台灣高鐵 (2633)-永豐金-博愛券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	0	0.00	2	30.85	30.80	-2	3,581	-0.06%
2023/09/14	0	0.00	11	30.49	30.55	-11	3,402	-0.32%
2023/09/13	1	30.20	0	0.00	30.25	1	3,336	0.03%
2023/09/06	0.1	29.65	0	0.00	29.55	0.1	3,467	0.00%
2023/09/04	0.1	29.88	1	29.75	29.80	-0.9	3,419	-0.03%
2023/08/31	0	29.90	0	0.00	29.75	0	3,461	0.00%
2023/08/29	3	29.80	0	0.00	29.80	3	3,453	0.09%
2023/08/25	1	30.05	0	0.00	29.85	1	3,678	0.03%
2023/08/15	0	29.50	0	0.00	29.20	0	4,134	0.00%
2023/08/14	0	29.40	0	0.00	29.25	0	4,345	0.00%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/07	0	0.00	1	29.90	29.90	-1	5,030	-0.02%
2023/08/01	0.1	30.50	0	0.00	30.20	0.1	4,914	0.00%
2023/07/31	0.1	30.30	0	0.00	30.15	0.1	4,910	0.00%
2023/07/28	1.2	30.40	0	0.00	30.15	1.2	4,931	0.02%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/25	0.1	30.18	0	0.00	30.05	0.1	4,970	0.00%
2023/07/24	1.1	30.15	0	0.00	30.05	1.1	4,952	0.02%
2023/07/21	1.1	30.48	0	0.00	30.20	1.1	4,954	0.02%
2023/07/20	0	0.00	10	30.50	30.50	-10	4,982	-0.20%
2023/07/19	0	0.00	10	30.20	30.25	-10	4,985	-0.20%
2023/07/18	1.1	30.06	0	0.00	30.25	1.1	4,982	0.02%
2023/07/17	0.2	30.28	0	0.00	30.15	0.2	4,948	0.00%
2023/07/14	0.1	30.43	0	0.00	30.25	0.1	4,967	0.00%
2023/07/13	1.5	30.74	0.1	30.55	30.25	1.4	4,957	0.03%
2023/07/12	1.1	30.80	0	0.00	30.80	1.1	4,956	0.02%
2023/07/10	0	31.30	0	0.00	31.20	0	5,036	0.00%
2023/07/07	1.2	31.12	0	0.00	31.05	1.2	5,016	0.02%
2023/07/06	2.2	31.61	6	31.62	31.55	-3.8	4,966	-0.08%
2023/07/05	0.2	32.25	6	32.20	32.15	-5.8	4,855	-0.12%
2023/07/04	0.2	32.27	1	32.15	32.25	-0.9	4,854	-0.02%
2023/07/03	0.1	32.33	0	0.00	32.40	0.1	4,858	0.00%
2023/06/30	0.3	32.13	0	0.00	32.15	0.3	4,865	0.01%
2023/06/29	0.1	32.25	0	0.00	32.10	0.1	4,832	0.00%
2023/06/28	0.3	32.19	0	0.00	32.15	0.3	4,837	0.01%
2023/06/27	0.2	32.43	0	0.00	32.25	0.2	4,796	0.00%
2023/06/26	0.1	32.58	0	0.00	32.35	0.1	4,801	0.00%
2023/06/21	0.1	32.68	3	32.55	32.60	-2.9	4,828	-0.06%
2023/06/20	0	32.50	0	0.00	32.40	0	4,859	0.00%
2023/06/19	1.1	32.36	0	0.00	32.35	1.1	4,868	0.02%
2023/06/16	0.1	32.48	0	0.00	32.45	0.1	4,855	0.00%
2023/06/14	2.1	32.48	0	0.00	32.35	2.1	4,924	0.04%
2023/06/13	0.1	32.53	0	0.00	32.60	0.1	4,904	0.00%
2023/06/12	1.3	32.47	0	0.00	32.50	1.3	4,936	0.03%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/05	3	32.92	0	0.00	32.80	3	5,112	0.06%
2023/06/01	5	32.55	0	0.00	32.65	5	5,288	0.09%
2023/05/31	3.2	32.64	0	0.00	32.55	3.2	5,290	0.06%
2023/05/29	0.3	32.42	0	0.00	32.40	0.3	5,129	0.01%
2023/05/26	1	32.70	0	0.00	32.60	1	5,127	0.02%
2023/05/25	1	32.90	0	0.00	32.90	1	5,117	0.02%
2023/05/24	1	33.05	0	0.00	33.20	1	5,080	0.02%
2023/05/23	0	0.00	0.6	33.10	33.30	-0.6	5,021	-0.01%
2023/05/22	1	32.80	20	32.85	32.95	-19	4,966	-0.38%
2023/05/19	2	32.85	6	32.73	32.60	-4	4,902	-0.08%
2023/05/18	22	32.88	15	32.82	32.70	7	4,814	0.15%
2023/05/17	11	32.36	2	33.23	33.30	9	4,601	0.20%
2023/05/16	2	32.10	2	32.30	32.25	0	4,258	0.00%
2023/05/15	10	31.75	2	31.83	31.80	8	4,032	0.20%
2023/05/10	1.1	30.86	0	0.00	30.95	1.1	3,817	0.03%
2023/05/09	1	31.15	0	0.00	31.15	1	3,819	0.03%
2023/05/08	1	31.20	0	0.00	31.25	1	3,838	0.03%
2023/05/05	1	31.10	0	0.00	31.00	1	3,838	0.03%
2023/05/04	0	0.00	1	31.05	31.20	-1	3,881	-0.03%
2023/04/28	0	0.00	5	31.05	31.05	-5	4,043	-0.12%
2023/04/25	0	0.00	1	30.80	30.75	-1	4,088	-0.02%
2023/04/21	2	30.60	2	30.70	30.85	0	4,119	0.00%
2023/04/18	0	0.00	3	31.18	31.10	-3	4,123	-0.07%
2023/04/17	0	0.00	10	31.05	31.15	-10	4,101	-0.24%
2023/04/14	0	0.00	1	30.85	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	1	30.95	30.90	-1	4,011	-0.02%
2023/04/11	1	30.40	1	30.30	30.40	0	3,856	0.00%
2023/04/07	0	0.00	15	30.15	30.15	-15	3,806	-0.39%
2023/04/06	15	30.28	0	0.00	30.20	15	3,799	0.39%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/27	1	30.05	0	0.00	30.00	1	3,851	0.03%
2023/03/24	0	0.00	3	30.00	30.05	-3	3,939	-0.08%
2023/03/23	0	0.00	1	29.90	30.00	-1	4,014	-0.02%
2023/03/21	2	29.60	0	0.00	29.60	2	4,074	0.05%
2023/03/20	0	0.00	2	29.53	29.50	-2	4,093	-0.05%
2023/03/17	0	0.00	1	29.40	29.40	-1	4,116	-0.02%
2023/03/10	1	30.05	2	30.00	29.90	-1	3,968	-0.03%
2023/03/08	1	30.50	0	0.00	30.50	1	3,970	0.03%
2023/03/07	1	30.25	1	30.45	30.35	0	3,919	0.00%
2023/03/06	0	0.00	4	29.91	30.05	-4	3,871	-0.10%
2023/03/03	0	0.00	3	29.50	29.45	-3	3,761	-0.08%
2023/02/22	0	0.00	2	29.25	29.20	-2	3,596	-0.06%
2023/02/21	0	0.00	1	29.25	29.25	-1	3,602	-0.03%
2023/02/08	2	28.95	2	29.00	28.95	0	3,795	0.00%
2023/02/07	1	29.00	0	0.00	28.90	1	3,793	0.03%
2023/02/06	4.1	29.30	4	29.25	29.10	0.1	3,752	0.00%
2023/02/03	0	0.00	5.2	29.35	29.35	-5.2	3,728	-0.14%
2023/01/30	5	29.05	0	0.00	29.20	5	3,560	0.14%
2023/01/17	5	28.95	0	0.00	29.10	5	3,464	0.14%
2023/01/13	0	0.00	5	28.75	28.80	-5	3,434	-0.15%
2023/01/11	6	29.00	0	0.00	28.90	6	3,418	0.18%
2023/01/10	0	0.00	10	29.25	29.30	-10	3,432	-0.29%
2023/01/06	3	29.05	1	29.00	29.00	2	3,411	0.06%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2022/12/19	1	28.95	0	0.00	29.05	1	3,608	0.03%
