台灣高鐵 (2633)-凱基-三多券商分點個股進出

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
▼0.15
漲幅
-0.49%
成交量
3,172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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/06	0	0.00	20	30.40	30.50	-20	3,629	-0.55%
2024/05/02	1	29.90	1	30.10	30.05	0	3,534	0.00%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/25	50	29.75	0	0.00	29.75	50	3,445	1.45%
2024/04/18	0	0.00	2	29.60	29.60	-2	3,378	-0.06%
2024/04/17	1	29.60	0	0.00	29.60	1	3,350	0.03%
2024/04/16	21	29.65	0	0.00	29.55	21	3,313	0.63%
2024/04/10	0	0.00	1	30.15	30.15	-1	3,216	-0.03%
2024/04/01	0	0.00	2	30.20	30.20	-2	3,275	-0.06%
2024/03/27	0	0.00	30	30.05	30.00	-30	3,220	-0.93%
2024/03/25	0	0.00	1.3	30.24	30.10	-1.3	3,182	-0.04%
2024/03/22	1	29.95	0	29.95	29.95	1	3,154	0.03%
2024/03/19	1	29.91	0	0.00	29.80	1	3,187	0.03%
2024/03/15	0	0.00	2	30.35	30.35	-2	3,112	-0.06%
2024/03/12	0	0.00	2	30.00	30.05	-2	2,842	-0.07%
2024/03/08	1	29.80	0	0.00	29.90	1	2,815	0.04%
2024/03/07	20	29.75	0	0.00	29.70	20	2,803	0.71%
2024/03/05	0.1	29.75	3	29.75	29.70	-2.9	2,826	-0.10%
2024/03/04	0	0.00	2	29.80	29.80	-2	2,859	-0.07%
2024/02/29	0	0.00	6	29.77	30.20	-6	2,824	-0.21%
2024/02/27	5	29.45	2	29.45	29.50	3	2,689	0.11%
2024/02/26	32	29.45	0	0.00	29.50	32	2,685	1.19%
2024/02/23	2	29.45	0	0.00	29.40	2	2,687	0.07%
2024/02/19	1	29.50	0	0.00	29.50	1	2,694	0.04%
2024/02/15	0.4	29.58	0	0.00	29.35	0.4	2,717	0.01%
2024/01/31	2	29.55	0	0.00	29.55	2	2,660	0.08%
2024/01/25	0.3	29.72	0	0.00	29.60	0.3	2,710	0.01%
2024/01/23	6	29.70	0	0.00	29.80	6	2,721	0.22%
2024/01/22	0.2	29.70	0	0.00	29.70	0.2	2,807	0.01%
2024/01/19	0.1	29.55	0	0.00	29.70	0.1	2,868	0.00%
2024/01/17	0.5	29.64	0	0.00	29.30	0.5	2,977	0.02%
2024/01/16	1.4	29.94	0	0.00	29.85	1.4	2,909	0.05%
2024/01/12	1.3	30.14	0	0.00	30.25	1.3	2,969	0.04%
2024/01/10	0.2	30.10	0	0.00	30.10	0.2	3,018	0.01%
2024/01/09	1	30.20	0	0.00	30.05	1	3,037	0.03%
2024/01/08	0.5	30.30	0	0.00	30.20	0.5	3,053	0.02%
2024/01/05	0	0.00	2	30.05	30.15	-2	3,060	-0.07%
2024/01/04	0	0.00	0.2	30.35	30.35	-0.2	3,048	-0.01%
2023/12/29	0	0.00	12	30.60	30.70	-12	3,097	-0.39%
2023/12/28	2	30.60	0	0.00	30.65	2	3,101	0.06%
2023/12/26	0.1	30.40	0	0.00	30.45	0.1	3,073	0.00%
2023/12/20	0	0.00	1.2	30.22	30.30	-1.2	3,053	-0.04%
2023/12/15	0.1	30.40	0	0.00	30.40	0.1	3,095	0.00%
2023/12/14	1	30.55	0	0.00	30.40	1	3,068	0.03%
2023/12/13	0	0.00	1	30.40	30.40	-1	3,054	-0.03%
2023/12/08	1	30.25	0	0.00	30.20	1	3,341	0.03%
2023/12/05	0	30.15	2	30.10	30.15	-2	3,348	-0.06%
2023/12/01	0	30.00	0	0.00	29.95	0	3,340	0.00%
2023/11/27	0	0.00	0.5	30.10	29.85	-0.5	3,346	-0.02%
2023/11/21	0	0.00	10	30.40	30.40	-10	3,343	-0.30%
2023/11/20	0.3	30.30	0	0.00	30.30	0.3	3,301	0.01%
2023/11/17	1	30.30	1	30.35	30.30	0	3,289	0.00%
2023/11/15	0.5	30.00	0	0.00	30.15	0.5	3,240	0.02%
2023/11/13	0	0.00	0.2	30.10	30.00	-0.2	3,223	-0.01%
2023/11/07	2	30.13	0	0.00	30.25	2	3,267	0.06%
2023/11/06	0.5	30.25	0	0.00	30.15	0.5	3,295	0.02%
2023/10/30	0	0.00	1	29.60	29.60	-1	3,424	-0.03%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/25	0.2	29.60	0	0.00	29.65	0.2	3,193	0.00%
2023/10/24	10	29.45	0	0.00	29.40	10	3,171	0.32%
2023/10/16	0.5	30.30	0	0.00	30.30	0.5	3,084	0.02%
2023/10/13	1	30.40	0	0.00	30.40	1	3,125	0.03%
2023/10/05	0.2	30.05	0	0.00	29.85	0.2	3,196	0.00%
2023/10/04	1	29.95	0	0.00	29.85	1	3,229	0.03%
2023/10/02	1	30.20	0	0.00	30.30	1	3,350	0.03%
2023/09/21	0	0.00	3	29.85	29.85	-3	3,596	-0.08%
2023/09/14	0	0.00	2	30.40	30.55	-2	3,402	-0.06%
2023/09/05	1	29.75	2	29.60	29.75	-1	3,470	-0.03%
2023/09/04	0.4	29.90	0	0.00	29.80	0.4	3,419	0.01%
2023/09/01	0.4	30.05	0	0.00	29.95	0.4	3,435	0.01%
2023/08/30	2	29.85	0	0.00	29.90	2	3,408	0.06%
2023/08/25	12	30.02	1	30.05	29.85	11	3,678	0.30%
2023/08/22	1	29.35	0	0.00	29.40	1	3,836	0.03%
2023/08/18	0.1	29.50	0	0.00	29.35	0.1	3,930	0.00%
2023/08/07	1	29.90	0	0.00	29.90	1	5,030	0.02%
2023/08/02	1.4	30.05	1	30.05	29.95	0.4	4,979	0.01%
2023/07/26	0.3	30.40	2	30.18	30.15	-1.7	4,939	-0.03%
2023/07/25	0	0.00	1	30.15	30.05	-1	4,970	-0.02%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/18	0.3	30.30	5	30.05	30.25	-4.7	4,982	-0.09%
2023/07/14	1	30.25	0	0.00	30.25	1	4,967	0.02%
2023/07/13	0	0.00	2	30.70	30.25	-2	4,957	-0.04%
2023/07/06	1	31.95	0	0.00	31.55	1	4,966	0.02%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/15	10	32.30	0	0.00	32.50	10	4,829	0.21%
2023/06/14	0	0.00	210	32.40	32.35	-210	4,924	-4.26%	大賣/鉅額交易
2023/06/12	1	32.50	0	0.00	32.50	1	4,936	0.02%
2023/06/09	1	32.80	0	0.00	32.90	1	4,939	0.02%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/06	0	0.00	1	32.95	33.00	-1	5,064	-0.02%
2023/06/05	0	0.00	0	32.90	32.80	0	5,112	0.00%
2023/06/02	30	32.90	0	0.00	33.00	30	5,175	0.58%
2023/05/31	1	32.70	0	0.00	32.55	1	5,290	0.02%
2023/05/26	0	0.00	0.1	32.63	32.60	-0.1	5,127	0.00%
2023/05/25	0.1	33.10	0	0.00	32.90	0.1	5,117	0.00%
2023/05/24	2	33.30	0	0.00	33.20	2	5,080	0.04%
2023/05/23	2	33.05	0	0.00	33.30	2	5,021	0.04%
2023/05/19	1	32.80	1	32.75	32.60	0	4,902	0.00%
2023/05/18	5.2	32.88	1	32.90	32.70	4.2	4,814	0.09%
2023/05/17	0	0.00	7	33.24	33.30	-7	4,601	-0.15%
2023/05/16	2	32.28	7	32.26	32.25	-5	4,258	-0.12%
2023/05/15	0	0.00	2.2	32.00	31.80	-2.2	4,032	-0.05%
2023/04/26	0	0.00	1	30.75	30.85	-1	4,057	-0.02%
2023/04/24	0	0.00	2	30.95	30.95	-2	4,096	-0.05%
