台灣高鐵 (2633)-華南永昌-彰化券商分點個股進出

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
30.50
漲跌
▲0.15
漲幅
+0.49%
成交量
4,619張
產業
上市航運類股
905人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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	0	0.00	4	30.30	30.35	-4	3,707	-0.11%
2024/05/08	0	0.00	2	30.35	30.35	-2	3,694	-0.05%
2024/05/06	0	0.00	26	30.42	30.50	-26	3,629	-0.72%
2024/05/03	0	0.00	6	30.10	30.05	-6	3,529	-0.17%
2024/04/30	0	0.00	5	30.00	29.90	-5	3,506	-0.14%
2024/04/29	1	29.95	0	0.00	30.05	1	3,473	0.03%
2024/04/26	3	29.77	1	29.95	29.95	2	3,451	0.06%
2024/04/24	0	0.00	2	29.90	29.85	-2	3,461	-0.06%
2024/04/22	0	0.00	6	29.90	29.95	-6	3,554	-0.17%
2024/04/19	8.4	29.33	0	0.00	29.30	8.4	3,489	0.24%
2024/04/18	1	29.60	0	0.00	29.60	1	3,378	0.03%
2024/04/17	3.1	29.60	0	0.00	29.60	3.1	3,350	0.09%
2024/04/16	5.4	29.67	0	0.00	29.55	5.4	3,313	0.16%
2024/04/15	0	0.00	1	30.00	30.00	-1	3,219	-0.03%
2024/04/12	1	30.05	0	0.00	30.15	1	3,206	0.03%
2024/04/11	1	30.10	0	0.00	30.15	1	3,224	0.03%
2024/04/10	2	30.15	3	30.10	30.15	-1	3,216	-0.03%
2024/04/03	2	30.00	1	30.00	29.95	1	3,240	0.03%
2024/04/02	0	0.00	1	30.15	30.15	-1	3,267	-0.03%
2024/03/29	8.5	30.15	0	0.00	30.10	8.5	3,279	0.26%
2024/03/28	0.5	30.20	0	0.00	30.15	0.5	3,256	0.02%
2024/03/25	6	30.18	0	0.00	30.10	6	3,182	0.19%
2024/03/22	0	0.00	2	29.95	29.95	-2	3,154	-0.06%
2024/03/20	1	29.85	0	0.00	29.75	1	3,177	0.03%
2024/03/19	11	29.86	5	29.87	29.80	6	3,187	0.19%
2024/03/18	2	30.20	3	30.05	30.25	-1	3,123	-0.03%
2024/03/15	1	29.75	0	0.00	30.35	1	3,112	0.03%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	1	30.15	0	0.00	30.15	1	2,907	0.03%
2024/03/12	3	29.95	1	30.00	30.05	2	2,842	0.07%
2024/03/11	0	0.00	1	30.00	29.90	-1	2,816	-0.04%
2024/03/08	0	29.85	2	29.75	29.90	-2	2,815	-0.07%
2024/03/04	0	29.80	0	0.00	29.80	0	2,859	0.00%
2024/02/29	0	29.85	0	0.00	30.20	0	2,824	0.00%
2024/02/27	0	0.00	2	29.50	29.50	-2	2,689	-0.07%
2024/02/22	2	29.40	0	0.00	29.35	2	2,713	0.07%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/15	12	29.54	0	0.00	29.35	12	2,717	0.44%
2024/02/01	0	0.00	0.1	29.85	29.75	-0.1	2,651	0.00%
2024/01/31	4	29.55	0	0.00	29.55	4	2,660	0.15%
2024/01/24	11	29.66	0	0.00	29.75	11	2,697	0.41%
2024/01/18	6	29.36	0	0.00	29.35	6	2,973	0.20%
2024/01/17	21	29.50	0	0.00	29.30	21	2,977	0.71%
2024/01/16	6	29.90	0	0.00	29.85	6	2,909	0.21%
2024/01/10	5	30.00	0	0.00	30.10	5	3,018	0.17%
2024/01/05	3	30.02	6	30.02	30.15	-3	3,060	-0.10%
2024/01/03	3	30.42	0	0.00	30.40	3	3,105	0.10%
2024/01/02	2	30.65	0	0.00	30.80	2	3,088	0.06%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/28	0	0.00	5	30.70	30.65	-5	3,101	-0.16%
2023/12/26	0	0.00	11	30.45	30.45	-11	3,073	-0.36%
2023/12/22	0	30.15	0	0.00	30.15	0	3,060	0.00%
2023/12/21	0	30.20	0	0.00	30.20	0	3,055	0.00%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/15	6	30.30	0	0.00	30.40	6	3,095	0.19%
2023/12/05	0	0.00	1	30.10	30.15	-1	3,348	-0.03%
2023/11/29	5	29.90	0	0.00	29.85	5	3,341	0.15%
2023/11/22	0	0.00	1	30.25	30.35	-1	3,319	-0.03%
2023/11/21	1	30.35	3	30.35	30.40	-2	3,343	-0.06%
2023/11/20	1	30.30	2	30.31	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	2	30.40	30.30	-2	3,289	-0.06%
2023/11/16	1	30.15	5	30.15	30.30	-4	3,254	-0.12%
2023/11/14	1	30.00	0	0.00	29.95	1	3,222	0.03%
2023/11/10	1	29.90	1	29.85	29.90	0	3,229	0.00%
2023/11/09	2	30.00	0	0.00	29.85	2	3,244	0.06%
2023/11/06	0	0.00	11	30.14	30.15	-11	3,295	-0.33%
2023/11/03	0	0.00	10	29.85	29.90	-10	3,264	-0.31%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/11/01	0	0.00	1	29.45	29.50	-1	3,288	-0.03%
2023/10/31	11	29.40	0	0.00	29.40	11	3,350	0.33%
2023/10/30	0	0.00	4	29.60	29.60	-4	3,424	-0.12%
2023/10/26	17	29.21	0	0.00	29.15	17	3,287	0.52%
2023/10/25	1	29.55	0	0.00	29.65	1	3,193	0.03%
2023/10/23	0	0.00	5	29.60	29.50	-5	3,143	-0.16%
2023/10/20	11	29.75	0	0.00	29.60	11	3,131	0.35%
2023/10/19	0	0.00	20	30.03	30.05	-20	3,081	-0.65%
2023/10/17	1	30.25	8	30.35	30.35	-7	3,067	-0.23%
2023/10/12	5	30.00	1	30.45	30.45	4	3,158	0.13%
2023/10/11	0	0.00	1	30.40	30.30	-1	3,146	-0.03%
2023/10/06	0	0.00	1	30.00	30.00	-1	3,160	-0.03%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/09/28	0	0.00	3	30.05	29.95	-3	3,441	-0.09%
2023/09/27	0	0.00	2	29.93	29.90	-2	3,463	-0.06%
2023/09/25	0	0.00	2	30.20	30.10	-2	3,509	-0.06%
2023/09/21	1	30.00	0	0.00	29.85	1	3,596	0.03%
2023/09/20	2	30.23	0	0.00	30.15	2	3,577	0.06%
2023/09/19	0	0.00	1.1	30.45	30.20	-1.1	3,584	-0.03%
2023/09/18	1.1	30.70	1	30.95	30.55	0.1	3,576	0.00%
2023/09/15	1	30.90	2	30.85	30.80	-1	3,581	-0.03%
2023/09/14	0	0.00	2	30.55	30.55	-2	3,402	-0.06%
2023/09/13	0	0.00	1	30.15	30.25	-1	3,336	-0.03%
2023/09/12	1	29.85	1	29.85	29.90	0	3,339	0.00%
2023/09/06	7	29.63	0	0.00	29.55	7	3,467	0.20%
2023/09/05	0	0.00	1	29.75	29.75	-1	3,470	-0.03%
2023/09/04	11	29.76	0	0.00	29.80	11	3,419	0.32%
2023/09/01	3.1	29.90	0	0.00	29.95	3.1	3,435	0.09%
2023/08/31	1	29.75	2	29.73	29.75	-1	3,461	-0.03%
2023/08/30	3	29.88	0	0.00	29.90	3	3,408	0.09%
2023/08/29	0	0.00	2	29.65	29.80	-2	3,453	-0.06%
2023/08/28	6	29.60	0.4	30.00	29.50	5.7	3,485	0.16%
2023/08/25	1	30.05	12	29.90	29.85	-11	3,678	-0.30%
2023/08/24	1	29.45	0.2	29.70	29.60	0.9	3,689	0.02%
2023/08/21	4	29.50	4	29.45	29.40	0	3,887	0.00%
2023/08/18	0	0.00	1.1	29.51	29.35	-1.1	3,930	-0.03%
2023/08/17	0	0.00	2.2	29.24	29.15	-2.2	4,006	-0.05%
2023/08/16	11	29.20	0	0.00	29.15	11	4,051	0.27%
2023/08/15	1	29.20	0	0.00	29.20	1	4,134	0.02%
2023/08/14	4.2	29.29	5	29.40	29.25	-0.8	4,345	-0.02%