2022/12/16	1	28.95	0	0.00	29.45	1	3,553	0.03%
2022/12/15	3	29.03	1	29.15	29.15	2	3,477	0.06%
2022/12/14	2	28.93	10	28.85	28.95	-8	3,395	-0.24%
2022/12/13	1	28.30	0	0.00	28.45	1	3,325	0.03%
2022/12/09	0	0.00	1	28.40	28.50	-1	3,384	-0.03%
2022/12/07	1	28.35	0	0.00	28.30	1	3,382	0.03%
2022/12/06	0.1	28.60	0	0.00	28.30	0.1	3,387	0.00%
2022/12/01	5	28.70	0	0.00	28.65	5	3,334	0.15%
2022/11/30	3	28.27	0	0.00	28.95	3	3,289	0.09%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/24	1	28.25	0	0.00	28.35	1	3,110	0.03%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/10/27	0	0.00	1	27.85	27.95	-1	2,952	-0.03%
2022/10/19	1	28.00	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	1	27.70	28.15	-1	2,920	-0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	0.1	27.90	0	0.00	27.60	0.1	2,913	0.00%
2022/10/04	0.1	28.55	0	0.00	28.55	0.1	3,260	0.00%
2022/10/03	0	0.00	4	28.35	28.45	-4	3,236	-0.12%
2022/09/29	4	28.15	0	0.00	28.25	4	3,301	0.12%
2022/09/21	1	28.80	0	0.00	28.80	1	3,324	0.03%
2022/09/19	1	28.80	0	0.00	28.60	1	3,307	0.03%
2022/09/05	2	28.45	0	0.00	28.40	2	3,210	0.06%
2022/09/02	0.1	28.70	0	0.00	28.50	0.1	3,238	0.00%
2022/08/15	0	0.00	10	28.90	28.90	-10	3,592	-0.28%
2022/08/08	1	28.80	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0	0.00	4	29.00	28.90	-4	3,775	-0.11%
2022/08/04	0.1	28.65	3	28.38	28.45	-3	3,853	-0.08%
2022/08/02	10	29.10	0	0.00	28.95	10	3,908	0.26%
2022/07/29	0	0.00	10	29.10	29.25	-10	3,954	-0.25%
2022/07/28	1	29.25	3	29.30	29.15	-2	3,950	-0.05%
2022/07/20	1	29.05	0	0.00	29.00	1	4,029	0.02%
2022/07/18	0.1	29.10	1	29.40	29.45	-0.9	3,999	-0.02%
2022/07/15	1	29.40	0.1	29.25	29.30	1	3,957	0.02%
2022/07/14	0	0.00	12	29.30	29.30	-12	3,930	-0.31%
2022/07/13	0	0.00	0.1	28.85	28.90	-0.1	3,759	0.00%
2022/07/12	0	0.00	0	28.55	28.65	0	3,668	0.00%
2022/07/11	1	28.40	0	0.00	28.55	1	3,618	0.03%
2022/07/08	0	0.00	2	28.20	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	2	28.23	28.10	-2	3,567	-0.06%
2022/07/06	0	27.65	0	0.00	27.65	0	3,530	0.00%
2022/07/05	1	27.75	0	0.00	28.05	1	3,515	0.03%
2022/07/04	0	0.00	4	27.89	27.70	-4	3,519	-0.11%
2022/06/30	0	0.00	0.5	28.20	28.05	-0.5	3,563	-0.01%
2022/06/28	1	28.05	0	0.00	28.15	1	3,489	0.03%
2022/06/27	1	28.30	0	0.00	28.15	1	3,517	0.03%
2022/06/23	0	27.50	0	0.00	27.50	0	3,434	0.00%
2022/06/20	1.1	27.54	0	0.00	27.35	1.1	3,416	0.03%
2022/06/17	2	27.40	0	0.00	27.75	2	3,406	0.06%
2022/06/16	0.1	27.80	0	0.00	27.70	0.1	3,369	0.00%
2022/06/14	41	27.37	5	27.45	27.50	36	3,504	1.03%
2022/06/13	35.2	27.54	0	0.00	27.50	35.2	3,501	1.01%
2022/06/10	30	27.73	0	0.00	27.80	30	3,483	0.86%
2022/06/08	0	0.00	100	28.03	27.80	-100	3,466	-2.88%
2022/06/06	0	28.00	0	0.00	28.20	0	3,439	0.00%
2022/05/30	0	0.00	0.5	28.25	28.25	-0.5	3,484	-0.01%
2022/05/26	100.1	27.90	0	0.00	27.75	100.1	3,500	2.86%
2022/05/25	0	0.00	100	27.94	28.00	-100	3,579	-2.79%
2022/05/24	2.1	27.85	0	0.00	27.75	2.1	3,611	0.06%
2022/05/19	0.1	27.60	0	0.00	27.55	0.1	3,589	0.00%
2022/05/12	13.1	26.44	0	0.00	26.30	13.1	3,646	0.36%
2022/05/11	3	27.02	0	0.00	26.95	3	3,534	0.08%
2022/05/09	0.1	27.50	0	0.00	27.25	0.1	3,507	0.00%
2022/05/06	21.1	27.70	1	27.75	27.70	20.1	3,499	0.57%
2022/05/04	0.1	28.05	0	0.00	27.95	0.1	3,547	0.00%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/25	1	28.15	4	28.10	28.20	-3	3,857	-0.08%
2022/04/19	0.1	28.35	0	0.00	28.30	0.1	3,828	0.00%
2022/04/15	2.1	28.43	0	0.00	28.40	2.1	3,838	0.05%
2022/04/14	2	28.60	0	0.00	28.65	2	3,841	0.05%
2022/04/12	0	0.00	1	28.20	28.35	-1	3,810	-0.03%
2022/04/11	0	0.00	51	28.38	28.30	-51	3,797	-1.34%
2022/04/06	0.1	28.80	1	28.60	28.70	-1	3,716	-0.03%
2022/04/01	2	28.65	0	0.00	28.65	2	3,728	0.05%
2022/03/31	0	0.00	0.4	29.05	28.85	-0.4	3,732	-0.01%
2022/03/29	2	28.80	0	0.00	28.90	2	3,695	0.05%
2022/03/24	0.1	29.00	0	0.00	29.00	0.1	3,703	0.00%
2022/03/21	2	29.10	0.2	29.20	29.10	1.8	3,894	0.05%
2022/03/17	0	0.00	6	29.00	28.90	-6	3,868	-0.16%
2022/03/16	10	28.40	7	28.45	28.45	3	3,859	0.08%
2022/03/15	0	0.00	2	28.40	28.45	-2	3,883	-0.05%
2022/03/14	0	0.00	1	28.55	28.70	-1	3,899	-0.03%
2022/03/11	2	28.65	0	0.00	28.40	2	3,919	0.05%
2022/03/08	4.1	28.32	0	0.00	28.05	4.1	4,013	0.10%
2022/03/07	4.1	28.73	0	0.00	28.50	4.1	3,964	0.10%
2022/03/02	0	0.00	2	29.35	29.55	-2	4,289	-0.05%
2022/02/25	2	28.90	0	0.00	29.55	2	4,548	0.04%
2022/02/24	2	28.95	0	0.00	29.00	2	4,470	0.04%
2022/02/22	0	0.00	1.5	28.98	29.20	-1.5	4,574	-0.03%
2022/02/18	0	0.00	1	29.45	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	2	29.40	29.50	-2	4,710	-0.04%
2022/02/15	0	0.00	5	29.10	29.00	-5	4,604	-0.11%
2022/02/10	0.1	29.00	0	0.00	29.20	0.1	4,715	0.00%
2022/02/09	0	0.00	17	28.91	29.15	-17	4,741	-0.36%
2022/02/08	0.2	28.70	0	0.00	28.60	0.2	4,712	0.00%
2022/02/07	0.1	28.60	0	0.00	28.40	0.1	4,703	0.00%
2022/01/26	15	28.40	0	0.00	28.45	15	4,655	0.32%
2022/01/25	0.1	28.20	0	0.00	28.15	0.1	4,681	0.00%
2022/01/24	13.1	28.27	0	0.00	28.45	13.1	4,593	0.28%