2023/04/21	0	0.00	2	30.75	30.85	-2	4,119	-0.05%
2023/04/19	0	0.00	5	31.15	30.75	-5	4,138	-0.12%
2023/04/17	0	0.00	12	31.10	31.15	-12	4,101	-0.29%
2023/04/14	0	0.00	1	30.75	30.90	-1	4,034	-0.02%
2023/04/13	1	30.90	1	30.50	30.90	0	4,011	0.00%
2023/04/12	60	30.45	0	0.00	30.50	60	3,876	1.55%
2023/04/11	1	30.30	1	30.40	30.40	0	3,856	0.00%
2023/04/06	0	0.00	1	30.25	30.20	-1	3,799	-0.03%
2023/03/31	0	0.00	4	30.25	30.25	-4	3,790	-0.11%
2023/03/23	1	30.00	200	29.90	30.00	-199	4,014	-4.96%	大賣/鉅額交易
2023/03/22	0.1	29.60	0	0.00	29.55	0.1	4,040	0.00%
2023/03/20	2	29.60	0	0.00	29.50	2	4,093	0.05%
2023/03/13	1	29.65	0	0.00	29.95	1	3,978	0.03%
2023/03/10	1	30.00	0	0.00	29.90	1	3,968	0.03%
2023/03/07	4	30.28	0	0.00	30.35	4	3,919	0.10%
2023/03/06	2	30.10	4	29.93	30.05	-2	3,871	-0.05%
2023/03/03	0	0.00	2	29.50	29.45	-2	3,761	-0.05%
2023/03/01	1	29.35	0	0.00	29.30	1	3,740	0.03%
2023/02/23	60	29.45	2	29.25	29.25	58	3,633	1.60%
2023/02/22	0	0.00	1	29.10	29.20	-1	3,596	-0.03%
2023/02/21	0	0.00	100	29.20	29.25	-100	3,602	-2.78%
2023/02/20	0	0.00	1	29.15	29.30	-1	3,659	-0.03%
2023/02/08	0	0.00	1	29.00	28.95	-1	3,795	-0.03%
2023/02/07	0	29.25	0	0.00	28.90	0	3,793	0.00%
2023/01/30	0	0.00	6	29.30	29.20	-6	3,560	-0.17%
2023/01/17	60	29.00	0	0.00	29.10	60	3,464	1.73%
2023/01/13	0	0.00	10	28.95	28.80	-10	3,434	-0.29%
2023/01/12	5	28.65	15	28.85	28.65	-10	3,432	-0.29%
2023/01/09	20	29.20	0	0.00	29.20	20	3,422	0.58%
2023/01/05	0	0.00	1	28.80	28.85	-1	3,416	-0.03%
2023/01/03	0	0.00	2	28.75	28.80	-2	3,430	-0.06%
2022/12/15	0	0.00	12	29.06	29.15	-12	3,477	-0.35%
2022/12/14	0	0.00	2	28.85	28.95	-2	3,395	-0.06%
2022/12/13	0	0.00	8.4	28.45	28.45	-8.4	3,325	-0.25%
2022/12/12	0	0.00	3.2	28.50	28.60	-3.2	3,296	-0.10%
2022/12/07	300	28.35	0	0.00	28.30	300	3,382	8.87%	大買/鉅額交易
2022/12/06	0	0.00	4	28.55	28.30	-4	3,387	-0.12%
2022/12/01	0	0.00	10	28.75	28.65	-10	3,334	-0.30%
2022/11/30	0	0.00	40	28.44	28.95	-40	3,289	-1.22%
2022/11/29	1	28.20	10	28.30	28.40	-9	3,165	-0.28%
2022/11/28	50	28.19	0	0.00	28.05	50	3,149	1.59%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/23	0	0.00	1	27.95	28.00	-1	3,102	-0.03%
2022/11/21	0	0.00	1	27.95	27.90	-1	3,138	-0.03%
2022/11/15	0	0.00	6	28.50	28.60	-6	3,055	-0.20%
2022/11/08	1	28.00	0	0.00	28.05	1	2,887	0.03%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/11/04	2	27.40	0	0.00	27.80	2	2,881	0.07%
2022/10/31	1	28.00	0	0.00	28.10	1	2,932	0.03%
2022/10/26	1	27.80	0	0.00	27.80	1	2,983	0.03%
2022/10/21	0	0.00	1	27.55	27.40	-1	2,979	-0.03%
2022/10/13	5	27.55	0	0.00	27.60	5	2,913	0.17%
2022/10/06	0	0.00	0	28.60	28.60	0	3,139	0.00%
2022/10/05	1	28.50	0	0.00	28.55	1	3,220	0.03%
2022/10/03	0	0.00	56	28.37	28.45	-56	3,236	-1.73%
2022/09/29	2	27.98	0	0.00	28.25	2	3,301	0.06%
2022/09/28	6	28.13	1	28.05	28.00	5	3,310	0.15%
2022/09/26	10	28.06	0	0.00	27.90	10	3,288	0.30%
2022/09/23	0	0.00	14	28.50	28.35	-14	3,270	-0.43%
2022/09/19	1	28.85	0	0.00	28.60	1	3,307	0.03%
2022/09/16	3	28.55	0	0.00	29.15	3	3,333	0.09%
2022/09/14	6	28.78	0	0.00	28.90	6	3,218	0.19%
2022/09/12	4	28.75	0	0.00	29.00	4	3,165	0.13%
2022/09/08	0	0.00	4	28.50	28.60	-4	3,217	-0.12%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0	0.00	0.4	28.50	28.45	-0.4	3,207	-0.01%
2022/09/02	4	28.60	0	0.00	28.50	4	3,238	0.12%
2022/09/01	6	28.65	0	0.00	28.70	6	3,230	0.19%
2022/08/31	0	0.00	0	28.90	29.20	0	3,233	0.00%
2022/08/26	2	28.80	0	0.00	28.95	2	3,219	0.06%
2022/08/22	1	29.00	1	29.00	29.00	0	3,447	0.00%
2022/08/19	0	0.00	1	29.15	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	10	29.05	29.05	-10	3,502	-0.29%
2022/08/11	10	28.90	0	0.00	28.95	10	3,650	0.27%
2022/08/10	0	0.00	4	28.85	28.70	-4	3,682	-0.11%
2022/08/09	4	29.10	0	0.00	29.05	4	3,716	0.11%
2022/08/08	1	28.95	0	0.00	28.75	1	3,734	0.03%
2022/08/04	1	28.45	5	28.50	28.45	-4	3,853	-0.10%
2022/07/29	0.1	29.20	0	0.00	29.25	0.1	3,954	0.00%
2022/07/28	1	29.25	0	29.25	29.15	1	3,950	0.02%
2022/07/26	0	0.00	0.1	29.15	29.00	-0.1	3,959	0.00%
2022/07/21	1	29.30	0	0.00	29.20	1	4,054	0.02%
2022/07/20	31	29.07	0	0.00	29.00	31	4,029	0.77%
2022/07/19	0	0.00	1	29.70	29.35	-1	4,022	-0.02%
2022/07/18	5	29.45	0	0.00	29.45	5	3,999	0.13%
2022/07/15	0.1	29.10	20	29.15	29.30	-19.9	3,957	-0.50%
2022/07/14	10	29.40	21	29.36	29.30	-11	3,930	-0.28%
2022/07/13	30	28.90	0	0.00	28.90	30	3,759	0.80%
2022/07/12	0	0.00	3	28.65	28.65	-3	3,668	-0.08%
2022/07/08	20	28.22	31	28.60	28.60	-11	3,620	-0.30%
2022/07/07	0	0.00	5	28.20	28.10	-5	3,567	-0.14%
2022/07/06	0	0.00	2	27.80	27.65	-2	3,530	-0.06%
2022/06/30	0	0.00	20	28.15	28.05	-20	3,563	-0.56%
2022/06/24	0	0.00	1	27.90	28.15	-1	3,491	-0.03%
2022/06/23	1	27.35	1	27.85	27.50	0	3,434	0.00%
2022/06/22	0	0.00	1	27.75	27.70	-1	3,415	-0.03%
2022/06/21	0	0.00	2	27.70	27.70	-2	3,424	-0.06%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/17	5	27.51	0	0.00	27.75	5	3,406	0.15%
2022/06/16	6	27.95	0	0.00	27.70	6	3,369	0.18%
2022/06/15	0	0.00	1	27.90	27.95	-1	3,465	-0.03%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/10	10	27.80	0	0.00	27.80	10	3,483	0.29%
2022/05/30	0	0.00	0	28.25	28.25	0	3,484	0.00%
2022/05/26	1	27.75	0	0.00	27.75	1	3,500	0.03%
2022/05/24	3	28.12	0	0.00	27.75	3	3,611	0.08%
2022/05/23	0	0.00	2	28.05	28.15	-2	3,614	-0.06%
2022/05/18	0	0.00	1	27.60	27.60	-1	3,605	-0.03%
2022/05/12	1	26.60	0	0.00	26.30	1	3,646	0.03%