2023/08/11	1	29.75	0	0.00	29.80	1	4,642	0.02%
2023/08/10	1	29.75	0	0.00	29.70	1	4,863	0.02%
2023/08/07	3.1	29.95	0	0.00	29.90	3.1	5,030	0.06%
2023/08/04	2.1	29.88	0	0.00	29.80	2.1	5,035	0.04%
2023/08/02	7	30.11	0	0.00	29.95	7	4,979	0.14%
2023/08/01	2	30.25	0	0.00	30.20	2	4,914	0.04%
2023/07/31	0.1	30.20	3	30.15	30.15	-2.9	4,910	-0.06%
2023/07/28	1	30.30	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0.3	30.38	0	0.00	30.30	0.3	4,914	0.01%
2023/07/26	0.1	30.40	0	0.00	30.15	0.1	4,939	0.00%
2023/07/25	3	30.10	3	30.10	30.05	0	4,970	0.00%
2023/07/24	1	30.05	3	30.15	30.05	-2	4,952	-0.04%
2023/07/21	0	0.00	4	30.29	30.20	-4	4,954	-0.08%
2023/07/19	2	30.35	0	0.00	30.25	2	4,985	0.04%
2023/07/18	2	30.15	2.4	30.11	30.25	-0.4	4,982	-0.01%
2023/07/17	1	30.20	0	0.00	30.15	1	4,948	0.02%
2023/07/14	2	30.38	0	0.00	30.25	2	4,967	0.04%
2023/07/13	5	30.34	2	30.25	30.25	3	4,957	0.06%
2023/07/12	2.1	30.78	1	30.85	30.80	1.1	4,956	0.02%
2023/07/11	1.1	31.01	0	0.00	31.20	1.1	4,949	0.02%
2023/07/10	1	31.15	0.8	31.30	31.20	0.2	5,036	0.00%
2023/07/07	3.1	31.17	2.2	31.15	31.05	0.9	5,016	0.02%
2023/07/06	2.7	31.63	0	0.00	31.55	2.7	4,966	0.05%
2023/07/05	0.2	32.20	0	0.00	32.15	0.2	4,855	0.00%
2023/07/03	0	0.00	0.3	32.40	32.40	-0.3	4,858	-0.01%
2023/06/30	0.2	32.10	0	0.00	32.15	0.2	4,865	0.00%
2023/06/28	2.6	32.16	2	32.10	32.15	0.6	4,837	0.01%
2023/06/27	1.1	32.36	0	0.00	32.25	1.1	4,796	0.02%
2023/06/26	0.1	32.60	0	0.00	32.35	0.1	4,801	0.00%
2023/06/21	0	0.00	2	32.55	32.60	-2	4,828	-0.04%
2023/06/19	0	0.00	1.2	32.37	32.35	-1.2	4,868	-0.02%
2023/06/15	0.2	32.45	0	0.00	32.50	0.2	4,829	0.00%
2023/06/14	2	32.43	1	32.45	32.35	1	4,924	0.02%
2023/06/13	2	32.55	0	0.00	32.60	2	4,904	0.04%
2023/06/08	2	32.60	0	0.00	32.70	2	4,955	0.04%
2023/06/06	0	0.00	4	32.90	33.00	-4	5,064	-0.08%
2023/06/02	0	0.00	2	32.80	33.00	-2	5,175	-0.04%
2023/06/01	3	32.53	0	0.00	32.65	3	5,288	0.06%
2023/05/31	10	32.35	5	32.65	32.55	5	5,290	0.09%
2023/05/30	6	32.78	0.5	32.70	32.75	5.5	5,108	0.11%
2023/05/29	1	32.40	0	0.00	32.40	1	5,129	0.02%
2023/05/26	10	32.60	1	32.60	32.60	9	5,127	0.18%
2023/05/25	0	0.00	2	33.00	32.90	-2	5,117	-0.04%
2023/05/24	4	33.13	0	0.00	33.20	4	5,080	0.08%
2023/05/23	0	0.00	6	32.98	33.30	-6	5,021	-0.12%
2023/05/19	10	32.60	11.3	32.84	32.60	-1.3	4,902	-0.03%
2023/05/18	2.5	32.91	21	32.93	32.70	-18.5	4,814	-0.38%
2023/05/17	13	33.15	39	32.81	33.30	-26	4,601	-0.56%
2023/05/16	5	32.32	14	32.31	32.25	-9	4,258	-0.21%
2023/05/15	4	31.70	2	31.78	31.80	2	4,032	0.05%
2023/05/09	0	0.00	11	31.15	31.15	-11	3,819	-0.29%
2023/05/05	1	31.05	1	31.10	31.00	0	3,838	0.00%
2023/05/04	0	0.00	5	31.00	31.20	-5	3,881	-0.13%
2023/05/03	4	30.90	0	0.00	30.90	4	3,901	0.10%
2023/04/21	0	0.00	3	30.68	30.85	-3	4,119	-0.07%
2023/04/20	0	0.00	2	30.63	30.65	-2	4,119	-0.05%
2023/04/19	0	0.00	3	30.62	30.75	-3	4,138	-0.07%
2023/04/18	10	31.20	0	0.00	31.10	10	4,123	0.24%
2023/04/17	2	31.00	1	31.05	31.15	1	4,101	0.02%
2023/04/13	0	0.00	19	30.89	30.90	-19	4,011	-0.47%
2023/04/12	1	30.45	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	3	30.35	30.40	-3	3,856	-0.08%
2023/04/10	1	30.15	3	30.20	30.15	-2	3,798	-0.05%
2023/04/06	0	0.00	1	30.25	30.20	-1	3,799	-0.03%
2023/03/31	0	0.00	1	30.15	30.25	-1	3,790	-0.03%
2023/03/23	0	0.00	1	29.95	30.00	-1	4,014	-0.02%
2023/03/21	3	29.65	2	29.65	29.60	1	4,074	0.02%
2023/03/16	1	29.25	1	29.25	29.20	0	4,021	0.00%
2023/03/15	1	29.50	0	0.00	29.50	1	4,017	0.02%
2023/03/14	3	29.53	0	0.00	29.60	3	3,989	0.08%
2023/03/13	2	29.80	4	29.80	29.95	-2	3,978	-0.05%
2023/03/10	7	29.85	1.4	29.83	29.90	5.6	3,968	0.14%
2023/03/09	1	30.35	6	30.40	30.35	-5	3,903	-0.13%
2023/03/07	1	30.40	3.2	30.25	30.35	-2.2	3,919	-0.06%
2023/03/06	9	29.80	5	29.99	30.05	4	3,871	0.10%
2023/03/02	0	0.00	0	29.45	29.35	0	3,760	0.00%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/23	1	29.20	13	29.31	29.25	-12	3,633	-0.33%
2023/02/22	1	29.20	0	0.00	29.20	1	3,596	0.03%
2023/02/21	0	0.00	10	29.25	29.25	-10	3,602	-0.28%
2023/02/20	0.3	29.30	0	0.00	29.30	0.3	3,659	0.01%
2023/02/10	1	28.85	0	0.00	28.90	1	3,810	0.03%
2023/02/07	11	28.95	0	0.00	28.90	11	3,793	0.29%
2023/02/03	3	29.30	1	29.35	29.35	2	3,728	0.05%
2023/02/02	0	0.00	12	29.28	29.20	-12	3,717	-0.32%
2023/01/30	0	0.00	2	29.18	29.20	-2	3,560	-0.06%
2023/01/17	1	29.10	1	29.05	29.10	0	3,464	0.00%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/11	0	0.00	2	29.13	28.90	-2	3,418	-0.06%
2023/01/10	0	0.00	3.1	29.18	29.30	-3.1	3,432	-0.09%
2023/01/09	1	29.30	3	29.20	29.20	-2	3,422	-0.06%
2023/01/06	1	28.95	7	29.05	29.00	-6	3,411	-0.18%
2023/01/05	5	28.77	0	0.00	28.85	5	3,416	0.15%
2023/01/03	0	0.00	0.1	28.70	28.80	-0.1	3,430	0.00%
2022/12/28	0	0.00	1.5	28.90	28.95	-1.5	3,455	-0.04%
2022/12/27	0	0.00	0.5	29.05	28.95	-0.5	3,488	-0.01%
2022/12/26	0	0.00	1	29.00	29.00	-1	3,491	-0.03%
2022/12/23	2	28.68	0	0.00	28.75	2	3,557	0.06%
2022/12/22	0	0.00	1	28.90	28.90	-1	3,591	-0.03%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	0	0.00	1	28.82	28.70	-1	3,599	-0.03%
2022/12/19	1	28.95	1	29.05	29.05	0	3,608	0.00%
2022/12/16	0	0.00	2	29.45	29.45	-2	3,553	-0.06%
2022/12/15	1	29.15	5	29.10	29.15	-4	3,477	-0.12%
2022/12/14	2	28.81	12	28.90	28.95	-10	3,395	-0.29%
2022/12/13	10	28.45	0	0.00	28.45	10	3,325	0.30%
2022/12/09	9	28.28	1	28.45	28.50	8	3,384	0.24%
2022/12/08	2	28.25	0	0.00	28.30	2	3,376	0.06%
2022/12/07	0	0.00	4	28.36	28.30	-4	3,382	-0.12%
2022/12/02	2	28.65	1	28.60	28.60	1	3,343	0.03%
2022/12/01	2	28.68	1	28.65	28.65	1	3,334	0.03%