2022/01/21	23.1	28.62	0	0.00	28.55	23.1	4,594	0.50%
2022/01/20	20.1	28.80	0	0.00	28.85	20.1	4,513	0.44%
2022/01/19	6.2	28.92	0	0.00	28.80	6.2	4,486	0.14%
2022/01/18	0.2	29.12	0	0.00	29.15	0.2	4,364	0.00%
2022/01/14	1	29.25	0	0.00	29.25	1	4,292	0.02%
2022/01/10	0.1	29.25	0	0.00	29.20	0.1	4,374	0.00%
2022/01/04	4	29.30	0	0.00	29.35	4	4,457	0.09%
2022/01/03	0.1	29.45	0	0.00	29.40	0.1	4,446	0.00%
2021/12/27	0.2	29.40	0	0.00	29.45	0.2	4,559	0.00%
2021/12/24	0	29.35	0	0.00	29.40	0	4,610	0.00%
2021/12/23	4	29.35	2	29.35	29.35	2	4,633	0.04%
2021/12/22	1	29.30	4	29.35	29.35	-3	4,658	-0.06%
2021/12/17	1.1	29.30	0	0.00	29.15	1.1	4,654	0.02%
2021/12/16	2	29.25	2	29.30	29.45	0	4,569	0.00%
2021/12/15	2	29.25	0	0.00	29.15	2	4,654	0.04%
2021/12/13	0.1	29.67	0	0.00	29.50	0.1	4,694	0.00%
2021/12/09	5	29.86	0	0.00	29.90	5	4,645	0.11%
2021/12/07	0.1	29.55	2	29.60	29.65	-2	4,572	-0.04%
2021/12/02	0.3	29.85	0	0.00	29.90	0.3	4,519	0.01%
2021/11/30	20.1	29.90	20	30.15	29.65	0.1	4,428	0.00%
2021/11/29	0.1	29.58	0	0.00	29.50	0.1	4,170	0.00%
2021/11/26	1	30.60	0	0.00	30.05	1	4,078	0.02%
2021/11/24	0	0.00	2.2	29.72	29.95	-2.2	3,739	-0.06%
2021/11/23	12	29.60	0	0.00	29.60	12	3,665	0.33%
2021/11/22	5	29.60	0	0.00	29.70	5	3,635	0.14%
2021/11/17	0	0.00	1	29.25	29.20	-1	3,482	-0.03%
2021/11/16	4	29.10	0	0.00	29.15	4	3,409	0.12%
2021/11/11	2	29.10	5	29.20	29.20	-3	3,512	-0.09%
2021/11/10	4	29.20	0	0.00	29.25	4	3,582	0.11%
2021/11/09	0	0.00	2	29.25	29.35	-2	3,603	-0.06%
2021/11/08	3.1	29.10	0	0.00	29.15	3.1	3,517	0.09%
2021/11/04	11	28.95	0	0.00	29.00	11	3,519	0.31%
2021/11/03	2	28.95	0	0.00	29.00	2	3,500	0.06%
2021/11/02	7	29.09	0	0.00	28.95	7	3,476	0.20%
2021/11/01	2.1	29.00	0	0.00	29.00	2.1	3,435	0.06%
2021/10/29	0.1	29.00	0	0.00	29.05	0.1	3,419	0.00%
2021/10/28	2.1	29.00	0	0.00	29.05	2.1	3,380	0.06%
2021/10/27	2	29.10	0	0.00	29.10	2	3,384	0.06%
2021/10/25	2	29.15	0	0.00	29.25	2	3,393	0.06%
2021/10/21	0	0.00	2	29.40	29.35	-2	3,498	-0.06%
2021/10/20	2	29.35	10	29.40	29.35	-8	3,562	-0.22%
2021/10/18	0	0.00	2	29.25	29.30	-2	3,686	-0.05%
2021/10/14	2	29.05	0	0.00	28.85	2	3,685	0.05%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/12	12	28.85	0	0.00	28.85	12	3,718	0.32%
2021/10/08	2	29.10	0	0.00	29.10	2	3,685	0.05%
2021/10/07	2	29.00	0	0.00	29.15	2	3,704	0.05%
2021/10/06	7.1	28.93	0	0.00	28.85	7.1	3,682	0.19%
2021/10/05	2	28.95	1	29.00	29.00	1	3,641	0.03%
2021/10/04	3	29.13	0	0.00	29.00	3	3,646	0.08%
2021/10/01	4	29.44	0	0.00	29.20	4	3,611	0.11%
2021/09/30	2	29.60	0	0.00	29.60	2	3,587	0.06%
2021/09/29	2	29.55	0	0.00	29.60	2	3,609	0.06%
2021/09/28	5.1	29.65	0	0.00	29.90	5.1	3,602	0.14%
2021/09/27	7	29.86	0	0.00	29.85	7	3,621	0.19%
2021/09/16	4	29.85	4	29.70	29.95	0	3,480	0.00%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/09	0	0.00	2	29.50	29.40	-2	3,982	-0.05%
2021/09/06	2	29.95	13	29.90	29.90	-11	4,020	-0.27%
2021/08/31	0	0.00	3	30.15	30.20	-3	4,111	-0.07%
2021/08/30	0	0.00	9	29.96	30.00	-9	4,102	-0.22%
2021/08/27	0	0.00	1	29.90	29.90	-1	4,114	-0.02%
2021/08/24	0	0.00	10.3	29.75	29.80	-10.3	4,251	-0.24%
2021/08/23	0	0.00	5	29.40	29.40	-5	4,287	-0.12%
2021/08/20	2	28.80	0	0.00	28.80	2	4,336	0.05%
2021/08/18	0.1	29.00	2	29.05	29.30	-1.9	4,412	-0.04%
2021/08/17	0	0.00	10	29.25	29.10	-10	4,386	-0.23%
2021/08/16	2	29.00	8	29.35	29.10	-6	4,374	-0.14%
2021/08/13	2	29.88	0	0.00	30.00	2	4,365	0.05%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/11	3	29.93	1	30.15	29.95	2	4,420	0.05%
2021/08/10	6	29.92	2	30.20	29.95	4	4,522	0.09%
2021/08/09	8	30.04	0	0.00	30.10	8	4,708	0.17%
2021/08/03	0.1	30.35	0	0.00	30.40	0.1	5,437	0.00%
2021/08/02	0	0.00	2	30.20	30.35	-2	5,501	-0.04%
2021/07/29	0	0.00	22	30.16	30.40	-22	5,575	-0.39%
2021/07/28	8	29.93	0	0.00	29.90	8	5,600	0.14%
2021/07/27	4	30.05	3	30.27	30.15	1	5,673	0.02%
2021/07/26	19	30.61	0	0.00	30.55	19	5,761	0.33%
2021/07/23	20	30.40	14	30.61	30.90	6	5,757	0.10%
2021/07/22	0	0.00	5	30.05	30.10	-5	5,656	-0.09%
2021/07/21	4	29.85	1	29.80	29.85	3	5,693	0.05%
2021/07/20	1	30.05	0	0.00	29.95	1	5,753	0.02%
2021/07/14	2	29.63	0	0.00	29.70	2	6,122	0.03%
2021/07/09	9	29.74	0	0.00	29.85	9	6,341	0.14%
2021/07/06	0	0.00	5	30.18	29.95	-5	6,432	-0.08%
2021/07/05	0.2	29.95	0	0.00	29.95	0.2	6,447	0.00%
2021/07/02	0	0.00	1	29.80	29.80	-1	6,506	-0.02%
2021/06/30	5	29.95	0	29.90	29.90	5	6,573	0.08%
2021/06/28	0	0.00	1	29.85	30.05	-1	6,745	-0.01%
2021/06/25	1	30.00	0	0.00	30.05	1	6,797	0.01%
2021/06/23	1	29.95	0.2	29.80	30.00	0.8	6,835	0.01%
2021/06/21	2	29.40	30	29.47	29.45	-28	6,801	-0.41%
2021/06/18	37	29.01	20	29.10	29.00	17	6,780	0.25%
2021/06/17	0	0.00	16	29.35	29.40	-16	6,589	-0.24%
2021/06/16	1	29.70	20	29.70	29.55	-19	6,722	-0.28%
2021/06/11	1	29.65	0	0.00	29.65	1	6,886	0.01%
2021/06/10	1	29.40	0	0.00	29.40	1	6,918	0.01%
2021/06/09	0	0.00	50	29.19	29.35	-50	6,951	-0.72%
2021/06/08	5	29.16	0	0.00	29.15	5	6,975	0.07%
2021/06/07	3	29.25	4	29.20	29.20	-1	6,996	-0.01%
2021/06/01	0	0.00	34.2	29.66	29.95	-34.2	7,048	-0.49%
