台灣高鐵 (2633)-凱基-東港券商分點個股進出

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
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731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－凱基-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港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
2024/05/10	4	30.13	2	30.35	30.35	2	3,707	0.05%
2024/05/07	0	0.00	13	30.40	30.35	-13	3,657	-0.36%
2024/05/06	0	0.00	1	30.40	30.50	-1	3,629	-0.03%
2024/05/02	0	0.00	1	30.10	30.05	-1	3,534	-0.03%
2024/04/29	5	29.97	2	30.05	30.05	3	3,473	0.09%
2024/04/26	2	29.68	0	0.00	29.95	2	3,451	0.06%
2024/04/24	0	0.00	2	29.85	29.85	-2	3,461	-0.06%
2024/04/22	0	0.00	3	29.70	29.95	-3	3,554	-0.08%
2024/04/19	4.1	29.46	0	0.00	29.30	4.1	3,489	0.12%
2024/04/18	0	0.00	0.2	29.60	29.60	-0.2	3,378	-0.01%
2024/04/16	5	29.77	0	0.00	29.55	5	3,313	0.15%
2024/04/15	0	0.00	10	30.00	30.00	-10	3,219	-0.31%
2024/04/12	3	30.02	0	0.00	30.15	3	3,206	0.09%
2024/04/09	3	30.10	0	0.00	30.10	3	3,224	0.09%
2024/04/08	1	30.05	0	0.00	30.10	1	3,219	0.03%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/29	1	30.25	0	0.00	30.10	1	3,279	0.03%
2024/03/25	0	0.00	4	30.25	30.10	-4	3,182	-0.13%
2024/03/21	0	0.00	1	30.00	29.95	-1	3,144	-0.03%
2024/03/19	3	29.85	0	0.00	29.80	3	3,187	0.09%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/12	2	29.95	0	0.00	30.05	2	2,842	0.07%
2024/03/07	0.5	29.80	0	0.00	29.70	0.5	2,803	0.02%
2024/03/06	0.5	29.95	0	0.00	29.70	0.5	2,766	0.02%
2024/02/29	0	0.00	3	29.85	30.20	-3	2,824	-0.11%
2024/02/27	6.5	29.40	0	0.00	29.50	6.5	2,689	0.24%
2024/02/26	2	29.40	1	29.40	29.50	1	2,685	0.04%
2024/02/20	4	29.33	0	0.00	29.35	4	2,686	0.15%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/01/18	0.1	29.40	0	0.00	29.35	0.1	2,973	0.00%
2024/01/17	4	29.45	0	0.00	29.30	4	2,977	0.13%
2024/01/05	1	30.05	0	0.00	30.15	1	3,060	0.03%
2024/01/03	0	0.00	1	30.55	30.40	-1	3,105	-0.03%
2024/01/02	0	0.00	1	30.70	30.80	-1	3,088	-0.03%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/28	0	0.00	1	30.65	30.65	-1	3,101	-0.03%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	0	0.00	5	30.20	30.15	-5	3,105	-0.16%
2023/12/15	1	30.35	0	0.00	30.40	1	3,095	0.03%
2023/12/14	2	30.55	0	0.00	30.40	2	3,068	0.07%
2023/12/12	0	0.00	2	30.50	30.60	-2	3,255	-0.06%
2023/12/07	0	0.00	1	30.20	30.15	-1	3,341	-0.03%
2023/12/05	0	0.00	1	30.05	30.15	-1	3,348	-0.03%
2023/11/27	0	0.00	1	29.90	29.85	-1	3,346	-0.03%
2023/11/24	1	29.95	4	30.05	29.90	-3	3,334	-0.09%
2023/11/15	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2023/11/13	0	0.00	0.3	30.00	30.00	-0.3	3,223	-0.01%
2023/10/30	0	0.00	3	29.60	29.60	-3	3,424	-0.09%
2023/10/27	2	29.20	0	0.00	29.25	2	3,355	0.06%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/06	0	0.00	30	29.95	30.00	-30	3,160	-0.95%
2023/10/04	5	29.85	0	0.00	29.85	5	3,229	0.15%
2023/10/02	30	30.25	0	0.00	30.30	30	3,350	0.90%
2023/09/27	3	29.90	0	0.00	29.90	3	3,463	0.09%
2023/09/26	0	0.00	1	29.95	30.10	-1	3,486	-0.03%
2023/09/19	1	30.50	0	0.00	30.20	1	3,584	0.03%
2023/09/15	1	30.95	2	30.90	30.80	-1	3,581	-0.03%
2023/09/08	5	29.55	0	0.00	29.45	5	3,406	0.15%
2023/09/07	2	29.60	0	0.00	29.60	2	3,424	0.06%
2023/09/05	4	29.49	0	0.00	29.75	4	3,470	0.12%
2023/09/04	3	29.85	0	0.00	29.80	3	3,419	0.09%
2023/09/01	1	29.95	0	0.00	29.95	1	3,435	0.03%
2023/08/31	1	29.80	0	0.00	29.75	1	3,461	0.03%
2023/08/14	1	29.25	0	0.00	29.25	1	4,345	0.02%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	3	30.08	0	0.00	29.95	3	4,979	0.06%
2023/07/28	1	30.40	0	0.00	30.15	1	4,931	0.02%
2023/07/26	1	30.40	0	0.00	30.15	1	4,939	0.02%
2023/07/24	1	30.05	2	30.10	30.05	-1	4,952	-0.02%
2023/07/13	1	30.25	0.1	30.35	30.25	0.9	4,957	0.02%
2023/07/07	1	31.05	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	31.95	0	0.00	31.55	1	4,966	0.02%
2023/07/05	0.1	32.30	0	0.00	32.15	0.1	4,855	0.00%
2023/06/28	1	32.25	0	0.00	32.15	1	4,837	0.02%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/14	1	32.40	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0	0.00	3	32.55	32.60	-3	4,904	-0.06%
2023/06/12	12	32.48	10	32.45	32.50	2	4,936	0.04%
2023/06/06	3	32.90	0	0.00	33.00	3	5,064	0.06%
2023/06/05	1	32.95	0	0.00	32.80	1	5,112	0.02%
2023/05/30	0	0.00	1	32.80	32.75	-1	5,108	-0.02%
2023/05/29	1	32.50	0	0.00	32.40	1	5,129	0.02%
2023/05/26	0	0.00	10	32.70	32.60	-10	5,127	-0.20%
2023/05/25	4	32.90	0	0.00	32.90	4	5,117	0.08%
2023/05/23	0	0.00	3	33.12	33.30	-3	5,021	-0.06%
2023/05/19	3	32.55	1	32.55	32.60	2	4,902	0.04%
2023/05/18	2	32.85	0	0.00	32.70	2	4,814	0.04%
2023/05/17	0	0.00	10	33.07	33.30	-10	4,601	-0.22%
2023/05/16	10	32.50	8	32.33	32.25	2	4,258	0.05%
