台灣高鐵 (2633)-第一金-光復券商分點個股進出

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
30.25
漲跌
▼0.10
漲幅
-0.33%
成交量
2,683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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/07	0	0.00	10	30.20	30.35	-10	3,657	-0.27%
2024/05/06	0	0.00	10	30.30	30.50	-10	3,629	-0.28%
2024/04/26	0	0.00	0.5	29.80	29.95	-0.5	3,451	-0.01%
2024/04/24	0	0.00	0	29.95	29.85	0	3,461	0.00%
2024/04/17	0	0.00	0.6	29.70	29.60	-0.6	3,350	-0.02%
2024/04/16	1	29.60	0.6	30.00	29.55	0.4	3,313	0.01%
2024/04/15	0.5	30.15	0	0.00	30.00	0.5	3,219	0.02%
2024/04/10	0	0.00	10	30.10	30.15	-10	3,216	-0.31%
2024/04/09	1	30.10	1	30.10	30.10	0	3,224	0.00%
2024/04/08	1	30.00	0	0.00	30.10	1	3,219	0.03%
2024/04/01	0.5	30.20	0	0.00	30.20	0.5	3,275	0.02%
2024/03/25	1	30.25	2	30.20	30.10	-1	3,182	-0.03%
2024/03/22	0.5	30.00	0	0.00	29.95	0.5	3,154	0.02%
2024/03/20	1	29.80	0	0.00	29.75	1	3,177	0.03%
2024/03/19	2	29.88	0	0.00	29.80	2	3,187	0.06%
2024/03/15	0	0.00	4	30.35	30.35	-4	3,112	-0.13%
2024/02/29	10	29.80	0	0.00	30.20	10	2,824	0.35%
2024/02/27	1	29.40	0	0.00	29.50	1	2,689	0.04%
2024/02/22	2	29.35	0	0.00	29.35	2	2,713	0.07%
2024/02/21	1	29.45	0	0.00	29.45	1	2,677	0.04%
2024/02/20	12	29.35	0	0.00	29.35	12	2,686	0.45%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/15	1	29.35	0	0.00	29.35	1	2,717	0.04%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/24	2	29.68	0	0.00	29.75	2	2,697	0.07%
2024/01/19	12	29.55	0	0.00	29.70	12	2,868	0.42%
2024/01/17	1	29.50	0	0.00	29.30	1	2,977	0.03%
2024/01/08	2	30.15	0	0.00	30.20	2	3,053	0.07%
2024/01/05	2	30.00	0	0.00	30.15	2	3,060	0.07%
2024/01/02	0	0.00	0.1	30.60	30.80	-0.1	3,088	0.00%
2023/12/29	0	0.00	3	30.60	30.70	-3	3,097	-0.10%
2023/12/28	0	0.00	4	30.65	30.65	-4	3,101	-0.13%
2023/12/27	0	0.00	2	30.50	30.50	-2	3,075	-0.07%
2023/12/14	1	30.50	0	0.00	30.40	1	3,068	0.03%
2023/12/12	1	30.40	2	30.50	30.60	-1	3,255	-0.03%
2023/11/30	0	0.00	1	30.10	30.10	-1	3,435	-0.03%
2023/11/15	1	30.10	0	0.00	30.15	1	3,240	0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/10/23	0	0.00	0.5	29.75	29.50	-0.5	3,143	-0.02%
2023/10/17	0	0.00	1	30.30	30.35	-1	3,067	-0.03%
2023/10/05	0	0.00	1.5	30.00	29.85	-1.5	3,196	-0.05%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/02	1	30.10	0	0.00	30.30	1	3,350	0.03%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/21	0	0.00	2.5	30.00	29.85	-2.5	3,596	-0.07%
2023/09/18	0.6	30.77	0	0.00	30.55	0.6	3,576	0.02%
2023/09/07	0	0.00	0.5	29.65	29.60	-0.5	3,424	-0.01%
2023/09/06	0	0.00	0.5	29.80	29.55	-0.5	3,467	-0.01%
2023/09/04	0.6	29.90	0	0.00	29.80	0.6	3,419	0.02%
2023/08/31	0.7	29.85	0	0.00	29.75	0.7	3,461	0.02%
2023/08/28	0.7	29.70	0	0.00	29.50	0.7	3,485	0.02%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/14	1	29.20	0	0.00	29.25	1	4,345	0.02%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/04	1	29.80	0	0.00	29.80	1	5,035	0.02%
2023/08/02	1	30.00	0	0.00	29.95	1	4,979	0.02%
2023/07/31	1	30.20	0	0.00	30.15	1	4,910	0.02%
2023/07/17	0	0.00	10	30.10	30.15	-10	4,948	-0.20%
2023/07/13	0	0.00	0.2	30.85	30.25	-0.2	4,957	0.00%
2023/07/11	0	0.00	1	31.05	31.20	-1	4,949	-0.02%
2023/07/10	0	0.00	2.6	31.24	31.20	-2.6	5,036	-0.05%
2023/07/06	1	31.65	6	31.70	31.55	-5	4,966	-0.10%
2023/06/28	0	0.00	0.2	32.35	32.15	-0.2	4,837	0.00%
2023/06/21	0	0.00	0.2	32.50	32.60	-0.2	4,828	0.00%
2023/06/19	0	0.00	0.2	32.55	32.35	-0.2	4,868	0.00%
2023/06/15	0	0.00	0.4	32.45	32.50	-0.4	4,829	-0.01%
2023/06/13	1	32.50	1.2	32.54	32.60	-0.2	4,904	0.00%
2023/06/09	0	0.00	0.3	32.80	32.90	-0.3	4,939	-0.01%
2023/06/08	0	0.00	1	32.85	32.70	-1	4,955	-0.02%
2023/06/05	1	32.85	0	0.00	32.80	1	5,112	0.02%
2023/06/01	10	32.61	0.5	32.50	32.65	9.5	5,288	0.18%
2023/05/31	0.5	32.50	2	32.45	32.55	-1.5	5,290	-0.03%
2023/05/30	3	32.80	0	0.00	32.75	3	5,108	0.06%
2023/05/26	2	32.70	2.5	32.67	32.60	-0.5	5,127	-0.01%
2023/05/23	0.5	33.10	0	0.00	33.30	0.5	5,021	0.01%
2023/05/19	0	0.00	4	32.85	32.60	-4	4,902	-0.08%
2023/05/18	3.4	32.88	11	32.80	32.70	-7.6	4,814	-0.16%
2023/05/17	5	32.96	6.2	32.56	33.30	-1.2	4,601	-0.03%
2023/05/16	0	0.00	39.2	32.10	32.25	-39.2	4,258	-0.92%
2023/05/15	0	0.00	0.8	31.54	31.80	-0.8	4,032	-0.02%
2023/05/08	0	0.00	0.2	31.20	31.25	-0.2	3,838	-0.01%
2023/05/03	0	0.00	1	31.05	30.90	-1	3,901	-0.03%
2023/04/28	0	0.00	1	30.95	31.05	-1	4,043	-0.02%
2023/04/26	0	0.00	1	30.85	30.85	-1	4,057	-0.02%
2023/04/25	1	30.95	0	0.00	30.75	1	4,088	0.02%
2023/04/20	2	30.60	0	0.00	30.65	2	4,119	0.05%
2023/04/18	0	0.00	0.2	31.20	31.10	-0.2	4,123	0.00%
2023/04/17	0.2	31.10	0.5	31.10	31.15	-0.3	4,101	-0.01%
2023/04/14	0	0.00	3	30.90	30.90	-3	4,034	-0.07%
2023/04/13	0	0.00	1	30.80	30.90	-1	4,011	-0.02%
2023/04/12	0	0.00	2.2	30.40	30.50	-2.2	3,876	-0.06%
2023/04/10	0	0.00	1	30.20	30.15	-1	3,798	-0.03%
2023/04/06	0	0.00	1	30.20	30.20	-1	3,799	-0.03%
2023/03/30	0	0.00	2	30.10	30.15	-2	3,775	-0.05%
2023/03/29	0	0.00	1	30.10	30.00	-1	3,786	-0.03%
2023/03/27	0.3	29.95	0	0.00	30.00	0.3	3,851	0.01%