2021/05/31	20	29.40	0	0.00	29.45	20	7,120	0.28%
2021/05/27	0	0.00	6	28.98	29.25	-6	7,192	-0.08%
2021/05/26	0.2	28.28	0	0.00	28.25	0.2	7,304	0.00%
2021/05/21	0	0.00	2	28.50	28.10	-2	7,633	-0.03%
2021/05/19	0.2	28.50	0	0.00	28.50	0.2	7,659	0.00%
2021/05/18	0.1	27.70	21	27.77	27.85	-21	7,698	-0.27%
2021/05/17	20	27.37	0	0.00	27.00	20	7,688	0.26%
2021/05/14	1	28.40	4	28.65	28.85	-3	7,554	-0.04%
2021/05/13	17	28.05	0	0.00	28.30	17	7,532	0.23%
2021/05/12	15	29.10	0	0.00	28.65	15	7,417	0.20%
2021/05/11	8	30.35	0	0.00	30.10	8	7,151	0.11%
2021/05/10	0	0.00	3	31.30	31.25	-3	7,034	-0.04%
2021/05/07	0	0.00	5	30.80	31.00	-5	7,155	-0.07%
2021/05/06	5	30.35	0	0.00	30.60	5	7,185	0.07%
2021/05/04	15	30.32	2	30.75	30.35	13	7,239	0.18%
2021/05/03	8	30.88	0	0.00	30.75	8	7,182	0.11%
2021/04/27	0	0.00	40	31.30	31.35	-40	7,400	-0.54%
2021/04/26	0	0.00	2	31.25	31.35	-2	7,451	-0.03%
2021/04/22	1	31.40	4	31.25	31.25	-3	7,521	-0.04%
2021/04/21	2	31.50	0	0.00	31.35	2	7,460	0.03%
2021/04/20	1	31.45	1	31.50	31.55	0	7,485	0.00%
2021/04/15	2	30.58	0	0.00	30.60	2	7,513	0.03%
2021/04/13	0	0.00	1	30.75	30.70	-1	7,633	-0.01%
2021/04/12	2	30.75	0	0.00	30.85	2	7,651	0.03%
2021/04/09	8	30.90	0	0.00	30.90	8	7,706	0.10%
2021/04/08	3	30.90	1	31.05	31.00	2	7,763	0.03%
2021/04/07	5	30.90	0	0.00	31.00	5	7,769	0.06%
2021/04/06	15	31.00	0	0.00	30.85	15	7,797	0.19%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/19	1	30.50	0	0.00	31.20	1	8,107	0.01%
2021/03/18	0	0.00	20	30.95	30.80	-20	8,015	-0.25%
2021/03/17	2	30.50	0	0.00	30.50	2	7,980	0.03%
2021/03/16	0	0.00	1	30.60	30.65	-1	8,002	-0.01%
2021/03/12	1	30.70	8	30.75	30.80	-7	8,125	-0.09%
2021/03/08	0	0.00	10	30.90	30.55	-10	8,385	-0.12%
2021/03/03	1	30.85	1	31.00	31.00	0	8,552	0.00%
2021/03/02	1	30.55	1	30.70	30.50	0	8,487	0.00%
2021/02/26	7	30.63	0	0.00	30.15	7	8,495	0.08%
2021/02/25	1	30.95	2.2	30.89	31.00	-1.2	8,286	-0.01%
2021/02/24	3	30.70	3	30.95	30.65	0	8,213	0.00%
2021/02/23	0	0.00	13	30.66	30.70	-13	8,214	-0.16%
2021/02/19	1	29.70	0	0.00	30.00	1	8,149	0.01%
2021/02/18	1.2	29.95	0	0.00	29.85	1.2	8,177	0.01%
2021/02/17	1	29.25	0	0.00	29.80	1	8,166	0.01%
2021/02/04	1	29.10	0	0.00	29.20	1	8,069	0.01%
2021/02/02	1	28.70	0	0.00	29.15	1	8,300	0.01%
2021/02/01	3	28.88	0	0.00	28.80	3	8,314	0.04%
2021/01/29	2	28.95	0	0.00	28.90	2	8,297	0.02%
2021/01/28	2	29.13	0	0.00	29.05	2	8,163	0.02%
2021/01/26	20	29.03	1	29.10	29.20	19	8,064	0.24%
2021/01/25	0	0.00	50	28.98	29.20	-50	7,998	-0.63%
2021/01/22	0.1	29.20	0	0.00	29.15	0.1	7,970	0.00%
2021/01/21	0.1	29.20	0	0.00	29.10	0.1	7,896	0.00%
2021/01/20	9	29.46	4	29.50	29.05	5	7,834	0.06%
2021/01/19	6	29.95	0	0.00	30.00	6	7,606	0.08%
2021/01/18	4	30.00	80	30.14	30.05	-76	7,515	-1.01%
2021/01/14	0	0.00	3	30.60	30.60	-3	7,333	-0.04%
2021/01/13	2	30.48	0	0.00	30.50	2	7,286	0.03%
2021/01/12	11.1	30.55	0	0.00	30.65	11.1	7,175	0.15%
2021/01/11	0.1	30.70	0	0.00	30.70	0.1	7,046	0.00%
2021/01/08	33	30.55	0	0.00	30.70	33	6,961	0.47%
2021/01/07	1	30.70	2	30.75	30.75	-1	6,847	-0.01%
2021/01/06	25.2	30.57	0	0.00	30.55	25.2	6,764	0.37%
2021/01/05	8.1	30.76	6	31.10	30.75	2.1	6,625	0.03%
2021/01/04	0.1	31.30	4	31.30	31.10	-3.9	6,574	-0.06%
2020/12/31	8	31.69	6	31.44	31.70	2	6,471	0.03%
2020/12/30	21	31.30	10	31.30	31.40	11	6,357	0.17%
2020/12/29	10	31.46	0	0.00	31.30	10	6,295	0.16%
2020/12/28	4	31.48	7	31.67	31.30	-3	6,252	-0.05%
2020/12/25	2	30.85	0	0.00	30.90	2	6,079	0.03%
2020/12/23	3.2	30.30	4	30.20	30.55	-0.8	6,010	-0.01%
2020/12/22	1.3	30.68	54	30.54	30.50	-52.7	5,905	-0.89%
2020/12/21	51.1	31.15	1	30.90	31.20	50.1	5,914	0.85%
2020/12/18	6	30.65	0	0.00	30.65	6	5,835	0.10%
2020/12/17	4	30.73	2	30.70	30.70	2	5,766	0.03%
2020/12/16	1	30.65	0	0.00	30.70	1	5,759	0.02%
2020/12/15	4	30.75	8	30.48	30.40	-4	5,726	-0.07%
2020/12/11	3	30.78	11	30.90	30.75	-8	5,561	-0.14%
2020/12/10	6	30.79	0	0.00	30.80	6	5,481	0.11%
2020/12/09	6	30.85	11	30.80	30.85	-5	5,395	-0.09%
2020/12/08	0	0.00	1	30.95	30.95	-1	5,338	-0.02%
2020/12/07	1	31.25	2	31.25	31.25	-1	5,214	-0.02%
2020/12/04	3	31.60	6	31.60	31.60	-3	5,173	-0.06%
2020/12/03	9	31.22	10	31.40	31.30	-1	5,041	-0.02%
2020/12/02	10	31.05	2	31.08	31.05	8	4,954	0.16%
2020/12/01	5	31.05	1	31.10	31.10	4	4,894	0.08%
2020/11/30	11	31.16	0	0.00	31.45	11	4,828	0.23%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	0	0.00	4	31.15	31.20	-4	4,538	-0.09%
2020/11/25	7	31.33	2	31.50	31.30	5	4,576	0.11%
2020/11/24	5	31.46	0	0.00	31.35	5	4,495	0.11%
2020/11/19	18	31.64	0	0.00	31.45	18	4,340	0.41%
2020/11/18	2	31.80	0	0.00	31.80	2	4,278	0.05%
2020/11/17	3	31.47	0	0.00	31.55	3	4,224	0.07%
2020/11/16	0	0.00	2	31.75	31.65	-2	4,265	-0.05%
2020/11/13	11	31.20	1	31.30	31.30	10	4,215	0.24%
2020/11/12	10	31.40	2	31.48	31.45	8	4,230	0.19%
2020/11/11	20	31.55	1	31.80	31.70	19	4,260	0.45%
2020/11/10	12	31.64	2	32.15	31.60	10	4,349	0.23%
2020/11/06	3	30.27	0	0.00	30.30	3	4,112	0.07%
2020/11/05	1	30.60	0	0.00	30.20	1	4,152	0.02%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/02	2	30.15	0	0.00	30.25	2	4,339	0.05%