2023/05/15	0	0.00	10	31.50	31.80	-10	4,032	-0.25%
2023/04/26	0	0.00	1	30.70	30.85	-1	4,057	-0.02%
2023/04/20	0	0.00	2	30.60	30.65	-2	4,119	-0.05%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/17	1	31.10	0	0.00	31.15	1	4,101	0.02%
2023/04/14	1	30.90	1.1	30.89	30.90	-0.1	4,034	0.00%
2023/04/13	1	30.55	0	0.00	30.90	1	4,011	0.02%
2023/04/10	0	0.00	2	30.15	30.15	-2	3,798	-0.05%
2023/04/07	0	0.00	0.2	30.20	30.15	-0.2	3,806	0.00%
2023/04/06	0	0.00	5	30.25	30.20	-5	3,799	-0.13%
2023/03/30	1	30.20	1	30.05	30.15	0	3,775	0.00%
2023/03/24	1	30.05	0	0.00	30.05	1	3,939	0.03%
2023/03/22	5	29.50	6	29.64	29.55	-1	4,040	-0.02%
2023/03/21	0	0.00	7	29.69	29.60	-7	4,074	-0.17%
2023/03/20	5	29.55	0	0.00	29.50	5	4,093	0.12%
2023/03/14	1	29.60	0	0.00	29.60	1	3,989	0.03%
2023/03/07	2	30.25	2	30.25	30.35	0	3,919	0.00%
2023/03/06	3	29.98	11	30.09	30.05	-8	3,871	-0.21%
2023/03/03	0	0.00	2	29.45	29.45	-2	3,761	-0.05%
2023/02/24	0	0.00	0.2	29.45	29.40	-0.2	3,679	-0.01%
2023/02/23	2	29.35	13	29.33	29.25	-11	3,633	-0.30%
2023/02/17	2	29.05	0	0.00	29.05	2	3,672	0.05%
2023/02/14	0	0.00	1	29.10	29.00	-1	3,792	-0.03%
2023/02/10	3	28.75	0	0.00	28.90	3	3,810	0.08%
2023/02/09	3	28.90	4	28.90	28.90	-1	3,801	-0.03%
2023/02/07	0	0.00	3	29.00	28.90	-3	3,793	-0.08%
2023/02/03	0	29.35	5	29.35	29.35	-5	3,728	-0.13%
2023/02/02	0	0.00	4	29.30	29.20	-4	3,717	-0.11%
2023/01/30	0	0.00	28	29.18	29.20	-28	3,560	-0.79%
2023/01/12	13	28.95	0	0.00	28.65	13	3,432	0.38%
2023/01/10	0	0.00	1	29.15	29.30	-1	3,432	-0.03%
2023/01/05	5	28.80	0	0.00	28.85	5	3,416	0.15%
2022/12/28	5	28.85	0	0.00	28.95	5	3,455	0.14%
2022/12/27	0	0.00	5	29.15	28.95	-5	3,488	-0.14%
2022/12/23	1	28.60	1	28.75	28.75	0	3,557	0.00%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/19	16	28.96	0	0.00	29.05	16	3,608	0.44%
2022/12/16	10	28.95	15	29.33	29.45	-5	3,553	-0.14%
2022/12/15	10	29.00	0	0.00	29.15	10	3,477	0.29%
2022/12/14	0	0.00	18	28.74	28.95	-18	3,395	-0.53%
2022/12/12	10	28.56	0	0.00	28.60	10	3,296	0.30%
2022/12/05	0	0.00	0.3	28.75	28.65	-0.3	3,377	-0.01%
2022/11/29	0	0.00	0.5	28.30	28.40	-0.5	3,165	-0.02%
2022/11/28	0	0.00	1	28.20	28.05	-1	3,149	-0.03%
2022/11/09	0	0.00	2	28.00	28.20	-2	2,910	-0.07%
2022/10/21	0	27.55	0	0.00	27.40	0	2,979	0.00%
2022/10/13	3	27.75	0	0.00	27.60	3	2,913	0.10%
2022/10/12	0	0.00	1	28.20	28.40	-1	2,906	-0.03%
2022/10/06	0	0.00	20	28.60	28.60	-20	3,139	-0.64%
2022/09/26	5	27.90	0	0.00	27.90	5	3,288	0.15%
2022/08/31	0	0.00	1	29.20	29.20	-1	3,233	-0.03%
2022/08/29	0.1	28.65	0	0.00	28.55	0.1	3,227	0.00%
2022/08/23	0	28.95	0	0.00	28.95	0	3,427	0.00%
2022/08/16	0	0.00	1	29.00	28.95	-1	3,534	-0.03%
2022/08/08	0	0.00	0.4	28.93	28.75	-0.4	3,734	-0.01%
2022/08/03	0	0.00	2	29.00	28.70	-2	3,867	-0.05%
2022/07/20	0	0.00	11	29.30	29.00	-11	4,029	-0.27%
2022/07/19	1	29.30	0	0.00	29.35	1	4,022	0.02%
2022/07/15	0	0.00	10	29.30	29.30	-10	3,957	-0.25%
2022/07/14	0	0.00	2	29.00	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	2	28.95	28.90	-2	3,759	-0.05%
2022/07/12	0	0.00	10	28.50	28.65	-10	3,668	-0.27%
2022/07/08	0	0.00	1	28.80	28.60	-1	3,620	-0.03%
2022/06/30	2	28.30	0	0.00	28.05	2	3,563	0.06%
2022/06/07	0	0.00	5	28.00	27.90	-5	3,443	-0.15%
2022/06/01	0	0.00	1	27.95	27.80	-1	3,619	-0.03%
2022/05/24	1	27.85	0	0.00	27.75	1	3,611	0.03%
2022/05/18	0	0.00	2	27.25	27.60	-2	3,605	-0.06%
2022/05/12	7	26.34	0	0.00	26.30	7	3,646	0.19%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	0	0.00	5	27.50	27.25	-5	3,507	-0.14%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/05/05	0	0.00	5	28.00	28.00	-5	3,529	-0.14%
2022/05/04	20	28.00	1	27.95	27.95	19	3,547	0.54%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	10	27.95	0	0.00	28.05	10	3,737	0.27%
2022/04/26	2	28.20	0	0.00	28.25	2	3,831	0.05%
2022/04/25	6	28.10	0	0.00	28.20	6	3,857	0.16%
2022/04/22	2	28.40	0	0.00	28.55	2	3,853	0.05%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/18	1	28.20	0	0.00	28.20	1	3,836	0.03%
2022/04/14	7	28.60	0	0.00	28.65	7	3,841	0.18%
2022/04/12	1	28.15	0	0.00	28.35	1	3,810	0.03%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	2	28.40	0	0.00	28.40	2	3,767	0.05%
2022/03/30	1	29.00	0	0.00	29.10	1	3,725	0.03%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/24	2	29.03	0	0.00	29.00	2	3,703	0.05%
2022/03/23	3	29.13	0	0.00	29.20	3	3,802	0.08%
2022/03/21	2	29.00	0	0.00	29.10	2	3,894	0.05%
2022/03/18	0	0.00	10	28.85	29.65	-10	3,911	-0.26%
2022/03/16	2	28.45	0	0.00	28.45	2	3,859	0.05%
2022/03/15	100.1	28.40	0	0.00	28.45	100.1	3,883	2.58%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/08	0.2	28.25	0	0.00	28.05	0.2	4,013	0.00%
