台灣高鐵 (2633)-兆豐-城中券商分點個股進出

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
29.95
漲跌
▲0.20
漲幅
+0.67%
成交量
2,624張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/26	1	29.75	0	0.00	29.95	1	3,451	0.03%
2024/04/22	0	0.00	1	30.00	29.95	-1	3,554	-0.03%
2024/04/19	2	29.40	0	0.00	29.30	2	3,489	0.06%
2024/04/16	35	29.83	40	29.90	29.55	-5	3,313	-0.15%
2024/04/15	1	30.00	1	30.00	30.00	0	3,219	0.00%
2024/04/11	5	30.05	0	0.00	30.15	5	3,224	0.16%
2024/04/10	0	0.00	10	30.15	30.15	-10	3,216	-0.31%
2024/04/08	6	30.05	0	0.00	30.10	6	3,219	0.19%
2024/04/03	5	29.95	0	0.00	29.95	5	3,240	0.15%
2024/04/01	0	0.00	3	30.20	30.20	-3	3,275	-0.09%
2024/03/29	0	0.00	2	30.20	30.10	-2	3,279	-0.06%
2024/03/26	0.1	30.10	10	30.15	30.00	-9.9	3,201	-0.31%
2024/03/25	3	30.30	3	30.15	30.10	0	3,182	0.00%
2024/03/19	10	29.90	0	0.00	29.80	10	3,187	0.31%
2024/03/15	120	29.75	0	0.00	30.35	120	3,112	3.86%	大買/鉅額交易
2024/03/11	0	0.00	10	29.95	29.90	-10	2,816	-0.36%
2024/03/08	0	0.00	2	29.85	29.90	-2	2,815	-0.07%
2024/03/05	0.1	29.75	0	0.00	29.70	0.1	2,826	0.00%
2024/02/29	0	0.00	1	29.90	30.20	-1	2,824	-0.04%
2024/02/20	1.2	29.40	0	0.00	29.35	1.2	2,686	0.04%
2024/02/16	1	29.30	0	0.00	29.45	1	2,726	0.04%
2024/02/15	1	29.35	1	29.40	29.35	0	2,717	0.00%
2024/02/01	10	29.75	0	0.00	29.75	10	2,651	0.38%
2024/01/24	0.1	29.75	1	29.75	29.75	-0.9	2,697	-0.03%
2024/01/23	0	0.00	2	29.65	29.80	-2	2,721	-0.07%
2024/01/22	1.1	29.55	0	0.00	29.70	1.1	2,807	0.04%
2024/01/19	0.1	29.70	0	0.00	29.70	0.1	2,868	0.00%
2024/01/18	3	29.35	0	0.00	29.35	3	2,973	0.10%
2024/01/17	1	29.55	0	0.00	29.30	1	2,977	0.03%
2024/01/16	1	29.95	0	0.00	29.85	1	2,909	0.03%
2024/01/09	20	30.20	0	0.00	30.05	20	3,037	0.66%
2024/01/08	0	0.00	10	30.15	30.20	-10	3,053	-0.33%
2024/01/05	2	30.03	0	0.00	30.15	2	3,060	0.07%
2024/01/04	1	30.45	0	0.00	30.35	1	3,048	0.03%
2023/12/28	0	0.00	1	30.50	30.65	-1	3,101	-0.03%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/13	20	30.43	0	0.00	30.40	20	3,054	0.65%
2023/12/12	0	0.00	15	30.60	30.60	-15	3,255	-0.46%
2023/12/11	0	0.00	1	30.40	30.45	-1	3,327	-0.03%
2023/12/05	0.3	30.15	0	0.00	30.15	0.3	3,348	0.01%
2023/11/30	1	29.85	0	0.00	30.10	1	3,435	0.03%
2023/11/29	2	29.90	2	29.85	29.85	0	3,341	0.00%
2023/11/28	1	30.10	0	0.00	30.15	1	3,297	0.03%
2023/11/24	0.2	30.03	0	0.00	29.90	0.2	3,334	0.01%
2023/11/16	0.1	30.30	0	0.00	30.30	0.1	3,254	0.00%
2023/11/10	0	0.00	1	29.90	29.90	-1	3,229	-0.03%
2023/10/27	1	29.20	0	0.00	29.25	1	3,355	0.03%
2023/10/26	2	29.20	0	0.00	29.15	2	3,287	0.06%
2023/10/23	0.4	29.65	0	0.00	29.50	0.4	3,143	0.01%
2023/10/20	2	29.80	0	0.00	29.60	2	3,131	0.06%
2023/10/18	3	30.08	0	0.00	30.20	3	3,075	0.10%
2023/10/17	0	0.00	1	30.35	30.35	-1	3,067	-0.03%
2023/10/04	1	29.95	0	0.00	29.85	1	3,229	0.03%
2023/10/03	0	0.00	2	30.05	30.05	-2	3,253	-0.06%
2023/09/21	0.1	29.95	0	0.00	29.85	0.1	3,596	0.00%
2023/09/20	1.1	30.21	0	0.00	30.15	1.1	3,577	0.03%
2023/09/18	0	0.00	3	31.05	30.55	-3	3,576	-0.08%
2023/09/15	2	30.65	4	30.96	30.80	-2	3,581	-0.06%
2023/09/14	0	0.00	1	30.40	30.55	-1	3,402	-0.03%
2023/09/13	0	0.00	1	30.25	30.25	-1	3,336	-0.03%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/09/05	1	29.40	0	0.00	29.75	1	3,470	0.03%
2023/09/01	1	29.95	0	0.00	29.95	1	3,435	0.03%
2023/08/29	0	0.00	2	29.65	29.80	-2	3,453	-0.06%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/17	2	29.15	0	0.00	29.15	2	4,006	0.05%
2023/08/16	3	29.15	0	0.00	29.15	3	4,051	0.07%
2023/08/15	1	29.20	10	29.35	29.20	-9	4,134	-0.22%
2023/08/14	2.2	29.31	0	0.00	29.25	2.2	4,345	0.05%
2023/08/11	0	0.00	2	29.65	29.80	-2	4,642	-0.04%
2023/08/04	5	29.87	0	0.00	29.80	5	5,035	0.10%
2023/08/02	5	30.04	0	0.00	29.95	5	4,979	0.10%
2023/07/31	2	30.18	1	30.15	30.15	1	4,910	0.02%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/26	3	30.35	0	0.00	30.15	3	4,939	0.06%
2023/07/25	2	30.05	0	0.00	30.05	2	4,970	0.04%
2023/07/21	1.5	30.23	0	0.00	30.20	1.5	4,954	0.03%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/19	0.2	30.25	0	0.00	30.25	0.2	4,985	0.00%
2023/07/18	2	30.13	0	0.00	30.25	2	4,982	0.04%
2023/07/14	1	30.45	0	0.00	30.25	1	4,967	0.02%
2023/07/13	2.5	30.39	0	0.00	30.25	2.5	4,957	0.05%
2023/07/11	1	30.95	1	31.10	31.20	0	4,949	0.00%
2023/07/07	6.5	31.07	0	0.00	31.05	6.5	5,016	0.13%
2023/07/06	2	31.65	0	0.00	31.55	2	4,966	0.04%
2023/07/03	1	32.20	0	0.00	32.40	1	4,858	0.02%
2023/06/30	1	32.10	0	0.00	32.15	1	4,865	0.02%
2023/06/28	5	32.05	0	0.00	32.15	5	4,837	0.10%
2023/06/27	6	32.31	0	0.00	32.25	6	4,796	0.13%
2023/06/26	1.1	32.42	0	0.00	32.35	1.1	4,801	0.02%
2023/06/21	2	32.55	0	0.00	32.60	2	4,828	0.04%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	1	32.30	1	32.30	32.35	0	4,868	0.00%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1	32.45	0	0.00	32.50	1	4,829	0.02%
2023/06/14	5	32.40	0	0.00	32.35	5	4,924	0.10%
2023/06/13	0	0.00	10	32.50	32.60	-10	4,904	-0.20%
2023/06/12	9	32.51	0	0.00	32.50	9	4,936	0.18%
2023/06/09	1	32.75	0	0.00	32.90	1	4,939	0.02%
2023/06/08	10	32.65	6	32.70	32.70	4	4,955	0.08%
2023/06/07	1	32.95	0	0.00	33.00	1	5,038	0.02%
2023/06/06	0	0.00	3	32.90	33.00	-3	5,064	-0.06%