2020/10/29	4	30.14	0	0.00	30.25	4	4,404	0.09%
2020/10/28	2	30.50	0	0.00	30.50	2	4,456	0.04%
2020/10/26	0	0.00	1	30.60	30.90	-1	4,566	-0.02%
2020/10/23	2	30.50	0	0.00	30.50	2	4,647	0.04%
2020/10/22	4	30.53	0	0.00	30.60	4	4,706	0.08%
2020/10/21	2	30.40	0	0.00	30.55	2	4,761	0.04%
2020/10/20	2	30.50	0	0.00	30.55	2	4,761	0.04%
2020/10/19	4	30.75	0	0.00	30.70	4	4,760	0.08%
2020/10/15	5	30.80	1	30.81	30.75	4	4,772	0.08%
2020/10/13	3	30.90	1	30.85	30.85	2	4,789	0.04%
2020/10/12	2	31.05	4	31.10	31.10	-2	4,868	-0.04%
2020/10/08	10	31.20	0	0.00	31.25	10	4,958	0.20%
2020/10/06	6	31.55	6	31.73	31.60	0	5,148	0.00%
2020/10/05	0	0.00	1	31.90	31.55	-1	5,241	-0.02%
2020/09/28	4	31.35	0	0.00	31.35	4	5,586	0.07%
2020/09/25	0	0.00	4	30.78	30.75	-4	5,650	-0.07%
2020/09/24	6	30.46	61	30.36	30.35	-55	5,649	-0.97%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/18	0	0.00	2	31.88	32.00	-2	5,704	-0.04%
2020/09/17	2	31.95	0	0.00	32.00	2	5,739	0.03%
2020/09/15	8	32.20	0	0.00	32.15	8	5,947	0.13%
2020/09/10	2	32.15	0	0.00	32.20	2	6,352	0.03%
2020/09/09	2	32.10	0	0.00	32.15	2	6,405	0.03%
2020/09/08	6	32.48	1	32.50	32.40	5	6,434	0.08%
2020/09/04	2	32.35	0	0.00	32.35	2	6,672	0.03%
2020/09/02	0	0.00	10	32.40	32.45	-10	6,747	-0.15%
2020/09/01	3	32.45	3	32.35	32.35	0	6,902	0.00%
2020/08/31	2	32.60	1	32.95	32.50	1	6,974	0.01%
2020/08/28	2	32.70	0	0.00	32.60	2	6,963	0.03%
2020/08/27	3	32.68	0	0.00	32.60	3	7,065	0.04%
2020/08/26	2	32.85	2	32.95	32.85	0	7,156	0.00%
2020/08/25	1	32.65	0	0.00	33.00	1	7,334	0.01%
2020/08/24	2	32.30	10	32.41	32.35	-8	7,559	-0.11%
2020/08/21	1	32.75	2	32.70	32.60	-1	7,857	-0.01%
2020/08/20	23	32.63	18	32.46	32.35	5	8,286	0.06%
2020/08/19	2	33.45	0	0.00	33.20	2	8,499	0.02%
2020/08/18	2	33.60	0	0.00	33.45	2	8,829	0.02%
2020/08/14	4	33.38	3	33.88	33.95	1	9,002	0.01%
2020/08/13	2	32.63	1	32.60	32.70	1	8,977	0.01%
2020/08/12	10	32.34	0	0.00	32.25	10	9,114	0.11%
2020/08/11	5	32.35	0	0.00	32.20	5	9,109	0.05%
2020/08/10	5	32.53	1	32.65	32.60	4	9,056	0.04%
2020/08/07	10	32.71	0	0.00	32.45	10	9,038	0.11%
2020/08/06	6	32.99	0	0.00	33.00	6	8,906	0.07%
2020/08/05	0	0.00	1	33.70	33.30	-1	8,831	-0.01%
2020/08/04	30	33.35	0	0.00	33.30	30	8,797	0.34%
2020/08/03	1	33.05	0	0.00	32.95	1	8,789	0.01%
2020/07/30	1	33.40	0	0.00	33.35	1	8,663	0.01%
2020/07/29	1	33.75	0	0.00	33.55	1	8,611	0.01%
2020/07/28	2	33.55	2	33.80	33.80	0	8,578	0.00%
2020/07/27	1	34.40	0	0.00	34.05	1	8,606	0.01%
2020/07/23	1	34.75	0	0.00	34.80	1	8,675	0.01%
2020/07/20	0	0.00	12	34.65	34.90	-12	8,684	-0.14%
2020/07/16	33	35.00	4	35.06	34.80	29	8,743	0.33%
2020/07/15	1	35.35	3	35.70	35.25	-2	8,686	-0.02%
2020/07/14	6	34.88	2	34.85	34.70	4	8,641	0.05%
2020/07/13	21	35.16	0	0.00	35.20	21	8,580	0.24%
2020/07/10	7	35.74	2	35.75	35.40	5	8,536	0.06%
2020/07/09	16	36.08	0	0.00	36.05	16	8,495	0.19%
2020/07/08	3	36.33	0	0.00	36.55	3	8,401	0.04%
2020/07/07	1	37.05	10	37.05	37.15	-9	8,331	-0.11%
2020/07/06	2	37.05	0	0.00	37.15	2	8,400	0.02%
2020/07/03	2	36.98	3	37.05	37.05	-1	8,455	-0.01%
2020/07/02	2	36.85	0	0.00	36.75	2	8,519	0.02%
2020/07/01	12	36.55	0	0.00	36.50	12	8,500	0.14%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.40	0	0.00	36.50	2	8,476	0.02%
2020/06/23	2	36.53	2	36.30	36.55	0	8,468	0.00%
2020/06/22	8	36.43	4	36.25	36.15	4	8,436	0.05%
2020/06/19	2	36.85	0	0.00	36.50	2	8,394	0.02%
2020/06/18	4	36.89	1	37.20	36.80	3	8,374	0.04%
2020/06/17	5	37.22	0	0.00	37.20	5	8,354	0.06%
2020/06/16	3	37.32	3	37.47	37.55	0	8,408	0.00%
2020/06/15	12	37.12	2	37.25	37.05	10	8,556	0.12%
2020/06/12	2	37.30	0	0.00	37.50	2	8,674	0.02%
2020/06/11	3	38.23	0	0.00	38.00	3	8,813	0.03%
2020/06/10	2	38.50	0	0.00	38.50	2	8,780	0.02%
2020/06/08	7	38.69	2	38.80	38.75	5	9,199	0.05%
2020/06/05	0	0.00	1	38.80	38.65	-1	9,102	-0.01%
2020/06/04	1	38.30	0	0.00	38.40	1	9,142	0.01%
2020/06/03	7	38.56	6	38.42	38.40	1	9,192	0.01%
2020/06/02	4	38.19	0	0.00	38.15	4	9,169	0.04%
2020/06/01	2	38.35	7	38.49	38.30	-5	9,129	-0.05%
2020/05/29	16	38.06	0	0.00	37.70	16	9,010	0.18%
2020/05/28	18	38.71	12	39.02	38.45	6	8,816	0.07%
2020/05/27	17	39.08	19	39.35	39.30	-2	8,620	-0.02%
2020/05/26	4	38.13	8	38.10	38.25	-4	8,258	-0.05%
2020/05/25	3	36.63	3	37.20	37.30	0	8,000	0.00%
2020/05/22	2	35.60	0	0.00	35.45	2	7,693	0.03%
2020/05/21	3	35.83	1	35.65	36.10	2	7,691	0.03%
2020/05/20	6	35.13	2	34.80	35.10	4	7,521	0.05%
2020/05/19	8	34.70	5	34.71	34.55	3	7,388	0.04%
2020/05/18	4	33.55	9	33.88	33.80	-5	7,228	-0.07%
2020/05/15	1	33.55	0	0.00	33.50	1	7,222	0.01%
2020/05/12	2	33.65	0	0.00	33.40	2	7,238	0.03%
2020/05/11	0	0.00	1	33.85	33.85	-1	7,256	-0.01%
2020/05/08	1	33.50	6	33.55	33.50	-5	7,211	-0.07%
2020/05/07	2	33.45	0	0.00	33.45	2	7,261	0.03%
2020/05/05	0	0.00	10	33.40	33.35	-10	7,266	-0.14%
2020/05/04	2	33.08	12	33.24	33.45	-10	7,260	-0.14%
2020/04/30	2	34.15	13	34.35	34.10	-11	7,241	-0.15%
2020/04/29	5	34.15	21	34.01	34.00	-16	7,203	-0.22%