2022/03/07	3.2	28.61	0	0.00	28.50	3.2	3,964	0.08%
2022/03/04	0	0.00	10	29.20	29.20	-10	4,107	-0.24%
2022/03/03	3	29.20	0	0.00	29.35	3	4,174	0.07%
2022/03/02	2	29.40	1	29.40	29.55	1	4,289	0.02%
2022/02/22	3	28.95	0	0.00	29.20	3	4,574	0.07%
2022/02/21	2	29.30	0	0.00	29.30	2	4,613	0.04%
2022/02/10	0.1	29.10	0	0.00	29.20	0.1	4,715	0.00%
2022/02/07	1	28.25	0	0.00	28.40	1	4,703	0.02%
2022/01/26	1	28.20	0	0.00	28.45	1	4,655	0.02%
2022/01/24	1	28.40	0	0.00	28.45	1	4,593	0.02%
2022/01/21	0	0.00	0	28.70	28.55	0	4,594	0.00%
2022/01/20	0.2	28.90	0	0.00	28.85	0.2	4,513	0.00%
2022/01/19	2	28.80	0	0.00	28.80	2	4,486	0.04%
2022/01/14	1	29.25	0	0.00	29.25	1	4,292	0.02%
2022/01/13	0	0.00	1	29.40	29.45	-1	4,297	-0.02%
2022/01/12	0	0.00	1	29.30	29.35	-1	4,298	-0.02%
2022/01/07	1	29.25	1	29.30	29.35	0	4,393	0.00%
2022/01/03	1	29.35	2	29.35	29.40	-1	4,446	-0.02%
2021/12/30	2	29.55	0	0.00	29.60	2	4,471	0.04%
2021/12/17	2	29.20	1	29.20	29.15	1	4,654	0.02%
2021/12/14	0	0.00	10	29.30	29.30	-10	4,733	-0.21%
2021/12/13	3	29.50	0	0.00	29.50	3	4,694	0.06%
2021/12/09	1	29.90	0	0.00	29.90	1	4,645	0.02%
2021/12/06	10	29.60	0	0.00	29.55	10	4,555	0.22%
2021/12/02	0	0.00	1	29.65	29.90	-1	4,519	-0.02%
2021/12/01	0	0.00	0.2	29.75	29.90	-0.2	4,464	-0.01%
2021/11/29	2	29.65	2	29.35	29.50	0	4,170	0.00%
2021/11/26	15	30.42	29	30.18	30.05	-14	4,078	-0.34%
2021/11/25	11	30.24	10	30.50	30.60	1	3,994	0.03%
2021/11/23	11	29.74	0	0.00	29.60	11	3,665	0.30%
2021/11/22	1	29.55	0	0.00	29.70	1	3,635	0.03%
2021/11/19	13	29.47	0	0.00	29.40	13	3,579	0.36%
2021/11/05	0	0.00	1	29.00	29.05	-1	3,502	-0.03%
2021/10/26	0	0.00	2	29.30	29.25	-2	3,395	-0.06%
2021/10/19	1	29.35	5	29.45	29.35	-4	3,699	-0.11%
2021/10/14	0	0.00	3	29.25	28.85	-3	3,685	-0.08%
2021/10/08	0	0.00	7	29.17	29.10	-7	3,685	-0.19%
2021/10/07	1	29.20	2	29.25	29.15	-1	3,704	-0.03%
2021/10/05	0	0.00	1	29.00	29.00	-1	3,641	-0.03%
2021/10/04	2	28.98	0	0.00	29.00	2	3,646	0.06%
2021/10/01	1	29.35	0	0.00	29.20	1	3,611	0.03%
2021/09/29	2	29.50	0	0.00	29.60	2	3,609	0.06%
2021/09/17	0	0.00	2	29.90	29.20	-2	3,572	-0.06%
2021/09/16	1	29.95	5	29.90	29.95	-4	3,480	-0.11%
2021/09/09	1	29.45	20	29.50	29.40	-19	3,982	-0.48%
2021/08/30	0	0.00	7	29.80	30.00	-7	4,102	-0.17%
2021/08/26	0	0.00	1	30.00	29.90	-1	4,147	-0.02%
2021/08/24	0	0.00	3	29.63	29.80	-3	4,251	-0.07%
2021/08/20	2	28.83	1	28.90	28.80	1	4,336	0.02%
2021/08/16	1	29.15	3	29.10	29.10	-2	4,374	-0.05%
2021/08/13	7	29.96	20	29.90	30.00	-13	4,365	-0.30%
2021/08/12	0	0.00	1	30.00	29.90	-1	4,375	-0.02%
2021/07/28	5	29.82	2	29.80	29.90	3	5,600	0.05%
2021/07/27	3	30.17	0	0.00	30.15	3	5,673	0.05%
2021/07/26	7	30.33	0	0.00	30.55	7	5,761	0.12%
2021/07/21	1	29.85	4	30.00	29.85	-3	5,693	-0.05%
2021/07/19	1	29.85	0	0.00	30.15	1	5,792	0.02%
2021/07/16	0	0.00	3	29.92	29.90	-3	5,893	-0.05%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/12	1	29.75	0	0.00	29.70	1	6,279	0.02%
2021/07/09	3	29.65	0	0.00	29.85	3	6,341	0.05%
2021/07/08	20	29.80	0	0.00	29.95	20	6,355	0.31%
2021/07/07	1	29.90	0	0.00	29.90	1	6,382	0.02%
2021/07/06	6	29.99	0	0.00	29.95	6	6,432	0.09%
2021/06/23	5	29.95	0	0.00	30.00	5	6,835	0.07%
2021/06/21	1	29.35	20	29.50	29.45	-19	6,801	-0.28%
2021/06/18	2	29.08	0	0.00	29.00	2	6,780	0.03%
2021/06/15	2	29.80	1	29.80	29.75	1	6,819	0.01%
2021/06/11	2	29.60	0	0.00	29.65	2	6,886	0.03%
2021/06/08	0	0.00	42	29.20	29.15	-42	6,975	-0.60%
2021/05/31	1	28.80	0	0.00	29.45	1	7,120	0.01%
2021/05/28	1	28.80	1	28.95	28.90	0	7,173	0.00%
2021/05/27	2	28.30	0	0.00	29.25	2	7,192	0.03%
2021/05/26	7	28.15	0	0.00	28.25	7	7,304	0.10%
2021/05/21	22	28.01	0	0.00	28.10	22	7,633	0.29%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	5	28.25	10	28.35	28.50	-5	7,659	-0.07%
2021/05/18	5	27.80	0	0.00	27.85	5	7,698	0.06%
2021/05/14	1	28.50	0	0.00	28.85	1	7,554	0.01%
2021/05/12	1	28.60	1	28.35	28.65	0	7,417	0.00%
2021/05/11	0	0.00	1	30.75	30.10	-1	7,151	-0.01%
2021/05/05	1	30.55	2	30.50	30.55	-1	7,199	-0.01%
2021/05/04	2	30.30	0	0.00	30.35	2	7,239	0.03%
2021/05/03	0	0.00	3	31.00	30.75	-3	7,182	-0.04%
2021/04/27	0	0.00	5	31.30	31.35	-5	7,400	-0.07%
2021/04/26	0	0.00	2	31.18	31.35	-2	7,451	-0.03%
2021/04/23	0	0.00	16	31.05	31.20	-16	7,490	-0.21%
2021/04/22	1	31.50	0	0.00	31.25	1	7,521	0.01%
2021/04/21	1	31.45	3	31.50	31.35	-2	7,460	-0.03%
2021/04/20	3	31.55	4	31.50	31.55	-1	7,485	-0.01%
2021/04/19	8.8	31.15	0	0.00	31.25	8.8	7,449	0.12%
2021/04/16	5	30.70	0	0.00	30.90	5	7,421	0.07%
2021/04/14	2	30.60	0	0.00	30.65	2	7,534	0.03%
2021/04/13	1	30.80	0	0.00	30.70	1	7,633	0.01%
2021/04/12	1	30.80	3	30.75	30.85	-2	7,651	-0.03%