2023/03/24	0	0.00	2	30.00	30.05	-2	3,939	-0.05%
2023/03/23	0	0.00	1	29.85	30.00	-1	4,014	-0.02%
2023/03/20	0	0.00	0.2	29.60	29.50	-0.2	4,093	0.00%
2023/03/13	0.2	29.95	0	0.00	29.95	0.2	3,978	0.01%
2023/03/10	1	29.80	0	0.00	29.90	1	3,968	0.03%
2023/03/09	0	0.00	0.1	30.35	30.35	-0.1	3,903	0.00%
2023/03/06	1.1	30.01	1	30.00	30.05	0.1	3,871	0.00%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/03/01	0.3	29.40	5.6	29.36	29.30	-5.3	3,740	-0.14%
2023/02/21	1	29.25	0	0.00	29.25	1	3,602	0.03%
2023/02/10	2	28.80	0	0.00	28.90	2	3,810	0.05%
2023/02/08	0.1	29.10	0	0.00	28.95	0.1	3,795	0.00%
2023/02/06	1	29.20	0	0.00	29.10	1	3,752	0.03%
2023/02/01	0	0.00	13	29.30	29.35	-13	3,665	-0.35%
2023/01/31	0	0.00	12	29.05	29.20	-12	3,621	-0.33%
2023/01/30	0	0.00	1	29.40	29.20	-1	3,560	-0.03%
2022/12/15	0	29.05	0	0.00	29.15	0	3,477	0.00%
2022/11/29	10	28.25	0	0.00	28.40	10	3,165	0.32%
2022/11/15	0	0.00	40	28.45	28.60	-40	3,055	-1.31%
2022/11/08	1	27.95	0	0.00	28.05	1	2,887	0.03%
2022/10/31	0	0.00	1.3	28.08	28.10	-1.3	2,932	-0.04%
2022/10/28	0	0.00	1	27.80	27.80	-1	2,943	-0.03%
2022/10/17	1	27.60	4	27.60	27.35	-3	2,884	-0.10%
2022/10/04	0	0.00	0.2	28.50	28.55	-0.2	3,260	-0.01%
2022/09/27	0	0.00	1	28.05	28.50	-1	3,299	-0.03%
2022/08/26	0	0.00	1	28.65	28.95	-1	3,219	-0.03%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/11	0	0.00	6	28.88	28.95	-6	3,650	-0.16%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/15	0	0.00	5	29.20	29.30	-5	3,957	-0.13%
2022/07/14	0	0.00	3	29.32	29.30	-3	3,930	-0.08%
2022/07/12	0	0.00	10	28.65	28.65	-10	3,668	-0.27%
2022/06/28	0.1	28.00	0	0.00	28.15	0.1	3,489	0.00%
2022/06/27	0	0.00	1	28.30	28.15	-1	3,517	-0.03%
2022/06/23	0	0.00	10	27.50	27.50	-10	3,434	-0.29%
2022/06/14	0	0.00	2	27.50	27.50	-2	3,504	-0.06%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/06	0	0.00	1	28.20	28.20	-1	3,439	-0.03%
2022/06/02	0	0.00	4	27.90	28.15	-4	3,523	-0.11%
2022/05/31	0	0.00	10	28.20	27.70	-10	3,647	-0.27%
2022/05/30	1	28.25	0	0.00	28.25	1	3,484	0.03%
2022/05/19	0	0.00	7	27.39	27.55	-7	3,589	-0.20%
2022/05/17	0	0.00	2	27.30	27.15	-2	3,719	-0.05%
2022/05/13	1	26.60	13	26.50	26.75	-12	3,681	-0.33%
2022/05/12	2.2	26.56	10	26.55	26.30	-7.8	3,646	-0.22%
2022/05/11	2	26.95	0	0.00	26.95	2	3,534	0.06%
2022/05/10	4.3	27.14	0	0.00	27.15	4.3	3,508	0.12%
2022/05/09	1.5	27.36	0	0.00	27.25	1.5	3,507	0.04%
2022/05/06	2	27.77	1	27.75	27.70	1	3,499	0.03%
2022/05/05	1	28.10	0	0.00	28.00	1	3,529	0.03%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/05/03	1	27.85	3	27.95	27.85	-2	3,652	-0.05%
2022/04/29	1	28.05	0	0.00	28.00	1	3,684	0.03%
2022/04/28	7	28.00	0	0.00	28.05	7	3,737	0.19%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/26	0	0.00	3	28.25	28.25	-3	3,831	-0.08%
2022/04/25	0	0.00	2	28.25	28.20	-2	3,857	-0.05%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/15	3	28.35	0	0.00	28.40	3	3,838	0.08%
2022/04/13	1	28.55	0	0.00	28.65	1	3,838	0.03%
2022/04/12	0.1	28.40	0	0.00	28.35	0.1	3,810	0.00%
2022/04/11	3.2	28.28	0	0.00	28.30	3.2	3,797	0.08%
2022/04/06	2.2	28.62	0	0.00	28.70	2.2	3,716	0.06%
2022/04/01	2	28.70	0	0.00	28.65	2	3,728	0.05%
2022/03/31	1	29.00	0	0.00	28.85	1	3,732	0.03%
2022/03/28	9	28.64	0	0.00	28.75	9	3,699	0.24%
2022/03/25	6	28.84	0	0.00	28.80	6	3,696	0.16%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/14	21	28.50	0	0.00	28.70	21	3,899	0.54%
2022/03/10	1	28.55	0	0.00	28.65	1	3,951	0.03%
2022/03/09	0	0.00	5	28.35	28.20	-5	3,972	-0.13%
2022/03/08	2	28.40	0	0.00	28.05	2	4,013	0.05%
2022/03/07	2	28.65	0	0.00	28.50	2	3,964	0.05%
2022/03/03	2	29.25	0	0.00	29.35	2	4,174	0.05%
2022/02/18	5	29.60	1	29.60	29.45	4	4,726	0.08%
2022/02/17	0	0.00	2	29.40	29.50	-2	4,710	-0.04%
2022/02/15	0.1	29.00	0	0.00	29.00	0.1	4,604	0.00%
2022/02/11	0	0.00	2	29.10	29.15	-2	4,616	-0.04%
2022/02/10	0	0.00	1	29.20	29.20	-1	4,715	-0.02%
2022/02/09	1	28.90	1	28.90	29.15	0	4,741	0.00%
2022/02/07	3	28.27	0	0.00	28.40	3	4,703	0.06%
2022/01/26	3.1	28.38	4	28.28	28.45	-0.9	4,655	-0.02%
2022/01/25	8	28.07	1	28.05	28.15	7	4,681	0.15%
2022/01/24	3	28.37	0	0.00	28.45	3	4,593	0.07%
2022/01/21	2	28.53	0	0.00	28.55	2	4,594	0.04%
2022/01/20	2	28.78	0	0.00	28.85	2	4,513	0.04%
2022/01/19	2	28.75	4	28.85	28.80	-2	4,486	-0.04%
2022/01/14	0	0.00	1	29.25	29.25	-1	4,292	-0.02%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/04	2	29.25	0	0.00	29.35	2	4,457	0.04%
2021/12/29	1	29.50	0	0.00	29.60	1	4,509	0.02%
2021/12/27	0	0.00	8	29.40	29.45	-8	4,559	-0.18%
2021/12/15	14	29.20	0	0.00	29.15	14	4,654	0.30%
2021/12/14	5	29.35	2	29.35	29.30	3	4,733	0.06%
2021/12/10	2	29.70	10	29.80	29.75	-8	4,656	-0.17%
2021/12/09	0	0.00	20	29.90	29.90	-20	4,645	-0.43%
2021/12/03	0	0.00	4	29.70	29.65	-4	4,539	-0.09%
2021/12/02	1	29.60	0	0.00	29.90	1	4,519	0.02%
2021/12/01	1	29.90	0	0.00	29.90	1	4,464	0.02%
2021/11/30	1	29.60	0	0.00	29.65	1	4,428	0.02%
2021/11/26	4	30.16	1	30.15	30.05	3	4,078	0.07%