2023/06/05	4	32.96	0	0.00	32.80	4	5,112	0.08%
2023/06/02	0	0.00	3	32.85	33.00	-3	5,175	-0.06%
2023/06/01	5	32.60	0	0.00	32.65	5	5,288	0.09%
2023/05/31	1	32.60	0	0.00	32.55	1	5,290	0.02%
2023/05/29	15	32.37	0	0.00	32.40	15	5,129	0.29%
2023/05/26	2	32.60	5	32.50	32.60	-3	5,127	-0.06%
2023/05/25	0	0.00	3	32.90	32.90	-3	5,117	-0.06%
2023/05/24	1	33.05	0.1	33.15	33.20	0.9	5,080	0.02%
2023/05/22	5	33.05	20	33.00	32.95	-15	4,966	-0.30%
2023/05/19	0	0.00	3	32.75	32.60	-3	4,902	-0.06%
2023/05/18	12	32.96	4	33.14	32.70	8	4,814	0.17%
2023/05/17	10	33.20	38	33.24	33.30	-28	4,601	-0.61%
2023/05/16	10	32.33	1	32.25	32.25	9	4,258	0.21%
2023/05/15	14	31.78	3	31.80	31.80	11	4,032	0.27%
2023/05/04	3	31.15	0	0.00	31.20	3	3,881	0.08%
2023/04/25	1	30.70	0	0.00	30.75	1	4,088	0.02%
2023/04/24	0.1	30.90	0	0.00	30.95	0.1	4,096	0.00%
2023/04/20	1	30.60	0	30.65	30.65	1	4,119	0.02%
2023/04/19	2	30.75	0	0.00	30.75	2	4,138	0.05%
2023/04/18	4	31.20	3	31.22	31.10	1	4,123	0.02%
2023/04/17	0	0.00	1	31.05	31.15	-1	4,101	-0.02%
2023/04/14	1	30.80	0	0.00	30.90	1	4,034	0.02%
2023/04/13	0	0.00	13	30.90	30.90	-13	4,011	-0.32%
2023/04/12	0	0.00	12	30.40	30.50	-12	3,876	-0.31%
2023/04/11	0	0.00	1	30.35	30.40	-1	3,856	-0.03%
2023/03/31	3	30.15	2	30.15	30.25	1	3,790	0.03%
2023/03/30	0	0.00	4	30.10	30.15	-4	3,775	-0.11%
2023/03/24	2	29.80	2	30.00	30.05	0	3,939	0.00%
2023/03/23	0	0.00	1	29.85	30.00	-1	4,014	-0.02%
2023/03/21	1	29.60	0	0.00	29.60	1	4,074	0.02%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	1	29.50	1	29.55	29.40	0	4,116	0.00%
2023/03/16	6	29.20	0	0.00	29.20	6	4,021	0.15%
2023/03/13	0	0.00	0.5	29.90	29.95	-0.5	3,978	-0.01%
2023/03/10	2	29.85	0	0.00	29.90	2	3,968	0.05%
2023/03/08	0	0.00	17	30.36	30.50	-17	3,970	-0.43%
2023/03/07	1	30.10	3	30.32	30.35	-2	3,919	-0.05%
2023/03/06	16	30.05	0	0.00	30.05	16	3,871	0.41%
2023/03/01	2	29.30	4.8	29.34	29.30	-2.8	3,740	-0.07%
2023/02/20	0	0.00	10	29.30	29.30	-10	3,659	-0.27%
2023/02/17	1	29.05	0	0.00	29.05	1	3,672	0.03%
2023/02/16	15	29.00	3	29.00	29.00	12	3,748	0.32%
2023/02/10	2	28.80	0	0.00	28.90	2	3,810	0.05%
2023/02/09	2	29.00	0	0.00	28.90	2	3,801	0.05%
2023/02/07	35	29.05	0	0.00	28.90	35	3,793	0.92%
2023/02/01	1	29.10	38	29.31	29.35	-37	3,665	-1.01%
2023/01/30	1	29.00	0	0.00	29.20	1	3,560	0.03%
2023/01/12	3	28.72	0	0.00	28.65	3	3,432	0.09%
2023/01/11	0	0.00	1	29.05	28.90	-1	3,418	-0.03%
2023/01/09	0	29.10	0	0.00	29.20	0	3,422	0.00%
2023/01/06	0	0.00	1	29.05	29.00	-1	3,411	-0.03%
2023/01/04	0	0.00	4	28.90	28.85	-4	3,409	-0.12%
2023/01/03	2	28.50	0	0.00	28.80	2	3,430	0.06%
2022/12/29	2	28.65	0	0.00	28.60	2	3,451	0.06%
2022/12/27	1	29.00	0	0.00	28.95	1	3,488	0.03%
2022/12/21	0	0.00	2	28.75	28.75	-2	3,619	-0.06%
2022/12/16	0	0.00	1	29.00	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	3	29.08	29.15	-3	3,477	-0.09%
2022/12/14	0	0.00	5	28.85	28.95	-5	3,395	-0.15%
2022/12/06	1	28.40	0	0.00	28.30	1	3,387	0.03%
2022/12/05	10	28.65	5	28.80	28.65	5	3,377	0.15%
2022/12/01	1	28.60	5	28.85	28.65	-4	3,334	-0.12%
2022/11/29	0.1	28.25	0	0.00	28.40	0.1	3,165	0.00%
2022/11/28	0	0.00	15	28.25	28.05	-15	3,149	-0.48%
2022/11/23	3	27.98	0	0.00	28.00	3	3,102	0.10%
2022/11/18	1	27.95	0	0.00	28.00	1	3,116	0.03%
2022/11/14	5	28.60	1	28.50	28.60	4	3,029	0.13%
2022/11/02	0	0.00	5	27.95	27.80	-5	2,888	-0.17%
2022/10/28	0.1	27.85	0	0.00	27.80	0.1	2,943	0.00%
2022/10/26	0	0.00	34	27.80	27.80	-34	2,983	-1.14%
2022/10/25	5	27.65	15	27.62	27.55	-10	2,983	-0.34%
2022/10/24	0	0.00	45	27.69	27.40	-45	2,985	-1.51%
2022/10/20	26	27.11	0	0.00	27.40	26	2,974	0.87%
2022/10/19	7	27.61	0	0.00	27.55	7	2,947	0.24%
2022/10/13	3	27.65	0	0.00	27.60	3	2,913	0.10%
2022/10/12	0	0.00	1	28.40	28.40	-1	2,906	-0.03%
2022/10/07	0	0.00	2	28.45	28.55	-2	2,970	-0.07%
2022/09/28	1	28.00	0	0.00	28.00	1	3,310	0.03%
2022/09/26	2	27.88	0	0.00	27.90	2	3,288	0.06%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/19	3	28.73	0	0.00	28.60	3	3,307	0.09%
2022/09/14	0	0.00	3	28.85	28.90	-3	3,218	-0.09%
2022/09/12	0	0.00	2	28.90	29.00	-2	3,165	-0.06%
2022/09/08	2	28.48	0	0.00	28.60	2	3,217	0.06%
2022/09/02	0	0.00	2	28.60	28.50	-2	3,238	-0.06%
2022/09/01	8	28.55	0	0.00	28.70	8	3,230	0.25%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	2	28.70	0	0.00	28.95	2	3,219	0.06%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/23	3	28.77	0	0.00	28.95	3	3,427	0.09%
2022/08/19	0	0.00	20	29.15	29.20	-20	3,485	-0.57%
2022/08/11	0	0.00	6	28.90	28.95	-6	3,650	-0.16%
2022/08/05	0	0.00	26	29.00	28.90	-26	3,775	-0.69%
2022/08/04	2	28.40	2	28.45	28.45	0	3,853	0.00%
2022/08/01	2	29.05	0	0.00	29.00	2	3,926	0.05%
2022/07/28	3	29.10	0	0.00	29.15	3	3,950	0.08%
2022/07/21	0	0.00	20	29.30	29.20	-20	4,054	-0.49%
2022/07/20	2	29.03	0	0.00	29.00	2	4,029	0.05%
2022/07/19	0	0.00	1	29.30	29.35	-1	4,022	-0.02%
2022/07/18	1	29.40	0	0.00	29.45	1	3,999	0.03%
2022/07/14	10	29.30	8	29.49	29.30	2	3,930	0.05%
2022/07/13	0	0.00	2	28.95	28.90	-2	3,759	-0.05%
2022/07/08	0	0.00	3	28.53	28.60	-3	3,620	-0.08%
2022/07/06	3	27.80	1	27.65	27.65	2	3,530	0.06%
2022/07/01	0	0.00	2	27.55	27.55	-2	3,549	-0.06%