2021/04/08	1	30.95	0	0.00	31.00	1	7,763	0.01%
2021/04/06	0	0.00	8	30.90	30.85	-8	7,797	-0.10%
2021/03/31	0	0.00	3	31.30	31.45	-3	7,876	-0.04%
2021/03/30	1	30.85	0	0.00	31.00	1	7,810	0.01%
2021/03/29	0	0.00	1	30.80	30.85	-1	7,880	-0.01%
2021/03/26	2	30.55	0	0.00	30.50	2	7,962	0.03%
2021/03/25	3	30.55	1	30.55	30.60	2	8,025	0.02%
2021/03/24	3	30.55	0	0.00	30.70	3	8,075	0.04%
2021/03/10	1	30.80	0	0.00	30.75	1	8,288	0.01%
2021/03/04	0	0.00	1	30.50	30.40	-1	8,620	-0.01%
2021/03/03	0	0.00	1	30.80	31.00	-1	8,552	-0.01%
2021/02/24	0	0.00	1	30.85	30.65	-1	8,213	-0.01%
2021/02/22	1	30.10	0	0.00	30.05	1	8,151	0.01%
2021/02/18	0	0.00	2	30.05	29.85	-2	8,177	-0.02%
2021/02/17	4	29.40	0	0.00	29.80	4	8,166	0.05%
2021/02/04	0	0.00	15	28.95	29.20	-15	8,069	-0.19%
2021/02/03	0	0.00	1	29.15	29.10	-1	8,116	-0.01%
2021/02/02	1	28.65	0	0.00	29.15	1	8,300	0.01%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/28	0	0.00	2	29.13	29.05	-2	8,163	-0.02%
2021/01/27	0	0.00	1	29.55	29.25	-1	8,114	-0.01%
2021/01/25	1	28.90	0	0.00	29.20	1	7,998	0.01%
2021/01/21	1	29.30	0	0.00	29.10	1	7,896	0.01%
2021/01/20	6	29.29	2	29.35	29.05	4	7,834	0.05%
2021/01/19	1	29.95	1	30.00	30.00	0	7,606	0.00%
2021/01/18	6	30.00	0	0.00	30.05	6	7,515	0.08%
2021/01/15	2	30.38	1	30.30	30.30	1	7,417	0.01%
2021/01/13	3	30.50	1	30.50	30.50	2	7,286	0.03%
2021/01/08	0	0.00	1	30.65	30.70	-1	6,961	-0.01%
2021/01/06	6	30.53	0	0.00	30.55	6	6,764	0.09%
2021/01/05	1	30.85	0	0.00	30.75	1	6,625	0.02%
2020/12/30	1	31.25	0	0.00	31.40	1	6,357	0.02%
2020/12/29	1	31.30	0	0.00	31.30	1	6,295	0.02%
2020/12/28	1	31.40	1	31.15	31.30	0	6,252	0.00%
2020/12/24	0	0.00	13	30.77	30.75	-13	6,060	-0.21%
2020/12/23	6	30.35	0	0.00	30.55	6	6,010	0.10%
2020/12/22	2	30.68	6	30.87	30.50	-4	5,905	-0.07%
2020/12/21	3	31.22	3	31.12	31.20	0	5,914	0.00%
2020/12/18	2	30.60	0	0.00	30.65	2	5,835	0.03%
2020/12/17	2	30.68	0	0.00	30.70	2	5,766	0.03%
2020/12/16	1	30.60	5	30.81	30.70	-4	5,759	-0.07%
2020/12/15	2	30.55	0	0.00	30.40	2	5,726	0.03%
2020/12/14	3	30.90	0	0.00	30.80	3	5,622	0.05%
2020/12/11	4	30.74	0	0.00	30.75	4	5,561	0.07%
2020/12/10	2	30.83	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.85	1	30.90	30.85	0	5,395	0.00%
2020/12/08	6	31.03	0	0.00	30.95	6	5,338	0.11%
2020/12/07	0	0.00	2	31.25	31.25	-2	5,214	-0.04%
2020/12/04	6	31.64	2	31.75	31.60	4	5,173	0.08%
2020/12/03	0	0.00	1	31.35	31.30	-1	5,041	-0.02%
2020/12/02	1	31.00	3	31.10	31.05	-2	4,954	-0.04%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	5	31.08	2	31.40	31.45	3	4,828	0.06%
2020/11/27	3	31.23	5	31.15	31.25	-2	4,585	-0.04%
2020/11/24	1	31.35	10	31.35	31.35	-9	4,495	-0.20%
2020/11/20	6	31.27	0	0.00	31.40	6	4,370	0.14%
2020/11/19	6	31.58	0	0.00	31.45	6	4,340	0.14%
2020/11/18	0	0.00	2	31.80	31.80	-2	4,278	-0.05%
2020/11/16	0	0.00	6	31.80	31.65	-6	4,265	-0.14%
2020/11/13	1	31.40	0	0.00	31.30	1	4,215	0.02%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	5	31.65	0	0.00	31.70	5	4,260	0.12%
2020/11/10	8	31.59	2	31.50	31.60	6	4,349	0.14%
2020/11/09	2	30.75	3	30.77	30.80	-1	4,129	-0.02%
2020/11/05	3	30.17	0	0.00	30.20	3	4,152	0.07%
2020/11/02	0	30.35	0	0.00	30.25	0	4,339	0.00%
2020/10/28	1	30.45	0	0.00	30.50	1	4,456	0.02%
2020/10/27	0	0.00	2	30.90	30.80	-2	4,523	-0.04%
2020/10/26	0	0.00	13	30.61	30.90	-13	4,566	-0.28%
2020/10/21	2	30.65	0	0.00	30.55	2	4,761	0.04%
2020/10/13	3	30.90	6	30.82	30.85	-3	4,789	-0.06%
2020/10/06	1	31.50	26	31.75	31.60	-25	5,148	-0.49%
2020/10/05	1	31.70	0	0.00	31.55	1	5,241	0.02%
2020/09/29	2	31.35	0	0.00	31.40	2	5,471	0.04%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/25	0	0.00	14	30.65	30.75	-14	5,650	-0.25%
2020/09/23	0	0.00	2	31.55	31.55	-2	5,589	-0.04%
2020/09/22	1	31.60	2	31.65	31.60	-1	5,664	-0.02%
2020/09/21	3	31.90	0	0.00	31.90	3	5,691	0.05%
2020/09/18	0	0.00	10	31.80	32.00	-10	5,704	-0.18%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	0	0.00	1	32.00	32.05	-1	6,119	-0.02%
2020/09/11	4	31.98	0	0.00	31.95	4	6,242	0.06%
2020/09/09	2	32.00	0	0.00	32.15	2	6,405	0.03%
2020/09/08	1	32.35	0	0.00	32.40	1	6,434	0.02%
2020/09/07	5	32.40	0	0.00	32.40	5	6,545	0.08%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/03	1	32.45	1	32.55	32.55	0	6,689	0.00%
2020/09/02	1	32.35	1	32.35	32.45	0	6,747	0.00%
2020/09/01	3	32.32	0	0.00	32.35	3	6,902	0.04%
2020/08/31	0	0.00	2	32.90	32.50	-2	6,974	-0.03%
2020/08/28	4	32.60	0	0.00	32.60	4	6,963	0.06%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/24	4	32.40	0	0.00	32.35	4	7,559	0.05%
2020/08/21	3	32.57	0	0.00	32.60	3	7,857	0.04%
2020/08/20	10	32.51	0	0.00	32.35	10	8,286	0.12%
2020/08/19	2	33.25	0	0.00	33.20	2	8,499	0.02%