2022/05/11	2	27.00	0	0.00	26.95	2	3,534	0.06%
2022/05/09	1	27.30	0	0.00	27.25	1	3,507	0.03%
2022/05/06	2	27.75	0	0.00	27.70	2	3,499	0.06%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/25	6	28.18	0	0.00	28.20	6	3,857	0.16%
2022/04/22	1	28.25	0	0.00	28.55	1	3,853	0.03%
2022/04/15	1	28.55	1	28.50	28.40	0	3,838	0.00%
2022/04/14	1	28.70	1	28.65	28.65	0	3,841	0.00%
2022/04/13	1	28.50	0	0.00	28.65	1	3,838	0.03%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.45	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1	28.55	0	0.00	28.45	1	3,739	0.03%
2022/04/01	1	28.60	0	0.00	28.65	1	3,728	0.03%
2022/03/30	0	0.00	1	29.05	29.10	-1	3,725	-0.03%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/22	5	29.10	0	0.00	29.20	5	3,850	0.13%
2022/03/18	0	0.00	4	29.36	29.65	-4	3,911	-0.10%
2022/03/17	1	28.80	0	0.00	28.90	1	3,868	0.03%
2022/03/15	2	28.30	0	0.00	28.45	2	3,883	0.05%
2022/03/14	1	28.60	0	0.00	28.70	1	3,899	0.03%
2022/03/09	0	0.00	1	28.25	28.20	-1	3,972	-0.03%
2022/03/08	1	28.35	0	0.00	28.05	1	4,013	0.02%
2022/03/07	5	28.54	0	0.00	28.50	5	3,964	0.13%
2022/03/04	0	0.00	2	29.20	29.20	-2	4,107	-0.05%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/23	0	0.00	1	29.20	29.15	-1	4,498	-0.02%
2022/02/22	1	29.00	0	0.00	29.20	1	4,574	0.02%
2022/02/17	0	0.00	5	29.25	29.50	-5	4,710	-0.11%
2022/02/16	0	0.00	1	29.00	29.05	-1	4,603	-0.02%
2022/02/07	1	28.55	0	0.00	28.40	1	4,703	0.02%
2022/01/26	2	28.25	0	0.00	28.45	2	4,655	0.04%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0.1	28.50	3	28.40	28.45	-2.9	4,593	-0.06%
2022/01/21	3	28.50	0	0.00	28.55	3	4,594	0.07%
2022/01/19	3	28.77	0	0.00	28.80	3	4,486	0.07%
2022/01/14	1	29.20	0	0.00	29.25	1	4,292	0.02%
2022/01/11	0	0.00	5	29.30	29.35	-5	4,340	-0.12%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	0.2	29.30	0	0.00	29.35	0.2	4,393	0.00%
2022/01/06	0	0.00	1	29.40	29.40	-1	4,408	-0.02%
2022/01/04	1	29.30	2	29.25	29.35	-1	4,457	-0.02%
2021/12/30	0	0.00	2	29.60	29.60	-2	4,471	-0.04%
2021/12/28	2	29.60	2	29.58	29.60	0	4,531	0.00%
2021/12/27	1	29.25	0	0.00	29.45	1	4,559	0.02%
2021/12/20	1	29.15	0	0.00	29.30	1	4,662	0.02%
2021/12/17	3	29.30	0	0.00	29.15	3	4,654	0.06%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	3	29.35	0	0.00	29.30	3	4,733	0.06%
2021/12/10	0	0.00	2	29.75	29.75	-2	4,656	-0.04%
2021/12/09	0	0.00	2	29.90	29.90	-2	4,645	-0.04%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/02	0	0.00	3	29.60	29.90	-3	4,519	-0.07%
2021/11/29	6	29.63	4	29.63	29.50	2	4,170	0.05%
2021/11/26	8	30.36	2	30.10	30.05	6	4,078	0.15%
2021/11/25	2	30.18	15	30.47	30.60	-13	3,994	-0.33%
2021/11/24	0	0.00	2	30.00	29.95	-2	3,739	-0.05%
2021/11/22	0	0.00	1	29.65	29.70	-1	3,635	-0.03%
2021/11/19	0	0.00	1	29.55	29.40	-1	3,579	-0.03%
2021/11/18	5	29.20	0	0.00	29.35	5	3,531	0.14%
2021/11/17	2	29.10	0	0.00	29.20	2	3,482	0.06%
2021/11/16	0	0.00	2	29.10	29.15	-2	3,409	-0.06%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	1	29.25	0	0.00	29.35	1	3,603	0.03%
2021/11/05	6	28.90	2	28.98	29.05	4	3,502	0.11%
2021/11/03	0	0.00	1	28.95	29.00	-1	3,500	-0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	7	28.90	0	0.00	29.05	7	3,419	0.20%
2021/10/28	5	29.00	2	29.05	29.05	3	3,380	0.09%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/19	1	29.40	10	29.40	29.35	-9	3,699	-0.24%
2021/10/14	10	29.05	0.1	29.00	28.85	9.9	3,685	0.27%
2021/10/12	3	28.95	0	0.00	28.85	3	3,718	0.08%
2021/10/08	0	0.00	1	29.15	29.10	-1	3,685	-0.03%
2021/10/06	2	28.88	0	0.00	28.85	2	3,682	0.05%
2021/10/05	1	28.85	0	0.00	29.00	1	3,641	0.03%
2021/10/04	3	29.22	0	0.00	29.00	3	3,646	0.08%
2021/10/01	8	29.23	0	0.00	29.20	8	3,611	0.22%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/24	0	0.00	1	29.90	29.95	-1	3,633	-0.03%
2021/09/23	1	29.55	0	0.00	29.85	1	3,657	0.03%
2021/09/22	3	29.03	0	0.00	29.35	3	3,673	0.08%
2021/09/15	0	0.00	4	30.00	30.00	-4	3,484	-0.11%
2021/09/14	1	29.90	2	29.90	29.90	-1	3,537	-0.03%
2021/09/13	0	0.00	3	29.75	29.70	-3	3,596	-0.08%
2021/09/08	4	29.49	0	0.00	29.65	4	4,007	0.10%
2021/09/07	0	0.00	14	29.70	29.75	-14	4,009	-0.35%
2021/09/03	1	30.05	1	30.00	30.05	0	4,038	0.00%
2021/09/01	0	0.00	1.2	30.19	30.15	-1.2	4,071	-0.03%
2021/08/31	1	30.00	2	30.00	30.20	-1	4,111	-0.02%
2021/08/30	0	0.00	1	29.80	30.00	-1	4,102	-0.02%
2021/08/23	0	0.00	6	29.41	29.40	-6	4,287	-0.14%
2021/08/19	1	29.05	0	0.00	29.05	1	4,446	0.02%
2021/08/18	5	28.95	0	0.00	29.30	5	4,412	0.11%
2021/08/17	1	29.15	0	0.00	29.10	1	4,386	0.02%
2021/08/12	0	0.00	2	30.00	29.90	-2	4,375	-0.05%
2021/08/11	0	0.00	3	29.95	29.95	-3	4,420	-0.07%
2021/08/10	0	0.00	2	30.15	29.95	-2	4,522	-0.04%
2021/08/09	0.1	30.20	0	0.00	30.10	0.1	4,708	0.00%
2021/08/05	0	0.00	3	30.20	30.45	-3	4,968	-0.06%
2021/08/04	0	0.00	1	30.35	30.35	-1	5,269	-0.02%
2021/07/30	0	0.00	0.1	30.10	30.35	-0.1	5,530	0.00%
2021/07/28	2	29.88	1	29.90	29.90	1	5,600	0.02%
2021/07/26	2	30.50	0	0.00	30.55	2	5,761	0.03%
2021/07/23	2.1	30.70	6	30.36	30.90	-3.9	5,757	-0.07%
2021/07/22	0	0.00	2	30.05	30.10	-2	5,656	-0.04%
2021/07/20	1	29.95	0	0.00	29.95	1	5,753	0.02%
2021/07/16	0	0.00	1	29.95	29.90	-1	5,893	-0.02%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/13	1	29.80	0	0.00	29.80	1	6,243	0.02%
2021/07/09	1	29.80	0	0.00	29.85	1	6,341	0.02%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/01	0	0.00	1.8	29.92	29.90	-1.8	6,520	-0.03%