2022/06/28	2	27.95	0	0.00	28.15	2	3,489	0.06%
2022/06/24	0	0.00	1	28.05	28.15	-1	3,491	-0.03%
2022/06/20	0	0.00	10	27.35	27.35	-10	3,416	-0.29%
2022/06/09	5	27.80	0	0.00	27.95	5	3,488	0.14%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/01	8	27.95	0	0.00	27.80	8	3,619	0.22%
2022/05/25	0	0.00	1	28.00	28.00	-1	3,579	-0.03%
2022/05/23	0	0.00	1	28.10	28.15	-1	3,614	-0.03%
2022/05/19	5	27.20	1	27.45	27.55	4	3,589	0.11%
2022/05/18	0	0.00	5	27.51	27.60	-5	3,605	-0.14%
2022/05/17	3	27.25	1	27.25	27.15	2	3,719	0.05%
2022/05/16	2	27.00	2	26.90	27.10	0	3,691	0.00%
2022/05/12	1	26.35	0	0.00	26.30	1	3,646	0.03%
2022/05/11	0	0.00	1	26.95	26.95	-1	3,534	-0.03%
2022/05/10	2	27.15	0	0.00	27.15	2	3,508	0.06%
2022/05/09	11	27.30	8	27.28	27.25	3	3,507	0.09%
2022/05/06	0	0.00	10	27.75	27.70	-10	3,499	-0.29%
2022/05/05	4	28.10	1	27.95	28.00	3	3,529	0.09%
2022/04/28	1	28.00	1	28.05	28.05	0	3,737	0.00%
2022/04/25	18	28.16	0	0.00	28.20	18	3,857	0.47%
2022/04/22	5	28.45	0	0.00	28.55	5	3,853	0.13%
2022/04/20	10	28.40	10	28.55	28.55	0	3,846	0.00%
2022/04/19	3	28.30	0	0.00	28.30	3	3,828	0.08%
2022/04/18	10	28.25	0	0.00	28.20	10	3,836	0.26%
2022/04/15	5	28.39	0	0.00	28.40	5	3,838	0.13%
2022/04/13	3	28.53	0	0.00	28.65	3	3,838	0.08%
2022/04/01	1	28.70	0	0.00	28.65	1	3,728	0.03%
2022/03/30	1	29.00	0	0.00	29.10	1	3,725	0.03%
2022/03/28	0	0.00	10	28.65	28.75	-10	3,699	-0.27%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/23	3	29.20	0	0.00	29.20	3	3,802	0.08%
2022/03/21	1	29.10	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	1	29.05	29.65	-1	3,911	-0.03%
2022/03/09	2	28.20	0	0.00	28.20	2	3,972	0.05%
2022/03/08	2	28.35	0	0.00	28.05	2	4,013	0.05%
2022/03/07	2	28.55	0	0.00	28.50	2	3,964	0.05%
2022/03/04	10	29.00	0	0.00	29.20	10	4,107	0.24%
2022/03/03	20	29.28	0	0.00	29.35	20	4,174	0.48%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/24	0	0.00	5	29.00	29.00	-5	4,470	-0.11%
2022/02/23	0	0.00	19	29.45	29.15	-19	4,498	-0.42%
2022/02/22	17	29.06	0	0.00	29.20	17	4,574	0.37%
2022/02/21	1	29.25	1	29.55	29.30	0	4,613	0.00%
2022/02/17	0	0.00	15	29.50	29.50	-15	4,710	-0.32%
2022/02/14	0	0.00	2	28.90	29.00	-2	4,605	-0.04%
2022/02/11	0	0.00	12	29.09	29.15	-12	4,616	-0.26%
2022/02/09	0	0.00	5	28.80	29.15	-5	4,741	-0.11%
2022/02/07	6	28.28	0	0.00	28.40	6	4,703	0.13%
2022/01/25	4	28.15	0	0.00	28.15	4	4,681	0.09%
2022/01/24	3	28.25	0	0.00	28.45	3	4,593	0.07%
2022/01/21	1	28.50	0.7	28.60	28.55	0.3	4,594	0.01%
2022/01/20	4	28.85	0	0.00	28.85	4	4,513	0.09%
2022/01/19	3	28.85	2	28.80	28.80	1	4,486	0.02%
2022/01/13	0	0.00	8	29.39	29.45	-8	4,297	-0.19%
2022/01/06	0	0.00	3.2	29.35	29.40	-3.2	4,408	-0.07%
2022/01/04	0	0.00	2	29.25	29.35	-2	4,457	-0.04%
2021/12/24	2	29.38	0	0.00	29.40	2	4,610	0.04%
2021/12/21	6	29.35	0	0.00	29.35	6	4,661	0.13%
2021/12/20	26	29.20	0	0.00	29.30	26	4,662	0.56%
2021/12/17	20	29.26	0	0.00	29.15	20	4,654	0.43%
2021/12/16	0	0.00	4	29.35	29.45	-4	4,569	-0.09%
2021/12/15	22	29.18	0	0.00	29.15	22	4,654	0.47%
2021/12/13	1	29.60	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	1	29.85	29.75	-1	4,656	-0.02%
2021/12/09	1	29.85	1	29.90	29.90	0	4,645	0.00%
2021/12/08	1	29.70	0.1	29.70	29.75	0.9	4,602	0.02%
2021/12/07	3	29.47	1	29.50	29.65	2	4,572	0.04%
2021/12/02	0	0.00	3	29.72	29.90	-3	4,519	-0.07%
2021/11/30	2	29.80	3	29.97	29.65	-1	4,428	-0.02%
2021/11/29	5	29.75	0	0.00	29.50	5	4,170	0.12%
2021/11/26	3	30.13	0	0.00	30.05	3	4,078	0.07%
2021/11/25	0	0.00	2	30.35	30.60	-2	3,994	-0.05%
2021/11/24	0	0.00	18	29.94	29.95	-18	3,739	-0.48%
2021/11/23	0	0.00	90	29.71	29.60	-90	3,665	-2.46%
2021/11/22	20	29.50	1	29.75	29.70	19	3,635	0.52%
2021/11/19	25	29.56	2	29.63	29.40	23	3,579	0.64%
2021/11/17	60	29.15	0	0.00	29.20	60	3,482	1.72%
2021/11/16	2	29.15	0	0.00	29.15	2	3,409	0.06%
2021/11/09	5	29.20	0	0.00	29.35	5	3,603	0.14%
2021/11/05	2	28.93	0	0.00	29.05	2	3,502	0.06%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/10/29	1	28.90	0	0.00	29.05	1	3,419	0.03%
2021/10/25	0	0.00	5	29.25	29.25	-5	3,393	-0.15%
2021/10/18	0	0.00	1	29.50	29.30	-1	3,686	-0.03%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/13	2	28.90	0	0.00	28.85	2	3,701	0.05%
2021/10/06	1	28.85	0	0.00	28.85	1	3,682	0.03%
2021/10/05	2	29.00	0	0.00	29.00	2	3,641	0.05%
2021/10/04	10	29.10	0	0.00	29.00	10	3,646	0.27%
2021/09/29	2	29.53	0	0.00	29.60	2	3,609	0.06%
2021/09/28	2	29.88	0	0.00	29.90	2	3,602	0.06%
2021/09/24	1	29.85	0	0.00	29.95	1	3,633	0.03%
2021/09/22	2	29.08	1	29.45	29.35	1	3,673	0.03%
2021/09/14	5	29.95	1	29.90	29.90	4	3,537	0.11%
2021/09/13	1	29.75	0	0.00	29.70	1	3,596	0.03%
2021/09/10	0	0.00	6	29.60	29.75	-6	3,691	-0.16%
2021/09/09	0	0.00	5	29.50	29.40	-5	3,982	-0.13%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/09/01	0	0.00	2	30.15	30.15	-2	4,071	-0.05%
2021/08/31	0	0.00	3	30.15	30.20	-3	4,111	-0.07%
2021/08/24	1	29.75	0	0.00	29.80	1	4,251	0.02%
2021/08/13	3	29.90	0	0.00	30.00	3	4,365	0.07%
2021/08/12	3	29.90	0	0.00	29.90	3	4,375	0.07%
2021/08/09	0	0.00	1	30.15	30.10	-1	4,708	-0.02%
2021/08/06	0	0.00	10	30.25	30.25	-10	4,778	-0.21%