2021/11/25	2	30.15	11	30.30	30.60	-9	3,994	-0.23%
2021/11/23	5	29.70	3	29.75	29.60	2	3,665	0.05%
2021/11/22	0	0.00	13	29.58	29.70	-13	3,635	-0.36%
2021/11/18	2	29.20	1	29.35	29.35	1	3,531	0.03%
2021/11/16	2	29.13	0	0.00	29.15	2	3,409	0.06%
2021/11/12	0	29.20	0	0.00	29.20	0	3,471	0.00%
2021/11/11	1	29.20	0	0.00	29.20	1	3,512	0.03%
2021/11/09	22	29.30	0	0.00	29.35	22	3,603	0.61%
2021/11/08	6	29.01	0	0.00	29.15	6	3,517	0.17%
2021/11/05	1	28.85	0	0.00	29.05	1	3,502	0.03%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/01	1	29.15	0	0.00	29.00	1	3,435	0.03%
2021/10/29	6	28.90	0	0.00	29.05	6	3,419	0.18%
2021/10/20	0	0.00	4	29.45	29.35	-4	3,562	-0.11%
2021/10/15	0	0.00	2	29.15	29.35	-2	3,676	-0.05%
2021/10/14	1	28.90	0	0.00	28.85	1	3,685	0.03%
2021/10/12	6	28.94	0	0.00	28.85	6	3,718	0.16%
2021/10/07	1	29.10	0	0.00	29.15	1	3,704	0.03%
2021/10/06	1	29.00	0	0.00	28.85	1	3,682	0.03%
2021/10/05	0.1	29.10	0	0.00	29.00	0.1	3,641	0.00%
2021/10/04	2	29.00	3	29.00	29.00	-1	3,646	-0.03%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/24	0	0.00	5	29.95	29.95	-5	3,633	-0.14%
2021/09/22	6	29.10	0	0.00	29.35	6	3,673	0.16%
2021/09/08	1	29.45	0	0.00	29.65	1	4,007	0.02%
2021/08/31	0	0.00	3	29.85	30.20	-3	4,111	-0.07%
2021/08/30	0	0.00	18	29.85	30.00	-18	4,102	-0.44%
2021/08/26	0	0.00	5	30.00	29.90	-5	4,147	-0.12%
2021/08/25	0	0.00	32	29.90	30.00	-32	4,210	-0.76%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/18	3	28.88	0	0.00	29.30	3	4,412	0.07%
2021/08/16	1	29.20	0	0.00	29.10	1	4,374	0.02%
2021/08/13	1	29.90	3	29.90	30.00	-2	4,365	-0.05%
2021/08/10	0	0.00	10	30.10	29.95	-10	4,522	-0.22%
2021/08/05	0	0.00	2	30.20	30.45	-2	4,968	-0.04%
2021/07/30	0	0.00	10	30.35	30.35	-10	5,530	-0.18%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/26	1	30.65	0	0.00	30.55	1	5,761	0.02%
2021/07/22	0	0.00	2	30.00	30.10	-2	5,656	-0.04%
2021/07/21	1	29.75	1	29.80	29.85	0	5,693	0.00%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/14	0	0.00	3	29.70	29.70	-3	6,122	-0.05%
2021/07/07	1	29.80	4	29.95	29.90	-3	6,382	-0.05%
2021/07/06	0	0.00	4	30.00	29.95	-4	6,432	-0.06%
2021/07/05	10	29.75	0	0.00	29.95	10	6,447	0.16%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/25	0	0.00	0	30.00	30.05	0	6,797	0.00%
2021/06/23	4	29.95	2	29.95	30.00	2	6,835	0.03%
2021/06/22	1	29.85	1	29.80	29.70	0	6,812	0.00%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/17	2	29.20	0	0.00	29.40	2	6,589	0.03%
2021/06/16	1	29.60	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	1	29.85	29.75	-1	6,819	-0.01%
2021/06/07	8	29.39	0	0.00	29.20	8	6,996	0.11%
2021/06/04	2	29.83	0	0.00	30.00	2	6,962	0.03%
2021/06/02	5	29.99	0	0.00	30.20	5	7,036	0.07%
2021/05/31	6	28.88	2	29.40	29.45	4	7,120	0.06%
2021/05/28	2	29.00	0	0.00	28.90	2	7,173	0.03%
2021/05/27	1	28.60	0	0.00	29.25	1	7,192	0.01%
2021/05/26	1	28.25	4	28.20	28.25	-3	7,304	-0.04%
2021/05/25	5	28.39	0	0.00	28.30	5	7,453	0.07%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	19	28.13	0	0.00	28.10	19	7,633	0.25%
2021/05/20	9	28.08	0	0.00	28.15	9	7,651	0.12%
2021/05/19	5	28.12	0	28.45	28.50	5	7,659	0.07%
2021/05/18	1	27.70	0	0.00	27.85	1	7,698	0.01%
2021/05/17	10.2	27.37	0	0.00	27.00	10.2	7,688	0.13%
2021/05/14	3	28.62	0	0.00	28.85	3	7,554	0.04%
2021/05/13	6.1	28.33	0	0.00	28.30	6.1	7,532	0.08%
2021/05/12	5	29.01	1	28.35	28.65	4	7,417	0.05%
2021/05/11	29	30.35	1	30.30	30.10	28	7,151	0.39%
2021/05/10	0	0.00	4	31.15	31.25	-4	7,034	-0.06%
2021/05/06	1	30.55	0	0.00	30.60	1	7,185	0.01%
2021/05/04	32	30.49	1	30.30	30.35	31	7,239	0.43%
2021/05/03	8	30.85	1	30.85	30.75	7	7,182	0.10%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/28	1	31.30	0	0.00	31.40	1	7,180	0.01%
2021/04/27	0	0.00	1	31.25	31.35	-1	7,400	-0.01%
2021/04/26	1	31.05	2	31.38	31.35	-1	7,451	-0.01%
2021/04/23	6	31.09	0	0.00	31.20	6	7,490	0.08%
2021/04/22	0	0.00	12	31.30	31.25	-12	7,521	-0.16%
2021/04/21	23	31.49	6	31.48	31.35	17	7,460	0.23%
2021/04/20	1	31.45	5	31.48	31.55	-4	7,485	-0.05%
2021/04/19	0	0.00	32	31.13	31.25	-32	7,449	-0.43%
2021/04/16	2	30.75	3	30.75	30.90	-1	7,421	-0.01%
2021/04/15	4	30.58	0	0.00	30.60	4	7,513	0.05%
2021/04/14	7	30.66	0	0.00	30.65	7	7,534	0.09%
2021/04/13	5	30.78	0	0.00	30.70	5	7,633	0.07%
2021/04/12	5	30.77	5	30.84	30.85	0	7,651	0.00%
2021/04/09	4	30.90	2	30.90	30.90	2	7,706	0.03%
2021/04/08	0	0.00	7	30.99	31.00	-7	7,763	-0.09%
2021/04/07	1	30.90	1	30.90	31.00	0	7,769	0.00%
2021/04/06	5	30.94	0	0.00	30.85	5	7,797	0.06%
2021/03/31	1	31.45	1	31.10	31.45	0	7,876	0.00%
2021/03/29	2	30.55	2	30.75	30.85	0	7,880	0.00%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1	30.55	0	0.00	30.60	1	8,025	0.01%
2021/03/24	1	30.50	0	0.00	30.70	1	8,075	0.01%
2021/03/23	15	30.65	5	30.68	30.55	10	8,033	0.12%
2021/03/19	4	30.49	1	31.20	31.20	3	8,107	0.04%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/10	3	30.65	0	0.00	30.75	3	8,288	0.04%
2021/03/09	2	30.70	8	30.75	30.75	-6	8,363	-0.07%
2021/03/05	1	30.50	0	0.00	30.60	1	8,433	0.01%