2022/11/30	1	28.45	0	0.00	28.95	1	3,289	0.03%
2022/11/29	0.1	28.25	0	0.00	28.40	0.1	3,165	0.00%
2022/11/28	0	0.00	1	28.25	28.05	-1	3,149	-0.03%
2022/11/25	0	0.00	2	28.43	28.55	-2	3,126	-0.06%
2022/11/16	2	28.20	0	0.00	28.20	2	3,105	0.06%
2022/11/14	0	0.00	3	28.55	28.60	-3	3,029	-0.10%
2022/11/11	1	28.20	4	28.18	28.20	-3	2,955	-0.10%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/11/03	0.3	27.70	0	0.00	27.65	0.3	2,877	0.01%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/10/31	0	28.00	0	0.00	28.10	0	2,932	0.00%
2022/10/28	1	27.65	0	0.00	27.80	1	2,943	0.03%
2022/10/27	1	28.00	0	0.00	27.95	1	2,952	0.03%
2022/10/26	0	0.00	2	27.85	27.80	-2	2,983	-0.07%
2022/10/25	0	0.00	2	27.40	27.55	-2	2,983	-0.07%
2022/10/21	5	27.40	0	0.00	27.40	5	2,979	0.17%
2022/10/20	3	27.13	0	0.00	27.40	3	2,974	0.10%
2022/10/19	4	27.74	0	0.00	27.55	4	2,947	0.14%
2022/10/12	1	28.25	0	0.00	28.40	1	2,906	0.03%
2022/10/11	1	28.20	3	28.40	28.40	-2	2,957	-0.07%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/10/04	0	0.00	20	28.50	28.55	-20	3,260	-0.61%
2022/10/03	0	0.00	2	28.50	28.45	-2	3,236	-0.06%
2022/09/30	0	0.00	1	28.25	28.50	-1	3,311	-0.03%
2022/09/29	6	28.01	0	0.00	28.25	6	3,301	0.18%
2022/09/28	0.4	28.05	0	0.00	28.00	0.4	3,310	0.01%
2022/09/27	0	0.00	1	28.45	28.50	-1	3,299	-0.03%
2022/09/26	1	27.90	0	0.00	27.90	1	3,288	0.03%
2022/09/22	3	28.47	0	0.00	28.50	3	3,303	0.09%
2022/09/20	0	0.00	1	28.95	28.95	-1	3,301	-0.03%
2022/09/16	0	0.00	1	29.15	29.15	-1	3,333	-0.03%
2022/09/15	1	28.70	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	3	29.10	29.20	-3	3,195	-0.09%
2022/09/12	0	0.00	1	28.90	29.00	-1	3,165	-0.03%
2022/09/08	1	28.45	0	0.00	28.60	1	3,217	0.03%
2022/09/07	1	28.40	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0	0.00	3	28.40	28.45	-3	3,207	-0.09%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/01	5	28.63	1	28.75	28.70	4	3,230	0.12%
2022/08/31	0	0.00	2	29.10	29.20	-2	3,233	-0.06%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	1	28.75	0	0.00	28.95	1	3,219	0.03%
2022/08/25	2	28.88	0	0.00	28.75	2	3,218	0.06%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/22	1	28.95	3	28.95	29.00	-2	3,447	-0.06%
2022/08/10	1	28.85	1	28.80	28.70	0	3,682	0.00%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/05	0	0.00	1	28.90	28.90	-1	3,775	-0.03%
2022/08/04	0	0.00	1	28.40	28.45	-1	3,853	-0.03%
2022/08/02	0	0.00	4	28.75	28.95	-4	3,908	-0.10%
2022/07/29	2	29.08	1	29.40	29.25	1	3,954	0.03%
2022/07/28	2	29.10	0	0.00	29.15	2	3,950	0.05%
2022/07/27	0	0.00	5	29.20	29.25	-5	3,948	-0.13%
2022/07/22	0	0.00	4	29.21	29.25	-4	4,020	-0.10%
2022/07/20	0	0.00	2	29.05	29.00	-2	4,029	-0.05%
2022/07/19	4	29.44	3	29.27	29.35	1	4,022	0.02%
2022/07/18	2	29.23	4	29.20	29.45	-2	3,999	-0.05%
2022/07/15	0	0.00	6	29.39	29.30	-6	3,957	-0.15%
2022/07/14	0	0.00	9	29.47	29.30	-9	3,930	-0.23%
2022/07/13	0	0.00	1	28.95	28.90	-1	3,759	-0.03%
2022/07/11	1	28.55	0	0.00	28.55	1	3,618	0.03%
2022/07/08	1	28.20	0	0.00	28.60	1	3,620	0.03%
2022/07/07	0	0.00	3	28.15	28.10	-3	3,567	-0.08%
2022/07/06	2	27.60	2	27.65	27.65	0	3,530	0.00%
2022/07/01	0	0.00	2	27.75	27.55	-2	3,549	-0.06%
2022/06/30	0	0.00	1	28.20	28.05	-1	3,563	-0.03%
2022/06/29	0	0.00	1	28.15	28.45	-1	3,525	-0.03%
2022/06/23	1	27.45	0	0.00	27.50	1	3,434	0.03%
2022/06/20	0.4	27.50	2	27.60	27.35	-1.6	3,416	-0.05%
2022/06/17	1.2	27.42	0	0.00	27.75	1.2	3,406	0.04%
2022/06/16	0	0.00	1	28.00	27.70	-1	3,369	-0.03%
2022/06/15	0	0.00	3	27.87	27.95	-3	3,465	-0.09%
2022/06/13	1	27.60	0	0.00	27.50	1	3,501	0.03%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	2	27.93	0	0.00	27.90	2	3,443	0.06%
2022/05/18	0	0.00	2	27.43	27.60	-2	3,605	-0.06%
2022/05/17	0	0.00	1	27.30	27.15	-1	3,719	-0.03%
2022/05/16	0	0.00	1	27.00	27.10	-1	3,691	-0.03%
2022/05/12	5	26.50	1	26.80	26.30	4	3,646	0.11%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	2	27.25	0	0.00	27.25	2	3,507	0.06%
2022/05/06	4.3	27.72	0	0.00	27.70	4.3	3,499	0.12%
2022/05/05	3	27.97	0	0.00	28.00	3	3,529	0.09%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	0	0.00	1	28.00	28.00	-1	3,740	-0.03%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.20	0.5	28.25	28.20	0.5	3,857	0.01%
2022/04/19	0	0.00	0.5	28.35	28.30	-0.5	3,828	-0.01%
2022/04/18	2	28.28	0	0.00	28.20	2	3,836	0.05%
2022/04/15	1	28.45	1	28.50	28.40	0	3,838	0.00%
2022/04/14	1	28.65	0	0.00	28.65	1	3,841	0.03%
2022/04/13	1	28.50	0	0.00	28.65	1	3,838	0.03%
2022/04/07	1	28.45	0	0.00	28.45	1	3,739	0.03%
2022/03/29	0	0.00	5	28.85	28.90	-5	3,695	-0.14%
2022/03/24	0	0.00	13	29.03	29.00	-13	3,703	-0.35%
2022/03/21	1	29.10	0	0.00	29.10	1	3,894	0.03%
2022/03/18	2	28.88	0	0.00	29.65	2	3,911	0.05%
2022/03/17	1	28.90	5	28.91	28.90	-4	3,868	-0.10%
2022/03/16	1	28.45	0	0.00	28.45	1	3,859	0.03%
2022/03/15	1.2	28.40	0	0.00	28.45	1.2	3,883	0.03%
2022/03/14	0	0.00	1	28.45	28.70	-1	3,899	-0.03%
2022/03/09	1	28.25	1.1	28.36	28.20	-0.1	3,972	0.00%
2022/03/08	5.3	28.17	0	0.00	28.05	5.3	4,013	0.13%
2022/03/07	7	28.59	0	0.00	28.50	7	3,964	0.18%
2022/03/04	1	29.10	0	0.00	29.20	1	4,107	0.02%
2022/03/03	4	29.29	0	0.00	29.35	4	4,174	0.10%
2022/03/02	1	29.40	0	0.00	29.55	1	4,289	0.02%
2022/03/01	1	29.50	1	29.50	29.50	0	4,511	0.00%
2022/02/25	0	0.00	2	29.55	29.55	-2	4,548	-0.04%
2022/02/24	6	29.18	0	0.00	29.00	6	4,470	0.13%
2022/02/21	1	29.25	0	0.00	29.30	1	4,613	0.02%
2022/02/18	20	29.43	0	0.00	29.45	20	4,726	0.42%
2022/02/17	1	29.50	5	29.42	29.50	-4	4,710	-0.08%
2022/02/09	1	28.95	0	0.00	29.15	1	4,741	0.02%