2021/06/30	4	29.88	0	0.00	29.90	4	6,573	0.06%
2021/06/24	4	29.90	0	0.00	29.95	4	6,815	0.06%
2021/06/23	0	0.00	5	30.00	30.00	-5	6,835	-0.07%
2021/06/22	1	29.85	1	29.95	29.70	0	6,812	0.00%
2021/06/18	2	29.08	0	0.00	29.00	2	6,780	0.03%
2021/06/09	1	29.15	0	0.00	29.35	1	6,951	0.01%
2021/06/03	0	0.00	1.2	30.02	30.15	-1.2	7,030	-0.02%
2021/06/01	0	0.00	3	29.80	29.95	-3	7,048	-0.04%
2021/05/31	1	28.80	1	29.35	29.45	0	7,120	0.00%
2021/05/28	2	28.93	0	0.00	28.90	2	7,173	0.03%
2021/05/27	3	28.53	0	0.00	29.25	3	7,192	0.04%
2021/05/20	3	28.10	0	0.00	28.15	3	7,651	0.04%
2021/05/19	0	0.00	2	28.20	28.50	-2	7,659	-0.03%
2021/05/18	0	0.00	5	27.64	27.85	-5	7,698	-0.06%
2021/05/17	5	27.39	27	26.82	27.00	-22	7,688	-0.29%
2021/05/14	1	28.75	2	28.53	28.85	-1	7,554	-0.01%
2021/05/13	12	28.45	7	28.11	28.30	5	7,532	0.07%
2021/05/12	3	29.68	2	28.55	28.65	1	7,417	0.01%
2021/05/11	0	0.00	11	30.71	30.10	-11	7,151	-0.15%
2021/05/10	4	31.23	0	0.00	31.25	4	7,034	0.06%
2021/05/07	2	30.95	0	0.00	31.00	2	7,155	0.03%
2021/05/06	1	30.45	0	0.00	30.60	1	7,185	0.01%
2021/05/05	4	30.45	0	0.00	30.55	4	7,199	0.06%
2021/05/03	2	31.05	1	30.85	30.75	1	7,182	0.01%
2021/04/29	1	31.30	0	0.00	31.45	1	7,163	0.01%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	10	31.20	31.35	-10	7,400	-0.14%
2021/04/26	0	0.00	0.4	31.20	31.35	-0.4	7,451	-0.01%
2021/04/22	1	31.30	90	31.15	31.25	-89	7,521	-1.18%
2021/04/20	1	31.45	0	0.00	31.55	1	7,485	0.01%
2021/04/19	0	0.00	2	31.18	31.25	-2	7,449	-0.03%
2021/04/16	2	30.75	2	30.73	30.90	0	7,421	0.00%
2021/04/14	10	30.70	0	0.00	30.65	10	7,534	0.13%
2021/04/12	2	30.70	0	0.00	30.85	2	7,651	0.03%
2021/04/09	1	30.90	1	30.90	30.90	0	7,706	0.00%
2021/04/07	0	0.00	1.1	30.85	31.00	-1.1	7,769	-0.01%
2021/04/01	14	31.18	0.1	31.35	31.10	13.9	7,933	0.18%
2021/03/31	0	0.00	15	31.30	31.45	-15	7,876	-0.19%
2021/03/30	2	30.95	0	0.00	31.00	2	7,810	0.03%
2021/03/29	1.2	30.72	4.6	30.73	30.85	-3.4	7,880	-0.04%
2021/03/25	0	0.00	5.3	30.55	30.60	-5.3	8,025	-0.07%
2021/03/24	5	30.50	0	0.00	30.70	5	8,075	0.06%
2021/03/23	2	30.55	1	30.65	30.55	1	8,033	0.01%
2021/03/22	7	30.81	12	30.77	30.75	-5	8,075	-0.06%
2021/03/19	1	30.45	0	0.00	31.20	1	8,107	0.01%
2021/03/15	6	30.68	0	0.00	30.70	6	8,046	0.07%
2021/03/12	1	30.75	2	30.80	30.80	-1	8,125	-0.01%
2021/03/11	13	30.79	0	0.00	30.85	13	8,197	0.16%
2021/03/10	6	30.85	0	0.00	30.75	6	8,288	0.07%
2021/03/09	4	30.75	30	30.75	30.75	-26	8,363	-0.31%
2021/03/08	1.2	30.83	0	0.00	30.55	1.2	8,385	0.01%
2021/03/05	0	30.70	0	0.00	30.60	0	8,433	0.00%
2021/03/04	13	30.43	0	0.00	30.40	13	8,620	0.15%
2021/03/03	1	30.80	0	0.00	31.00	1	8,552	0.01%
2021/03/02	3	30.50	4	30.65	30.50	-1	8,487	-0.01%
2021/02/26	2	30.51	29	30.93	30.15	-27	8,495	-0.32%
2021/02/25	21	30.86	1	30.95	31.00	20	8,286	0.24%
2021/02/24	14	30.90	1	30.90	30.65	13	8,213	0.16%
2021/02/22	20	30.00	0	0.00	30.05	20	8,151	0.25%
2021/02/19	2	29.85	0	0.00	30.00	2	8,149	0.02%
2021/02/17	0	0.00	2	29.70	29.80	-2	8,166	-0.02%
2021/02/05	0	0.00	1	29.40	29.40	-1	8,095	-0.01%
2021/02/03	0	0.00	0	29.35	29.10	0	8,116	0.00%
2021/02/02	30	29.10	1	29.10	29.15	29	8,300	0.35%
2021/02/01	1	28.85	25	28.85	28.80	-24	8,314	-0.29%
2021/01/29	700	29.04	0	0.00	28.90	700	8,297	8.44%	大買/鉅額交易
2021/01/28	1	29.05	0	0.00	29.05	1	8,163	0.01%
2021/01/27	150	29.48	0	0.00	29.25	150	8,114	1.85%	大買/鉅額交易
2021/01/26	156	29.09	0	0.00	29.20	156	8,064	1.93%	大買/鉅額交易
2021/01/25	1	29.00	2	29.15	29.20	-1	7,998	-0.01%
2021/01/22	0	0.00	4	29.10	29.15	-4	7,970	-0.05%
2021/01/21	1	29.20	2	29.15	29.10	-1	7,896	-0.01%
2021/01/20	4	29.45	5	29.55	29.05	-1	7,834	-0.01%
2021/01/19	0	30.10	2	30.00	30.00	-2	7,606	-0.03%
2021/01/18	0	0.00	1	30.00	30.05	-1	7,515	-0.01%
2021/01/15	16	30.34	10	30.40	30.30	6	7,417	0.08%
2021/01/14	8	30.50	5	30.60	30.60	3	7,333	0.04%
2021/01/13	5	30.45	7	30.45	30.50	-2	7,286	-0.03%
2021/01/12	1	30.40	0	0.00	30.65	1	7,175	0.01%
2021/01/11	2	30.50	0	0.00	30.70	2	7,046	0.03%
2021/01/08	10.1	30.48	5	30.48	30.70	5.1	6,961	0.07%
2021/01/07	5	30.85	0	0.00	30.75	5	6,847	0.07%
2021/01/06	10	30.68	0	0.00	30.55	10	6,764	0.15%
2021/01/05	10	30.75	0	0.00	30.75	10	6,625	0.15%
2021/01/04	16.1	31.23	5	31.15	31.10	11.1	6,574	0.17%
2020/12/31	1.1	31.30	11	31.67	31.70	-9.9	6,471	-0.15%
2020/12/30	0	0.00	4	31.23	31.40	-4	6,357	-0.06%
2020/12/28	0.1	31.40	0	0.00	31.30	0.1	6,252	0.00%
2020/12/25	0	0.00	5	30.90	30.90	-5	6,079	-0.08%
2020/12/24	1	30.85	20	30.70	30.75	-19	6,060	-0.31%
2020/12/23	20	30.38	0	0.00	30.55	20	6,010	0.33%
2020/12/22	2	30.90	1	31.15	30.50	1	5,905	0.02%
2020/12/21	0	0.00	3	30.93	31.20	-3	5,914	-0.05%
2020/12/15	9	30.58	0	0.00	30.40	9	5,726	0.16%
2020/12/10	12	30.82	1	30.90	30.80	11	5,481	0.20%
2020/12/09	3	30.85	0	0.00	30.85	3	5,395	0.06%
2020/12/08	1	31.00	0	0.00	30.95	1	5,338	0.02%
2020/12/07	34	31.35	0	0.00	31.25	34	5,214	0.65%
2020/12/04	0	0.00	1	31.55	31.60	-1	5,173	-0.02%
2020/12/03	10	31.05	1	31.40	31.30	9	5,041	0.18%
2020/12/01	3	31.10	0	0.00	31.10	3	4,894	0.06%
2020/11/30	1	31.00	0	0.00	31.45	1	4,828	0.02%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	3	31.22	0	0.00	31.20	3	4,538	0.07%
2020/11/23	0	0.00	1	31.50	31.40	-1	4,451	-0.02%
2020/11/20	1	31.20	0	0.00	31.40	1	4,370	0.02%
2020/11/18	0	0.00	10	31.75	31.80	-10	4,278	-0.23%
2020/11/17	6	31.55	0	0.00	31.55	6	4,224	0.14%
2020/11/16	0	31.95	2	31.75	31.65	-2	4,265	-0.05%