2020/08/18	5	33.45	20	33.40	33.45	-15	8,829	-0.17%
2020/08/17	6	33.91	1	34.10	33.95	5	8,870	0.06%
2020/08/14	1	33.90	6	33.87	33.95	-5	9,002	-0.06%
2020/08/13	20	32.70	0	0.00	32.70	20	8,977	0.22%
2020/08/12	2	32.33	0	0.00	32.25	2	9,114	0.02%
2020/08/10	0.1	32.90	0	0.00	32.60	0.1	9,056	0.00%
2020/08/07	3	32.57	5	32.60	32.45	-2	9,038	-0.02%
2020/08/06	4	32.98	0	0.00	33.00	4	8,906	0.04%
2020/08/05	0	0.00	1	33.60	33.30	-1	8,831	-0.01%
2020/08/03	5	33.17	1	33.35	32.95	4	8,789	0.05%
2020/07/31	5	33.48	0	0.00	33.30	5	8,736	0.06%
2020/07/30	2	33.43	0	0.00	33.35	2	8,663	0.02%
2020/07/29	1	33.80	2	33.60	33.55	-1	8,611	-0.01%
2020/07/28	6	33.79	1	33.80	33.80	5	8,578	0.06%
2020/07/20	0	0.00	1	34.75	34.90	-1	8,684	-0.01%
2020/07/17	0	0.00	1	34.95	35.00	-1	8,719	-0.01%
2020/07/16	3	34.95	0	0.00	34.80	3	8,743	0.03%
2020/07/15	0.1	35.45	0	0.00	35.25	0.1	8,686	0.00%
2020/07/14	3	35.13	0	0.00	34.70	3	8,641	0.03%
2020/07/13	3	35.18	2	35.20	35.20	1	8,580	0.01%
2020/07/10	3	35.70	0	0.00	35.40	3	8,536	0.04%
2020/07/09	1	36.10	0	0.00	36.05	1	8,495	0.01%
2020/07/08	5	36.30	18	36.41	36.55	-13	8,401	-0.15%
2020/07/07	11	37.01	0	0.00	37.15	11	8,331	0.13%
2020/07/06	7	37.15	0	0.00	37.15	7	8,400	0.08%
2020/07/03	4	36.98	0	0.00	37.05	4	8,455	0.05%
2020/07/02	5	36.70	0	0.00	36.75	5	8,519	0.06%
2020/06/30	1	36.45	2	36.48	36.50	-1	8,447	-0.01%
2020/06/24	0	0.00	1	36.95	36.85	-1	8,512	-0.01%
2020/06/23	1	36.55	0	0.00	36.55	1	8,468	0.01%
2020/06/22	2	36.30	0	0.00	36.15	2	8,436	0.02%
2020/06/19	1	36.85	0	0.00	36.50	1	8,394	0.01%
2020/06/18	2	36.83	5	37.00	36.80	-3	8,374	-0.04%
2020/06/15	0	0.00	0.1	37.30	37.05	-0.1	8,556	0.00%
2020/06/12	1	37.40	5	37.60	37.50	-4	8,674	-0.05%
2020/06/11	0	0.00	4	37.90	38.00	-4	8,813	-0.05%
2020/06/10	1	38.70	11	38.68	38.50	-10	8,780	-0.11%
2020/06/08	2	38.85	1	38.70	38.75	1	9,199	0.01%
2020/06/05	1	38.60	1	38.65	38.65	0	9,102	0.00%
2020/06/04	1	38.65	2	38.35	38.40	-1	9,142	-0.01%
2020/06/02	2	38.13	1	38.10	38.15	1	9,169	0.01%
2020/06/01	1.1	38.45	0	0.00	38.30	1.1	9,129	0.01%
2020/05/29	3	38.00	2	37.85	37.70	1	9,010	0.01%
2020/05/28	32	39.62	1	38.30	38.45	31	8,816	0.35%
2020/05/27	7	39.51	6	39.38	39.30	1	8,620	0.01%
2020/05/26	1	38.05	8	38.00	38.25	-7	8,258	-0.08%
2020/05/25	6	37.11	1	37.20	37.30	5	8,000	0.06%
2020/05/22	1	35.70	0	0.00	35.45	1	7,693	0.01%
2020/05/21	1	35.95	16	35.62	36.10	-15	7,691	-0.20%
2020/05/19	10	34.60	8	34.74	34.55	2	7,388	0.03%
2020/05/18	6	33.35	0	0.00	33.80	6	7,228	0.08%
2020/05/11	5	34.00	0	0.00	33.85	5	7,256	0.07%
2020/05/06	5	33.40	1	33.15	33.40	4	7,249	0.06%
2020/05/05	0	0.00	3	33.55	33.35	-3	7,266	-0.04%
2020/05/04	1	33.50	0	0.00	33.45	1	7,260	0.01%
2020/04/30	0	0.00	3	34.30	34.10	-3	7,241	-0.04%
2020/04/29	1	34.10	0	0.00	34.00	1	7,203	0.01%
2020/04/28	0	0.00	1	32.55	33.05	-1	7,169	-0.01%
2020/04/21	0	0.00	18	31.56	31.50	-18	7,353	-0.24%
2020/04/17	0	0.00	3	32.75	32.25	-3	7,385	-0.04%
2020/04/14	10	31.70	0	0.00	31.85	10	7,344	0.14%
2020/04/13	1	31.25	0	0.00	31.05	1	7,312	0.01%
2020/04/10	3	31.60	0	0.00	31.65	3	7,340	0.04%
2020/04/09	1	31.75	0	0.00	31.65	1	7,379	0.01%
2020/04/06	1	28.35	0	0.00	28.40	1	7,010	0.01%
2020/04/01	3	28.50	0	0.00	28.35	3	7,012	0.04%
2020/03/27	1	29.60	0	0.00	29.45	1	7,307	0.01%
2020/03/25	0	0.00	0.1	29.65	29.55	-0.1	7,874	0.00%
2020/03/23	0.1	28.10	0	0.00	27.80	0.1	7,672	0.00%
2020/03/17	1	28.75	0	0.00	28.40	1	7,053	0.01%
2020/03/16	1	29.75	0	0.00	29.60	1	6,780	0.01%
2020/03/13	0	0.00	10	28.20	29.70	-10	6,662	-0.15%
2020/03/12	1	31.75	1	31.65	31.10	0	6,318	0.00%
2020/03/11	1	32.65	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.30	15	32.43	32.65	-14	5,987	-0.23%
2020/03/09	1	33.00	10	33.15	33.00	-9	5,850	-0.15%
2020/03/05	1	34.35	0	0.00	34.35	1	5,609	0.02%
2020/03/03	10	33.90	0	0.00	33.65	10	5,480	0.18%
2020/03/02	2	33.65	0	0.00	33.70	2	5,379	0.04%
2020/02/27	0	0.00	5	34.45	34.50	-5	5,370	-0.09%
2020/02/26	4	34.71	0	0.00	34.55	4	5,273	0.08%
2020/02/24	6	35.02	0	0.00	35.10	6	5,187	0.12%
2020/02/21	2	35.45	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/19	1	35.55	1	35.95	36.05	0	5,028	0.00%
2020/02/17	1	35.75	0	0.00	35.60	1	5,032	0.02%
2020/02/13	1	36.05	0	0.00	36.00	1	5,108	0.02%
2020/02/06	1	36.55	0	0.00	36.55	1	5,057	0.02%
2020/02/04	2	36.35	0	0.00	36.20	2	5,041	0.04%
2020/02/03	0	0.00	1	35.00	35.55	-1	5,036	-0.02%
2020/01/30	2	36.15	23	36.56	36.05	-21	4,953	-0.42%
2020/01/20	10	39.01	6	38.91	38.95	4	4,730	0.08%
2020/01/16	10	38.80	3	38.82	38.80	7	4,719	0.15%
2020/01/15	2	38.70	0	0.00	38.55	2	4,738	0.04%
2020/01/13	12	38.83	2	38.88	38.80	10	4,708	0.21%
2020/01/10	0	0.00	2	38.60	38.25	-2	4,654	-0.04%