2021/03/04	0.2	30.85	0	0.00	30.40	0.2	8,620	0.00%
2021/03/03	0	0.00	1	30.80	31.00	-1	8,552	-0.01%
2021/02/26	1	30.70	0	0.00	30.15	1	8,495	0.01%
2021/02/25	1	30.85	1	31.00	31.00	0	8,286	0.00%
2021/02/24	2	30.90	5	30.82	30.65	-3	8,213	-0.04%
2021/02/23	2	30.30	3	30.62	30.70	-1	8,214	-0.01%
2021/02/22	0	0.00	3	30.08	30.05	-3	8,151	-0.04%
2021/02/19	1	29.70	2	29.90	30.00	-1	8,149	-0.01%
2021/02/18	0.1	29.90	1	29.75	29.85	-0.9	8,177	-0.01%
2021/02/17	3.3	29.42	2	29.73	29.80	1.3	8,166	0.02%
2021/02/05	3	29.05	1	29.40	29.40	2	8,095	0.02%
2021/02/04	2	28.93	1	29.15	29.20	1	8,069	0.01%
2021/02/03	0	0.00	1	28.95	29.10	-1	8,116	-0.01%
2021/02/02	2	28.65	2	29.15	29.15	0	8,300	0.00%
2021/02/01	2.1	28.81	0	0.00	28.80	2.1	8,314	0.03%
2021/01/29	3	28.95	1	29.10	28.90	2	8,297	0.02%
2021/01/28	0	0.00	4	29.15	29.05	-4	8,163	-0.05%
2021/01/27	1	29.25	0	0.00	29.25	1	8,114	0.01%
2021/01/26	4	29.10	3	29.20	29.20	1	8,064	0.01%
2021/01/25	7	28.91	1	29.15	29.20	6	7,998	0.08%
2021/01/22	3	29.05	2	29.15	29.15	1	7,970	0.01%
2021/01/21	3	29.28	0	0.00	29.10	3	7,896	0.04%
2021/01/20	13	29.43	1	29.70	29.05	12	7,834	0.15%
2021/01/19	5	30.00	2	30.05	30.00	3	7,606	0.04%
2021/01/18	13	30.07	0	0.00	30.05	13	7,515	0.17%
2021/01/15	7	30.40	1	30.30	30.30	6	7,417	0.08%
2021/01/14	2	30.45	8	30.69	30.60	-6	7,333	-0.08%
2021/01/13	6.1	30.47	0	0.00	30.50	6.1	7,286	0.08%
2021/01/12	14.5	30.54	30	30.53	30.65	-15.5	7,175	-0.22%
2021/01/11	2.2	30.61	5	30.68	30.70	-2.8	7,046	-0.04%
2021/01/08	17	30.55	12	30.56	30.70	5	6,961	0.07%
2021/01/07	9	30.77	0	0.00	30.75	9	6,847	0.13%
2021/01/06	0.4	30.80	5	30.55	30.55	-4.6	6,764	-0.07%
2021/01/05	7.2	30.79	11	30.89	30.75	-3.9	6,625	-0.06%
2021/01/04	4.1	31.19	20	31.40	31.10	-15.9	6,574	-0.24%
2020/12/31	36	31.69	18	31.43	31.70	18	6,471	0.28%
2020/12/30	2	31.23	0	0.00	31.40	2	6,357	0.03%
2020/12/29	0	0.00	10	31.36	31.30	-10	6,295	-0.16%
2020/12/28	1	31.40	4	31.53	31.30	-3	6,252	-0.05%
2020/12/25	0	0.00	4	30.80	30.90	-4	6,079	-0.07%
2020/12/24	0	0.00	1	30.85	30.75	-1	6,060	-0.02%
2020/12/23	9.1	30.31	3	30.45	30.55	6.1	6,010	0.10%
2020/12/22	4	30.84	0	0.00	30.50	4	5,905	0.07%
2020/12/21	2	31.15	4	31.13	31.20	-2	5,914	-0.03%
2020/12/18	3	30.65	1	30.65	30.65	2	5,835	0.03%
2020/12/17	2.3	30.62	0	0.00	30.70	2.3	5,766	0.04%
2020/12/16	2	30.70	2	30.85	30.70	0	5,759	0.00%
2020/12/15	4	30.66	0	0.00	30.40	4	5,726	0.07%
2020/12/14	5	30.95	2	30.80	30.80	3	5,622	0.05%
2020/12/11	6	30.86	0	0.00	30.75	6	5,561	0.11%
2020/12/09	14	30.86	1	30.98	30.85	13	5,395	0.24%
2020/12/08	5	31.04	0	0.00	30.95	5	5,338	0.09%
2020/12/07	14	31.26	2	31.40	31.25	12	5,214	0.23%
2020/12/04	3	31.52	7	31.70	31.60	-4	5,173	-0.08%
2020/12/03	1	31.05	24	31.30	31.30	-23	5,041	-0.46%
2020/12/02	3	31.03	0	0.00	31.05	3	4,954	0.06%
2020/12/01	3	31.20	0	0.00	31.10	3	4,894	0.06%
2020/11/30	7	31.32	2	31.45	31.45	5	4,828	0.10%
2020/11/27	5	31.15	0	0.00	31.25	5	4,585	0.11%
2020/11/23	2	31.40	0	0.00	31.40	2	4,451	0.04%
2020/11/20	1	31.45	0	31.50	31.40	1	4,370	0.02%
2020/11/19	1	31.75	0	0.00	31.45	1	4,340	0.02%
2020/11/16	20	31.95	0	0.00	31.65	20	4,265	0.47%
2020/11/12	1	31.50	0	0.00	31.45	1	4,230	0.02%
2020/11/11	0	0.00	7	31.57	31.70	-7	4,260	-0.16%
2020/11/10	7	31.57	8	31.74	31.60	-1	4,349	-0.02%
2020/11/09	0	0.00	1	30.60	30.80	-1	4,129	-0.02%
2020/11/05	1	30.25	0	0.00	30.20	1	4,152	0.02%
2020/11/03	0	0.00	1	30.40	30.30	-1	4,264	-0.02%
2020/11/02	1	30.20	1	30.15	30.25	0	4,339	0.00%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/29	2	30.18	1	30.15	30.25	1	4,404	0.02%
2020/10/23	1	30.55	5	30.60	30.50	-4	4,647	-0.09%
2020/10/21	2	30.63	0	0.00	30.55	2	4,761	0.04%
2020/10/19	1	30.60	0	0.00	30.70	1	4,760	0.02%
2020/10/16	0	0.00	1	30.80	30.65	-1	4,774	-0.02%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/08	1	31.20	6	31.20	31.25	-5	4,958	-0.10%
2020/10/06	0	0.00	1	31.80	31.60	-1	5,148	-0.02%
2020/09/30	0	0.00	1	31.65	31.65	-1	5,360	-0.02%
2020/09/29	6	31.40	0	0.00	31.40	6	5,471	0.11%
2020/09/28	2	31.40	0	0.00	31.35	2	5,586	0.04%
2020/09/25	3	30.50	0	0.00	30.75	3	5,650	0.05%
2020/09/24	7	30.58	0	0.00	30.35	7	5,649	0.12%
2020/09/22	0	0.00	1	31.60	31.60	-1	5,664	-0.02%
2020/09/18	1	31.80	10	31.80	32.00	-9	5,704	-0.16%
2020/09/16	4	32.15	0	0.00	32.15	4	5,808	0.07%
2020/09/14	5	31.90	0	0.00	32.05	5	6,119	0.08%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/09	1	32.15	0	0.00	32.15	1	6,405	0.02%
2020/09/08	1	32.50	1	32.45	32.40	0	6,434	0.00%
2020/09/07	0	0.00	3	32.48	32.40	-3	6,545	-0.05%
2020/09/04	0	0.00	9	32.21	32.35	-9	6,672	-0.13%
2020/09/03	1	32.60	1	32.55	32.55	0	6,689	0.00%
2020/09/02	1	32.35	0	0.00	32.45	1	6,747	0.01%
2020/09/01	5	32.35	0	0.00	32.35	5	6,902	0.07%
2020/08/28	5	32.55	0	0.00	32.60	5	6,963	0.07%
2020/08/27	8	32.62	0	0.00	32.60	8	7,065	0.11%
2020/08/26	2	32.93	0	0.00	32.85	2	7,156	0.03%
2020/08/21	0	0.00	0.6	32.80	32.60	-0.6	7,857	-0.01%
2020/08/20	0	0.00	10	32.35	32.35	-10	8,286	-0.12%