2022/02/08	1	28.55	0	0.00	28.60	1	4,712	0.02%
2022/01/25	4.1	28.11	0	0.00	28.15	4.1	4,681	0.09%
2022/01/21	8.1	28.53	0	0.00	28.55	8.1	4,594	0.18%
2022/01/20	0.1	28.90	0	0.00	28.85	0.1	4,513	0.00%
2022/01/19	5	28.77	0	0.00	28.80	5	4,486	0.11%
2022/01/18	0	0.00	10	29.10	29.15	-10	4,364	-0.23%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/10	0	0.00	1	29.20	29.20	-1	4,374	-0.02%
2022/01/07	0	0.00	1	29.20	29.35	-1	4,393	-0.02%
2022/01/06	10	29.40	0	0.00	29.40	10	4,408	0.23%
2022/01/05	2	29.45	0	0.00	29.30	2	4,417	0.05%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2021/12/28	1	29.60	6	29.48	29.60	-5	4,531	-0.11%
2021/12/24	1	29.40	1	29.40	29.40	0	4,610	0.00%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/20	2	29.20	0	0.00	29.30	2	4,662	0.04%
2021/12/17	2.2	29.16	0	0.00	29.15	2.2	4,654	0.05%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/09	10	29.90	2	29.88	29.90	8	4,645	0.17%
2021/12/08	2	29.65	0	0.00	29.75	2	4,602	0.04%
2021/12/06	0	0.00	5	29.55	29.55	-5	4,555	-0.11%
2021/12/01	4	29.50	1	29.90	29.90	3	4,464	0.07%
2021/11/30	5	29.50	4	29.90	29.65	1	4,428	0.02%
2021/11/29	5	29.58	1	29.70	29.50	4	4,170	0.10%
2021/11/26	10	30.09	0.5	30.15	30.05	9.5	4,078	0.23%
2021/11/25	13	30.53	31	30.31	30.60	-18	3,994	-0.45%
2021/11/24	20.4	29.90	2	29.95	29.95	18.4	3,739	0.49%
2021/11/23	2.1	29.75	1	29.75	29.60	1.1	3,665	0.03%
2021/11/22	1	29.75	9	29.72	29.70	-8	3,635	-0.22%
2021/11/19	19	29.53	0	0.00	29.40	19	3,579	0.53%
2021/11/18	6	29.28	0	0.00	29.35	6	3,531	0.17%
2021/11/17	6	29.17	0	0.00	29.20	6	3,482	0.17%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/09	1	29.10	0	0.00	29.35	1	3,603	0.03%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	2	29.03	0	0.00	29.00	2	3,519	0.06%
2021/11/03	1	28.95	0	0.00	29.00	1	3,500	0.03%
2021/11/02	2	28.95	20	28.96	28.95	-18	3,476	-0.52%
2021/10/29	2	28.90	1	29.00	29.05	1	3,419	0.03%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/22	0	0.00	1	29.30	29.30	-1	3,456	-0.03%
2021/10/21	0	0.00	0.1	29.45	29.35	-0.1	3,498	0.00%
2021/10/19	0	0.00	1	29.45	29.35	-1	3,699	-0.03%
2021/10/14	0	0.00	1	28.95	28.85	-1	3,685	-0.03%
2021/10/13	2.1	28.88	0	0.00	28.85	2.1	3,701	0.06%
2021/10/07	0	0.00	1	29.25	29.15	-1	3,704	-0.03%
2021/10/06	0	0.00	10	28.90	28.85	-10	3,682	-0.27%
2021/10/05	2	28.95	0	0.00	29.00	2	3,641	0.05%
2021/10/04	3	29.02	0	0.00	29.00	3	3,646	0.08%
2021/10/01	2.2	29.28	0	0.00	29.20	2.2	3,611	0.06%
2021/09/22	3.3	29.06	0	0.00	29.35	3.3	3,673	0.09%
2021/09/17	0	0.00	89	30.00	29.20	-89	3,572	-2.49%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	0	0.00	31	29.92	30.00	-31	3,484	-0.89%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/09/06	2	29.85	0	0.00	29.90	2	4,020	0.05%
2021/09/03	0	0.00	1	30.10	30.05	-1	4,038	-0.02%
2021/09/02	5	30.05	0	0.00	29.85	5	4,057	0.12%
2021/08/31	0	0.00	3	30.13	30.20	-3	4,111	-0.07%
2021/08/30	0	0.00	1	29.85	30.00	-1	4,102	-0.02%
2021/08/26	0	0.00	1	29.65	29.90	-1	4,147	-0.02%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	1	29.80	4	29.68	29.80	-3	4,251	-0.07%
2021/08/23	0	0.00	1	29.30	29.40	-1	4,287	-0.02%
2021/08/20	6	28.83	0	0.00	28.80	6	4,336	0.14%
2021/08/19	11.3	28.95	0	0.00	29.05	11.3	4,446	0.25%
2021/08/18	1	28.90	1	29.10	29.30	0	4,412	0.00%
2021/08/17	2	29.05	0	0.00	29.10	2	4,386	0.05%
2021/08/16	4	29.21	1	29.10	29.10	3	4,374	0.07%
2021/08/13	0	0.00	8	29.90	30.00	-8	4,365	-0.18%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/10	0	0.00	2	30.15	29.95	-2	4,522	-0.04%
2021/08/09	1	30.10	0	0.00	30.10	1	4,708	0.02%
2021/07/29	0	0.00	1	30.15	30.40	-1	5,575	-0.02%
2021/07/28	3	29.83	0	0.00	29.90	3	5,600	0.05%
2021/07/26	0	0.00	2	30.70	30.55	-2	5,761	-0.03%
2021/07/23	3	30.85	2	30.65	30.90	1	5,757	0.02%
2021/07/21	0	0.00	1	29.75	29.85	-1	5,693	-0.02%
2021/07/20	0	0.00	3	30.10	29.95	-3	5,753	-0.05%
2021/07/19	0	0.00	2	30.05	30.15	-2	5,792	-0.03%
2021/07/16	0	0.00	4	29.98	29.90	-4	5,893	-0.07%
2021/07/15	2	29.75	0	0.00	29.85	2	5,958	0.03%
2021/07/14	40	29.66	0	0.00	29.70	40	6,122	0.65%
2021/07/13	3	29.75	0	0.00	29.80	3	6,243	0.05%
2021/07/12	10	29.75	0	0.00	29.70	10	6,279	0.16%
2021/07/09	4	29.71	1	29.65	29.85	3	6,341	0.05%
2021/07/08	10	29.85	0	0.00	29.95	10	6,355	0.16%
2021/07/07	0.2	30.00	0	0.00	29.90	0.2	6,382	0.00%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/29	4	29.73	4	29.95	30.00	0	6,648	0.00%
2021/06/28	0	0.00	1	30.05	30.05	-1	6,745	-0.01%
2021/06/25	0	0.00	2	30.00	30.05	-2	6,797	-0.03%
2021/06/23	10	29.95	0	0.00	30.00	10	6,835	0.15%
2021/06/22	20	29.78	2	29.95	29.70	18	6,812	0.26%
2021/06/21	5	29.35	6	29.39	29.45	-1	6,801	-0.01%
2021/06/18	19	29.13	0	0.00	29.00	19	6,780	0.28%
2021/06/17	2	29.25	0	0.00	29.40	2	6,589	0.03%
2021/06/16	20	29.75	0	0.00	29.55	20	6,722	0.30%
2021/06/15	12	29.80	1	29.95	29.75	11	6,819	0.16%
2021/06/11	0	0.00	6	29.63	29.65	-6	6,886	-0.09%
2021/06/10	1	29.40	0	0.00	29.40	1	6,918	0.01%
2021/06/08	3	29.23	0	0.00	29.15	3	6,975	0.04%
2021/06/07	0	0.00	1	29.30	29.20	-1	6,996	-0.01%
2021/06/04	5	29.85	0	0.00	30.00	5	6,962	0.07%
2021/06/03	1	30.00	4	30.10	30.15	-3	7,030	-0.04%
2021/06/02	1	30.05	2	30.03	30.20	-1	7,036	-0.01%
2021/06/01	0	0.00	3	29.87	29.95	-3	7,048	-0.04%
2021/05/28	3	28.92	1	28.95	28.90	2	7,173	0.03%
2021/05/27	4	28.26	1	28.50	29.25	3	7,192	0.04%
2021/05/25	0	0.00	3	28.30	28.30	-3	7,453	-0.04%
2021/05/21	2	28.10	0.8	28.20	28.10	1.2	7,633	0.02%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0	0.00	1	28.40	28.50	-1	7,659	-0.01%
2021/05/18	33	27.35	21	27.76	27.85	12	7,698	0.16%