2021/08/04	10	30.40	0	0.00	30.35	10	5,269	0.19%
2021/08/02	0	0.00	7	30.21	30.35	-7	5,501	-0.13%
2021/07/28	1	29.90	0	0.00	29.90	1	5,600	0.02%
2021/07/27	2	30.15	0	0.00	30.15	2	5,673	0.04%
2021/07/26	1	30.45	13	30.51	30.55	-12	5,761	-0.21%
2021/07/23	10	30.90	5	30.62	30.90	5	5,757	0.09%
2021/07/20	10	30.05	10	30.00	29.95	0	5,753	0.00%
2021/07/16	0	0.00	2	29.85	29.90	-2	5,893	-0.03%
2021/07/09	5	29.69	0	0.00	29.85	5	6,341	0.08%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/05	1	29.85	28	29.80	29.95	-27	6,447	-0.42%
2021/07/02	1	29.80	20	29.80	29.80	-19	6,506	-0.29%
2021/07/01	16	29.80	0	0.00	29.90	16	6,520	0.25%
2021/06/28	1	29.80	2	29.80	30.05	-1	6,745	-0.01%
2021/06/23	6	29.97	0	0.00	30.00	6	6,835	0.09%
2021/06/22	0	0.00	4	29.99	29.70	-4	6,812	-0.06%
2021/06/21	5	29.33	9	29.40	29.45	-4	6,801	-0.06%
2021/06/17	5	29.25	0	0.00	29.40	5	6,589	0.08%
2021/06/16	0	0.00	1	29.75	29.55	-1	6,722	-0.01%
2021/06/10	3	29.48	0	0.00	29.40	3	6,918	0.04%
2021/06/09	5	29.25	0	0.00	29.35	5	6,951	0.07%
2021/06/04	0	0.00	20	30.00	30.00	-20	6,962	-0.29%
2021/06/03	1	30.05	0	0.00	30.15	1	7,030	0.01%
2021/06/02	1	30.20	6	30.19	30.20	-5	7,036	-0.07%
2021/06/01	1	29.95	1	29.85	29.95	0	7,048	0.00%
2021/05/28	0	0.00	2	28.95	28.90	-2	7,173	-0.03%
2021/05/26	30	28.30	0	0.00	28.25	30	7,304	0.41%
2021/05/25	0	0.00	1	28.30	28.30	-1	7,453	-0.01%
2021/05/17	9	27.44	5	26.98	27.00	4	7,688	0.05%
2021/05/14	0	0.00	30	28.55	28.85	-30	7,554	-0.40%
2021/05/13	3.8	28.04	0	0.00	28.30	3.8	7,532	0.05%
2021/05/12	8	29.19	1	29.55	28.65	7	7,417	0.09%
2021/05/11	0	0.00	3	30.95	30.10	-3	7,151	-0.04%
2021/05/10	0	0.00	1	31.05	31.25	-1	7,034	-0.01%
2021/05/06	4	30.50	0	0.00	30.60	4	7,185	0.06%
2021/05/05	0	0.00	2	30.50	30.55	-2	7,199	-0.03%
2021/05/04	3	30.30	0	0.00	30.35	3	7,239	0.04%
2021/05/03	3	30.90	0	0.00	30.75	3	7,182	0.04%
2021/04/29	0	0.00	3	31.35	31.45	-3	7,163	-0.04%
2021/04/27	2	31.25	0	0.00	31.35	2	7,400	0.03%
2021/04/26	15	31.18	0	0.00	31.35	15	7,451	0.20%
2021/04/23	0	0.00	2	31.10	31.20	-2	7,490	-0.03%
2021/04/22	10	31.35	0	0.00	31.25	10	7,521	0.13%
2021/04/21	1	31.45	25	31.46	31.35	-24	7,460	-0.32%
2021/04/20	11	31.46	16	31.50	31.55	-5	7,485	-0.07%
2021/04/19	2	31.18	3	31.20	31.25	-1	7,449	-0.01%
2021/04/16	3	30.80	8	30.70	30.90	-5	7,421	-0.07%
2021/04/15	4	30.60	1	30.60	30.60	3	7,513	0.04%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/12	1	30.70	0	0.00	30.85	1	7,651	0.01%
2021/04/07	24	30.83	0	0.00	31.00	24	7,769	0.31%
2021/04/06	2	30.90	0	0.00	30.85	2	7,797	0.03%
2021/03/31	2	31.30	24	31.31	31.45	-22	7,876	-0.28%
2021/03/30	1	31.00	1	31.00	31.00	0	7,810	0.00%
2021/03/29	1	30.75	3	30.75	30.85	-2	7,880	-0.03%
2021/03/24	11	30.50	0	0.00	30.70	11	8,075	0.14%
2021/03/23	2	30.75	0	0.00	30.55	2	8,033	0.02%
2021/03/22	0	0.00	1	30.80	30.75	-1	8,075	-0.01%
2021/03/19	5	30.42	5	31.20	31.20	0	8,107	0.00%
2021/03/18	0	0.00	9	30.95	30.80	-9	8,015	-0.11%
2021/03/17	11	30.49	0	0.00	30.50	11	7,980	0.14%
2021/03/16	3	30.62	0	0.00	30.65	3	8,002	0.04%
2021/03/15	1	30.70	0	0.00	30.70	1	8,046	0.01%
2021/03/11	2	30.85	0	0.00	30.85	2	8,197	0.02%
2021/03/09	3	30.80	0	0.00	30.75	3	8,363	0.04%
2021/03/05	0	0.00	1	30.80	30.60	-1	8,433	-0.01%
2021/03/04	4	30.53	10	30.50	30.40	-6	8,620	-0.07%
2021/03/03	4	30.90	7	30.83	31.00	-3	8,552	-0.04%
2021/02/26	5	30.46	0	0.00	30.15	5	8,495	0.06%
2021/02/25	40	30.98	0	0.00	31.00	40	8,286	0.48%
2021/02/24	1	30.95	2	30.90	30.65	-1	8,213	-0.01%
2021/02/23	0	0.00	10.7	30.61	30.70	-10.7	8,214	-0.13%
2021/02/22	0	0.00	8	30.10	30.05	-8	8,151	-0.10%
2021/02/18	1	30.05	0	0.00	29.85	1	8,177	0.01%
2021/02/17	0	0.00	5	29.44	29.80	-5	8,166	-0.06%
2021/02/05	0	0.00	6	29.40	29.40	-6	8,095	-0.07%
2021/02/04	3	28.97	2	28.98	29.20	1	8,069	0.01%
2021/02/01	1	28.75	0	0.00	28.80	1	8,314	0.01%
2021/01/29	2	28.90	0	0.00	28.90	2	8,297	0.02%
2021/01/28	3	29.10	0	0.00	29.05	3	8,163	0.04%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	3	28.88	0	0.00	29.20	3	7,998	0.04%
2021/01/22	3	29.07	20	29.10	29.15	-17	7,970	-0.21%
2021/01/21	3	29.05	13	29.35	29.10	-10	7,896	-0.13%
2021/01/20	13	29.27	0	0.00	29.05	13	7,834	0.17%
2021/01/19	1	29.90	0	0.00	30.00	1	7,606	0.01%
2021/01/18	7	30.02	0	0.00	30.05	7	7,515	0.09%
2021/01/15	4	30.31	0	0.00	30.30	4	7,417	0.05%
2021/01/13	4	30.46	0	0.00	30.50	4	7,286	0.05%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/07	3	30.72	0	0.00	30.75	3	6,847	0.04%
2021/01/06	2	30.55	0	0.00	30.55	2	6,764	0.03%
2021/01/05	4	30.74	5	30.75	30.75	-1	6,625	-0.02%
2021/01/04	0	0.00	1	31.20	31.10	-1	6,574	-0.02%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	1	31.60	3	31.42	31.30	-2	6,252	-0.03%
2020/12/25	5	30.85	0	0.00	30.90	5	6,079	0.08%
2020/12/23	2	30.30	2	30.50	30.55	0	6,010	0.00%
2020/12/17	0	0.00	1	30.70	30.70	-1	5,766	-0.02%
2020/12/14	10	30.90	0	0.00	30.80	10	5,622	0.18%
2020/12/10	5	30.80	0	0.00	30.80	5	5,481	0.09%
2020/12/09	8	30.83	0	0.00	30.85	8	5,395	0.15%
2020/12/08	3	31.02	1	31.05	30.95	2	5,338	0.04%
2020/12/07	2	31.25	0	0.00	31.25	2	5,214	0.04%
2020/12/04	1	31.70	0	0.00	31.60	1	5,173	0.02%
2020/12/03	3	31.32	0	0.00	31.30	3	5,041	0.06%