2020/08/19	1	33.35	0	0.00	33.20	1	8,499	0.01%
2020/08/18	3	33.45	5	33.70	33.45	-2	8,829	-0.02%
2020/08/17	1	33.90	0	0.00	33.95	1	8,870	0.01%
2020/08/14	18	33.88	6	33.94	33.95	12	9,002	0.13%
2020/08/13	7	32.65	0	0.00	32.70	7	8,977	0.08%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/11	1	32.45	0	0.00	32.20	1	9,109	0.01%
2020/08/07	5	32.90	0	0.00	32.45	5	9,038	0.06%
2020/08/06	1	33.05	10	33.10	33.00	-9	8,906	-0.10%
2020/08/05	7	33.52	0	0.00	33.30	7	8,831	0.08%
2020/08/04	10	33.30	0	0.00	33.30	10	8,797	0.11%
2020/08/03	2	32.98	1	33.00	32.95	1	8,789	0.01%
2020/07/31	6	33.32	0	0.00	33.30	6	8,736	0.07%
2020/07/30	3	33.40	1	33.35	33.35	2	8,663	0.02%
2020/07/29	9	33.87	0	0.00	33.55	9	8,611	0.10%
2020/07/28	1	33.80	0	0.00	33.80	1	8,578	0.01%
2020/07/27	3	34.15	15	34.08	34.05	-12	8,606	-0.14%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/17	1	34.95	2	35.00	35.00	-1	8,719	-0.01%
2020/07/16	1	35.10	0	0.00	34.80	1	8,743	0.01%
2020/07/15	1	35.40	0	0.00	35.25	1	8,686	0.01%
2020/07/14	6	34.89	0	0.00	34.70	6	8,641	0.07%
2020/07/13	4	35.20	0	0.00	35.20	4	8,580	0.05%
2020/07/10	3	35.58	0	0.00	35.40	3	8,536	0.04%
2020/07/09	6	36.20	0	0.00	36.05	6	8,495	0.07%
2020/07/08	4	36.40	0	0.00	36.55	4	8,401	0.05%
2020/07/07	1	37.00	6	36.90	37.15	-5	8,331	-0.06%
2020/07/06	4	37.05	0	0.00	37.15	4	8,400	0.05%
2020/07/03	5	37.00	1	36.90	37.05	4	8,455	0.05%
2020/07/02	3	36.80	0	0.00	36.75	3	8,519	0.04%
2020/07/01	1	36.65	0	0.00	36.50	1	8,500	0.01%
2020/06/30	3	36.52	0	0.00	36.50	3	8,447	0.04%
2020/06/29	1	36.60	1	36.85	36.50	0	8,476	0.00%
2020/06/24	3	36.83	1	37.00	36.85	2	8,512	0.02%
2020/06/23	3	36.25	0	0.00	36.55	3	8,468	0.04%
2020/06/22	8	36.28	5	36.20	36.15	3	8,436	0.04%
2020/06/19	2	36.85	0	0.00	36.50	2	8,394	0.02%
2020/06/17	1	37.20	0	0.00	37.20	1	8,354	0.01%
2020/06/15	11	37.15	0	0.00	37.05	11	8,556	0.13%
2020/06/12	12	37.15	2	37.00	37.50	10	8,674	0.12%
2020/06/11	1	38.00	0	0.00	38.00	1	8,813	0.01%
2020/06/10	2	38.65	0	0.00	38.50	2	8,780	0.02%
2020/06/09	11	38.52	10	38.45	38.50	1	9,065	0.01%
2020/06/08	15	38.61	0	0.00	38.75	15	9,199	0.16%
2020/06/05	0	0.00	1	38.60	38.65	-1	9,102	-0.01%
2020/06/04	11	38.70	0	0.00	38.40	11	9,142	0.12%
2020/06/03	0	0.00	8	38.38	38.40	-8	9,192	-0.09%
2020/06/02	5	38.20	5	38.15	38.15	0	9,169	0.00%
2020/06/01	25	38.37	5	38.30	38.30	20	9,129	0.22%
2020/05/29	0	0.00	1	37.90	37.70	-1	9,010	-0.01%
2020/05/28	1	39.30	6	39.76	38.45	-5	8,816	-0.06%
2020/05/27	19	39.29	3	39.20	39.30	16	8,620	0.19%
2020/05/26	3	37.92	18	37.88	38.25	-15	8,258	-0.18%
2020/05/25	18	37.16	18	36.85	37.30	0	8,000	0.00%
2020/05/22	3	35.60	9	35.58	35.45	-6	7,693	-0.08%
2020/05/21	9	35.84	4	36.05	36.10	5	7,691	0.07%
2020/05/20	5	35.12	1	35.10	35.10	4	7,521	0.05%
2020/05/19	3	34.65	0	0.00	34.55	3	7,388	0.04%
2020/05/18	0	0.00	4	33.48	33.80	-4	7,228	-0.06%
2020/05/15	1	33.60	0	0.00	33.50	1	7,222	0.01%
2020/05/14	0	0.00	6	33.55	33.60	-6	7,235	-0.08%
2020/05/13	0	0.00	7	33.89	33.90	-7	7,230	-0.10%
2020/05/07	10	33.36	1	33.45	33.45	9	7,261	0.12%
2020/05/05	0	0.00	5	33.55	33.35	-5	7,266	-0.07%
2020/05/04	1	33.10	0	0.00	33.45	1	7,260	0.01%
2020/04/30	1	34.40	0	0.00	34.10	1	7,241	0.01%
2020/04/29	1	33.25	2	34.00	34.00	-1	7,203	-0.01%
2020/04/22	2	31.15	0	0.00	31.60	2	7,357	0.03%
2020/04/21	0	0.00	1	32.15	31.50	-1	7,353	-0.01%
2020/04/20	1	32.30	0	0.00	32.35	1	7,329	0.01%
2020/04/15	4	32.40	0	0.00	32.45	4	7,373	0.05%
2020/04/14	2	31.75	0	0.00	31.85	2	7,344	0.03%
2020/04/10	3	31.55	0	0.00	31.65	3	7,340	0.04%
2020/04/09	12	31.51	1	30.85	31.65	11	7,379	0.15%
2020/04/08	1	29.95	0	0.00	30.00	1	7,202	0.01%
2020/04/07	2	28.80	0	0.00	28.85	2	7,087	0.03%
2020/04/01	1	28.55	0	0.00	28.35	1	7,012	0.01%
2020/03/30	3	28.63	0	0.00	28.70	3	7,059	0.04%
2020/03/27	11	29.50	0	0.00	29.45	11	7,307	0.15%
2020/03/25	3	29.60	1	29.55	29.55	2	7,874	0.03%
2020/03/23	10	27.99	1	28.15	27.80	9	7,672	0.12%
2020/03/20	1	27.85	0	0.00	27.55	1	7,571	0.01%
2020/03/19	0	0.00	1	27.05	27.05	-1	7,399	-0.01%
2020/03/17	1	28.85	0	0.00	28.40	1	7,053	0.01%
2020/03/13	7	28.43	2	29.30	29.70	5	6,662	0.08%
2020/03/10	0	0.00	1	32.45	32.65	-1	5,987	-0.02%
2020/03/09	1	33.20	0	0.00	33.00	1	5,850	0.02%
2020/03/06	3	33.80	0	0.00	33.70	3	5,719	0.05%
2020/03/04	0	0.00	1	33.95	34.25	-1	5,566	-0.02%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	1	33.60	1	33.80	33.70	0	5,379	0.00%
2020/02/27	1	34.45	0	0.00	34.50	1	5,370	0.02%
2020/02/26	7	34.64	0	0.00	34.55	7	5,273	0.13%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	5	35.05	2	35.10	35.10	3	5,187	0.06%
2020/02/21	1	35.45	0	0.00	35.50	1	5,102	0.02%
2020/02/20	4	35.69	0	0.00	35.55	4	5,059	0.08%
2020/02/19	3	35.98	1	36.05	36.05	2	5,028	0.04%
2020/02/18	3	35.48	6	35.62	35.65	-3	5,034	-0.06%
2020/02/17	1	35.75	0	0.00	35.60	1	5,032	0.02%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	3	36.05	1	36.00	36.00	2	5,108	0.04%
2020/02/12	4	35.90	2	36.05	36.00	2	5,116	0.04%
2020/02/11	2	35.90	0	0.00	35.90	2	5,100	0.04%