2021/05/17	25.4	27.64	28	27.26	27.00	-2.6	7,688	-0.03%
2021/05/14	3	28.65	0	0.00	28.85	3	7,554	0.04%
2021/05/13	5	28.50	0	0.00	28.30	5	7,532	0.07%
2021/05/12	6	29.03	5	28.84	28.65	1	7,417	0.01%
2021/05/11	9	30.10	5	30.90	30.10	4	7,151	0.06%
2021/05/10	1	31.20	2.1	31.22	31.25	-1.1	7,034	-0.02%
2021/05/07	5	30.87	4	30.91	31.00	1	7,155	0.01%
2021/05/06	12	30.44	0	0.00	30.60	12	7,185	0.17%
2021/05/05	0	0.00	3	30.60	30.55	-3	7,199	-0.04%
2021/05/04	5	30.47	0	0.00	30.35	5	7,239	0.07%
2021/05/03	10	30.93	0	0.00	30.75	10	7,182	0.14%
2021/04/29	1	31.35	3	31.45	31.45	-2	7,163	-0.03%
2021/04/28	1	31.35	0	0.00	31.40	1	7,180	0.01%
2021/04/27	0	0.00	6	31.30	31.35	-6	7,400	-0.08%
2021/04/26	2	31.25	0	0.00	31.35	2	7,451	0.03%
2021/04/23	4	31.03	1	31.10	31.20	3	7,490	0.04%
2021/04/22	5	31.45	0	0.00	31.25	5	7,521	0.07%
2021/04/21	1	31.40	2	31.45	31.35	-1	7,460	-0.01%
2021/04/20	12	31.50	2	31.35	31.55	10	7,485	0.13%
2021/04/19	1	31.20	3	31.08	31.25	-2	7,449	-0.03%
2021/04/16	3	30.70	0	0.00	30.90	3	7,421	0.04%
2021/04/15	0	0.00	8	30.64	30.60	-8	7,513	-0.11%
2021/04/14	3	30.60	5	30.55	30.65	-2	7,534	-0.03%
2021/04/13	4	30.74	1	30.70	30.70	3	7,633	0.04%
2021/04/12	1	30.75	0	0.00	30.85	1	7,651	0.01%
2021/04/09	5	30.85	0	0.00	30.90	5	7,706	0.06%
2021/04/08	2	31.15	5	31.02	31.00	-3	7,763	-0.04%
2021/04/07	1	30.80	0	0.00	31.00	1	7,769	0.01%
2021/04/06	3	31.17	2	30.85	30.85	1	7,797	0.01%
2021/04/01	2	31.18	0	0.00	31.10	2	7,933	0.03%
2021/03/31	3	31.28	3	31.42	31.45	0	7,876	0.00%
2021/03/30	1	31.00	2	30.95	31.00	-1	7,810	-0.01%
2021/03/29	4	30.59	0	0.00	30.85	4	7,880	0.05%
2021/03/26	2	30.50	0	0.00	30.50	2	7,962	0.03%
2021/03/25	3	30.52	0	0.00	30.60	3	8,025	0.04%
2021/03/24	0	0.00	1	30.60	30.70	-1	8,075	-0.01%
2021/03/23	3.1	30.60	2	30.65	30.55	1.1	8,033	0.01%
2021/03/22	3	30.82	0	0.00	30.75	3	8,075	0.04%
2021/03/19	3	30.70	0	0.00	31.20	3	8,107	0.04%
2021/03/18	2	30.88	2	30.95	30.80	0	8,015	0.00%
2021/03/17	0	0.00	10	30.45	30.50	-10	7,980	-0.13%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/09	0	0.00	1	30.75	30.75	-1	8,363	-0.01%
2021/03/08	0	0.00	3	30.90	30.55	-3	8,385	-0.04%
2021/03/05	6	30.32	0	0.00	30.60	6	8,433	0.07%
2021/03/02	1	30.50	0	0.00	30.50	1	8,487	0.01%
2021/02/26	3	30.52	0	0.00	30.15	3	8,495	0.04%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	3	30.72	6	30.83	30.65	-3	8,213	-0.04%
2021/02/23	1	30.45	4	30.30	30.70	-3	8,214	-0.04%
2021/02/19	0	0.00	2	29.75	30.00	-2	8,149	-0.02%
2021/02/18	2	30.00	0	0.00	29.85	2	8,177	0.02%
2021/02/17	13	29.52	14	29.69	29.80	-1	8,166	-0.01%
2021/02/05	5	29.15	1	29.35	29.40	4	8,095	0.05%
2021/02/04	7	28.97	0	0.00	29.20	7	8,069	0.09%
2021/02/03	1	28.95	1	29.15	29.10	0	8,116	0.00%
2021/02/02	1.1	28.99	0	0.00	29.15	1.1	8,300	0.01%
2021/02/01	3	28.80	0	0.00	28.80	3	8,314	0.04%
2021/01/27	1	29.40	0	0.00	29.25	1	8,114	0.01%
2021/01/26	1	29.05	4	29.05	29.20	-3	8,064	-0.04%
2021/01/25	0.1	29.05	0	0.00	29.20	0.1	7,998	0.00%
2021/01/22	4.8	29.09	0	0.00	29.15	4.8	7,970	0.06%
2021/01/21	6.1	29.32	0	0.00	29.10	6.1	7,896	0.08%
2021/01/20	14.1	29.49	0	0.00	29.05	14.1	7,834	0.18%
2021/01/19	4.1	29.97	0	0.00	30.00	4.1	7,606	0.05%
2021/01/18	13.2	30.02	0	0.00	30.05	13.2	7,515	0.18%
2021/01/15	2.1	30.40	3	30.42	30.30	-1	7,417	-0.01%
2021/01/14	4.2	30.65	0	0.00	30.60	4.2	7,333	0.06%
2021/01/13	2	30.45	0	0.00	30.50	2	7,286	0.03%
2021/01/12	1	30.45	2	30.43	30.65	-1	7,175	-0.01%
2021/01/11	8	30.61	1	30.80	30.70	7	7,046	0.10%
2021/01/08	1	30.40	1	30.70	30.70	0	6,961	0.00%
2021/01/07	0	0.00	1	30.70	30.75	-1	6,847	-0.01%
2021/01/06	2.2	30.58	0	0.00	30.55	2.2	6,764	0.03%
2021/01/05	5	30.76	8	30.85	30.75	-3	6,625	-0.05%
2021/01/04	2	31.13	0	31.30	31.10	2	6,574	0.03%
2020/12/31	2	31.35	9.1	31.60	31.70	-7.1	6,471	-0.11%
2020/12/30	0	0.00	0	31.30	31.40	0	6,357	0.00%
2020/12/29	0.5	31.30	5	31.25	31.30	-4.5	6,295	-0.07%
2020/12/28	11	31.35	6	31.25	31.30	5	6,252	0.08%
2020/12/25	3	30.80	2	30.80	30.90	1	6,079	0.02%
2020/12/24	0.5	30.75	5	30.75	30.75	-4.5	6,060	-0.07%
2020/12/23	6.1	30.30	0	0.00	30.55	6.1	6,010	0.10%
2020/12/22	1	30.90	7	30.70	30.50	-6	5,905	-0.10%
2020/12/21	2	31.20	0	0.00	31.20	2	5,914	0.03%
2020/12/15	5	30.69	3	30.75	30.40	2	5,726	0.03%
2020/12/11	4	30.80	0	0.00	30.75	4	5,561	0.07%
2020/12/10	6.3	30.76	0	0.00	30.80	6.3	5,481	0.11%
2020/12/09	3.2	30.86	0	0.00	30.85	3.2	5,395	0.06%
2020/12/08	6.1	31.03	0	0.00	30.95	6.1	5,338	0.11%
2020/12/04	1	31.65	0	0.00	31.60	1	5,173	0.02%
2020/12/03	8	31.34	0	0.00	31.30	8	5,041	0.16%
2020/12/02	3	31.05	0	0.00	31.05	3	4,954	0.06%
2020/11/30	6.1	31.22	1	31.25	31.45	5.1	4,828	0.10%
2020/11/27	5	31.18	0	0.00	31.25	5	4,585	0.11%
2020/11/23	0.1	31.45	0	0.00	31.40	0.1	4,451	0.00%
2020/11/20	1.1	31.26	2	31.25	31.40	-1	4,370	-0.02%
2020/11/19	1	31.60	1	31.65	31.45	0	4,340	0.00%
2020/11/18	8	31.78	1	31.70	31.80	7	4,278	0.16%
2020/11/17	1.2	31.48	0	0.00	31.55	1.2	4,224	0.03%
2020/11/16	1	31.30	0	0.00	31.65	1	4,265	0.02%
2020/11/13	0	0.00	2	31.30	31.30	-2	4,215	-0.05%
2020/11/11	1	31.70	0	0.00	31.70	1	4,260	0.02%
2020/11/10	3	31.98	0	0.00	31.60	3	4,349	0.07%
2020/11/05	0	0.00	4	30.55	30.20	-4	4,152	-0.10%
2020/11/03	0	0.00	2	30.40	30.30	-2	4,264	-0.05%
2020/11/02	3	30.25	0	0.00	30.25	3	4,339	0.07%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/22	4	30.60	0	0.00	30.60	4	4,706	0.08%
2020/10/16	1	30.70	0	0.00	30.65	1	4,774	0.02%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/08	0	0.00	0	31.45	31.25	0	4,958	0.00%
2020/10/06	2	31.60	2	31.60	31.60	0	5,148	0.00%