2020/01/09	0	0.00	1	38.15	38.15	-1	4,598	-0.02%
2020/01/08	1	37.60	3	37.75	37.50	-2	4,609	-0.04%
2020/01/07	3	37.90	0	0.00	37.90	3	4,575	0.07%
2020/01/06	2	38.08	0	0.00	37.90	2	4,573	0.04%
2020/01/03	1	38.60	5	38.90	38.85	-4	4,539	-0.09%
2020/01/02	3	38.22	3	38.30	38.25	0	4,493	0.00%
2019/12/31	5	38.37	0	0.00	38.40	5	4,541	0.11%
2019/12/27	2	38.43	0	0.00	38.60	2	4,795	0.04%
2019/12/25	0	0.00	15	39.05	38.80	-15	4,861	-0.31%
2019/12/24	17	39.86	3	40.45	39.20	14	4,788	0.29%
2019/12/23	39	38.58	38	39.30	39.70	1	4,536	0.02%
2019/12/20	2	37.55	117	37.26	38.15	-115	4,277	-2.69%	大賣/鉅額交易
2019/12/18	20	36.30	0	0.00	36.30	20	4,092	0.49%
2019/12/17	10	36.10	10	36.35	36.35	0	4,115	0.00%
2019/12/16	0	0.00	20	36.20	36.20	-20	4,148	-0.48%
2019/12/13	0	0.00	20	36.30	36.10	-20	4,156	-0.48%
2019/12/12	9	36.25	0	0.00	36.30	9	4,172	0.22%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/10	10	35.60	0	0.00	35.65	10	4,270	0.23%
2019/12/09	10	35.80	0	0.00	35.70	10	4,603	0.22%
2019/12/05	10	35.85	10	35.85	35.85	0	4,924	0.00%
2019/12/04	10	35.75	0	0.00	35.95	10	4,995	0.20%
2019/12/03	21	35.92	0	0.00	35.75	21	5,091	0.41%
2019/11/29	20	35.98	20	35.95	35.95	0	5,162	0.00%
2019/11/28	25	36.11	0	0.00	36.20	25	5,161	0.48%
2019/11/27	10	36.10	0	0.00	36.15	10	5,314	0.19%
2019/11/26	10	36.25	8	36.25	36.05	2	5,395	0.04%
2019/11/25	10	36.30	0	0.00	36.35	10	5,389	0.19%
2019/11/22	20	36.25	0	0.00	36.45	20	5,478	0.37%
2019/11/21	20	35.90	40	36.40	36.40	-20	5,538	-0.36%
2019/11/20	5	36.10	0	0.00	36.20	5	5,676	0.09%
2019/11/19	20	35.88	0	0.00	36.00	20	5,839	0.34%
2019/11/15	0	0.00	10	35.80	35.70	-10	6,093	-0.16%
2019/11/13	40	35.84	30	35.27	35.20	10	6,446	0.16%
2019/11/12	10	36.05	10	36.40	36.40	0	6,715	0.00%
2019/11/11	0	0.00	10	36.30	36.30	-10	6,819	-0.15%
2019/11/08	10	36.10	10	36.45	36.50	0	6,906	0.00%
2019/11/07	0	0.00	30	36.35	36.40	-30	6,949	-0.43%
2019/11/05	0	0.00	20	36.35	36.35	-20	6,996	-0.29%
2019/11/04	10	35.95	0	0.00	36.20	10	7,061	0.14%
2019/11/01	25	36.05	0	0.00	36.00	25	7,134	0.35%
2019/10/30	11	35.84	2	35.85	35.95	9	7,225	0.12%
2019/10/29	0	0.00	1	35.75	35.85	-1	7,215	-0.01%
2019/10/28	0	0.00	1	35.90	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	45	35.82	35.85	-45	7,287	-0.62%
2019/10/23	25	35.52	0	0.00	35.25	25	7,447	0.34%
2019/10/22	0	0.00	20	35.65	35.70	-20	7,517	-0.27%
2019/10/18	15	35.33	0	0.00	35.00	15	7,716	0.19%
2019/10/17	6	35.47	0	0.00	35.45	6	7,715	0.08%
2019/10/15	5	35.00	10	35.25	35.25	-5	7,743	-0.06%
2019/10/08	10	35.08	0	0.00	34.60	10	7,801	0.13%
2019/10/07	1	35.05	1	35.00	35.05	0	7,855	0.00%
2019/10/04	2	35.10	15	35.70	35.55	-13	7,834	-0.17%
2019/10/03	5	34.30	8	34.13	34.15	-3	7,590	-0.04%
2019/10/02	5	34.50	10	34.65	34.40	-5	7,546	-0.07%
2019/10/01	17	35.21	0	0.00	35.00	17	7,485	0.23%
2019/09/27	5	35.30	0	0.00	35.30	5	7,363	0.07%
2019/09/26	10	35.35	10	35.70	35.35	0	7,460	0.00%
2019/09/25	9	35.66	20	35.33	35.45	-11	7,696	-0.14%
2019/09/24	15	36.22	0	0.00	36.05	15	7,775	0.19%
2019/09/23	20	36.50	0	0.00	36.40	20	7,764	0.26%
2019/09/20	10	36.55	2	36.60	36.60	8	7,799	0.10%
2019/09/19	10	36.50	10	36.75	36.75	0	7,760	0.00%
2019/09/17	0	0.00	5	36.60	36.85	-5	7,752	-0.06%
2019/09/16	1	36.60	0	0.00	36.75	1	7,835	0.01%
2019/09/11	20	35.76	14	36.05	36.30	6	7,899	0.08%
2019/09/10	1	37.00	9	36.90	36.90	-8	7,699	-0.10%
2019/09/06	0	0.00	2	38.05	38.35	-2	7,669	-0.03%
2019/09/05	2	38.00	0	0.00	38.15	2	7,760	0.03%
2019/09/04	0	0.00	2	37.75	37.90	-2	7,908	-0.03%
2019/09/02	1	37.95	0	0.00	37.95	1	8,115	0.01%
2019/08/30	12	38.03	2	37.65	37.90	10	8,344	0.12%
2019/08/29	7	37.43	0	0.00	37.85	7	8,426	0.08%
2019/08/28	5	37.30	0	0.00	37.45	5	8,481	0.06%
2019/08/27	1	36.65	0	0.00	36.95	1	8,774	0.01%
2019/08/23	2	36.50	10	36.70	37.25	-8	9,013	-0.09%
2019/08/22	3	37.15	9	37.05	37.00	-6	9,038	-0.07%
2019/08/21	10	37.86	0	0.00	37.65	10	9,293	0.11%
2019/08/20	13	38.07	0	0.00	38.30	13	9,196	0.14%
2019/08/19	6	38.36	0	0.00	38.30	6	9,228	0.07%
2019/08/16	0	0.00	1	38.50	38.40	-1	9,282	-0.01%
2019/08/15	31	38.66	31	38.09	38.00	0	9,293	0.00%
2019/08/14	10	40.00	0	0.00	40.10	10	9,113	0.11%
2019/08/13	2	40.00	0	0.00	40.10	2	9,178	0.02%
2019/08/12	2	41.00	0	0.00	41.00	2	9,170	0.02%
2019/08/06	1	40.40	0	0.00	40.80	1	9,911	0.01%
2019/08/05	0	0.00	11	40.57	41.25	-11	10,153	-0.11%
2019/08/02	5	40.75	10	40.75	41.00	-5	10,138	-0.05%
2019/08/01	2	41.00	0	0.00	41.50	2	10,186	0.02%
2019/07/26	1	41.50	1	41.60	41.45	0	10,132	0.00%
2019/07/25	23	41.80	15	41.40	41.85	8	10,062	0.08%
2019/07/24	0	0.00	1	42.60	42.15	-1	9,995	-0.01%
2019/07/23	15	43.26	12	42.95	43.45	3	9,924	0.03%