2020/02/10	0	0.00	4	35.55	35.80	-4	5,115	-0.08%
2020/02/06	3	36.57	7	36.50	36.55	-4	5,057	-0.08%
2020/01/30	3.5	36.64	0	0.00	36.05	3.5	4,953	0.07%
2020/01/20	0	0.00	4	39.08	38.95	-4	4,730	-0.08%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/14	1	38.80	0	0.00	38.80	1	4,733	0.02%
2020/01/13	9	38.79	0	0.00	38.80	9	4,708	0.19%
2020/01/10	0	0.00	3	38.55	38.25	-3	4,654	-0.06%
2020/01/09	3	38.15	0	0.00	38.15	3	4,598	0.07%
2020/01/07	2	38.05	9	37.90	37.90	-7	4,575	-0.15%
2020/01/06	2	38.20	0	0.00	37.90	2	4,573	0.04%
2020/01/03	2	38.55	1	38.65	38.85	1	4,539	0.02%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/25	9	39.38	6	38.88	38.80	3	4,861	0.06%
2019/12/24	6	39.83	9	40.28	39.20	-3	4,788	-0.06%
2019/12/23	9	39.38	7	39.18	39.70	2	4,536	0.04%
2019/12/20	4	36.91	12	37.44	38.15	-8	4,277	-0.19%
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/18	2	36.40	0	0.00	36.30	2	4,092	0.05%
2019/12/17	1	36.05	1	36.35	36.35	0	4,115	0.00%
2019/12/16	3	36.07	4	36.20	36.20	-1	4,148	-0.02%
2019/12/12	1	36.45	4	36.25	36.30	-3	4,172	-0.07%
2019/12/11	1	35.65	1	35.90	35.90	0	4,161	0.00%
2019/12/10	4	35.59	1	35.65	35.65	3	4,270	0.07%
2019/12/09	3	35.78	3	35.75	35.70	0	4,603	0.00%
2019/12/05	1	35.80	1	35.85	35.85	0	4,924	0.00%
2019/12/04	1	35.70	1	35.90	35.95	0	4,995	0.00%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.90	2	35.95	35.95	-1	5,162	-0.02%
2019/11/27	1	36.10	0	0.00	36.15	1	5,314	0.02%
2019/11/26	1	36.30	0	0.00	36.05	1	5,395	0.02%
2019/11/22	0	0.00	5	36.30	36.45	-5	5,478	-0.09%
2019/11/21	1	35.80	5	36.28	36.40	-4	5,538	-0.07%
2019/11/20	0	0.00	3	36.08	36.20	-3	5,676	-0.05%
2019/11/19	2	35.85	0	0.00	36.00	2	5,839	0.03%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/15	0	0.00	1	35.80	35.70	-1	6,093	-0.02%
2019/11/14	0	0.00	1	35.40	35.30	-1	6,216	-0.02%
2019/11/13	7	35.74	0	0.00	35.20	7	6,446	0.11%
2019/11/12	4	36.10	4	36.35	36.40	0	6,715	0.00%
2019/11/11	0	0.00	3	36.30	36.30	-3	6,819	-0.04%
2019/11/08	2	35.95	15	36.45	36.50	-13	6,906	-0.19%
2019/11/07	5	36.35	4	36.40	36.40	1	6,949	0.01%
2019/11/05	2	36.15	0	0.00	36.35	2	6,996	0.03%
2019/10/31	0	0.00	1	36.10	36.05	-1	7,206	-0.01%
2019/10/30	2	35.60	2	35.85	35.95	0	7,225	0.00%
2019/10/29	1	35.65	1	35.85	35.85	0	7,215	0.00%
2019/10/28	0	0.00	1	36.10	35.85	-1	7,216	-0.01%
2019/10/25	2	35.70	0	0.00	35.85	2	7,287	0.03%
2019/10/24	0	0.00	2	35.58	35.65	-2	7,336	-0.03%
2019/10/23	2	35.30	0	0.00	35.25	2	7,447	0.03%
2019/10/22	3	35.55	2	35.65	35.70	1	7,517	0.01%
2019/10/21	4	35.05	4	35.36	35.35	0	7,622	0.00%
2019/10/18	10	35.23	16	35.19	35.00	-6	7,716	-0.08%
2019/10/17	1	35.40	2	35.65	35.45	-1	7,715	-0.01%
2019/10/16	2	35.25	3	35.52	35.65	-1	7,727	-0.01%
2019/10/15	3	34.95	2	35.15	35.25	1	7,743	0.01%
2019/10/14	3	34.93	2	35.10	35.05	1	7,774	0.01%
2019/10/09	2	34.35	4	34.76	34.70	-2	7,766	-0.03%
2019/10/08	3	34.80	0	0.00	34.60	3	7,801	0.04%
2019/10/07	5	35.12	3	35.05	35.05	2	7,855	0.03%
2019/10/04	8	35.30	11	35.52	35.55	-3	7,834	-0.04%
2019/10/03	7	33.92	6	34.15	34.15	1	7,590	0.01%
2019/10/02	12	34.62	11	34.42	34.40	1	7,546	0.01%
2019/10/01	13	35.05	11	35.00	35.00	2	7,485	0.03%
2019/09/27	1	35.25	0	0.00	35.30	1	7,363	0.01%
2019/09/26	16	35.32	11	35.58	35.35	5	7,460	0.07%
2019/09/25	10	35.51	10	35.48	35.45	0	7,696	0.00%
2019/09/24	6	36.17	2	36.05	36.05	4	7,775	0.05%
2019/09/23	2	36.45	0	0.00	36.40	2	7,764	0.03%
2019/09/20	2	36.60	0	0.00	36.60	2	7,799	0.03%
2019/09/19	5	36.45	3	36.70	36.75	2	7,760	0.03%
2019/09/17	0	0.00	2	36.90	36.85	-2	7,752	-0.03%
2019/09/16	0	0.00	1	36.75	36.75	-1	7,835	-0.01%
2019/09/12	3	36.70	6	36.78	36.60	-3	7,895	-0.04%
2019/09/11	24	36.07	13	36.14	36.30	11	7,899	0.14%
2019/09/10	15	37.28	2	36.95	36.90	13	7,699	0.17%
2019/09/09	7	37.84	4	37.98	37.90	3	7,622	0.04%
2019/09/06	0	0.00	2	38.33	38.35	-2	7,669	-0.03%
2019/09/05	1	37.95	0	0.00	38.15	1	7,760	0.01%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/03	0	0.00	1	37.80	37.80	-1	7,987	-0.01%
2019/09/02	0	0.00	1	38.05	37.95	-1	8,115	-0.01%
2019/08/30	1	38.15	0	0.00	37.90	1	8,344	0.01%
2019/08/29	3	37.12	6	37.52	37.85	-3	8,426	-0.04%
2019/08/28	4	37.49	3	37.62	37.45	1	8,481	0.01%
2019/08/27	0	0.00	1	36.95	36.95	-1	8,774	-0.01%
2019/08/26	5	36.81	3	36.75	36.75	2	8,853	0.02%
2019/08/23	10	36.66	11	36.98	37.25	-1	9,013	-0.01%
2019/08/22	6	37.27	2	37.75	37.00	4	9,038	0.04%
2019/08/20	1	37.90	0	0.00	38.30	1	9,196	0.01%
2019/08/15	4	38.59	2	38.03	38.00	2	9,293	0.02%
2019/08/13	1	39.85	1	40.05	40.10	0	9,178	0.00%
2019/08/08	1	41.10	0	0.00	41.35	1	9,302	0.01%
2019/08/07	1	40.90	0	0.00	41.10	1	9,683	0.01%
2019/08/05	0	0.00	1	40.70	41.25	-1	10,153	-0.01%
2019/08/02	2	41.00	1	40.70	41.00	1	10,138	0.01%
2019/08/01	0	0.00	2	41.40	41.50	-2	10,186	-0.02%
2019/07/29	2	41.50	0	0.00	41.65	2	10,205	0.02%
2019/07/26	2	41.40	2	41.63	41.45	0	10,132	0.00%
2019/07/25	3	41.82	5	41.92	41.85	-2	10,062	-0.02%
2019/07/24	8	42.40	1	42.50	42.15	7	9,995	0.07%
2019/07/22	5	43.45	0	0.00	43.15	5	9,817	0.05%