2020/04/24	0	0.00	5	31.55	31.50	-5	7,326	-0.07%
2020/04/21	20	31.50	20	32.00	31.50	0	7,353	0.00%
2020/04/16	41	32.21	0	0.00	32.15	41	7,387	0.55%
2020/04/15	2	32.25	0	0.00	32.45	2	7,373	0.03%
2020/04/10	1	31.70	0	0.00	31.65	1	7,340	0.01%
2020/04/09	0	0.00	61	31.36	31.65	-61	7,379	-0.83%
2020/04/08	0	0.00	6	29.98	30.00	-6	7,202	-0.08%
2020/04/06	6	28.09	0	0.00	28.40	6	7,010	0.09%
2020/03/30	24	28.63	0	0.00	28.70	24	7,059	0.34%
2020/03/27	8	29.74	0	0.00	29.45	8	7,307	0.11%
2020/03/26	52	29.55	2	29.75	29.40	50	7,663	0.65%
2020/03/25	2	29.45	0	0.00	29.55	2	7,874	0.03%
2020/03/24	1	28.90	3	28.73	28.90	-2	7,785	-0.03%
2020/03/23	0	0.00	1	27.40	27.80	-1	7,672	-0.01%
2020/03/20	7	27.87	0	0.00	27.55	7	7,571	0.09%
2020/03/19	3	26.50	4	26.71	27.05	-1	7,399	-0.01%
2020/03/18	4	27.93	1	28.05	27.80	3	7,203	0.04%
2020/03/17	2	28.40	0	0.00	28.40	2	7,053	0.03%
2020/03/16	1	29.90	0	0.00	29.60	1	6,780	0.01%
2020/03/13	3	29.55	1	29.70	29.70	2	6,662	0.03%
2020/03/12	2	31.53	2	31.40	31.10	0	6,318	0.00%
2020/03/11	0	0.00	2	32.85	32.40	-2	6,086	-0.03%
2020/03/10	2	32.60	0	0.00	32.65	2	5,987	0.03%
2020/03/09	1	33.05	0	0.00	33.00	1	5,850	0.02%
2020/03/05	2	34.28	0	0.00	34.35	2	5,609	0.04%
2020/03/02	2	33.75	2	33.78	33.70	0	5,379	0.00%
2020/02/27	0	0.00	1	34.40	34.50	-1	5,370	-0.02%
2020/02/24	1	34.90	0	0.00	35.10	1	5,187	0.02%
2020/02/17	1	35.55	0	0.00	35.60	1	5,032	0.02%
2020/02/10	0	0.00	10	35.80	35.80	-10	5,115	-0.20%
2020/02/07	10	36.50	0	0.00	36.15	10	5,051	0.20%
2020/02/03	2	34.80	2	35.10	35.55	0	5,036	0.00%
2020/01/30	12	37.04	12	36.24	36.05	0	4,953	0.00%
2020/01/20	10	39.00	0	0.00	38.95	10	4,730	0.21%
2020/01/17	0	0.00	1	39.00	39.00	-1	4,737	-0.02%
2020/01/16	2	38.85	2	38.85	38.80	0	4,719	0.00%
2020/01/15	0	0.00	1	38.90	38.55	-1	4,738	-0.02%
2020/01/14	0	0.00	1	39.05	38.80	-1	4,733	-0.02%
2020/01/10	5	38.33	4	38.55	38.25	1	4,654	0.02%
2020/01/08	1	37.50	0	0.00	37.50	1	4,609	0.02%
2020/01/07	1	37.90	3	38.00	37.90	-2	4,575	-0.04%
2020/01/06	1	38.05	0	0.00	37.90	1	4,573	0.02%
2020/01/03	2	39.20	7	38.92	38.85	-5	4,539	-0.11%
2020/01/02	1	38.25	1	38.30	38.25	0	4,493	0.00%
2019/12/31	0	0.00	3	38.40	38.40	-3	4,541	-0.07%
2019/12/26	1	38.95	2	38.43	38.45	-1	4,798	-0.02%
2019/12/25	2	39.00	1	38.80	38.80	1	4,861	0.02%
2019/12/24	12	39.85	29	39.94	39.20	-17	4,788	-0.35%
2019/12/23	31	38.92	2	38.80	39.70	29	4,536	0.64%
2019/12/20	1	37.25	12	37.36	38.15	-11	4,277	-0.26%
2019/12/18	0	0.00	1	36.30	36.30	-1	4,092	-0.02%
2019/12/12	0	0.00	1	35.90	36.30	-1	4,172	-0.02%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/11/21	0	0.00	2	36.40	36.40	-2	5,538	-0.04%
2019/11/20	1	36.10	0	0.00	36.20	1	5,676	0.02%
2019/11/13	1	35.20	0	0.00	35.20	1	6,446	0.02%
2019/11/11	0	0.00	1	36.25	36.30	-1	6,819	-0.01%
2019/11/08	0	0.00	2	36.45	36.50	-2	6,906	-0.03%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	2	36.33	1	36.20	36.30	1	6,964	0.01%
2019/11/05	0	0.00	3	36.15	36.35	-3	6,996	-0.04%
2019/11/01	0	0.00	1	36.10	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	4	35.96	36.05	-4	7,206	-0.06%
2019/10/29	1	35.90	2	35.80	35.85	-1	7,215	-0.01%
2019/10/28	6	36.01	6	36.12	35.85	0	7,216	0.00%
2019/10/25	0	0.00	4	35.88	35.85	-4	7,287	-0.05%
2019/10/23	1	35.25	4	35.55	35.25	-3	7,447	-0.04%
2019/10/22	0	0.00	2.4	35.89	35.70	-2.4	7,517	-0.03%
2019/10/21	2	35.43	2	35.43	35.35	0	7,622	0.00%
2019/10/18	1	35.30	0	0.00	35.00	1	7,716	0.01%
2019/10/17	0	0.00	1	35.65	35.45	-1	7,715	-0.01%
2019/10/16	7	35.39	19.2	35.21	35.65	-12.2	7,727	-0.16%
2019/10/15	3	34.95	5	35.09	35.25	-2	7,743	-0.03%
2019/10/14	5	34.97	2	35.00	35.05	3	7,774	0.04%
2019/10/09	2	34.60	2	34.40	34.70	0	7,766	0.00%
2019/10/08	2	34.70	0	0.00	34.60	2	7,801	0.03%
2019/10/07	1.1	35.26	0	0.00	35.05	1.1	7,855	0.01%
2019/10/04	14	35.94	19	35.62	35.55	-5	7,834	-0.06%
2019/10/02	3.2	34.63	10	34.60	34.40	-6.9	7,546	-0.09%
2019/10/01	1	35.10	0	0.00	35.00	1	7,485	0.01%
2019/09/27	2	35.45	0	0.00	35.30	2	7,363	0.03%
2019/09/26	1	35.20	0	0.00	35.35	1	7,460	0.01%
2019/09/25	3	35.62	1	35.35	35.45	2	7,696	0.03%
2019/09/24	1	36.00	0	0.00	36.05	1	7,775	0.01%
2019/09/23	1	36.45	0	0.00	36.40	1	7,764	0.01%
2019/09/19	4	36.46	0	0.00	36.75	4	7,760	0.05%
2019/09/18	2	36.75	1	36.60	36.60	1	7,738	0.01%
2019/09/17	2	36.65	0	0.00	36.85	2	7,752	0.03%
2019/09/12	4	36.78	2	36.45	36.60	2	7,895	0.03%
2019/09/11	4	36.40	6	36.03	36.30	-2	7,899	-0.03%
2019/09/10	5	36.99	7	37.07	36.90	-2	7,699	-0.03%
2019/09/09	1	37.95	1	37.90	37.90	0	7,622	0.00%
2019/09/06	2	38.15	2	38.35	38.35	0	7,669	0.00%
2019/09/05	1	38.00	1	38.10	38.15	0	7,760	0.00%
2019/09/02	0	0.00	1	38.00	37.95	-1	8,115	-0.01%
2019/08/30	0	0.00	1	38.05	37.90	-1	8,344	-0.01%
2019/08/28	1	37.30	0	0.00	37.45	1	8,481	0.01%
2019/08/27	4	36.90	0	0.00	36.95	4	8,774	0.05%
2019/08/26	2	37.05	1	36.85	36.75	1	8,853	0.01%
2019/08/23	3	37.12	1	36.80	37.25	2	9,013	0.02%
2019/08/22	3	37.30	0	0.00	37.00	3	9,038	0.03%
2019/08/20	0	0.00	2	38.00	38.30	-2	9,196	-0.02%
2019/08/19	0	0.00	1	38.30	38.30	-1	9,228	-0.01%