2020/09/25	0	0.00	2	30.70	30.75	-2	5,650	-0.04%
2020/09/24	9	30.64	1	30.85	30.35	8	5,649	0.14%
2020/09/15	0	32.20	1	32.15	32.15	-1	5,947	-0.02%
2020/09/14	1	31.95	2	31.95	32.05	-1	6,119	-0.02%
2020/09/11	8	32.06	0	0.00	31.95	8	6,242	0.13%
2020/09/09	1	32.20	0	0.00	32.15	1	6,405	0.02%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/07	0	0.00	3	32.45	32.40	-3	6,545	-0.05%
2020/09/01	0	0.00	1	32.35	32.35	-1	6,902	-0.01%
2020/08/27	5	32.55	0	0.00	32.60	5	7,065	0.07%
2020/08/26	1	32.85	1	32.90	32.85	0	7,156	0.00%
2020/08/25	0	0.00	1	33.10	33.00	-1	7,334	-0.01%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/20	2	32.30	0	0.00	32.35	2	8,286	0.02%
2020/08/19	1	33.30	2	33.60	33.20	-1	8,499	-0.01%
2020/08/18	1	33.40	0	0.00	33.45	1	8,829	0.01%
2020/08/17	6	34.10	5	33.94	33.95	1	8,870	0.01%
2020/08/14	1	33.45	5	33.51	33.95	-4	9,002	-0.04%
2020/08/13	0	0.00	2	32.65	32.70	-2	8,977	-0.02%
2020/08/12	3	32.27	0	0.00	32.25	3	9,114	0.03%
2020/08/11	4	32.29	0	0.00	32.20	4	9,109	0.04%
2020/08/10	0	0.00	2	32.50	32.60	-2	9,056	-0.02%
2020/08/07	7	32.61	0	0.00	32.45	7	9,038	0.08%
2020/08/06	4	33.15	0	0.00	33.00	4	8,906	0.04%
2020/08/05	1	33.45	2	33.70	33.30	-1	8,831	-0.01%
2020/08/04	0	0.00	1	33.30	33.30	-1	8,797	-0.01%
2020/08/03	1	33.10	0	0.00	32.95	1	8,789	0.01%
2020/07/31	4	33.40	1	33.60	33.30	3	8,736	0.03%
2020/07/30	5	33.35	0	0.00	33.35	5	8,663	0.06%
2020/07/29	2	33.48	0	0.00	33.55	2	8,611	0.02%
2020/07/27	1	34.10	0	0.00	34.05	1	8,606	0.01%
2020/07/23	0	0.00	3	34.70	34.80	-3	8,675	-0.03%
2020/07/22	0	0.00	1	34.85	34.80	-1	8,716	-0.01%
2020/07/21	1	35.05	0	0.00	34.95	1	8,690	0.01%
2020/07/20	0	0.00	0.8	35.10	34.90	-0.8	8,684	-0.01%
2020/07/17	4	34.93	20	34.95	35.00	-16	8,719	-0.18%
2020/07/16	5	35.10	0	0.00	34.80	5	8,743	0.06%
2020/07/14	3	34.87	0	0.00	34.70	3	8,641	0.03%
2020/07/13	5	35.16	2	35.15	35.20	3	8,580	0.03%
2020/07/10	3	35.57	1	35.40	35.40	2	8,536	0.02%
2020/07/09	5	36.20	1	36.05	36.05	4	8,495	0.05%
2020/07/07	0	0.00	3	37.00	37.15	-3	8,331	-0.04%
2020/07/06	3	37.10	5	37.12	37.15	-2	8,400	-0.02%
2020/07/03	1	37.00	4	37.03	37.05	-3	8,455	-0.04%
2020/07/02	2	36.75	3	36.75	36.75	-1	8,519	-0.01%
2020/07/01	1	36.65	2	36.50	36.50	-1	8,500	-0.01%
2020/06/29	0	0.00	4	36.45	36.50	-4	8,476	-0.05%
2020/06/24	6	37.05	1	36.80	36.85	5	8,512	0.06%
2020/06/23	1	36.50	0	0.00	36.55	1	8,468	0.01%
2020/06/22	5	36.37	0	0.00	36.15	5	8,436	0.06%
2020/06/19	6	36.73	0	0.00	36.50	6	8,394	0.07%
2020/06/18	4	36.84	3	36.87	36.80	1	8,374	0.01%
2020/06/17	1	37.10	1	37.05	37.20	0	8,354	0.00%
2020/06/16	0	0.00	2	37.20	37.55	-2	8,408	-0.02%
2020/06/15	1	37.50	0	0.00	37.05	1	8,556	0.01%
2020/06/12	2	37.65	2	37.05	37.50	0	8,674	0.00%
2020/06/11	0	0.00	4	38.06	38.00	-4	8,813	-0.05%
2020/06/05	1	38.65	1	38.40	38.65	0	9,102	0.00%
2020/06/04	8	38.34	12	38.33	38.40	-4	9,142	-0.04%
2020/06/02	5	38.14	0	0.00	38.15	5	9,169	0.05%
2020/06/01	14	38.52	4	38.25	38.30	10	9,129	0.11%
2020/05/29	1	37.80	6	38.00	37.70	-5	9,010	-0.06%
2020/05/28	26	39.16	49	39.21	38.45	-23	8,816	-0.26%
2020/05/27	15	39.08	11	39.22	39.30	4	8,620	0.05%
2020/05/26	21	38.10	4	38.08	38.25	17	8,258	0.21%
2020/05/25	6	36.98	42	37.07	37.30	-36	8,000	-0.45%
2020/05/22	1	35.50	6	35.58	35.45	-5	7,693	-0.06%
2020/05/21	8	35.62	16	35.79	36.10	-8	7,691	-0.10%
2020/05/20	58	35.07	5	35.00	35.10	53	7,521	0.70%
2020/05/19	2	34.60	3	34.78	34.55	-1	7,388	-0.01%
2020/05/18	1	33.55	0	0.00	33.80	1	7,228	0.01%
2020/05/15	1	33.50	1	33.60	33.50	0	7,222	0.00%
2020/05/14	1	33.65	1	33.80	33.60	0	7,235	0.00%
2020/05/12	0	0.00	1	33.45	33.40	-1	7,238	-0.01%
2020/05/11	7	33.91	5	33.86	33.85	2	7,256	0.03%
2020/05/08	1	33.45	0	0.00	33.50	1	7,211	0.01%
2020/05/06	1	33.35	0	0.00	33.40	1	7,249	0.01%
2020/05/05	0	0.00	1	33.35	33.35	-1	7,266	-0.01%
2020/05/04	1	33.35	7	33.30	33.45	-6	7,260	-0.08%
2020/04/30	2	34.30	0	0.00	34.10	2	7,241	0.03%
2020/04/29	2	34.05	1	33.70	34.00	1	7,203	0.01%
2020/04/28	2	32.80	0	0.00	33.05	2	7,169	0.03%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/21	0	0.00	2	31.50	31.50	-2	7,353	-0.03%
2020/04/20	1	32.00	0	0.00	32.35	1	7,329	0.01%
2020/04/17	1	32.40	0	0.00	32.25	1	7,385	0.01%
2020/04/15	0	0.00	1	32.35	32.45	-1	7,373	-0.01%
2020/04/10	6	31.65	28	31.49	31.65	-22	7,340	-0.30%
2020/04/09	12	31.70	10	31.40	31.65	2	7,379	0.03%
2020/04/08	7	29.91	1	29.50	30.00	6	7,202	0.08%
2020/04/07	15	28.97	0	0.00	28.85	15	7,087	0.21%
2020/04/06	1	28.25	7	28.34	28.40	-6	7,010	-0.09%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	2	28.70	1	28.80	28.75	1	7,040	0.01%
2020/03/26	0	0.00	2	29.48	29.40	-2	7,663	-0.03%
2020/03/24	0	0.00	3	29.02	28.90	-3	7,785	-0.04%
2020/03/23	2	28.00	3	28.23	27.80	-1	7,672	-0.01%
2020/03/20	15	27.84	2	27.88	27.55	13	7,571	0.17%
2020/03/19	1	26.50	2	27.00	27.05	-1	7,399	-0.01%
2020/03/18	1	28.10	10	28.13	27.80	-9	7,203	-0.12%
2020/03/17	5	28.40	0	0.00	28.40	5	7,053	0.07%
2020/03/16	2	29.80	0	0.00	29.60	2	6,780	0.03%
2020/03/13	4	28.96	0	0.00	29.70	4	6,662	0.06%
2020/03/12	1	31.50	0	0.00	31.10	1	6,318	0.02%
2020/03/11	1	32.40	0	0.00	32.40	1	6,086	0.02%
2020/03/10	6	32.36	0	0.00	32.65	6	5,987	0.10%
2020/03/09	0	0.00	6	33.00	33.00	-6	5,850	-0.10%
2020/03/06	1	34.35	0	0.00	33.70	1	5,719	0.02%
2020/03/05	2	34.15	0	0.00	34.35	2	5,609	0.04%
2020/03/04	2	33.80	7	34.04	34.25	-5	5,566	-0.09%
2020/03/02	2	33.70	0	0.00	33.70	2	5,379	0.04%
2020/02/27	3	34.50	0	0.00	34.50	3	5,370	0.06%
2020/02/26	5	34.70	1	34.55	34.55	4	5,273	0.08%
2020/02/21	2	35.40	0	0.00	35.50	2	5,102	0.04%