2019/07/22	1	43.35	0	0.00	43.15	1	9,817	0.01%
2019/07/18	1	43.60	0	0.00	43.70	1	9,798	0.01%
2019/07/17	5	43.45	0	0.00	43.35	5	9,890	0.05%
2019/07/15	0	0.00	1	43.50	43.85	-1	10,165	-0.01%
2019/07/12	1	43.65	0	0.00	43.70	1	10,270	0.01%
2019/07/11	2	44.33	1	44.10	44.00	1	10,293	0.01%
2019/07/05	0	0.00	2	44.25	44.20	-2	10,380	-0.02%
2019/07/04	0	0.00	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	5	44.18	1	44.20	44.15	4	10,472	0.04%
2019/07/02	22	43.79	16	43.70	43.65	6	10,439	0.06%
2019/07/01	7	44.76	1	44.60	44.75	6	10,168	0.06%
2019/06/28	12	45.88	0	0.00	45.70	12	10,042	0.12%
2019/06/27	0	0.00	1	46.05	46.20	-1	10,077	-0.01%
2019/06/26	0	0.00	5	46.00	45.95	-5	10,104	-0.05%
2019/06/24	5	46.15	0	0.00	46.25	5	10,138	0.05%
2019/06/21	0	0.00	5	45.75	46.00	-5	10,142	-0.05%
2019/06/20	1	45.90	0	0.00	45.80	1	10,080	0.01%
2019/06/18	1	46.00	0	0.00	46.00	1	10,240	0.01%
2019/06/17	0	0.00	5	45.85	45.40	-5	10,337	-0.05%
2019/06/14	11	46.65	4	46.58	45.85	7	10,304	0.07%
2019/06/13	4	45.95	5	45.98	46.05	-1	10,226	-0.01%
2019/06/12	4	45.35	15	45.77	45.25	-11	10,239	-0.11%
2019/06/11	5	46.30	0	0.00	46.60	5	10,093	0.05%
2019/06/10	4	46.73	0	0.00	46.95	4	9,991	0.04%
2019/06/06	42	46.49	1	46.20	46.65	41	9,936	0.41%
2019/06/05	5	45.50	7	45.46	46.15	-2	9,787	-0.02%
2019/06/04	6	44.91	0	0.00	44.85	6	9,755	0.06%
2019/06/03	3	44.25	11	44.80	45.35	-8	9,809	-0.08%
2019/05/31	6	43.02	1	43.10	43.50	5	9,778	0.05%
2019/05/30	18	42.96	0	0.00	43.10	18	9,951	0.18%
2019/05/29	11	41.79	0	0.00	42.00	11	9,912	0.11%
2019/05/28	8	41.71	10	41.50	41.00	-2	10,025	-0.02%
2019/05/24	17	42.81	5	42.90	42.95	12	9,945	0.12%
2019/05/23	2	42.45	0	0.00	42.70	2	9,844	0.02%
2019/05/22	0	0.00	10	42.83	42.70	-10	9,671	-0.10%
2019/05/21	10	41.40	7	41.35	41.70	3	9,494	0.03%
2019/05/20	7	40.90	7	41.45	40.55	0	9,346	0.00%
2019/05/17	7	40.37	0	0.00	40.15	7	9,186	0.08%
2019/05/16	5	40.65	0	0.00	40.45	5	9,115	0.05%
2019/05/15	5	40.75	12	40.65	41.25	-7	9,035	-0.08%
2019/05/14	5	39.09	0	0.00	39.20	5	8,733	0.06%
2019/05/13	2	38.70	23	38.73	38.95	-21	8,592	-0.24%
2019/05/10	15	36.57	0	0.00	36.60	15	8,370	0.18%
2019/05/09	0	0.00	22	36.59	36.55	-22	8,403	-0.26%
2019/04/24	6	37.40	0	0.00	37.50	6	8,339	0.07%
2019/04/23	6	37.32	0	0.00	37.25	6	8,386	0.07%
2019/04/22	15	37.76	3	38.17	37.55	12	8,312	0.14%
2019/04/16	3	35.35	0	0.00	35.60	3	7,872	0.04%
2019/04/15	0	0.00	5	35.10	35.15	-5	7,838	-0.06%
2019/04/12	0	0.00	1	35.05	35.10	-1	7,876	-0.01%
2019/04/11	2	35.40	0	0.00	35.10	2	7,864	0.03%
2019/04/09	3	35.55	0	0.00	35.70	3	7,859	0.04%
2019/04/02	0	0.00	1	35.75	35.85	-1	7,927	-0.01%
2019/04/01	0	0.00	50	35.65	35.45	-50	7,849	-0.64%
2019/03/29	50	35.80	1	35.95	36.00	49	7,748	0.63%
2019/03/21	5	35.00	0	0.00	35.05	5	7,814	0.06%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/15	1	34.90	3	35.10	34.90	-2	7,686	-0.03%
2019/03/11	4	34.40	0	0.00	34.35	4	7,725	0.05%
2019/03/07	4	34.48	64	34.69	34.75	-60	8,439	-0.71%
2019/03/06	1	34.85	3	35.00	35.00	-2	8,428	-0.02%
2019/03/05	10	34.05	0	0.00	34.45	10	8,237	0.12%
2019/02/27	10	32.95	2	32.80	33.00	8	8,031	0.10%
2019/02/26	3	32.30	7	31.86	32.20	-4	7,790	-0.05%
2019/02/18	1	31.05	0	0.00	31.05	1	8,213	0.01%
2019/02/15	2	30.90	10	30.95	31.10	-8	8,357	-0.10%
2019/02/12	0	0.00	2	30.65	30.60	-2	8,326	-0.02%
2019/02/11	0	0.00	2	31.00	30.90	-2	8,344	-0.02%
2019/01/28	1	30.85	0	0.00	30.95	1	8,594	0.01%
2019/01/25	1	30.85	10	30.80	30.85	-9	8,675	-0.10%
2019/01/24	0	0.00	1	30.90	30.90	-1	8,783	-0.01%
2019/01/23	3	30.72	2	30.73	30.80	1	8,901	0.01%
2019/01/22	3	30.85	0	0.00	30.90	3	9,289	0.03%
2019/01/15	1	30.90	0	0.00	31.05	1	10,457	0.01%
2019/01/10	1	30.75	0	0.00	30.85	1	10,842	0.01%
2019/01/08	3	30.53	1	30.55	30.50	2	10,876	0.02%
2019/01/04	2	30.40	0	0.00	30.40	2	11,084	0.02%
2019/01/03	0	0.00	1	30.05	30.20	-1	11,275	-0.01%
2018/12/27	4	29.90	1	30.15	30.15	3	11,526	0.03%
2018/12/26	3	29.70	0	0.00	29.60	3	11,643	0.03%
2018/12/25	5	30.00	0	0.00	29.90	5	11,699	0.04%
2018/12/22	5	30.65	0	0.00	30.55	5	11,966	0.04%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/18	50	30.95	10	30.85	30.70	40	12,853	0.31%
2018/12/14	0	0.00	2	30.80	30.75	-2	12,925	-0.02%
2018/12/13	3	30.75	1	30.91	30.85	2	12,911	0.02%
2018/12/12	10	30.50	10	30.30	30.35	0	12,868	0.00%
2018/12/11	5	30.35	3	30.15	30.15	2	12,726	0.02%
2018/12/10	1	30.10	0	0.00	30.15	1	12,583	0.01%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/04	3	31.30	0	0.00	31.35	3	12,369	0.02%
2018/12/03	2	31.28	2	31.48	31.45	0	12,293	0.00%
2018/11/30	9	31.47	9	31.88	30.90	0	12,015	0.00%
2018/11/29	4	30.85	1	30.85	30.85	3	11,377	0.03%
2018/11/28	7	31.04	1	30.90	31.10	6	11,210	0.05%