2019/07/18	2	43.70	0	0.00	43.70	2	9,798	0.02%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/15	1	43.80	2	43.65	43.85	-1	10,165	-0.01%
2019/07/12	0	0.00	1	43.70	43.70	-1	10,270	-0.01%
2019/07/10	0	0.00	1	44.35	44.75	-1	10,253	-0.01%
2019/07/03	2	44.50	18	44.44	44.15	-16	10,472	-0.15%
2019/07/02	8	43.73	2	43.63	43.65	6	10,439	0.06%
2019/07/01	4	44.63	6	44.76	44.75	-2	10,168	-0.02%
2019/06/26	4	46.00	0	0.00	45.95	4	10,104	0.04%
2019/06/25	1	46.25	0	0.00	46.25	1	10,148	0.01%
2019/06/19	1	45.85	1	46.35	46.35	0	10,084	0.00%
2019/06/18	0	0.00	2	45.78	46.00	-2	10,240	-0.02%
2019/06/17	1	45.50	52	45.65	45.40	-51	10,337	-0.49%
2019/06/14	5	46.00	2	46.80	45.85	3	10,304	0.03%
2019/06/13	0	0.00	3	46.03	46.05	-3	10,226	-0.03%
2019/06/12	3	45.90	1	45.85	45.25	2	10,239	0.02%
2019/06/10	1	46.90	3	46.88	46.95	-2	9,991	-0.02%
2019/06/06	2	46.15	0	0.00	46.65	2	9,936	0.02%
2019/06/05	1	44.70	0	0.00	46.15	1	9,787	0.01%
2019/06/04	6	44.85	0	0.00	44.85	6	9,755	0.06%
2019/06/03	2	45.30	3	45.17	45.35	-1	9,809	-0.01%
2019/05/31	1	43.20	0	0.00	43.50	1	9,778	0.01%
2019/05/30	0	0.00	1	42.95	43.10	-1	9,951	-0.01%
2019/05/29	3	41.77	3.1	41.69	42.00	-0.1	9,912	0.00%
2019/05/28	4	42.01	0	0.00	41.00	4	10,025	0.04%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	0.5	42.70	2	42.60	42.70	-1.5	9,844	-0.02%
2019/05/22	71	42.79	2	42.83	42.70	69	9,671	0.71%
2019/05/20	1	41.40	1	40.45	40.55	0	9,346	0.00%
2019/05/16	4	40.75	21	40.69	40.45	-17	9,115	-0.19%
2019/05/15	3	40.60	3	40.77	41.25	0	9,035	0.00%
2019/05/13	3	38.80	3	38.85	38.95	0	8,592	0.00%
2019/05/10	1	36.70	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.63	1	36.90	36.55	1	8,403	0.01%
2019/05/07	1	37.40	0	0.00	37.35	1	8,319	0.01%
2019/05/06	1	37.40	0	0.00	37.40	1	8,304	0.01%
2019/04/30	3	37.38	1	37.50	37.60	2	8,309	0.02%
2019/04/29	1	37.50	0	0.00	37.55	1	8,304	0.01%
2019/04/26	1	37.40	0	0.00	37.50	1	8,352	0.01%
2019/04/24	0	0.00	1	37.35	37.50	-1	8,339	-0.01%
2019/04/23	0	0.00	1	37.30	37.25	-1	8,386	-0.01%
2019/04/22	1	37.50	6	37.64	37.55	-5	8,312	-0.06%
2019/04/19	6	37.20	0	0.00	37.00	6	8,162	0.07%
2019/04/16	0	0.00	3	35.10	35.60	-3	7,872	-0.04%
2019/04/12	0	0.00	1	34.95	35.10	-1	7,876	-0.01%
2019/04/11	14	35.32	0	0.00	35.10	14	7,864	0.18%
2019/04/10	10	35.55	0	0.00	35.60	10	7,800	0.13%
2019/04/03	2	35.50	0	0.00	35.45	2	7,876	0.03%
2019/04/02	3	35.40	1	35.85	35.85	2	7,927	0.03%
2019/04/01	2	35.48	1	35.85	35.45	1	7,849	0.01%
2019/03/29	0	0.00	2	35.75	36.00	-2	7,748	-0.03%
2019/03/28	21	35.15	0	0.00	35.60	21	7,759	0.27%
2019/03/26	0	0.00	3	35.15	35.20	-3	7,808	-0.04%
2019/03/22	0.1	35.05	0	0.00	35.05	0.1	7,862	0.00%
2019/03/21	2	35.15	51	34.95	35.05	-49	7,814	-0.63%
2019/03/20	1	35.20	1	35.80	35.85	0	7,682	0.00%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	0	0.00	1	34.95	34.95	-1	7,669	-0.01%
2019/03/15	1	34.85	1	35.00	34.90	0	7,686	0.00%
2019/03/12	0	0.00	3	34.57	34.65	-3	7,684	-0.04%
2019/03/11	0	0.00	1	34.40	34.35	-1	7,725	-0.01%
2019/03/08	0	0.00	2	34.25	34.35	-2	7,967	-0.03%
2019/03/06	1	34.80	2	34.90	35.00	-1	8,428	-0.01%
2019/03/05	20	33.13	1	34.40	34.45	19	8,237	0.23%
2019/03/04	2	33.10	0	0.00	33.25	2	8,038	0.02%
2019/02/27	32	32.38	3	32.57	33.00	29	8,031	0.36%
2019/02/26	0	0.00	1	32.50	32.20	-1	7,790	-0.01%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/12	1	30.65	0	0.00	30.60	1	8,326	0.01%
2019/02/11	2	31.10	0	0.00	30.90	2	8,344	0.02%
2019/01/21	1	31.00	1	31.00	30.95	0	9,736	0.00%
2019/01/16	1	30.95	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	0.00	1	31.00	31.05	-1	10,457	-0.01%
2018/12/28	0	0.00	4	30.55	30.55	-4	11,396	-0.04%
2018/12/27	2	30.15	0	0.00	30.15	2	11,526	0.02%
2018/12/26	0	0.00	2	29.60	29.60	-2	11,643	-0.02%
2018/12/25	1	30.40	0	0.00	29.90	1	11,699	0.01%
2018/12/21	0	0.00	1	30.60	30.70	-1	12,358	-0.01%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/19	3	30.67	0	0.00	30.75	3	12,609	0.02%
2018/12/18	1	30.65	0	0.00	30.70	1	12,853	0.01%
2018/12/07	1	30.65	0	0.00	30.55	1	12,512	0.01%
2018/11/30	3	32.10	5	30.95	30.90	-2	12,015	-0.02%
2018/11/29	8	30.98	0	0.00	30.85	8	11,377	0.07%
2018/11/28	0	0.00	1	31.10	31.10	-1	11,210	-0.01%
2018/11/27	1	31.00	0	0.00	30.85	1	11,055	0.01%
2018/11/26	2	31.15	0	0.00	31.20	2	10,979	0.02%
2018/11/22	2	32.10	4	31.95	31.70	-2	10,775	-0.02%
2018/11/19	1	33.00	0	0.00	32.85	1	10,461	0.01%
2018/11/15	1	32.05	0	0.00	31.90	1	10,355	0.01%
2018/11/12	1	31.55	0	0.00	31.35	1	10,092	0.01%
2018/11/09	1	31.00	1	31.10	31.10	0	10,032	0.00%
2018/11/08	1	30.75	2	31.03	30.95	-1	10,009	-0.01%
2018/11/07	1	31.20	3	31.42	31.15	-2	9,901	-0.02%
2018/11/06	1	30.30	0	0.00	30.30	1	9,557	0.01%
2018/11/02	1	30.60	2	30.40	30.55	-1	9,579	-0.01%
2018/10/31	1	30.40	2	30.58	30.70	-1	9,368	-0.01%
2018/10/30	6	30.25	5	30.83	30.35	1	9,227	0.01%
2018/10/29	2	30.75	3	30.33	30.90	-1	8,839	-0.01%
2018/10/26	3	29.78	5	29.64	29.50	-2	8,379	-0.02%
2018/10/25	6	29.23	2	29.40	28.85	4	8,182	0.05%
2018/10/24	2	28.70	2	28.85	29.25	0	8,066	0.00%