2020/11/11	7	31.65	0	0.00	31.70	7	4,260	0.16%
2020/11/10	0	0.00	1	31.70	31.60	-1	4,349	-0.02%
2020/11/09	0	0.00	2	30.80	30.80	-2	4,129	-0.05%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/28	0	30.70	0	0.00	30.50	0	4,456	0.00%
2020/10/27	0	0.00	1	30.95	30.80	-1	4,523	-0.02%
2020/10/23	0	30.70	0	0.00	30.50	0	4,647	0.00%
2020/10/21	5	30.60	0	0.00	30.55	5	4,761	0.11%
2020/09/24	5	30.49	1	30.95	30.35	4	5,649	0.07%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/22	2	31.63	1	31.65	31.60	1	5,664	0.02%
2020/09/16	0	0.00	1	32.30	32.15	-1	5,808	-0.02%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/10	2	32.18	0	0.00	32.20	2	6,352	0.03%
2020/09/04	1	32.25	0	0.00	32.35	1	6,672	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/21	1	32.65	0	0.00	32.60	1	7,857	0.01%
2020/08/20	0	0.00	1	32.25	32.35	-1	8,286	-0.01%
2020/08/19	2	33.45	0	0.00	33.20	2	8,499	0.02%
2020/08/18	1	33.40	0	0.00	33.45	1	8,829	0.01%
2020/08/14	1	33.80	37	32.95	33.95	-36	9,002	-0.40%
2020/08/13	1	32.65	0	0.00	32.70	1	8,977	0.01%
2020/08/11	2	32.25	1	32.30	32.20	1	9,109	0.01%
2020/08/10	0	0.00	1	32.55	32.60	-1	9,056	-0.01%
2020/08/06	1	33.30	0	0.00	33.00	1	8,906	0.01%
2020/08/05	1	33.65	0	0.00	33.30	1	8,831	0.01%
2020/08/03	1	33.00	0	0.00	32.95	1	8,789	0.01%
2020/07/31	1	33.40	0	0.00	33.30	1	8,736	0.01%
2020/07/29	2	33.50	1	33.50	33.55	1	8,611	0.01%
2020/07/27	9	34.09	0	0.00	34.05	9	8,606	0.10%
2020/07/24	0	0.00	1	34.70	34.60	-1	8,637	-0.01%
2020/07/21	3	35.02	0	0.00	34.95	3	8,690	0.03%
2020/07/16	8	35.01	0	0.00	34.80	8	8,743	0.09%
2020/07/15	1	35.20	4	35.41	35.25	-3	8,686	-0.03%
2020/07/14	5	34.92	0	0.00	34.70	5	8,641	0.06%
2020/07/10	4	35.50	1	35.70	35.40	3	8,536	0.04%
2020/07/09	1	36.30	2	36.10	36.05	-1	8,495	-0.01%
2020/07/08	0	0.00	1	36.45	36.55	-1	8,401	-0.01%
2020/07/07	0	0.00	3	37.00	37.15	-3	8,331	-0.04%
2020/07/06	0	0.00	2	37.10	37.15	-2	8,400	-0.02%
2020/07/03	0	0.00	2	37.05	37.05	-2	8,455	-0.02%
2020/07/01	3	36.73	0	0.00	36.50	3	8,500	0.04%
2020/06/30	2	36.55	3	36.40	36.50	-1	8,447	-0.01%
2020/06/24	7	36.81	8	36.84	36.85	-1	8,512	-0.01%
2020/06/23	5	36.42	0	0.00	36.55	5	8,468	0.06%
2020/06/22	1	36.50	2	36.20	36.15	-1	8,436	-0.01%
2020/06/19	10	37.00	2	36.50	36.50	8	8,394	0.10%
2020/06/17	4	37.10	0	0.00	37.20	4	8,354	0.05%
2020/06/16	5	37.27	0	0.00	37.55	5	8,408	0.06%
2020/06/12	2	37.35	0	0.00	37.50	2	8,674	0.02%
2020/06/11	3	38.08	0	0.00	38.00	3	8,813	0.03%
2020/06/10	1	38.60	4	38.64	38.50	-3	8,780	-0.03%
2020/06/09	1	38.45	0	0.00	38.50	1	9,065	0.01%
2020/06/08	2	38.65	0	0.00	38.75	2	9,199	0.02%
2020/06/05	1	38.60	0	0.00	38.65	1	9,102	0.01%
2020/06/03	0	0.00	2	38.25	38.40	-2	9,192	-0.02%
2020/06/02	0	0.00	3	38.10	38.15	-3	9,169	-0.03%
2020/06/01	5	38.32	0	0.00	38.30	5	9,129	0.05%
2020/05/29	4	37.95	3	38.10	37.70	1	9,010	0.01%
2020/05/28	4	39.53	8	39.60	38.45	-4	8,816	-0.05%
2020/05/27	55	39.39	84	39.38	39.30	-29	8,620	-0.34%
2020/05/26	51	38.25	57	38.01	38.25	-6	8,258	-0.07%
2020/05/25	6	37.09	6	37.18	37.30	0	8,000	0.00%
2020/05/22	2	35.70	0	0.00	35.45	2	7,693	0.03%
2020/05/21	52	36.09	56	36.10	36.10	-4	7,691	-0.05%
2020/05/20	2	35.05	3	35.02	35.10	-1	7,521	-0.01%
2020/05/19	0	0.00	2	34.58	34.55	-2	7,388	-0.03%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/15	0	0.00	8	33.60	33.50	-8	7,222	-0.11%
2020/05/13	2	33.60	0	0.00	33.90	2	7,230	0.03%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/11	1	33.95	0	0.00	33.85	1	7,256	0.01%
2020/05/05	5	33.50	0	0.00	33.35	5	7,266	0.07%
2020/04/30	2	34.20	0	0.00	34.10	2	7,241	0.03%
2020/04/29	0	0.00	3	33.92	34.00	-3	7,203	-0.04%
2020/04/28	1	32.60	3	32.87	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	3	32.07	32.25	-3	7,344	-0.04%
2020/04/24	3	31.57	0	0.00	31.50	3	7,326	0.04%
2020/04/23	1	31.65	1	31.65	31.75	0	7,357	0.00%
2020/04/21	8	31.59	0	0.00	31.50	8	7,353	0.11%
2020/04/20	0	0.00	1	31.95	32.35	-1	7,329	-0.01%
2020/04/17	5	32.55	0	0.00	32.25	5	7,385	0.07%
2020/04/16	8	32.21	1	32.00	32.15	7	7,387	0.09%
2020/04/13	0	0.00	5	31.19	31.05	-5	7,312	-0.07%
2020/04/10	1	31.65	1	31.25	31.65	0	7,340	0.00%
2020/04/09	8	31.29	6	31.58	31.65	2	7,379	0.03%
2020/04/08	0	0.00	3	30.00	30.00	-3	7,202	-0.04%
2020/03/30	2	28.48	5	28.80	28.70	-3	7,059	-0.04%
2020/03/26	2	29.53	0	0.00	29.40	2	7,663	0.03%
2020/03/25	10	29.45	2	29.45	29.55	8	7,874	0.10%
2020/03/24	2	28.95	1	29.10	28.90	1	7,785	0.01%
2020/03/23	2	28.10	0	0.00	27.80	2	7,672	0.03%
2020/03/20	3	27.70	11	27.66	27.55	-8	7,571	-0.11%
2020/03/19	2	26.75	3	26.47	27.05	-1	7,399	-0.01%
2020/03/18	0	0.00	3	28.20	27.80	-3	7,203	-0.04%
2020/03/16	1	29.75	1	29.80	29.60	0	6,780	0.00%
2020/03/13	1	29.20	1	28.40	29.70	0	6,662	0.00%
2020/03/12	0	0.00	10	31.50	31.10	-10	6,318	-0.16%
2020/03/10	1	32.60	0	0.00	32.65	1	5,987	0.02%
2020/03/09	1	33.10	4	33.05	33.00	-3	5,850	-0.05%
2020/03/06	1	33.95	0	0.00	33.70	1	5,719	0.02%
2020/03/04	1	33.80	0	0.00	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	0	0.00	1	33.40	33.70	-1	5,379	-0.02%
2020/02/26	0	0.00	2	34.65	34.55	-2	5,273	-0.04%
2020/02/25	1	34.70	1	35.05	35.00	0	5,194	0.00%
2020/02/24	2	35.10	0	0.00	35.10	2	5,187	0.04%
2020/02/20	5	35.68	0	0.00	35.55	5	5,059	0.10%
2020/02/19	0	0.00	4	35.95	36.05	-4	5,028	-0.08%
2020/02/18	2	35.40	0	0.00	35.65	2	5,034	0.04%
2020/02/17	3	35.70	0	0.00	35.60	3	5,032	0.06%