2020/02/19	0	0.00	2	36.00	36.05	-2	5,028	-0.04%
2020/02/18	2	35.40	0	0.00	35.65	2	5,034	0.04%
2020/02/12	0	0.00	2	36.00	36.00	-2	5,116	-0.04%
2020/02/10	6	35.71	3	36.15	35.80	3	5,115	0.06%
2020/02/06	1	36.50	0	0.00	36.55	1	5,057	0.02%
2020/02/05	1	36.05	1	36.05	36.05	0	5,043	0.00%
2020/02/04	1	35.50	0	0.00	36.20	1	5,041	0.02%
2020/02/03	0	0.00	2	35.60	35.55	-2	5,036	-0.04%
2020/01/31	4	36.29	4	36.75	36.15	0	4,993	0.00%
2020/01/30	0	0.00	43	36.17	36.05	-43	4,953	-0.87%
2020/01/17	9	38.82	0	0.00	39.00	9	4,737	0.19%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/15	0	0.00	2	38.70	38.55	-2	4,738	-0.04%
2020/01/10	0	0.00	2	38.60	38.25	-2	4,654	-0.04%
2020/01/09	0	0.00	1	38.10	38.15	-1	4,598	-0.02%
2020/01/08	0	0.00	8	37.78	37.50	-8	4,609	-0.17%
2020/01/06	1	37.95	1	38.45	37.90	0	4,573	0.00%
2020/01/03	5	39.10	0	0.00	38.85	5	4,539	0.11%
2019/12/30	0	0.00	1	38.40	38.60	-1	4,768	-0.02%
2019/12/26	0	0.00	1	38.45	38.45	-1	4,798	-0.02%
2019/12/25	14	39.50	0	0.00	38.80	14	4,861	0.29%
2019/12/24	12	39.89	12	39.95	39.20	0	4,788	0.00%
2019/12/23	5	39.23	14	39.22	39.70	-9	4,536	-0.20%
2019/12/20	21	37.46	11	37.85	38.15	10	4,277	0.23%
2019/12/19	0	0.00	5	36.30	36.30	-5	4,074	-0.12%
2019/12/13	0	0.00	1	36.25	36.10	-1	4,156	-0.02%
2019/12/11	1	35.65	1	35.80	35.90	0	4,161	0.00%
2019/11/25	0	0.00	1	36.40	36.35	-1	5,389	-0.02%
2019/11/21	1	36.45	3	36.40	36.40	-2	5,538	-0.04%
2019/11/20	3	36.20	1	36.20	36.20	2	5,676	0.04%
2019/11/18	0	0.00	1	35.85	36.05	-1	5,999	-0.02%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/11	2	36.30	1	36.40	36.30	1	6,819	0.01%
2019/11/07	0	0.00	2	36.40	36.40	-2	6,949	-0.03%
2019/11/05	0	0.00	2	36.20	36.35	-2	6,996	-0.03%
2019/11/01	1	36.00	2	35.90	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/29	0	0.00	2	35.78	35.85	-2	7,215	-0.03%
2019/10/28	2	35.85	0	0.00	35.85	2	7,216	0.03%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/18	1	35.15	0	0.00	35.00	1	7,716	0.01%
2019/10/15	1	34.90	0	0.00	35.25	1	7,743	0.01%
2019/10/14	0	0.00	1	35.00	35.05	-1	7,774	-0.01%
2019/10/09	0	0.00	10	34.70	34.70	-10	7,766	-0.13%
2019/10/08	1	34.90	0	0.00	34.60	1	7,801	0.01%
2019/10/07	3	35.18	6	35.17	35.05	-3	7,855	-0.04%
2019/10/04	20	35.89	4	35.51	35.55	16	7,834	0.20%
2019/10/03	0	0.00	1	34.20	34.15	-1	7,590	-0.01%
2019/10/02	17	34.55	5	34.70	34.40	12	7,546	0.16%
2019/10/01	2	35.30	0	0.00	35.00	2	7,485	0.03%
2019/09/26	3	35.43	2	35.35	35.35	1	7,460	0.01%
2019/09/25	3	35.37	0	0.00	35.45	3	7,696	0.04%
2019/09/24	6	36.12	0	0.00	36.05	6	7,775	0.08%
2019/09/23	2	36.60	0	0.00	36.40	2	7,764	0.03%
2019/09/17	7	36.72	0	0.00	36.85	7	7,752	0.09%
2019/09/11	1	36.10	0	0.00	36.30	1	7,899	0.01%
2019/09/10	2	36.90	0	0.00	36.90	2	7,699	0.03%
2019/09/06	0	0.00	1	38.00	38.35	-1	7,669	-0.01%
2019/09/02	3	37.90	0	0.00	37.95	3	8,115	0.04%
2019/08/30	0	0.00	3	37.98	37.90	-3	8,344	-0.04%
2019/08/29	0	0.00	1	37.50	37.85	-1	8,426	-0.01%
2019/08/28	1	37.65	5	37.45	37.45	-4	8,481	-0.05%
2019/08/27	1	36.70	0	0.00	36.95	1	8,774	0.01%
2019/08/23	2	36.75	0	0.00	37.25	2	9,013	0.02%
2019/08/22	5	37.22	4	37.00	37.00	1	9,038	0.01%
2019/08/21	11	37.75	0	0.00	37.65	11	9,293	0.12%
2019/08/20	10	38.20	0	0.00	38.30	10	9,196	0.11%
2019/08/19	2	38.15	1	38.10	38.30	1	9,228	0.01%
2019/08/16	0	0.00	2	38.45	38.40	-2	9,282	-0.02%
2019/08/15	3	38.18	0	0.00	38.00	3	9,293	0.03%
2019/08/14	0	0.00	2	40.00	40.10	-2	9,113	-0.02%
2019/08/13	0	0.00	1	40.05	40.10	-1	9,178	-0.01%
2019/08/12	1	41.45	1	41.25	41.00	0	9,170	0.00%
2019/08/07	4	41.33	0	0.00	41.10	4	9,683	0.04%
2019/08/06	2	40.50	0	0.00	40.80	2	9,911	0.02%
2019/08/02	0	0.00	10	40.80	41.00	-10	10,138	-0.10%
2019/08/01	1	41.40	0	0.00	41.50	1	10,186	0.01%
2019/07/30	0	0.00	10	41.80	41.75	-10	10,202	-0.10%
2019/07/29	13	41.99	2	41.50	41.65	11	10,205	0.11%
2019/07/25	7	42.06	0	0.00	41.85	7	10,062	0.07%
2019/07/24	5	42.60	1	42.55	42.15	4	9,995	0.04%
2019/07/23	1	43.40	0	0.00	43.45	1	9,924	0.01%
2019/07/22	1	43.25	0	0.00	43.15	1	9,817	0.01%
2019/07/12	1	43.70	1	43.70	43.70	0	10,270	0.00%
2019/07/11	27	43.96	0	0.00	44.00	27	10,293	0.26%
2019/07/10	0	0.00	2	44.65	44.75	-2	10,253	-0.02%
2019/07/09	10	44.10	0	0.00	44.10	10	10,236	0.10%
2019/07/03	7	44.46	2	44.20	44.15	5	10,472	0.05%
2019/07/02	0	0.00	11	44.22	43.65	-11	10,439	-0.11%
2019/07/01	1	44.80	0	0.00	44.75	1	10,168	0.01%
2019/06/27	0	0.00	1	46.20	46.20	-1	10,077	-0.01%
2019/06/26	0	0.00	1	46.30	45.95	-1	10,104	-0.01%
2019/06/21	1	45.80	5	45.70	46.00	-4	10,142	-0.04%
2019/06/20	1	46.50	0	0.00	45.80	1	10,080	0.01%
2019/06/14	1	46.00	0	0.00	45.85	1	10,304	0.01%
2019/06/12	0	0.00	117	45.61	45.25	-117	10,239	-1.14%	大賣/鉅額交易
2019/06/11	5	46.61	8	46.36	46.60	-3	10,093	-0.03%
2019/06/10	0	0.00	1	46.75	46.95	-1	9,991	-0.01%
2019/06/06	2	46.10	1	46.65	46.65	1	9,936	0.01%
2019/06/05	2	44.80	4	45.34	46.15	-2	9,787	-0.02%
2019/06/04	9	44.88	2	45.25	44.85	7	9,755	0.07%
2019/06/03	4	44.84	4	44.73	45.35	0	9,809	0.00%
2019/05/31	0	0.00	10	43.30	43.50	-10	9,778	-0.10%
2019/05/30	0	0.00	12	42.88	43.10	-12	9,951	-0.12%
2019/05/29	1	40.80	6	41.68	42.00	-5	9,912	-0.05%
2019/05/28	45	41.99	0	0.00	41.00	45	10,025	0.45%
2019/05/27	0	0.00	1	43.05	43.05	-1	9,964	-0.01%
2019/05/24	1	42.55	0	0.00	42.95	1	9,945	0.01%
2019/05/23	1	42.80	0	0.00	42.70	1	9,844	0.01%
2019/05/22	4	42.78	3	42.83	42.70	1	9,671	0.01%
2019/05/21	0	0.00	3	41.30	41.70	-3	9,494	-0.03%
2019/05/20	1	40.75	2	41.55	40.55	-1	9,346	-0.01%
2019/05/17	111	40.35	0	0.00	40.15	111	9,186	1.21%	大買/鉅額交易