2018/10/23	4	29.55	0	0.00	29.05	4	8,025	0.05%
2018/10/22	0	0.00	1	29.40	29.15	-1	7,724	-0.01%
2018/10/19	0	0.00	1	29.65	29.05	-1	7,663	-0.01%
2018/10/18	0	0.00	1	29.55	29.60	-1	7,530	-0.01%
2018/10/16	0	0.00	3	28.00	27.85	-3	7,181	-0.04%
2018/10/15	4	27.65	0	0.00	27.40	4	7,120	0.06%
2018/10/11	2	27.20	0	0.00	27.05	2	6,948	0.03%
2018/10/05	0	0.00	1	28.35	28.35	-1	6,666	-0.02%
2018/10/03	10	29.78	17	29.99	29.80	-7	6,320	-0.11%
2018/10/02	0	0.00	10	29.76	29.50	-10	6,271	-0.16%
2018/10/01	3	30.15	1	30.20	30.25	2	6,159	0.03%
2018/09/27	0	0.00	2	28.50	29.00	-2	6,027	-0.03%
2018/09/26	0	0.00	2	28.30	28.55	-2	5,961	-0.03%
2018/09/25	5	27.90	10	27.91	28.05	-5	5,714	-0.09%
2018/09/21	0	0.00	4	26.88	26.95	-4	5,414	-0.07%
2018/09/20	0	0.00	1	26.45	26.50	-1	5,337	-0.02%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	1	26.10	0	0.00	26.10	1	5,183	0.02%
2018/09/10	0	0.00	3	25.45	25.50	-3	4,982	-0.06%
2018/09/07	0	0.00	3	25.50	25.55	-3	4,997	-0.06%
2018/09/06	0	0.00	5	25.65	25.75	-5	4,944	-0.10%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/29	1	25.85	0	0.00	25.85	1	4,663	0.02%
2018/08/28	1	26.05	0	0.00	26.00	1	4,641	0.02%
2018/08/24	1	26.05	1	26.05	26.15	0	4,600	0.00%
2018/08/22	1	26.00	1	25.50	26.00	0	4,732	0.00%
2018/08/21	1	25.50	0	0.00	25.50	1	4,563	0.02%
2018/08/15	0	0.00	2	25.20	25.20	-2	4,524	-0.04%
2018/08/13	0	0.00	5	25.45	25.10	-5	4,479	-0.11%
2018/08/10	0	0.00	1	25.05	25.25	-1	4,372	-0.02%
2018/08/09	1	24.85	0	0.00	25.00	1	4,318	0.02%
2018/08/08	1	25.05	0	0.00	25.05	1	4,309	0.02%
2018/08/07	0	0.00	1	24.60	24.60	-1	4,316	-0.02%
2018/08/02	0	0.00	2	24.60	24.65	-2	4,364	-0.05%
2018/08/01	1	24.55	1	24.65	24.60	0	4,348	0.00%
2018/07/31	0	0.00	15	24.54	24.85	-15	4,281	-0.35%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/24	2	25.05	0	0.00	25.10	2	4,032	0.05%
2018/07/23	3	25.10	2	25.08	25.10	1	4,031	0.02%
2018/07/20	2	25.05	0	0.00	25.15	2	4,010	0.05%
2018/07/19	4	25.05	0	0.00	25.05	4	3,958	0.10%
2018/07/18	0	0.00	25	25.12	25.10	-25	3,933	-0.64%
2018/07/16	1	24.70	0	0.00	24.80	1	3,760	0.03%
2018/07/13	0	0.00	2	24.40	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	2	24.40	24.35	-2	3,683	-0.05%
2018/07/09	3	24.18	0	0.00	24.35	3	3,557	0.08%
2018/07/05	2	24.20	1	24.25	24.30	1	3,275	0.03%
2018/07/04	0	0.00	3	24.00	24.05	-3	3,025	-0.10%
2018/06/29	0	0.00	5	23.78	23.90	-5	2,896	-0.17%
2018/06/28	0	0.00	13	23.65	23.70	-13	2,828	-0.46%
2018/06/27	0	0.00	18	23.35	23.40	-18	2,816	-0.64%
2018/06/20	0	0.00	7	23.54	23.70	-7	2,800	-0.25%
2018/06/15	4	23.30	0	0.00	24.10	4	2,748	0.15%
2018/06/07	1	23.75	0	0.00	23.85	1	2,755	0.04%
2018/06/06	2	23.78	10	23.75	23.85	-8	2,759	-0.29%
2018/06/04	2	23.65	6	23.87	23.90	-4	2,749	-0.15%
2018/06/01	6	23.28	2	23.63	23.55	4	2,739	0.15%
2018/05/31	2	23.35	0	0.00	23.15	2	2,696	0.07%
2018/05/30	2	23.45	0	0.00	23.50	2	2,387	0.08%
2018/05/28	0	0.00	6	23.90	23.95	-6	2,352	-0.26%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	2	23.95	23.95	-2	2,299	-0.09%
2018/05/22	2	23.80	0	0.00	23.70	2	2,266	0.09%
2018/05/15	0	0.00	5	23.43	23.40	-5	2,352	-0.21%
2018/05/11	0	0.00	1	22.65	22.85	-1	2,335	-0.04%
2018/05/08	1	22.40	0	0.00	22.35	1	2,305	0.04%
2018/05/04	0	0.00	1	22.45	22.45	-1	2,326	-0.04%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/30	0	0.00	1	22.70	22.80	-1	2,345	-0.04%
2018/04/18	0	0.00	2	23.35	23.00	-2	2,395	-0.08%
2018/04/17	0	0.00	1	23.20	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	1	22.85	22.85	-1	2,341	-0.04%
2018/04/11	1	22.55	0	0.00	22.60	1	2,335	0.04%
2018/04/02	3	22.42	2	22.40	22.40	1	2,376	0.04%
2018/03/30	1	22.50	0	0.00	22.60	1	2,416	0.04%
2018/03/22	2	22.75	0	0.00	22.75	2	2,341	0.09%
2018/03/21	0	0.00	2	22.75	22.80	-2	2,334	-0.09%
2018/03/15	2	22.75	0	0.00	22.75	2	2,348	0.09%
2018/03/14	0	0.00	1	22.85	22.80	-1	2,361	-0.04%
2018/03/09	0	0.00	1	22.45	22.45	-1	2,366	-0.04%
2018/03/08	3	22.35	0	0.00	22.45	3	2,379	0.13%
2018/03/07	1	22.30	0	0.00	22.35	1	2,374	0.04%
2018/03/06	0	0.00	100	22.30	22.25	-100	2,385	-4.19%
2018/03/02	1	22.45	0	0.00	22.55	1	2,467	0.04%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/23	1	22.65	1	22.65	22.75	0	2,439	0.00%
2018/02/21	0	0.00	1	22.55	22.65	-1	2,568	-0.04%
2018/02/12	5	21.85	1	21.90	21.85	4	2,607	0.15%
2018/02/09	1	21.65	1	21.90	21.85	0	2,588	0.00%
2018/02/07	3	22.12	2	22.50	22.35	1	2,598	0.04%
2018/02/06	1	22.35	3	22.75	22.35	-2	2,537	-0.08%
2018/02/05	1	23.35	1	23.30	23.30	0	2,425	0.00%
2018/01/31	1	23.55	4	23.76	23.85	-3	2,504	-0.12%
2018/01/30	10	23.74	0	0.00	23.65	10	2,499	0.40%
2018/01/29	10	23.85	0	0.00	23.85	10	2,496	0.40%
2018/01/25	2	23.85	0	0.00	23.85	2	2,472	0.08%
2018/01/23	1	23.80	0	0.00	23.85	1	2,466	0.04%
2018/01/22	0	0.00	176	23.70	23.80	-176	2,478	-7.10%	大賣/鉅額交易
2018/01/17	0	0.00	3	23.98	24.00	-3	2,446	-0.12%
2018/01/15	1	23.75	10	23.75	23.80	-9	2,548	-0.35%
2018/01/11	1	23.65	0	0.00	23.70	1	2,519	0.04%
2018/01/04	0	0.00	1	23.65	23.70	-1	2,605	-0.04%