2019/08/15	6	38.73	4	39.35	38.00	2	9,293	0.02%
2019/08/14	17	40.39	14	40.07	40.10	3	9,113	0.03%
2019/08/13	2	40.10	0	0.00	40.10	2	9,178	0.02%
2019/08/12	1	40.90	4	40.98	41.00	-3	9,170	-0.03%
2019/08/08	2	41.15	2	41.30	41.35	0	9,302	0.00%
2019/08/07	7	41.04	8	41.53	41.10	-1	9,683	-0.01%
2019/08/06	3	40.97	0	0.00	40.80	3	9,911	0.03%
2019/08/05	1	40.40	1	41.25	41.25	0	10,153	0.00%
2019/08/02	12	40.92	8	40.85	41.00	4	10,138	0.04%
2019/08/01	10	41.13	10	41.35	41.50	0	10,186	0.00%
2019/07/26	1	41.55	0	0.00	41.45	1	10,132	0.01%
2019/07/25	3	41.88	1	41.75	41.85	2	10,062	0.02%
2019/07/24	6	42.49	0	0.00	42.15	6	9,995	0.06%
2019/07/23	0	0.00	1	43.20	43.45	-1	9,924	-0.01%
2019/07/22	7	43.34	1	43.35	43.15	6	9,817	0.06%
2019/07/18	0	0.00	2	43.58	43.70	-2	9,798	-0.02%
2019/07/17	3	43.45	0	0.00	43.35	3	9,890	0.03%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/15	1	43.55	0	0.00	43.85	1	10,165	0.01%
2019/07/12	3	43.67	10	43.65	43.70	-7	10,270	-0.07%
2019/07/11	1	43.80	0	0.00	44.00	1	10,293	0.01%
2019/07/10	31	44.80	17	44.75	44.75	14	10,253	0.14%
2019/07/05	3	44.17	0	0.00	44.20	3	10,380	0.03%
2019/07/04	10	44.45	10	44.20	44.20	0	10,453	0.00%
2019/07/03	0	0.00	1	44.35	44.15	-1	10,472	-0.01%
2019/07/02	4	43.90	0	0.00	43.65	4	10,439	0.04%
2019/07/01	8	44.81	10	44.75	44.75	-2	10,168	-0.02%
2019/06/28	10	46.05	0	0.00	45.70	10	10,042	0.10%
2019/06/27	10	46.20	9	46.20	46.20	1	10,077	0.01%
2019/06/26	2	46.20	2	46.25	45.95	0	10,104	0.00%
2019/06/24	2	46.25	2	46.10	46.25	0	10,138	0.00%
2019/06/21	1	45.70	2	45.90	46.00	-1	10,142	-0.01%
2019/06/20	12	46.19	7	45.99	45.80	5	10,080	0.05%
2019/06/19	20	46.08	22	46.34	46.35	-2	10,084	-0.02%
2019/06/18	0	0.00	4	45.20	46.00	-4	10,240	-0.04%
2019/06/17	6	45.88	4	46.15	45.40	2	10,337	0.02%
2019/06/14	9	46.49	8	46.69	45.85	1	10,304	0.01%
2019/06/13	2	45.90	2	46.10	46.05	0	10,226	0.00%
2019/06/10	4	46.85	4	46.53	46.95	0	9,991	0.00%
2019/06/06	5	46.00	4	46.10	46.65	1	9,936	0.01%
2019/06/05	5	45.24	6	45.00	46.15	-1	9,787	-0.01%
2019/06/04	4	44.80	12	44.78	44.85	-8	9,755	-0.08%
2019/06/03	22	45.02	17	44.74	45.35	5	9,809	0.05%
2019/05/31	12	43.09	16	43.18	43.50	-4	9,778	-0.04%
2019/05/30	10	42.84	36	42.93	43.10	-26	9,951	-0.26%
2019/05/29	19	41.16	15	41.73	42.00	4	9,912	0.04%
2019/05/28	40	41.70	22	41.28	41.00	18	10,025	0.18%
2019/05/27	7	43.19	5	43.06	43.05	2	9,964	0.02%
2019/05/24	6	42.67	3	43.13	42.95	3	9,945	0.03%
2019/05/23	9	42.77	17	42.20	42.70	-8	9,844	-0.08%
2019/05/22	33	42.67	19	42.79	42.70	14	9,671	0.14%
2019/05/21	11	41.28	10	41.42	41.70	1	9,494	0.01%
2019/05/20	6	41.15	16	41.29	40.55	-10	9,346	-0.11%
2019/05/17	16	40.40	2	40.80	40.15	14	9,186	0.15%
2019/05/16	5	41.06	10	40.70	40.45	-5	9,115	-0.05%
2019/05/15	10	40.10	1	40.35	41.25	9	9,035	0.10%
2019/05/14	3	39.60	1	39.20	39.20	2	8,733	0.02%
2019/05/13	52	37.83	65	38.76	38.95	-13	8,592	-0.15%
2019/05/10	1	36.60	0	0.00	36.60	1	8,370	0.01%
2019/05/09	6	37.04	1	36.55	36.55	5	8,403	0.06%
2019/05/06	2	37.40	0	0.00	37.40	2	8,304	0.02%
2019/04/26	10	37.30	1	37.35	37.50	9	8,352	0.11%
2019/04/25	3	37.50	0	0.00	37.50	3	8,360	0.04%
2019/04/22	3	37.77	19	38.14	37.55	-16	8,312	-0.19%
2019/04/19	4	36.83	7	36.54	37.00	-3	8,162	-0.04%
2019/04/18	0	0.00	5	36.00	36.00	-5	7,989	-0.06%
2019/04/17	0	0.00	8	35.53	35.60	-8	7,948	-0.10%
2019/04/16	16	35.43	0	0.00	35.60	16	7,872	0.20%
2019/04/12	2	35.05	0	0.00	35.10	2	7,876	0.03%
2019/04/09	2	35.60	0	0.00	35.70	2	7,859	0.03%
2019/04/02	0	0.00	30	35.53	35.85	-30	7,927	-0.38%
2019/04/01	0	0.00	20	35.95	35.45	-20	7,849	-0.25%
2019/03/29	0	0.00	51	35.90	36.00	-51	7,748	-0.66%
2019/03/28	100	35.22	4	35.20	35.60	96	7,759	1.24%
2019/03/27	0	0.00	2	35.15	35.20	-2	7,763	-0.03%
2019/03/25	3	34.95	5	34.55	34.90	-2	7,861	-0.03%
2019/03/22	0	0.00	10	34.80	35.05	-10	7,862	-0.13%
2019/03/21	4	35.21	0	0.00	35.05	4	7,814	0.05%
2019/03/20	2	35.60	0	0.00	35.85	2	7,682	0.03%
2019/03/18	2	34.78	0	0.00	34.95	2	7,669	0.03%
2019/03/15	2	34.58	0	0.00	34.90	2	7,686	0.03%
2019/03/14	1	34.50	3	34.50	34.55	-2	7,577	-0.03%
2019/03/12	0	0.00	3	34.58	34.65	-3	7,684	-0.04%
2019/03/08	0	0.00	3	34.35	34.35	-3	7,967	-0.04%
2019/03/06	7	34.67	0	0.00	35.00	7	8,428	0.08%
2019/03/05	1	34.30	2	34.43	34.45	-1	8,237	-0.01%
2019/03/04	0	0.00	3	33.28	33.25	-3	8,038	-0.04%
2019/02/27	7	32.81	87	32.70	33.00	-80	8,031	-1.00%
2019/02/26	46	31.42	38	32.22	32.20	8	7,790	0.10%
2019/02/25	0	0.00	1	31.00	31.00	-1	7,650	-0.01%
2019/02/20	1	31.00	0	0.00	31.00	1	8,001	0.01%
2019/02/18	2	31.10	0	0.00	31.05	2	8,213	0.02%
2019/01/29	4	31.00	1	30.95	31.00	3	8,605	0.03%
2019/01/28	0	0.00	6	30.90	30.95	-6	8,594	-0.07%
2019/01/21	0	0.00	6	31.00	30.95	-6	9,736	-0.06%
2019/01/17	0	0.00	1	30.80	30.85	-1	10,072	-0.01%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	0.00	7	31.06	31.05	-7	10,457	-0.07%
2019/01/11	1	30.75	0	0.00	30.75	1	10,533	0.01%
2019/01/10	1	30.80	1	30.80	30.85	0	10,842	0.00%
2019/01/07	0	0.00	2	30.58	30.65	-2	10,963	-0.02%