2020/02/14	0	0.00	3	35.85	35.90	-3	5,101	-0.06%
2020/02/13	1	36.10	0	0.00	36.00	1	5,108	0.02%
2020/02/12	0	0.00	1	36.00	36.00	-1	5,116	-0.02%
2020/02/11	6	35.93	0	0.00	35.90	6	5,100	0.12%
2020/02/10	6	35.88	0	0.00	35.80	6	5,115	0.12%
2020/02/07	4	36.18	0	0.00	36.15	4	5,051	0.08%
2020/02/06	1	36.35	3	36.67	36.55	-2	5,057	-0.04%
2020/02/04	0	0.00	3	35.85	36.20	-3	5,041	-0.06%
2020/02/03	4	35.50	5	35.06	35.55	-1	5,036	-0.02%
2020/01/31	2	36.53	7	36.08	36.15	-5	4,993	-0.10%
2020/01/30	13	36.69	7	36.72	36.05	6	4,953	0.12%
2020/01/20	1	38.95	0	0.00	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	0	0.00	4	38.83	38.80	-4	4,719	-0.08%
2020/01/15	2	38.50	0	0.00	38.55	2	4,738	0.04%
2020/01/14	4	38.89	6	38.85	38.80	-2	4,733	-0.04%
2020/01/13	6	38.75	8	38.89	38.80	-2	4,708	-0.04%
2020/01/10	5	38.60	14	38.55	38.25	-9	4,654	-0.19%
2020/01/09	1	37.80	0	0.00	38.15	1	4,598	0.02%
2020/01/07	1	37.90	0	0.00	37.90	1	4,575	0.02%
2020/01/06	5	38.21	0	0.00	37.90	5	4,573	0.11%
2020/01/03	0	0.00	7	38.76	38.85	-7	4,539	-0.15%
2019/12/30	0	0.00	2	38.50	38.60	-2	4,768	-0.04%
2019/12/27	1	38.40	0	0.00	38.60	1	4,795	0.02%
2019/12/26	3	38.40	3	38.80	38.45	0	4,798	0.00%
2019/12/25	5	38.80	2	39.30	38.80	3	4,861	0.06%
2019/12/24	7	39.94	12	40.15	39.20	-5	4,788	-0.10%
2019/12/23	21	39.37	9	39.39	39.70	12	4,536	0.26%
2019/12/20	2	37.25	14	37.58	38.15	-12	4,277	-0.28%
2019/12/19	0	0.00	2	36.30	36.30	-2	4,074	-0.05%
2019/12/18	0	0.00	1	36.40	36.30	-1	4,092	-0.02%
2019/12/16	6	36.13	0	0.00	36.20	6	4,148	0.14%
2019/12/13	1	36.10	0	0.00	36.10	1	4,156	0.02%
2019/12/12	2	36.25	1	36.25	36.30	1	4,172	0.02%
2019/12/03	2	35.85	0	0.00	35.75	2	5,091	0.04%
2019/11/29	1	35.85	0	0.00	35.95	1	5,162	0.02%
2019/11/19	0	0.00	1	36.05	36.00	-1	5,839	-0.02%
2019/11/14	0	0.00	1	35.20	35.30	-1	6,216	-0.02%
2019/11/13	2	35.40	0	0.00	35.20	2	6,446	0.03%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/04	0	0.00	5	36.20	36.20	-5	7,061	-0.07%
2019/10/31	0	0.00	1	36.15	36.05	-1	7,206	-0.01%
2019/10/28	2	35.85	1	36.05	35.85	1	7,216	0.01%
2019/10/25	0	0.00	1	35.90	35.85	-1	7,287	-0.01%
2019/10/24	0	0.00	1	35.65	35.65	-1	7,336	-0.01%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/21	3	35.33	0	0.00	35.35	3	7,622	0.04%
2019/10/16	0	0.00	2	35.28	35.65	-2	7,727	-0.03%
2019/10/08	2	34.63	0	0.00	34.60	2	7,801	0.03%
2019/10/07	4	35.10	0	0.00	35.05	4	7,855	0.05%
2019/10/04	0	0.00	5	36.50	35.55	-5	7,834	-0.06%
2019/10/03	0	0.00	4	34.00	34.15	-4	7,590	-0.05%
2019/10/02	0	0.00	1	34.45	34.40	-1	7,546	-0.01%
2019/10/01	10	34.93	0	0.00	35.00	10	7,485	0.13%
2019/09/26	2	35.48	6	35.63	35.35	-4	7,460	-0.05%
2019/09/25	5	35.20	0	0.00	35.45	5	7,696	0.06%
2019/09/24	3	36.03	0	0.00	36.05	3	7,775	0.04%
2019/09/23	3	36.37	0	0.00	36.40	3	7,764	0.04%
2019/09/20	1	36.60	0	0.00	36.60	1	7,799	0.01%
2019/09/19	0	0.00	1	36.60	36.75	-1	7,760	-0.01%
2019/09/17	1	36.85	0	0.00	36.85	1	7,752	0.01%
2019/09/16	2	36.70	1	36.90	36.75	1	7,835	0.01%
2019/09/12	2	36.65	4	36.91	36.60	-2	7,895	-0.03%
2019/09/11	8	36.00	3	36.02	36.30	5	7,899	0.06%
2019/09/10	5	37.06	9	36.88	36.90	-4	7,699	-0.05%
2019/09/09	1	38.10	0	0.00	37.90	1	7,622	0.01%
2019/09/06	0	0.00	2	38.00	38.35	-2	7,669	-0.03%
2019/09/04	0	0.00	1	37.90	37.90	-1	7,908	-0.01%
2019/09/03	0	0.00	15	37.88	37.80	-15	7,987	-0.19%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/30	0	0.00	4	38.10	37.90	-4	8,344	-0.05%
2019/08/29	4	37.30	1	37.85	37.85	3	8,426	0.04%
2019/08/26	1	36.85	4	37.10	36.75	-3	8,853	-0.03%
2019/08/23	6	36.93	4	36.80	37.25	2	9,013	0.02%
2019/08/22	6	37.23	1	37.10	37.00	5	9,038	0.06%
2019/08/21	4	37.73	0	0.00	37.65	4	9,293	0.04%
2019/08/20	0	0.00	1	38.15	38.30	-1	9,196	-0.01%
2019/08/16	2	38.63	1	38.85	38.40	1	9,282	0.01%
2019/08/15	11	38.30	2	38.30	38.00	9	9,293	0.10%
2019/08/14	1	39.80	1	40.00	40.10	0	9,113	0.00%
2019/08/13	5	40.01	4	40.30	40.10	1	9,178	0.01%
2019/08/12	0	41.20	0	0.00	41.00	0	9,170	0.00%
2019/08/07	0	0.00	0.2	41.10	41.10	-0.2	9,683	0.00%
2019/08/06	15	40.39	15	40.95	40.80	0	9,911	0.00%
2019/08/05	1	40.50	11	40.46	41.25	-10	10,153	-0.10%
2019/08/02	0	0.00	4	41.00	41.00	-4	10,138	-0.04%
2019/07/30	2	41.78	9	41.75	41.75	-7	10,202	-0.07%
2019/07/29	3	41.83	1	41.50	41.65	2	10,205	0.02%
2019/07/26	2	41.50	0	0.00	41.45	2	10,132	0.02%
2019/07/25	5	42.02	0	0.00	41.85	5	10,062	0.05%
2019/07/24	3	42.57	0	0.00	42.15	3	9,995	0.03%
2019/07/23	0	0.00	1	43.40	43.45	-1	9,924	-0.01%
2019/07/22	4	43.33	2	43.20	43.15	2	9,817	0.02%
2019/07/17	2	43.30	0	0.00	43.35	2	9,890	0.02%
2019/07/16	0	43.75	5	43.90	43.50	-5	10,004	-0.05%
2019/07/15	2	43.73	2	43.50	43.85	0	10,165	0.00%
2019/07/12	5	43.64	0	0.00	43.70	5	10,270	0.05%
2019/07/11	9	43.89	0	0.00	44.00	9	10,293	0.09%
2019/07/10	2	44.85	8	44.69	44.75	-6	10,253	-0.06%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	4	44.15	0	0.00	44.25	4	10,295	0.04%
2019/07/05	8	44.18	0	0.00	44.20	8	10,380	0.08%
2019/07/03	3	44.53	0	0.00	44.15	3	10,472	0.03%
2019/07/02	3	43.73	3	43.82	43.65	0	10,439	0.00%
2019/07/01	4	45.00	0	0.00	44.75	4	10,168	0.04%
2019/06/28	3	45.70	0	0.00	45.70	3	10,042	0.03%
2019/06/27	0	0.00	2	46.23	46.20	-2	10,077	-0.02%
2019/06/26	10	45.95	0	0.00	45.95	10	10,104	0.10%
2019/06/25	2	46.00	0	0.00	46.25	2	10,148	0.02%
2019/06/24	1	46.15	2.1	46.25	46.25	-1.1	10,138	-0.01%
2019/06/20	0	45.95	2	45.75	45.80	-2	10,080	-0.02%