2020/12/01	0	0.00	1	31.10	31.10	-1	4,894	-0.02%
2020/11/27	4	31.15	0	0.00	31.25	4	4,585	0.09%
2020/11/24	5	31.35	0	0.00	31.35	5	4,495	0.11%
2020/11/23	1	31.35	1	31.40	31.40	0	4,451	0.00%
2020/11/20	1	31.25	0	0.00	31.40	1	4,370	0.02%
2020/11/19	1	31.70	0	0.00	31.45	1	4,340	0.02%
2020/11/18	0	0.00	4	31.76	31.80	-4	4,278	-0.09%
2020/11/16	1	31.30	1	31.80	31.65	0	4,265	0.00%
2020/11/11	10	31.45	0	0.00	31.70	10	4,260	0.23%
2020/11/10	17	31.60	2	31.78	31.60	15	4,349	0.34%
2020/11/06	1	30.20	0	0.00	30.30	1	4,112	0.02%
2020/11/05	3	30.22	0	0.00	30.20	3	4,152	0.07%
2020/10/30	5	30.10	0	0.00	30.25	5	4,412	0.11%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/23	1	30.55	0	0.00	30.50	1	4,647	0.02%
2020/10/21	0	0.00	2	30.50	30.55	-2	4,761	-0.04%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/19	0	0.00	1	30.75	30.70	-1	4,760	-0.02%
2020/10/16	2	30.75	0	0.00	30.65	2	4,774	0.04%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/13	1	30.75	0	0.00	30.85	1	4,789	0.02%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/06	1	31.70	0	0.00	31.60	1	5,148	0.02%
2020/09/30	0	0.00	10	31.70	31.65	-10	5,360	-0.19%
2020/09/28	1	31.05	1	31.35	31.35	0	5,586	0.00%
2020/09/25	27	30.65	6	30.87	30.75	21	5,650	0.37%
2020/09/24	2	30.70	1	30.55	30.35	1	5,649	0.02%
2020/09/22	4	31.66	0	0.00	31.60	4	5,664	0.07%
2020/09/18	3	31.78	0	0.00	32.00	3	5,704	0.05%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/09	1	31.95	0	0.00	32.15	1	6,405	0.02%
2020/09/04	2	32.33	1	32.25	32.35	1	6,672	0.01%
2020/09/03	0	0.00	1	32.75	32.55	-1	6,689	-0.01%
2020/08/28	1	32.70	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.60	4	32.60	32.60	-3	7,065	-0.04%
2020/08/26	2	32.95	0	0.00	32.85	2	7,156	0.03%
2020/08/25	10	32.60	1	33.00	33.00	9	7,334	0.12%
2020/08/24	2	32.35	0	0.00	32.35	2	7,559	0.03%
2020/08/21	5	32.60	0	0.00	32.60	5	7,857	0.06%
2020/08/20	3	32.27	16	32.37	32.35	-13	8,286	-0.16%
2020/08/18	10	33.47	0	0.00	33.45	10	8,829	0.11%
2020/08/17	1	33.90	13	33.92	33.95	-12	8,870	-0.14%
2020/08/14	1	33.95	2	33.73	33.95	-1	9,002	-0.01%
2020/08/13	1	32.60	1	32.60	32.70	0	8,977	0.00%
2020/08/11	2	32.30	0	0.00	32.20	2	9,109	0.02%
2020/08/10	0	0.00	30	32.24	32.60	-30	9,056	-0.33%
2020/08/07	2	32.53	0	0.00	32.45	2	9,038	0.02%
2020/08/06	4	33.16	0	0.00	33.00	4	8,906	0.04%
2020/08/05	4	33.43	0	0.00	33.30	4	8,831	0.05%
2020/08/04	3	33.15	0	0.00	33.30	3	8,797	0.03%
2020/08/03	1	32.95	0	0.00	32.95	1	8,789	0.01%
2020/07/31	11	33.58	0	0.00	33.30	11	8,736	0.13%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	2	33.88	0	0.00	33.55	2	8,611	0.02%
2020/07/28	5	33.85	0.4	33.90	33.80	4.6	8,578	0.05%
2020/07/27	4	34.35	0	0.00	34.05	4	8,606	0.05%
2020/07/24	2	34.58	0	0.00	34.60	2	8,637	0.02%
2020/07/22	11	34.85	0	0.00	34.80	11	8,716	0.13%
2020/07/21	1	34.95	5	35.05	34.95	-4	8,690	-0.05%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/17	3	34.95	0	0.00	35.00	3	8,719	0.03%
2020/07/15	5	35.33	0	0.00	35.25	5	8,686	0.06%
2020/07/14	6	34.94	1	35.05	34.70	5	8,641	0.06%
2020/07/13	3	35.20	1	35.20	35.20	2	8,580	0.02%
2020/07/10	4	35.54	8	35.60	35.40	-4	8,536	-0.05%
2020/07/09	4	36.16	1	36.05	36.05	3	8,495	0.04%
2020/07/08	1	36.35	1	36.50	36.55	0	8,401	0.00%
2020/07/06	3	37.18	1	37.15	37.15	2	8,400	0.02%
2020/07/03	1	37.00	1	37.05	37.05	0	8,455	0.00%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/06/23	15	36.50	0	0.00	36.55	15	8,468	0.18%
2020/06/22	4	36.33	0	0.00	36.15	4	8,436	0.05%
2020/06/19	5.7	36.81	0	0.00	36.50	5.7	8,394	0.07%
2020/06/18	5	36.83	0	0.00	36.80	5	8,374	0.06%
2020/06/17	1	37.05	0	0.00	37.20	1	8,354	0.01%
2020/06/16	1	37.30	13	37.24	37.55	-12	8,408	-0.14%
2020/06/15	7	37.23	2	37.18	37.05	5	8,556	0.06%
2020/06/12	4	37.08	23	37.27	37.50	-19	8,674	-0.22%
2020/06/11	8	38.20	10	38.00	38.00	-2	8,813	-0.02%
2020/06/10	1	38.45	1	38.55	38.50	0	8,780	0.00%
2020/06/09	7	38.51	0	0.00	38.50	7	9,065	0.08%
2020/06/08	2	38.60	1	38.70	38.75	1	9,199	0.01%
2020/06/05	3	38.37	8	38.45	38.65	-5	9,102	-0.05%
2020/06/04	20	38.48	0	0.00	38.40	20	9,142	0.22%
2020/06/03	1	38.30	11	38.50	38.40	-10	9,192	-0.11%
2020/06/02	10	38.13	7	38.12	38.15	3	9,169	0.03%
2020/06/01	14	38.89	10	38.40	38.30	4	9,129	0.04%
2020/05/29	21	37.90	14	38.10	37.70	7	9,010	0.08%
2020/05/28	21	39.53	6	38.88	38.45	15	8,816	0.17%
2020/05/27	15	39.18	7	39.60	39.30	8	8,620	0.09%
2020/05/26	4	38.10	5	38.03	38.25	-1	8,258	-0.01%
2020/05/25	3	37.07	15	37.10	37.30	-12	8,000	-0.15%
2020/05/22	21.3	35.60	0	0.00	35.45	21.3	7,693	0.28%
2020/05/21	19	35.76	2	36.03	36.10	17	7,691	0.22%
2020/05/20	1	35.10	8	35.13	35.10	-7	7,521	-0.09%
2020/05/19	1	34.55	2	34.73	34.55	-1	7,388	-0.01%
2020/05/18	6	33.92	1	33.95	33.80	5	7,228	0.07%
2020/05/15	0.3	33.65	0	0.00	33.50	0.3	7,222	0.00%
2020/05/14	1	33.65	0	0.00	33.60	1	7,235	0.01%
2020/05/13	2	33.40	1	33.75	33.90	1	7,230	0.01%
2020/05/12	2	33.50	1	33.50	33.40	1	7,238	0.01%
2020/05/11	3	33.65	4	34.00	33.85	-1	7,256	-0.01%
2020/05/08	0	0.00	2	33.55	33.50	-2	7,211	-0.03%
2020/05/05	0	0.00	10	33.50	33.35	-10	7,266	-0.14%
2020/05/04	3	33.35	0	0.00	33.45	3	7,260	0.04%