2019/01/03	1	29.95	0	0.00	30.20	1	11,275	0.01%
2018/12/26	157	29.60	150	29.70	29.60	7	11,643	0.06%	大買/大賣/
2018/12/25	8	29.98	0	0.00	29.90	8	11,699	0.07%
2018/12/24	6	30.57	0	0.00	30.55	6	11,796	0.05%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	12	30.63	0	0.00	30.70	12	12,358	0.10%
2018/12/17	1	30.85	0	0.00	30.65	1	12,869	0.01%
2018/12/13	5	30.88	0	0.00	30.85	5	12,911	0.04%
2018/12/11	1	30.25	0	0.00	30.15	1	12,726	0.01%
2018/12/10	103	30.15	100	30.35	30.15	3	12,583	0.02%	大買/
2018/12/07	1.1	30.64	0	0.00	30.55	1.1	12,512	0.01%
2018/12/06	3	30.68	10	30.60	30.55	-7	12,552	-0.06%
2018/12/05	4	30.96	0	0.00	31.00	4	12,475	0.03%
2018/12/03	4	31.46	1	31.65	31.45	3	12,293	0.02%
2018/11/30	1	31.40	1	32.25	30.90	0	12,015	0.00%
2018/11/28	2	30.88	0	0.00	31.10	2	11,210	0.02%
2018/11/27	6	30.95	0	0.00	30.85	6	11,055	0.05%
2018/11/26	3	31.47	0	0.00	31.20	3	10,979	0.03%
2018/11/23	6	31.97	0	0.00	31.85	6	10,832	0.06%
2018/11/22	1	32.00	1	31.70	31.70	0	10,775	0.00%
2018/11/21	5	32.61	0	0.00	32.60	5	10,602	0.05%
2018/11/20	2	33.13	0	0.00	33.10	2	10,498	0.02%
2018/11/19	2	33.20	6	32.97	32.85	-4	10,461	-0.04%
2018/11/16	3	32.18	2	32.45	32.55	1	10,410	0.01%
2018/11/14	0	0.00	1	31.55	32.00	-1	10,300	-0.01%
2018/11/13	2	31.25	0	0.00	31.30	2	10,161	0.02%
2018/11/12	2	31.30	0	0.00	31.35	2	10,092	0.02%
2018/11/09	0	0.00	4	31.18	31.10	-4	10,032	-0.04%
2018/11/08	0	0.00	4	30.85	30.95	-4	10,009	-0.04%
2018/11/07	4	31.03	5	31.90	31.15	-1	9,901	-0.01%
2018/11/06	2	30.45	0	0.00	30.30	2	9,557	0.02%
2018/11/05	0	0.00	1	30.50	30.55	-1	9,609	-0.01%
2018/11/01	9	30.00	8	30.00	30.00	1	9,521	0.01%
2018/10/31	1	30.70	0	0.00	30.70	1	9,368	0.01%
2018/10/30	104	31.21	101	30.90	30.35	3	9,227	0.03%	大買/大賣/
2018/10/29	0.5	30.90	13	30.37	30.90	-12.5	8,839	-0.14%
2018/10/26	6.5	29.69	9	29.48	29.50	-2.5	8,379	-0.03%
2018/10/25	8	29.18	4	29.23	28.85	4	8,182	0.05%
2018/10/24	1	29.10	0	0.00	29.25	1	8,066	0.01%
2018/10/23	3	29.90	4	29.70	29.05	-1	8,025	-0.01%
2018/10/22	0	0.00	5	29.50	29.15	-5	7,724	-0.06%
2018/10/19	1	28.75	0	0.00	29.05	1	7,663	0.01%
2018/10/18	0	0.00	2	29.28	29.60	-2	7,530	-0.03%
2018/10/17	1	28.00	0	0.00	27.70	1	7,206	0.01%
2018/10/11	1	27.20	3	27.20	27.05	-2	6,948	-0.03%
2018/10/05	7	27.82	170	27.94	28.35	-163	6,666	-2.45%	大賣/鉅額交易
2018/10/03	3	29.85	7	29.77	29.80	-4	6,320	-0.06%
2018/10/02	10	29.45	0	0.00	29.50	10	6,271	0.16%
2018/10/01	160	30.31	2	30.10	30.25	158	6,159	2.57%	大買/鉅額交易
2018/09/28	3	29.82	2	29.95	29.90	1	6,166	0.02%
2018/09/26	1	28.20	3	28.25	28.55	-2	5,961	-0.03%
2018/09/25	0	0.00	1	28.00	28.05	-1	5,714	-0.02%
2018/09/20	0	0.00	1	26.40	26.50	-1	5,337	-0.02%
2018/09/13	0	0.00	0	25.90	25.85	0	5,079	0.00%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/09/03	0	0.00	0	25.75	25.70	0	4,797	0.00%
2018/08/28	2	25.90	1	26.05	26.00	1	4,641	0.02%
2018/08/24	1	26.15	0	0.00	26.15	1	4,600	0.02%
2018/08/22	0	0.00	1	25.95	26.00	-1	4,732	-0.02%
2018/08/17	0	0.00	1	25.15	25.15	-1	4,531	-0.02%
2018/08/16	0	0.00	6	25.00	25.00	-6	4,539	-0.13%
2018/08/15	1	25.20	1	25.30	25.20	0	4,524	0.00%
2018/08/13	1	25.30	0	0.00	25.10	1	4,479	0.02%
2018/07/23	0	0.00	2	25.05	25.10	-2	4,031	-0.05%
2018/07/20	0	25.05	0	0.00	25.15	0	4,010	0.00%
2018/07/06	0	0.00	1	24.30	24.30	-1	3,494	-0.03%
2018/07/05	0	0.00	3	24.17	24.30	-3	3,275	-0.09%
2018/07/04	0	0.00	5	24.00	24.05	-5	3,025	-0.17%
2018/06/29	1	23.70	0	0.00	23.90	1	2,896	0.03%
2018/06/19	1	23.55	0	0.00	23.40	1	2,793	0.04%
2018/06/15	0	0.00	15	23.32	24.10	-15	2,748	-0.55%
2018/05/28	0	0.00	2	23.90	23.95	-2	2,352	-0.09%
2018/05/24	0	0.00	1	23.95	23.95	-1	2,299	-0.04%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,277	-0.04%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/16	0	0.00	10	23.45	23.40	-10	2,301	-0.43%
2018/05/15	0	0.00	10	23.45	23.40	-10	2,352	-0.43%
2018/05/14	0	0.00	7	23.12	23.35	-7	2,391	-0.29%
2018/05/11	5	22.80	2	22.70	22.85	3	2,335	0.13%
2018/05/10	1	22.40	0	0.00	22.30	1	2,311	0.04%
2018/04/10	0	0.00	1	22.55	22.55	-1	2,338	-0.04%
2018/03/29	0.2	22.35	0	0.00	22.30	0.2	2,405	0.01%
2018/03/15	0	0.00	20	22.85	22.75	-20	2,348	-0.85%
2018/03/14	20	22.75	0	0.00	22.80	20	2,361	0.85%
2018/03/05	1	22.50	5	22.40	22.20	-4	2,487	-0.16%
2018/03/02	1	22.40	0	0.00	22.55	1	2,467	0.04%
2018/02/21	0	0.00	5	22.45	22.65	-5	2,568	-0.19%
2018/02/12	5	21.95	0	0.00	21.85	5	2,607	0.19%
2018/02/07	2	22.50	0	0.00	22.35	2	2,598	0.08%
2018/02/06	0	0.00	7	22.41	22.35	-7	2,537	-0.28%
2018/02/01	0	0.00	10	23.75	23.75	-10	2,450	-0.41%
2018/01/31	0	0.00	8	23.80	23.85	-8	2,504	-0.32%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/24	0	0.00	150	23.78	23.85	-150	2,464	-6.09%	大賣/鉅額交易
2018/01/18	5	23.90	0	0.00	23.95	5	2,466	0.20%
2018/01/17	7	23.96	0	0.00	24.00	7	2,446	0.29%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/12	4	23.73	0	0.00	23.75	4	2,540	0.16%
2018/01/11	3.1	23.77	0	0.00	23.70	3.1	2,519	0.12%
2018/01/05	1	23.65	0	0.00	23.65	1	2,586	0.04%
2018/01/02	0	0.00	1	23.65	23.65	-1	2,722	-0.04%