2019/06/18	0	0.00	4	45.98	46.00	-4	10,240	-0.04%
2019/06/17	2	45.50	8.1	45.86	45.40	-6.1	10,337	-0.06%
2019/06/14	54	46.05	59	46.71	45.85	-5	10,304	-0.05%
2019/06/12	11	45.50	0	0.00	45.25	11	10,239	0.11%
2019/06/11	3	46.50	2	46.15	46.60	1	10,093	0.01%
2019/06/10	0	0.00	8	46.57	46.95	-8	9,991	-0.08%
2019/06/06	56	46.60	52	46.48	46.65	4	9,936	0.04%
2019/06/05	52	46.12	62	45.51	46.15	-10	9,787	-0.10%
2019/06/04	14	44.90	0	0.00	44.85	14	9,755	0.14%
2019/06/03	50	45.35	68.1	45.09	45.35	-18.1	9,809	-0.18%
2019/05/31	0	0.00	7	43.20	43.50	-7	9,778	-0.07%
2019/05/30	2	43.05	18	42.76	43.10	-16	9,951	-0.16%
2019/05/29	0	0.00	13	41.90	42.00	-13	9,912	-0.13%
2019/05/28	30	41.50	4	41.80	41.00	26	10,025	0.26%
2019/05/27	2	43.05	1	42.90	43.05	1	9,964	0.01%
2019/05/24	2	42.73	0	0.00	42.95	2	9,945	0.02%
2019/05/23	3	42.37	4	42.45	42.70	-1	9,844	-0.01%
2019/05/22	2	42.55	9	42.74	42.70	-7	9,671	-0.07%
2019/05/21	1	41.20	5	41.10	41.70	-4	9,494	-0.04%
2019/05/20	9	40.71	1.1	40.65	40.55	7.9	9,346	0.08%
2019/05/17	0	0.00	1	40.30	40.15	-1	9,186	-0.01%
2019/05/16	6	41.05	3	40.70	40.45	3	9,115	0.03%
2019/05/15	11	40.55	3	40.33	41.25	8	9,035	0.09%
2019/05/14	7	38.71	2	39.05	39.20	5	8,733	0.06%
2019/05/13	3	39.15	0	0.00	38.95	3	8,592	0.03%
2019/05/10	1	36.55	0	0.00	36.60	1	8,370	0.01%
2019/05/09	4	36.85	0	0.00	36.55	4	8,403	0.05%
2019/05/08	0	0.00	0.4	37.40	37.35	-0.4	8,323	0.00%
2019/05/07	1	37.35	0	0.00	37.35	1	8,319	0.01%
2019/05/03	2	37.45	0	0.00	37.50	2	8,291	0.02%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.75	0	0.00	37.55	1	8,304	0.01%
2019/04/25	3	37.30	1	37.30	37.50	2	8,360	0.02%
2019/04/23	1	37.00	0	0.00	37.25	1	8,386	0.01%
2019/04/22	0	0.00	1	37.90	37.55	-1	8,312	-0.01%
2019/04/19	1	37.10	3	36.83	37.00	-2	8,162	-0.02%
2019/04/18	0	0.00	2	36.08	36.00	-2	7,989	-0.03%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	0	35.15	0	0.00	35.10	0	7,864	0.00%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/02	3	35.90	0	0.00	35.85	3	7,927	0.04%
2019/04/01	0	0.00	1	35.50	35.45	-1	7,849	-0.01%
2019/03/29	1	35.70	0	0.00	36.00	1	7,748	0.01%
2019/03/28	0	0.00	1	35.60	35.60	-1	7,759	-0.01%
2019/03/26	0	0.00	6	35.10	35.20	-6	7,808	-0.08%
2019/03/25	1	34.90	0.2	35.05	34.90	0.9	7,861	0.01%
2019/03/21	3	35.00	0	0.00	35.05	3	7,814	0.04%
2019/03/20	1	36.10	2	35.63	35.85	-1	7,682	-0.01%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	1	34.55	1	34.95	34.95	0	7,669	0.00%
2019/03/15	1	34.85	0	0.00	34.90	1	7,686	0.01%
2019/03/13	0	0.00	2	34.45	34.45	-2	7,578	-0.03%
2019/03/11	1	34.20	0	0.00	34.35	1	7,725	0.01%
2019/03/08	3	34.13	0	0.00	34.35	3	7,967	0.04%
2019/03/07	1	34.80	7	34.89	34.75	-6	8,439	-0.07%
2019/03/06	7	34.96	2.1	34.95	35.00	4.9	8,428	0.06%
2019/03/05	0	0.00	1	34.00	34.45	-1	8,237	-0.01%
2019/02/27	3	32.52	23	32.89	33.00	-20	8,031	-0.25%
2019/02/26	1	32.30	5	32.20	32.20	-4	7,790	-0.05%
2019/02/25	2	31.00	0	0.00	31.00	2	7,650	0.03%
2019/02/20	0	31.00	0	0.00	31.00	0	8,001	0.00%
2019/02/19	2	30.90	0	0.00	30.95	2	8,135	0.02%
2019/02/18	0	31.10	0	0.00	31.05	0	8,213	0.00%
2019/02/14	2	31.10	2	31.10	31.05	0	8,407	0.00%
2019/01/28	1	30.90	0	0.00	30.95	1	8,594	0.01%
2019/01/24	0	0.00	0.5	31.00	30.90	-0.5	8,783	-0.01%
2019/01/23	0	0.00	2	30.80	30.80	-2	8,901	-0.02%
2019/01/16	2	30.85	15	30.95	30.90	-13	10,165	-0.13%
2019/01/09	0	0.00	2	30.80	30.80	-2	10,863	-0.02%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	0	0.00	1	30.65	30.65	-1	10,963	-0.01%
2019/01/04	1	30.35	2	30.33	30.40	-1	11,084	-0.01%
2019/01/02	0	0.00	2	30.15	30.20	-2	11,309	-0.02%
2018/12/28	0	0.00	5	30.50	30.55	-5	11,396	-0.04%
2018/12/26	6	29.75	0	0.00	29.60	6	11,643	0.05%
2018/12/25	8	30.07	1	30.00	29.90	7	11,699	0.06%
2018/12/24	0	0.00	2	30.60	30.55	-2	11,796	-0.02%
2018/12/21	1	30.65	0	0.00	30.70	1	12,358	0.01%
2018/12/18	1	31.05	0	0.00	30.70	1	12,853	0.01%
2018/12/14	5	30.82	0	0.00	30.75	5	12,925	0.04%
2018/12/13	2	30.75	0	0.00	30.85	2	12,911	0.02%
2018/12/12	3	30.38	0	0.00	30.35	3	12,868	0.02%
2018/12/11	4	30.18	0	0.00	30.15	4	12,726	0.03%
2018/12/10	5	30.35	2	30.35	30.15	3	12,583	0.02%
2018/12/07	1.2	30.59	0	0.00	30.55	1.2	12,512	0.01%
2018/12/06	6	30.77	0	0.00	30.55	6	12,552	0.05%
2018/12/05	1	30.95	3	30.98	31.00	-2	12,475	-0.02%
2018/12/04	3	31.25	0	0.00	31.35	3	12,369	0.02%
2018/12/03	2	31.30	2	31.53	31.45	0	12,293	0.00%
2018/11/30	7	31.61	4	31.73	30.90	3	12,015	0.02%
2018/11/29	0	0.00	1	30.65	30.85	-1	11,377	-0.01%
2018/11/28	0	0.00	1	31.00	31.10	-1	11,210	-0.01%
2018/11/27	1	30.90	0	0.00	30.85	1	11,055	0.01%
2018/11/26	62	31.25	62	31.20	31.20	0	10,979	0.00%
2018/11/23	0	0.00	60	31.79	31.85	-60	10,832	-0.55%
2018/11/22	129	31.77	66	31.73	31.70	63	10,775	0.58%	大買/
2018/11/21	2	32.93	47	32.65	32.60	-45	10,602	-0.42%
2018/11/20	83	33.13	82	33.11	33.10	1	10,498	0.01%
2018/11/19	11	33.16	8	32.76	32.85	3	10,461	0.03%
2018/11/16	15	32.38	18	32.46	32.55	-3	10,410	-0.03%
2018/11/15	8	32.11	6	31.84	31.90	2	10,355	0.02%
2018/11/14	20	31.86	28	31.90	32.00	-8	10,300	-0.08%
2018/11/13	0	0.00	1	31.40	31.30	-1	10,161	-0.01%
2018/11/12	2	31.40	0	0.00	31.35	2	10,092	0.02%
2018/11/09	3	31.20	1	31.30	31.10	2	10,032	0.02%
2018/11/08	4	31.05	10	31.00	30.95	-6	10,009	-0.06%
2018/11/07	44	31.47	249	30.80	31.15	-205	9,901	-2.07%	大賣/鉅額交易
2018/11/06	0	0.00	46	30.58	30.30	-46	9,557	-0.48%
2018/11/05	289	30.29	40	30.55	30.55	249	9,609	2.59%	大買/鉅額交易