2020/04/30	2	34.25	12	34.32	34.10	-10	7,241	-0.14%
2020/04/29	4	34.11	21	33.91	34.00	-17	7,203	-0.24%
2020/04/28	0	0.00	1	32.65	33.05	-1	7,169	-0.01%
2020/04/24	3	31.53	0	0.00	31.50	3	7,326	0.04%
2020/04/22	1	31.60	0	0.00	31.60	1	7,357	0.01%
2020/04/21	21	31.79	0	0.00	31.50	21	7,353	0.29%
2020/04/17	5	32.50	1	32.45	32.25	4	7,385	0.05%
2020/04/16	2	32.05	0	0.00	32.15	2	7,387	0.03%
2020/04/15	2	32.45	0	0.00	32.45	2	7,373	0.03%
2020/04/14	0	0.00	1	31.80	31.85	-1	7,344	-0.01%
2020/04/13	1	31.10	0	0.00	31.05	1	7,312	0.01%
2020/04/10	2	31.45	3	31.55	31.65	-1	7,340	-0.01%
2020/04/09	23	31.55	3	31.25	31.65	20	7,379	0.27%
2020/04/08	0	0.00	2	29.60	30.00	-2	7,202	-0.03%
2020/04/07	0	0.00	1	28.95	28.85	-1	7,087	-0.01%
2020/04/01	1	28.40	0	0.00	28.35	1	7,012	0.01%
2020/03/30	0	0.00	20	28.80	28.70	-20	7,059	-0.28%
2020/03/27	1	29.45	0	0.00	29.45	1	7,307	0.01%
2020/03/26	2	29.35	1	29.70	29.40	1	7,663	0.01%
2020/03/24	21	29.05	0	0.00	28.90	21	7,785	0.27%
2020/03/23	1	28.20	7	27.90	27.80	-6	7,672	-0.08%
2020/03/20	4	27.93	2	27.68	27.55	2	7,571	0.03%
2020/03/19	8	26.88	2	27.10	27.05	6	7,399	0.08%
2020/03/18	3	27.83	3	28.30	27.80	0	7,203	0.00%
2020/03/17	12	28.44	0	0.00	28.40	12	7,053	0.17%
2020/03/16	6	29.87	1	29.95	29.60	5	6,780	0.07%
2020/03/13	1	28.20	1	29.25	29.70	0	6,662	0.00%
2020/03/12	13	31.38	5	31.25	31.10	8	6,318	0.13%
2020/03/10	2	32.40	0	0.00	32.65	2	5,987	0.03%
2020/03/09	11	33.10	1	33.15	33.00	10	5,850	0.17%
2020/03/06	2	33.95	0	0.00	33.70	2	5,719	0.03%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	5	33.91	34.25	-5	5,566	-0.09%
2020/03/02	4	33.71	1	33.90	33.70	3	5,379	0.06%
2020/02/27	2	34.50	3	34.48	34.50	-1	5,370	-0.02%
2020/02/26	3	34.70	1	34.60	34.55	2	5,273	0.04%
2020/02/21	1	35.60	0	0.00	35.50	1	5,102	0.02%
2020/02/20	2	35.60	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	36.00	36.05	-1	5,028	-0.02%
2020/02/17	0	0.00	2	35.60	35.60	-2	5,032	-0.04%
2020/02/10	1	35.75	2	36.05	35.80	-1	5,115	-0.02%
2020/02/06	2	36.50	0.1	36.70	36.55	1.9	5,057	0.04%
2020/01/31	10	36.30	3	36.10	36.15	7	4,993	0.14%
2020/01/30	2	37.03	0	0.00	36.05	2	4,953	0.04%
2020/01/20	0	0.00	1	39.00	38.95	-1	4,730	-0.02%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/16	1	38.85	0	0.00	38.80	1	4,719	0.02%
2020/01/15	1	38.70	0	0.00	38.55	1	4,738	0.02%
2020/01/10	4	38.40	0	0.00	38.25	4	4,654	0.09%
2020/01/09	1	37.80	1	38.10	38.15	0	4,598	0.00%
2020/01/08	1	37.60	0	0.00	37.50	1	4,609	0.02%
2020/01/06	0	0.00	2	37.95	37.90	-2	4,573	-0.04%
2020/01/03	0	0.00	3	38.72	38.85	-3	4,539	-0.07%
2019/12/27	1	38.35	0	0.00	38.60	1	4,795	0.02%
2019/12/25	0	0.00	1	38.75	38.80	-1	4,861	-0.02%
2019/12/24	2	39.93	11	40.30	39.20	-9	4,788	-0.19%
2019/12/23	19	38.97	21	38.93	39.70	-2	4,536	-0.04%
2019/12/20	6	38.10	9	37.77	38.15	-3	4,277	-0.07%
2019/12/18	4	36.33	0	0.00	36.30	4	4,092	0.10%
2019/12/12	0	0.00	5	36.15	36.30	-5	4,172	-0.12%
2019/12/10	0	0.00	1	35.65	35.65	-1	4,270	-0.02%
2019/11/27	0	0.00	3	36.20	36.15	-3	5,314	-0.06%
2019/11/22	0	0.00	1	36.35	36.45	-1	5,478	-0.02%
2019/11/21	0	0.00	1	36.05	36.40	-1	5,538	-0.02%
2019/11/20	2	36.00	5	36.14	36.20	-3	5,676	-0.05%
2019/11/18	1	35.90	4	35.93	36.05	-3	5,999	-0.05%
2019/11/13	2	35.40	0	0.00	35.20	2	6,446	0.03%
2019/11/07	0	0.00	2	36.38	36.40	-2	6,949	-0.03%
2019/11/06	0	0.00	4	36.30	36.30	-4	6,964	-0.06%
2019/11/05	1	36.10	0	0.00	36.35	1	6,996	0.01%
2019/11/04	1	35.90	2	36.05	36.20	-1	7,061	-0.01%
2019/10/29	1	35.85	0	0.00	35.85	1	7,215	0.01%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/16	0	0.00	1	35.20	35.65	-1	7,727	-0.01%
2019/10/15	0	0.00	1	35.10	35.25	-1	7,743	-0.01%
2019/10/09	1	34.85	5	34.90	34.70	-4	7,766	-0.05%
2019/10/08	2	34.75	0	0.00	34.60	2	7,801	0.03%
2019/10/07	1	35.15	0	0.00	35.05	1	7,855	0.01%
2019/10/04	8	35.48	3	35.78	35.55	5	7,834	0.06%
2019/10/03	0.1	34.30	0	0.00	34.15	0.1	7,590	0.00%
2019/10/02	1	34.90	3	34.73	34.40	-2	7,546	-0.03%
2019/09/27	0	0.00	1	35.25	35.30	-1	7,363	-0.01%
2019/09/26	2	35.40	2	35.60	35.35	0	7,460	0.00%
2019/09/25	1	35.50	5	35.30	35.45	-4	7,696	-0.05%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	1	36.40	2	36.85	36.40	-1	7,764	-0.01%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/18	1	36.75	1	36.60	36.60	0	7,738	0.00%
2019/09/17	2	36.60	0	0.00	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	36.57	4	36.83	36.60	-1	7,895	-0.01%
2019/09/11	2	35.75	25	35.66	36.30	-23	7,899	-0.29%
2019/09/10	35	37.01	0	0.00	36.90	35	7,699	0.45%
2019/09/09	17	37.99	2	37.90	37.90	15	7,622	0.20%
2019/09/06	3	37.97	2	38.35	38.35	1	7,669	0.01%
2019/09/05	3	38.05	0	0.00	38.15	3	7,760	0.04%
2019/09/04	1	37.80	1	37.80	37.90	0	7,908	0.00%
2019/09/03	0	0.00	11	37.85	37.80	-11	7,987	-0.14%
2019/09/02	2	38.03	0	0.00	37.95	2	8,115	0.02%
2019/08/30	2	37.85	0	0.00	37.90	2	8,344	0.02%
2019/08/29	3	37.07	3	37.48	37.85	0	8,426	0.00%
2019/08/28	0	0.00	1	37.65	37.45	-1	8,481	-0.01%
2019/08/26	0	0.00	3	36.75	36.75	-3	8,853	-0.03%
2019/08/23	14	37.06	4	36.93	37.25	10	9,013	0.11%
2019/08/22	5	37.34	2	37.10	37.00	3	9,038	0.03%
2019/08/21	6	37.76	0	0.00	37.65	6	9,293	0.06%
