	0	0.00	30.55	5	12,512	0.04%
2018/12/05	0	0.00	1	31.00	31.00	-1	12,475	-0.01%
2018/12/03	1	31.30	0	0.00	31.45	1	12,293	0.01%
2018/11/30	0	0.00	1	31.25	30.90	-1	12,015	-0.01%
2018/11/29	1	31.10	0	0.00	30.85	1	11,377	0.01%
2018/11/28	1	31.05	0	0.00	31.10	1	11,210	0.01%
2018/11/23	2	31.80	0	0.00	31.85	2	10,832	0.02%
2018/11/22	15	32.32	0	0.00	31.70	15	10,775	0.14%
2018/11/19	1	33.20	0	0.00	32.85	1	10,461	0.01%
2018/11/15	0	0.00	1	32.00	31.90	-1	10,355	-0.01%
2018/11/12	0	0.00	3	31.00	31.35	-3	10,092	-0.03%
2018/11/09	3	31.17	0	0.00	31.10	3	10,032	0.03%
2018/11/08	20	31.00	23	31.38	30.95	-3	10,009	-0.03%
2018/11/07	4	31.65	3	31.42	31.15	1	9,901	0.01%
2018/11/06	0	0.00	10	30.40	30.30	-10	9,557	-0.10%
2018/11/02	0	0.00	1	30.70	30.55	-1	9,579	-0.01%
2018/10/30	18	30.48	8	30.72	30.35	10	9,227	0.11%
2018/10/29	0	0.00	1	30.35	30.90	-1	8,839	-0.01%
2018/10/26	0	0.00	1	29.75	29.50	-1	8,379	-0.01%
2018/10/25	3	29.30	1	29.30	28.85	2	8,182	0.02%
2018/10/24	20	28.85	28	29.13	29.25	-8	8,066	-0.10%
2018/10/23	25	29.51	37	29.26	29.05	-12	8,025	-0.15%
2018/10/18	0	0.00	2	29.43	29.60	-2	7,530	-0.03%
2018/10/17	10	27.85	0	0.00	27.70	10	7,206	0.14%
2018/10/12	10	28.10	0.1	28.50	28.40	10	7,056	0.14%
2018/10/11	10	27.35	30	27.15	27.05	-20	6,948	-0.29%
2018/10/08	1	28.10	0	0.00	28.55	1	6,735	0.01%
2018/10/05	21	28.15	0	0.00	28.35	21	6,666	0.32%
2018/10/04	16	29.11	24	28.95	28.95	-8	6,444	-0.12%
2018/10/03	0	0.00	2.1	29.99	29.80	-2.1	6,320	-0.03%
2018/10/02	16	29.47	0	0.00	29.50	16	6,271	0.26%
2018/10/01	0	0.00	4	30.39	30.25	-4	6,159	-0.06%
2018/09/28	0	0.00	37	29.69	29.90	-37	6,166	-0.60%
2018/09/27	0	0.00	15.2	28.63	29.00	-15.2	6,027	-0.25%
2018/09/26	50	28.75	64	28.50	28.55	-14	5,961	-0.23%
2018/09/25	0	0.00	7	28.00	28.05	-7	5,714	-0.12%
2018/09/21	8	26.80	0	0.00	26.95	8	5,414	0.15%
2018/09/14	10	25.70	0	0.00	25.70	10	5,095	0.20%
2018/09/13	16	25.85	0	0.00	25.85	16	5,079	0.31%
2018/09/12	0	25.75	0	0.00	25.75	0	5,054	0.00%
2018/09/10	1	25.30	0	0.00	25.50	1	4,982	0.02%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/09/05	5	25.80	20	25.80	25.90	-15	4,864	-0.31%
2018/09/03	5	25.65	0	0.00	25.70	5	4,797	0.10%
2018/08/31	5	25.60	0	0.00	25.90	5	4,769	0.10%
2018/08/30	5	25.60	0	0.00	25.65	5	4,694	0.11%
2018/08/29	5	25.80	0	0.00	25.85	5	4,663	0.11%
2018/08/27	7	26.10	0	0.00	26.15	7	4,598	0.15%
2018/08/16	5	24.90	0	0.00	25.00	5	4,539	0.11%
2018/08/15	2	25.30	0	0.00	25.20	2	4,524	0.04%
2018/08/13	0	0.00	5	25.22	25.10	-5	4,479	-0.11%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/06	2	24.70	0	0.00	24.60	2	4,374	0.05%
2018/07/31	1	24.50	0	0.00	24.85	1	4,281	0.02%
2018/07/30	10	25.05	0	0.00	25.10	10	4,176	0.24%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/11	10	24.23	0	0.00	24.30	10	3,710	0.27%
2018/07/10	5	24.30	0	0.00	24.45	5	3,628	0.14%
2018/07/09	5	24.30	0	0.00	24.35	5	3,557	0.14%
2018/07/05	0	0.00	1	24.25	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/06/29	0	0.00	2	23.80	23.90	-2	2,896	-0.07%
2018/06/15	2	23.30	0	0.00	24.10	2	2,748	0.07%
2018/06/14	2	23.35	0	0.00	23.30	2	2,694	0.07%
2018/05/25	0	0.00	2	23.90	23.95	-2	2,352	-0.09%
2018/05/21	0	0.00	1	23.80	23.80	-1	2,281	-0.04%
2018/05/17	0	23.40	0	0.00	23.40	0	2,309	0.00%
2018/05/14	0	0.00	2	22.95	23.35	-2	2,391	-0.08%
2018/05/09	2	22.30	0	0.00	22.40	2	2,295	0.09%
2018/04/20	1	23.05	0	0.00	23.05	1	2,366	0.04%
2018/03/31	1	22.45	0	0.00	22.40	1	2,405	0.04%
2018/03/21	0	0.00	10	22.75	22.80	-10	2,334	-0.43%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/14	0	0.00	10	22.80	22.80	-10	2,361	-0.42%
2018/03/08	0	0.00	10	22.45	22.45	-10	2,379	-0.42%
2018/02/26	0	0.00	4	22.70	22.65	-4	2,444	-0.16%
2018/02/09	1	21.65	0	0.00	21.85	1	2,588	0.04%
2018/02/08	3	22.35	0	0.00	22.30	3	2,595	0.12%
2018/02/07	0	0.00	12	22.70	22.35	-12	2,598	-0.46%
2018/02/06	4	22.38	0	0.00	22.35	4	2,537	0.16%
2018/01/30	12	23.70	0	0.00	23.65	12	2,499	0.48%
2018/01/29	0	0.00	8	23.90	23.85	-8	2,496	-0.32%
2018/01/24	3	23.70	0	0.00	23.85	3	2,464	0.12%
2018/01/23	1	23.85	0	0.00	23.85	1	2,466	0.04%
2018/01/15	5	23.70	0	0.00	23.80	5	2,548	0.20%
2018/01/03	0	0.00	1	23.65	23.70	-1	2,689	-0.04%
2018/01/02	0	0.00	1	23.65	23.65	-1	2,722	-0.04%