2018/11/02	0	0.00	913	30.52	30.55	-913	9,579	-9.53%	大賣/鉅額交易
2018/11/01	733	30.04	0	0.00	30.00	733	9,521	7.70%	大買/鉅額交易
2018/10/31	0	0.00	1,130	30.67	30.70	-1,130	9,368	-12.06%	大賣/鉅額交易
2018/10/30	6.1	30.67	6	30.03	30.35	0.1	9,227	0.00%
2018/10/29	9	30.27	18	30.39	30.90	-9	8,839	-0.10%
2018/10/26	1,308	29.83	8	29.48	29.50	1,300	8,379	15.51%	大買/鉅額交易
2018/10/25	1	29.60	1	29.25	28.85	0	8,182	0.00%
2018/10/24	2	28.80	0	0.00	29.25	2	8,066	0.02%
2018/10/23	0	0.00	11	29.64	29.05	-11	8,025	-0.14%
2018/10/22	0	0.00	1	29.30	29.15	-1	7,724	-0.01%
2018/10/19	13	29.58	11	29.30	29.05	2	7,663	0.03%
2018/10/18	34	28.98	41	29.28	29.60	-7	7,530	-0.09%
2018/10/17	0	0.00	5	27.91	27.70	-5	7,206	-0.07%
2018/10/15	2	27.48	0	0.00	27.40	2	7,120	0.03%
2018/10/12	6	28.30	7	28.39	28.40	-1	7,056	-0.01%
2018/10/11	12	27.03	29	27.38	27.05	-17	6,948	-0.24%
2018/10/08	48.1	28.47	36	28.38	28.55	12.1	6,735	0.18%
2018/10/05	5	28.34	5	27.95	28.35	0	6,666	0.00%
2018/10/04	5	29.13	2	28.90	28.95	3	6,444	0.05%
2018/10/03	8	29.90	14	29.70	29.80	-6	6,320	-0.09%
2018/10/02	0	0.00	2	29.53	29.50	-2	6,271	-0.03%
2018/10/01	5.5	30.38	0.1	30.20	30.25	5.4	6,159	0.09%
2018/09/28	3	29.90	4	29.73	29.90	-1	6,166	-0.02%
2018/09/27	5	28.48	1	29.00	29.00	4	6,027	0.07%
2018/09/26	21	28.11	23	28.05	28.55	-2	5,961	-0.03%
2018/09/25	2	27.80	5	27.98	28.05	-3	5,714	-0.05%
2018/09/21	1	26.85	0.4	26.90	26.95	0.6	5,414	0.01%
2018/09/20	0.1	26.45	4	26.50	26.50	-3.9	5,337	-0.07%
2018/09/19	0	0.00	6	26.11	26.15	-6	5,234	-0.11%
2018/09/07	0	0.00	6	25.50	25.55	-6	4,997	-0.12%
2018/09/06	1	25.75	0	0.00	25.75	1	4,944	0.02%
2018/09/05	0	0.00	3	25.87	25.90	-3	4,864	-0.06%
2018/09/04	2	25.90	0	0.00	25.90	2	4,826	0.04%
2018/09/03	0	0.00	3	25.70	25.70	-3	4,797	-0.06%
2018/08/31	3	25.70	0	0.00	25.90	3	4,769	0.06%
2018/08/28	0	0.00	3	26.10	26.00	-3	4,641	-0.06%
2018/08/24	1	26.05	0	0.00	26.15	1	4,600	0.02%
2018/08/23	5	25.70	0	0.00	26.10	5	4,819	0.10%
2018/08/22	1	25.95	0	0.00	26.00	1	4,732	0.02%
2018/08/21	0	0.00	5	25.50	25.50	-5	4,563	-0.11%
2018/08/17	0	0.00	2	25.25	25.15	-2	4,531	-0.04%
2018/08/16	0	0.00	0.4	25.00	25.00	-0.4	4,539	-0.01%
2018/08/10	0	0.00	0	25.25	25.25	0	4,372	0.00%
2018/08/08	0	0.00	6	24.98	25.05	-6	4,309	-0.14%
2018/08/07	1	24.60	17	24.65	24.60	-16	4,316	-0.37%
2018/08/06	0	0.00	2	24.80	24.60	-2	4,374	-0.05%
2018/08/03	0.2	24.65	0	0.00	24.70	0.2	4,394	0.00%
2018/08/02	0	0.00	1	24.75	24.65	-1	4,364	-0.02%
2018/08/01	1	24.55	0	0.00	24.60	1	4,348	0.02%
2018/07/27	3	25.00	0	0.00	25.00	3	4,077	0.07%
2018/07/17	0	0.00	8	25.15	25.15	-8	3,878	-0.21%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/11	2	24.15	0	0.00	24.30	2	3,710	0.05%
2018/07/09	0	0.00	50	24.35	24.35	-50	3,557	-1.41%
2018/07/06	0	0.00	3	24.35	24.30	-3	3,494	-0.09%
2018/07/05	0	0.00	1	24.25	24.30	-1	3,275	-0.03%
2018/06/28	0	0.00	1	23.75	23.70	-1	2,828	-0.04%
2018/06/27	5	23.35	0	0.00	23.40	5	2,816	0.18%
2018/06/25	0.1	23.40	0	0.00	23.55	0.1	2,819	0.00%
2018/06/20	1	23.45	0	0.00	23.70	1	2,800	0.04%
2018/06/19	1	23.45	0	0.00	23.40	1	2,793	0.04%
2018/06/13	0.1	23.40	0	0.00	23.50	0.1	2,685	0.00%
2018/06/12	10	23.55	0	0.00	23.55	10	2,732	0.37%
2018/06/08	1	23.65	0	0.00	23.70	1	2,750	0.04%
2018/05/31	5	23.15	0.4	23.50	23.15	4.6	2,696	0.17%
2018/05/28	0	0.00	10	23.90	23.95	-10	2,352	-0.43%
2018/05/25	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/21	0	0.00	2	23.65	23.80	-2	2,281	-0.09%
2018/05/14	0	0.00	3	23.10	23.35	-3	2,391	-0.13%
2018/05/11	0.2	22.75	3	22.75	22.85	-2.9	2,335	-0.12%
2018/05/07	3	22.45	0	22.50	22.40	3	2,311	0.13%
2018/04/24	2	22.55	0	0.00	22.55	2	2,338	0.09%
2018/04/18	1	22.95	4	23.00	23.00	-3	2,395	-0.13%
2018/04/16	1	22.85	0	0.00	22.80	1	2,334	0.04%
2018/04/13	0	0.00	12	22.85	22.85	-12	2,343	-0.51%
2018/04/12	3	22.65	0	0.00	22.85	3	2,341	0.13%
2018/04/11	1	22.60	1	22.60	22.60	0	2,335	0.00%
2018/04/02	3	22.35	0	0.00	22.40	3	2,376	0.13%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	3	22.55	22.60	-3	2,416	-0.12%
2018/03/29	2	22.30	0	0.00	22.30	2	2,405	0.08%
2018/03/27	0	0.00	3	22.55	22.55	-3	2,382	-0.13%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/20	5	22.75	0	0.00	22.80	5	2,370	0.21%
2018/03/16	0.2	22.90	1	22.85	22.90	-0.8	2,383	-0.03%
2018/03/15	0	0.00	2	22.80	22.75	-2	2,348	-0.09%
2018/03/07	1	22.40	0	0.00	22.35	1	2,374	0.04%
2018/03/06	1.3	22.32	0	0.00	22.25	1.3	2,385	0.05%
2018/03/05	3	22.20	0	0.00	22.20	3	2,487	0.12%
2018/03/02	10	22.50	0	0.00	22.55	10	2,467	0.41%
2018/02/23	8	22.65	0	0.00	22.75	8	2,439	0.33%
2018/02/21	0	0.00	1	22.35	22.65	-1	2,568	-0.04%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/07	2	22.35	0	0.00	22.35	2	2,598	0.08%
2018/02/06	3	22.55	1	22.55	22.35	2	2,537	0.08%
2018/02/05	3	23.30	0	0.00	23.30	3	2,425	0.12%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/02/01	5	23.75	5	23.70	23.75	0	2,450	0.00%
2018/01/30	0	0.00	1	23.70	23.65	-1	2,499	-0.04%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/25	0	0.00	2	23.85	23.85	-2	2,472	-0.08%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/22	2.3	23.73	0	0.00	23.80	2.3	2,478	0.09%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	1	23.95	0	0.00	23.95	1	2,466	0.04%
2018/01/16	0	0.00	1	23.75	23.80	-1	2,557	-0.04%
2018/01/11	1	23.60	0	0.00	23.70	1	2,519	0.04%
2018/01/04	1	23.60	0	0.00	23.70	1	2,605	0.04%