2019/08/20	6	38.10	6	38.13	38.30	0	9,196	0.00%
2019/08/19	7	38.14	0	0.00	38.30	7	9,228	0.08%
2019/08/16	0	0.00	1	38.65	38.40	-1	9,282	-0.01%
2019/08/15	17	38.28	1	38.20	38.00	16	9,293	0.17%
2019/08/14	3	40.02	0	0.00	40.10	3	9,113	0.03%
2019/08/13	1	40.10	1	40.10	40.10	0	9,178	0.00%
2019/08/12	0	0.00	1.6	41.17	41.00	-1.6	9,170	-0.02%
2019/08/07	6	41.09	0	0.00	41.10	6	9,683	0.06%
2019/08/02	5	40.75	0	0.00	41.00	5	10,138	0.05%
2019/08/01	1	41.00	0	0.00	41.50	1	10,186	0.01%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	2	41.50	1	42.10	41.65	1	10,205	0.01%
2019/07/26	2	41.55	0	0.00	41.45	2	10,132	0.02%
2019/07/25	3	41.62	4	41.91	41.85	-1	10,062	-0.01%
2019/07/24	1	42.55	3	42.15	42.15	-2	9,995	-0.02%
2019/07/23	6	43.34	1	43.45	43.45	5	9,924	0.05%
2019/07/22	2	43.33	0	0.00	43.15	2	9,817	0.02%
2019/07/19	1	43.80	1	44.00	43.80	0	9,764	0.00%
2019/07/16	1	43.50	1	43.85	43.50	0	10,004	0.00%
2019/07/12	2	43.65	0	0.00	43.70	2	10,270	0.02%
2019/07/10	1	44.75	0	0.00	44.75	1	10,253	0.01%
2019/07/04	5	44.35	2	44.15	44.20	3	10,453	0.03%
2019/07/02	1	43.50	4	43.61	43.65	-3	10,439	-0.03%
2019/07/01	6	44.76	1	44.85	44.75	5	10,168	0.05%
2019/06/26	0	0.00	1	46.10	45.95	-1	10,104	-0.01%
2019/06/21	0	0.00	1	46.25	46.00	-1	10,142	-0.01%
2019/06/19	1	46.00	4	46.20	46.35	-3	10,084	-0.03%
2019/06/17	2	45.60	0	0.00	45.40	2	10,337	0.02%
2019/06/14	7	45.94	0	0.00	45.85	7	10,304	0.07%
2019/06/13	0	0.00	1	45.50	46.05	-1	10,226	-0.01%
2019/06/11	0.1	46.70	0	0.00	46.60	0.1	10,093	0.00%
2019/06/10	2	46.55	2	47.00	46.95	0	9,991	0.00%
2019/06/06	2	46.65	1	46.50	46.65	1	9,936	0.01%
2019/06/05	3.1	45.22	345	44.67	46.15	-342	9,787	-3.49%	大賣/鉅額交易
2019/06/03	7.1	44.79	114	44.97	45.35	-107	9,809	-1.09%	大賣/鉅額交易
2019/05/31	0	0.00	1	43.00	43.50	-1	9,778	-0.01%
2019/05/30	203	42.93	145	43.06	43.10	58	9,951	0.58%	大買/大賣/
2019/05/29	120	41.87	4	41.91	42.00	116	9,912	1.17%	大買/鉅額交易
2019/05/28	262	41.48	3	41.93	41.00	259	10,025	2.58%	大買/鉅額交易
2019/05/24	1	43.25	1	42.95	42.95	0	9,945	0.00%
2019/05/23	4	42.55	660	42.81	42.70	-656	9,844	-6.66%	大賣/鉅額交易
2019/05/22	660	42.65	1	42.55	42.70	659	9,671	6.81%	大買/鉅額交易
2019/05/20	17	40.47	58	40.56	40.55	-41	9,346	-0.44%
2019/05/17	32	40.38	31	40.15	40.15	1	9,186	0.01%
2019/05/16	15	40.60	16	40.49	40.45	-1	9,115	-0.01%
2019/05/15	30	40.99	776.1	40.40	41.25	-746.1	9,035	-8.26%	大賣/鉅額交易
2019/05/14	472	38.99	298	39.54	39.20	174	8,733	1.99%	大買/大賣/鉅額交易
2019/05/13	602	38.99	4	38.85	38.95	598	8,592	6.96%	大買/鉅額交易
2019/05/10	1	36.55	1	36.60	36.60	0	8,370	0.00%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/30	2	37.35	1	37.60	37.60	1	8,309	0.01%
2019/04/26	0	0.00	8	37.38	37.50	-8	8,352	-0.10%
2019/04/25	2	37.33	0	0.00	37.50	2	8,360	0.02%
2019/04/24	1	37.10	0	0.00	37.50	1	8,339	0.01%
2019/04/22	3	37.87	1	38.00	37.55	2	8,312	0.02%
2019/04/19	3	36.78	17	36.99	37.00	-14	8,162	-0.17%
2019/04/18	1	35.60	4.7	35.98	36.00	-3.7	7,989	-0.05%
2019/04/17	1	35.40	0	0.00	35.60	1	7,948	0.01%
2019/04/16	0.1	35.60	1	35.60	35.60	-0.9	7,872	-0.01%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/12	2	35.03	2	35.10	35.10	0	7,876	0.00%
2019/04/10	1	35.45	0	0.00	35.60	1	7,800	0.01%
2019/04/09	0	0.00	1	35.60	35.70	-1	7,859	-0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	2	35.20	3	35.85	35.85	-1	7,927	-0.01%
2019/04/01	0	0.00	5	35.65	35.45	-5	7,849	-0.06%
2019/03/29	5	36.00	3	35.90	36.00	2	7,748	0.03%
2019/03/28	1	35.45	2	35.38	35.60	-1	7,759	-0.01%
2019/03/27	1	35.25	0	0.00	35.20	1	7,763	0.01%
2019/03/26	2	35.05	1	35.20	35.20	1	7,808	0.01%
2019/03/25	4	34.91	0	0.00	34.90	4	7,861	0.05%
2019/03/22	6	34.84	6	34.97	35.05	0	7,862	0.00%
2019/03/21	3	35.10	18	35.23	35.05	-15	7,814	-0.19%
2019/03/20	8	35.48	2	36.08	35.85	6	7,682	0.08%
2019/03/19	1	34.95	0	0.00	35.10	1	7,597	0.01%
2019/03/18	1	35.00	4.4	34.93	34.95	-3.4	7,669	-0.04%
2019/03/15	1	34.95	1	34.90	34.90	0	7,686	0.00%
2019/03/14	1	34.50	0	0.00	34.55	1	7,577	0.01%
2019/03/13	1	34.65	2	34.45	34.45	-1	7,578	-0.01%
2019/03/12	2	34.68	2	34.60	34.65	0	7,684	0.00%
2019/03/11	1	34.35	0	0.00	34.35	1	7,725	0.01%
2019/03/06	13	34.90	4	34.61	35.00	9	8,428	0.11%
2019/03/05	1	34.30	3	34.22	34.45	-2	8,237	-0.02%
2019/03/04	4	33.11	6	33.28	33.25	-2	8,038	-0.02%
2019/02/27	8	32.35	12	33.00	33.00	-4	8,031	-0.05%
2019/02/26	0	0.00	14	32.26	32.20	-14	7,790	-0.18%
2019/02/25	3	31.00	10	30.95	31.00	-7	7,650	-0.09%
2019/02/18	1	31.10	1	31.05	31.05	0	8,213	0.00%
2019/02/15	1	31.05	1	31.10	31.10	0	8,357	0.00%
2019/02/14	0	0.00	1	31.05	31.05	-1	8,407	-0.01%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/02/12	1	30.60	0	0.00	30.60	1	8,326	0.01%
2019/02/11	3	31.05	1	30.90	30.90	2	8,344	0.02%
2019/01/30	0	0.00	1	31.10	31.15	-1	8,698	-0.01%
2019/01/28	2	30.95	1	30.90	30.95	1	8,594	0.01%
2019/01/25	2	30.85	0	0.00	30.85	2	8,675	0.02%
2019/01/22	0	0.00	1	30.85	30.90	-1	9,289	-0.01%
2019/01/18	1	30.90	1	30.95	30.95	0	9,947	0.00%
2019/01/15	2	30.80	13	31.15	31.05	-11	10,457	-0.11%
2019/01/10	0	0.00	6	30.83	30.85	-6	10,842	-0.06%
2019/01/08	5	30.55	0	0.00	30.50	5	10,876	0.05%
2019/01/04	0	0.00	1	30.35	30.40	-1	11,084	-0.01%