2018/11/27	3	30.85	5	30.86	30.85	-2	11,055	-0.02%
2018/11/26	2	31.28	0	0.00	31.20	2	10,979	0.02%
2018/11/23	1	31.75	6	31.78	31.85	-5	10,832	-0.05%
2018/11/22	7	31.94	0	0.00	31.70	7	10,775	0.06%
2018/11/21	11	32.81	2.6	32.66	32.60	8.4	10,602	0.08%
2018/11/20	2	33.05	0	0.00	33.10	2	10,498	0.02%
2018/11/19	11	33.07	12	32.73	32.85	-1	10,461	-0.01%
2018/11/16	1	32.55	2	32.55	32.55	-1	10,410	-0.01%
2018/11/15	0	0.00	1	31.90	31.90	-1	10,355	-0.01%
2018/11/14	1	32.00	0	0.00	32.00	1	10,300	0.01%
2018/11/12	3	31.55	2	31.48	31.35	1	10,092	0.01%
2018/11/09	11	31.03	3	31.10	31.10	8	10,032	0.08%
2018/11/08	2	31.00	2	30.95	30.95	0	10,009	0.00%
2018/11/07	2	31.25	67	31.25	31.15	-65	9,901	-0.66%
2018/11/05	4	30.55	0	0.00	30.55	4	9,609	0.04%
2018/11/02	23	30.52	1	30.80	30.55	22	9,579	0.23%
2018/11/01	1	30.05	0	0.00	30.00	1	9,521	0.01%
2018/10/31	12	30.42	0	0.00	30.70	12	9,368	0.13%
2018/10/30	38	30.49	4	30.65	30.35	34	9,227	0.37%
2018/10/29	12	30.82	30	30.66	30.90	-18	8,839	-0.20%
2018/10/26	15	29.91	0	0.00	29.50	15	8,379	0.18%
2018/10/25	1	29.20	1	28.70	28.85	0	8,182	0.00%
2018/10/24	4	29.15	14	28.91	29.25	-10	8,066	-0.12%
2018/10/23	0	0.00	3	29.58	29.05	-3	8,025	-0.04%
2018/10/19	12	29.58	11	29.30	29.05	1	7,663	0.01%
2018/10/18	4	29.30	0	0.00	29.60	4	7,530	0.05%
2018/10/16	0	0.00	1	28.00	27.85	-1	7,181	-0.01%
2018/10/15	4	27.54	0	0.00	27.40	4	7,120	0.06%
2018/10/12	7	28.00	0	0.00	28.40	7	7,056	0.10%
2018/10/11	3	27.17	0	0.00	27.05	3	6,948	0.04%
2018/10/08	1	28.45	0	0.00	28.55	1	6,735	0.01%
2018/10/05	2	27.70	2	28.20	28.35	0	6,666	0.00%
2018/10/04	1	29.05	0	0.00	28.95	1	6,444	0.02%
2018/10/01	0	0.00	30	30.40	30.25	-30	6,159	-0.49%
2018/09/28	40	29.78	0	0.00	29.90	40	6,166	0.65%
2018/09/27	3	29.00	1	28.80	29.00	2	6,027	0.03%
2018/09/25	0	0.00	3	28.00	28.05	-3	5,714	-0.05%
2018/09/20	0	0.00	1	26.25	26.50	-1	5,337	-0.02%
2018/09/19	0	0.00	4	26.20	26.15	-4	5,234	-0.08%
2018/09/18	0	0.00	1	26.15	26.10	-1	5,183	-0.02%
2018/09/07	0	0.00	2	25.50	25.55	-2	4,997	-0.04%
2018/09/03	1	25.70	0	0.00	25.70	1	4,797	0.02%
2018/08/30	0	0.00	1	25.70	25.65	-1	4,694	-0.02%
2018/08/29	2	25.85	0	0.00	25.85	2	4,663	0.04%
2018/08/27	1	26.05	0	0.00	26.15	1	4,598	0.02%
2018/08/24	0	0.00	2	25.95	26.15	-2	4,600	-0.04%
2018/08/23	1	25.90	0	0.00	26.10	1	4,819	0.02%
2018/08/22	1	26.00	2	25.75	26.00	-1	4,732	-0.02%
2018/08/09	1	24.80	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	3	24.92	25.05	-3	4,309	-0.07%
2018/08/03	0	0.00	10	24.70	24.70	-10	4,394	-0.23%
2018/08/01	4	24.50	0	0.00	24.60	4	4,348	0.09%
2018/07/27	2	25.00	0	0.00	25.00	2	4,077	0.05%
2018/07/25	2	25.00	0	0.00	25.05	2	4,044	0.05%
2018/07/19	4	25.10	0	0.00	25.05	4	3,958	0.10%
2018/07/18	4	25.13	0	0.00	25.10	4	3,933	0.10%
2018/07/17	0	0.00	10	24.85	25.15	-10	3,878	-0.26%
2018/07/16	0	0.00	1	24.75	24.80	-1	3,760	-0.03%
2018/07/05	0	0.00	1	24.25	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	0.2	23.95	24.05	-0.2	3,025	-0.01%
2018/06/06	0	0.00	1	23.70	23.85	-1	2,759	-0.04%
2018/06/05	0	0.00	2	23.85	23.80	-2	2,758	-0.07%
2018/05/31	3	23.50	0	0.00	23.15	3	2,696	0.11%
2018/05/23	0	0.00	2	23.85	23.75	-2	2,277	-0.09%
2018/05/18	0	0.00	2	23.55	23.50	-2	2,279	-0.09%
2018/05/17	0	0.00	5	23.45	23.40	-5	2,309	-0.22%
2018/05/16	5	23.50	0	0.00	23.40	5	2,301	0.22%
2018/05/14	0	0.00	5	23.06	23.35	-5	2,391	-0.21%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/04	0	0.00	0.9	22.50	22.45	-0.9	2,326	-0.04%
2018/05/03	2	22.50	0.2	22.65	22.50	1.8	2,346	0.08%
2018/04/17	1	23.00	2	23.20	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	2.4	22.86	22.85	-2.4	2,341	-0.10%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/27	2	22.55	0	0.00	22.55	2	2,382	0.08%
2018/03/23	3	22.50	0	0.00	22.45	3	2,363	0.13%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/12	0.2	22.60	3	22.58	22.60	-2.8	2,365	-0.12%
2018/03/09	1	22.55	0	0.00	22.45	1	2,366	0.04%
2018/03/05	3	22.30	0	0.00	22.20	3	2,487	0.12%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/09	1	21.90	0	0.00	21.85	1	2,588	0.04%
2018/02/08	1	22.25	0	0.00	22.30	1	2,595	0.04%
2018/02/06	5	22.57	3	22.35	22.35	2	2,537	0.08%
2018/02/05	2	23.35	0	0.00	23.30	2	2,425	0.08%
2018/02/01	2	23.80	0	0.00	23.75	2	2,450	0.08%
2018/01/30	2	23.70	0	0.00	23.65	2	2,499	0.08%
2018/01/24	0	0.00	10	23.80	23.85	-10	2,464	-0.41%
2018/01/23	0	0.00	2	23.85	23.85	-2	2,466	-0.08%
2018/01/22	3	23.80	0	0.00	23.80	3	2,478	0.12%
2018/01/17	0	0.00	3	24.00	24.00	-3	2,446	-0.12%
2018/01/16	1	23.70	0	0.00	23.80	1	2,557	0.04%
2018/01/11	0	0.00	2	23.60	23.70	-2	2,519	-0.08%
2018/01/09	10	23.60	0	0.00	23.70	10	2,511	0.40%