2018/12/27	0	0.00	2	30.03	30.15	-2	11,526	-0.02%
2018/12/26	1	29.60	0	0.00	29.60	1	11,643	0.01%
2018/12/25	3	29.97	0	0.00	29.90	3	11,699	0.03%
2018/12/20	2	30.55	0	0.00	30.60	2	12,439	0.02%
2018/12/19	10	30.70	0	0.00	30.75	10	12,609	0.08%
2018/12/17	10	30.80	0	0.00	30.65	10	12,869	0.08%
2018/12/14	5	30.85	7	30.84	30.75	-2	12,925	-0.02%
2018/12/13	2	30.83	2	30.65	30.85	0	12,911	0.00%
2018/12/12	0	0.00	2	30.40	30.35	-2	12,868	-0.02%
2018/12/11	0	0.00	1	30.20	30.15	-1	12,726	-0.01%
2018/12/10	4	30.43	4	30.28	30.15	0	12,583	0.00%
2018/12/06	5	30.85	0	0.00	30.55	5	12,552	0.04%
2018/12/05	2	30.85	0	0.00	31.00	2	12,475	0.02%
2018/12/03	1	31.65	1	31.60	31.45	0	12,293	0.00%
2018/11/30	4	32.16	7	32.01	30.90	-3	12,015	-0.02%
2018/11/29	0	0.00	20	31.05	30.85	-20	11,377	-0.18%
2018/11/28	3	31.00	5	31.00	31.10	-2	11,210	-0.02%
2018/11/27	0	0.00	18	30.90	30.85	-18	11,055	-0.16%
2018/11/26	4	31.35	2	31.50	31.20	2	10,979	0.02%
2018/11/23	0	0.00	1	31.75	31.85	-1	10,832	-0.01%
2018/11/22	1	31.70	30	31.85	31.70	-29	10,775	-0.27%
2018/11/21	2	32.93	6	32.83	32.60	-4	10,602	-0.04%
2018/11/20	0	0.00	12	33.05	33.10	-12	10,498	-0.11%
2018/11/19	52	32.86	12	32.85	32.85	40	10,461	0.38%
2018/11/16	40	32.40	1	32.15	32.55	39	10,410	0.37%
2018/11/15	0	0.00	28	31.90	31.90	-28	10,355	-0.27%
2018/11/14	0	0.00	2	31.98	32.00	-2	10,300	-0.02%
2018/11/13	0	0.00	49	31.30	31.30	-49	10,161	-0.48%
2018/11/12	0	0.00	1	31.65	31.35	-1	10,092	-0.01%
2018/11/09	62	30.95	59	31.10	31.10	3	10,032	0.03%
2018/11/08	36	30.76	35	30.95	30.95	1	10,009	0.01%
2018/11/07	906	31.92	908	31.37	31.15	-2	9,901	-0.02%	大買/大賣/
2018/11/06	6	30.38	6	30.30	30.30	0	9,557	0.00%
2018/11/05	1	30.55	2	30.55	30.55	-1	9,609	-0.01%
2018/11/02	54	30.33	58	30.55	30.55	-4	9,579	-0.04%
2018/11/01	63	30.28	62	30.01	30.00	1	9,521	0.01%
2018/10/31	28	30.46	24	30.60	30.70	4	9,368	0.04%
2018/10/30	32	30.36	41.8	30.44	30.35	-9.8	9,227	-0.11%
2018/10/29	36	29.84	33	30.18	30.90	3	8,839	0.03%
2018/10/26	63	29.64	16	29.67	29.50	47	8,379	0.56%
2018/10/25	3	28.83	0	0.00	28.85	3	8,182	0.04%
2018/10/24	1	28.45	14	29.27	29.25	-13	8,066	-0.16%
2018/10/23	0	0.00	7	29.91	29.05	-7	8,025	-0.09%
2018/10/22	2	29.25	3	29.15	29.15	-1	7,724	-0.01%
2018/10/19	14	29.52	2	29.10	29.05	12	7,663	0.16%
2018/10/18	7	29.44	24	29.10	29.60	-17	7,530	-0.23%
2018/10/15	0	0.00	1	27.50	27.40	-1	7,120	-0.01%
2018/10/12	3	27.95	4	27.65	28.40	-1	7,056	-0.01%
2018/10/11	2	27.18	1	27.45	27.05	1	6,948	0.01%
2018/10/09	3	28.55	0	0.00	28.50	3	6,786	0.04%
2018/10/08	5	28.30	0	0.00	28.55	5	6,735	0.07%
2018/10/05	16	28.23	11	28.19	28.35	5	6,666	0.08%
2018/10/04	11	28.97	0	0.00	28.95	11	6,444	0.17%
2018/10/03	7	29.93	11	29.80	29.80	-4	6,320	-0.06%
2018/10/01	3	30.42	15	30.17	30.25	-12	6,159	-0.19%
2018/09/28	6	29.83	21	29.82	29.90	-15	6,166	-0.24%
2018/09/27	1	28.30	9	28.78	29.00	-8	6,027	-0.13%
2018/09/26	8	28.18	5	28.45	28.55	3	5,961	0.05%
2018/09/25	2	27.90	6	27.96	28.05	-4	5,714	-0.07%
2018/09/21	0	0.00	1.2	26.86	26.95	-1.2	5,414	-0.02%
2018/09/20	2	26.40	0	0.00	26.50	2	5,337	0.04%
2018/09/19	0	0.00	3.8	26.14	26.15	-3.8	5,234	-0.07%
2018/09/18	1	26.10	0	0.00	26.10	1	5,183	0.02%
2018/09/17	1	25.70	1	25.80	25.80	0	5,084	0.00%
2018/09/13	2	25.85	0	0.00	25.85	2	5,079	0.04%
2018/09/12	2	25.78	0	0.00	25.75	2	5,054	0.04%
2018/09/11	5	25.50	10	25.50	25.50	-5	4,969	-0.10%
2018/09/10	0	0.00	1	25.30	25.50	-1	4,982	-0.02%
2018/08/22	0	0.00	1	25.70	26.00	-1	4,732	-0.02%
2018/08/21	0	0.00	2	25.50	25.50	-2	4,563	-0.04%
2018/08/17	1	25.10	10	25.15	25.15	-9	4,531	-0.20%
2018/08/16	5	24.95	0	0.00	25.00	5	4,539	0.11%
2018/08/15	5	25.14	0	0.00	25.20	5	4,524	0.11%
2018/08/13	1	25.40	1	25.65	25.10	0	4,479	0.00%
2018/08/10	0	0.00	3	25.25	25.25	-3	4,372	-0.07%
2018/08/08	3	25.00	0	0.00	25.05	3	4,309	0.07%
2018/08/03	0	0.00	4	24.70	24.70	-4	4,394	-0.09%
2018/08/02	7	24.60	1	24.70	24.65	6	4,364	0.14%
2018/08/01	3	24.65	1	24.65	24.60	2	4,348	0.05%
2018/07/31	0	0.00	2	24.50	24.85	-2	4,281	-0.05%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/26	6	25.04	0	0.00	25.00	6	4,053	0.15%
2018/07/24	2	25.05	0	0.00	25.10	2	4,032	0.05%
2018/07/18	0	0.00	2	25.13	25.10	-2	3,933	-0.05%
2018/07/17	1	24.80	0	0.00	25.15	1	3,878	0.03%
2018/07/11	0	0.00	5	24.35	24.30	-5	3,710	-0.13%
2018/07/06	5	24.35	46	24.30	24.30	-41	3,494	-1.17%
2018/06/15	0	0.00	1	24.10	24.10	-1	2,748	-0.04%
2018/05/21	0	0.00	5	23.71	23.80	-5	2,281	-0.22%
2018/05/07	5	22.45	0	0.00	22.40	5	2,311	0.22%
2018/04/25	0	0.00	1	22.40	22.60	-1	2,311	-0.04%
2018/04/10	4	22.50	0	0.00	22.55	4	2,338	0.17%
2018/03/07	0	0.00	1	22.35	22.35	-1	2,374	-0.04%
2018/03/01	1	22.75	0	0.00	22.65	1	2,456	0.04%
2018/02/12	10	21.90	0	0.00	21.85	10	2,607	0.38%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/07	5	22.45	0	0.00	22.35	5	2,598	0.19%
2018/02/06	2	22.75	4	22.45	22.35	-2	2,537	-0.08%
2018/01/30	1	23.75	0	0.00	23.65	1	2,499	0.04%
2018/01/23	2	23.75	0	0.00	23.85	2	2,466	0.08%
2018/01/17	2	24.00	0	0.00	24.00	2	2,446	0.08%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/08	5	23.65	0	0.00	23.60	5	2,558	0.20%
2018/01/04	0	0.00	1	23.60	23.70	-1	2,605	-0.04%