2019/05/16	1	40.90	0	0.00	40.45	1	9,115	0.01%
2019/05/15	2.2	40.56	3	40.47	41.25	-0.8	9,035	-0.01%
2019/05/14	2	39.20	0	0.00	39.20	2	8,733	0.02%
2019/05/13	2	38.50	6	38.95	38.95	-4	8,592	-0.05%
2019/05/10	3	36.55	0	0.00	36.60	3	8,370	0.04%
2019/05/09	3	36.92	1	36.85	36.55	2	8,403	0.02%
2019/05/07	1	37.35	0	0.00	37.35	1	8,319	0.01%
2019/05/06	2	37.35	1	37.35	37.40	1	8,304	0.01%
2019/05/03	0	0.00	1	37.45	37.50	-1	8,291	-0.01%
2019/05/02	1	37.45	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.30	0	0.00	37.55	1	8,304	0.01%
2019/04/24	0.2	37.50	0	0.00	37.50	0.2	8,339	0.00%
2019/04/23	7	37.32	0	0.00	37.25	7	8,386	0.08%
2019/04/22	0	0.00	2	38.05	37.55	-2	8,312	-0.02%
2019/04/19	0	0.00	3	36.87	37.00	-3	8,162	-0.04%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	1	35.45	35.60	-1	7,948	-0.01%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/08	1	35.50	0	0.00	35.70	1	7,903	0.01%
2019/04/02	0	0.00	2	35.78	35.85	-2	7,927	-0.03%
2019/03/29	1	35.60	1	36.00	36.00	0	7,748	0.00%
2019/03/26	1	35.20	20	35.15	35.20	-19	7,808	-0.24%
2019/03/22	0	0.00	1	34.95	35.05	-1	7,862	-0.01%
2019/03/21	2	35.10	8	34.91	35.05	-6	7,814	-0.08%
2019/03/20	3	35.83	6	36.02	35.85	-3	7,682	-0.04%
2019/03/14	15	34.58	0	0.00	34.55	15	7,577	0.20%
2019/03/13	5	34.45	0	0.00	34.45	5	7,578	0.07%
2019/03/11	1	34.35	1	34.35	34.35	0	7,725	0.00%
2019/03/08	0	0.00	31.2	34.11	34.35	-31.2	7,967	-0.39%
2019/03/07	5	34.60	0	0.00	34.75	5	8,439	0.06%
2019/03/06	12	34.91	11	34.56	35.00	1	8,428	0.01%
2019/03/05	10.2	34.16	1.8	34.39	34.45	8.4	8,237	0.10%
2019/03/04	7	33.16	1	33.25	33.25	6	8,038	0.07%
2019/02/27	15	32.59	3	32.77	33.00	12	8,031	0.15%
2019/02/22	0	0.00	2	30.90	31.00	-2	7,732	-0.03%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	0	0.00	3	31.00	31.00	-3	8,001	-0.04%
2019/02/19	1	30.90	23	31.00	30.95	-22	8,135	-0.27%
2019/02/18	3	31.05	0	0.00	31.05	3	8,213	0.04%
2019/02/15	1	31.00	0	0.00	31.10	1	8,357	0.01%
2019/02/14	11	31.18	0	0.00	31.05	11	8,407	0.13%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/02/12	0	0.00	8	30.65	30.60	-8	8,326	-0.10%
2019/02/11	2	30.90	0	0.00	30.90	2	8,344	0.02%
2019/01/30	0	0.00	5	31.12	31.15	-5	8,698	-0.06%
2019/01/29	1	30.90	0	0.00	31.00	1	8,605	0.01%
2019/01/28	1	30.85	0	0.00	30.95	1	8,594	0.01%
2019/01/25	2	30.83	0	0.00	30.85	2	8,675	0.02%
2019/01/24	2	30.80	0	0.00	30.90	2	8,783	0.02%
2019/01/21	2	30.95	2	31.00	30.95	0	9,736	0.00%
2019/01/11	0	0.00	5	30.80	30.75	-5	10,533	-0.05%
2019/01/09	4	30.78	4	30.81	30.80	0	10,863	0.00%
2019/01/07	0	0.00	14	30.70	30.65	-14	10,963	-0.13%
2019/01/02	4	30.24	5	30.30	30.20	-1	11,309	-0.01%
2018/12/28	5	30.65	0	0.00	30.55	5	11,396	0.04%
2018/12/27	0	0.00	2	30.10	30.15	-2	11,526	-0.02%
2018/12/26	5	29.70	0	0.00	29.60	5	11,643	0.04%
2018/12/25	4	30.06	0	0.00	29.90	4	11,699	0.03%
2018/12/21	2	30.53	0	0.00	30.70	2	12,358	0.02%
2018/12/20	2	30.53	0	0.00	30.60	2	12,439	0.02%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/18	1	30.60	5	31.05	30.70	-4	12,853	-0.03%
2018/12/17	4	30.69	158	30.75	30.65	-154	12,869	-1.20%	大賣/鉅額交易
2018/12/14	5	30.90	5	30.75	30.75	0	12,925	0.00%
2018/12/13	15	30.75	0	0.00	30.85	15	12,911	0.12%
2018/12/07	1	30.55	10	30.60	30.55	-9	12,512	-0.07%
2018/12/03	10	31.65	2	31.30	31.45	8	12,293	0.07%
2018/11/28	5	30.80	1	31.00	31.10	4	11,210	0.04%
2018/11/27	0	0.00	1	30.90	30.85	-1	11,055	-0.01%
2018/11/23	1	31.75	0	0.00	31.85	1	10,832	0.01%
2018/11/22	1.2	31.80	0	0.00	31.70	1.2	10,775	0.01%
2018/11/21	1	32.60	0.1	32.70	32.60	0.9	10,602	0.01%
2018/11/20	1	33.15	0	0.00	33.10	1	10,498	0.01%
2018/11/19	1	32.70	10	33.00	32.85	-9	10,461	-0.09%
2018/11/16	150	32.50	21	32.55	32.55	129	10,410	1.24%	大買/鉅額交易
2018/11/15	12	32.27	3	31.88	31.90	9	10,355	0.09%
2018/11/14	2	31.98	0	0.00	32.00	2	10,300	0.02%
2018/11/13	1	31.35	0	0.00	31.30	1	10,161	0.01%
2018/11/12	0	0.00	4	31.55	31.35	-4	10,092	-0.04%
2018/11/08	5	30.90	0	0.00	30.95	5	10,009	0.05%
2018/11/07	7.1	31.26	4.2	31.08	31.15	2.9	9,901	0.03%
2018/11/02	1.3	30.55	0	0.00	30.55	1.3	9,579	0.01%
2018/11/01	1.3	30.25	12	30.11	30.00	-10.7	9,521	-0.11%
2018/10/31	1	30.65	2	30.48	30.70	-1	9,368	-0.01%
2018/10/30	11	30.36	12	30.05	30.35	-1	9,227	-0.01%
2018/10/29	1	30.80	0	0.00	30.90	1	8,839	0.01%
2018/10/26	12	29.98	7	29.75	29.50	5	8,379	0.06%
2018/10/25	25	29.45	25	29.35	28.85	0	8,182	0.00%
2018/10/24	0	0.00	6	29.00	29.25	-6	8,066	-0.07%
2018/10/23	2	29.78	2	29.50	29.05	0	8,025	0.00%
2018/10/19	1	29.10	3	29.48	29.05	-2	7,663	-0.03%
2018/10/18	9	29.34	11	29.52	29.60	-2	7,530	-0.03%
2018/10/15	1	27.50	1	27.45	27.40	0	7,120	0.00%
2018/10/12	4	27.65	1	28.50	28.40	3	7,056	0.04%
2018/10/11	1.2	27.15	0	0.00	27.05	1.2	6,948	0.02%
2018/10/09	0	0.00	1	28.65	28.50	-1	6,786	-0.01%
2018/10/05	0	0.00	22	28.32	28.35	-22	6,666	-0.33%
2018/10/03	10	30.15	7	30.03	29.80	3	6,320	0.05%
2018/10/02	0	0.00	2.2	29.66	29.50	-2.2	6,271	-0.04%
2018/10/01	7	30.35	2	30.30	30.25	5	6,159	0.08%
2018/09/28	2	29.68	4	29.68	29.90	-2	6,166	-0.03%
2018/09/27	12	28.60	22	28.66	29.00	-10	6,027	-0.17%
2018/09/26	2	28.75	14	28.29	28.55	-12	5,961	-0.20%
2018/09/25	8.8	27.72	10	27.75	28.05	-1.2	5,714	-0.02%
2018/09/21	1.2	26.90	4	26.95	26.95	-2.8	5,414	-0.05%
2018/09/20	0	0.00	4	26.36	26.50	-4	5,337	-0.07%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	7	26.09	26.10	-7	5,183	-0.14%
2018/09/17	2	25.80	0	0.00	25.80	2	5,084	0.04%
2018/09/14	2	25.85	0	0.00	25.70	2	5,095	0.04%
2018/09/13	0	0.00	3	25.90	25.85	-3	5,079	-0.06%
2018/09/12	0	0.00	4	25.68	25.75	-4	5,054	-0.08%
2018/09/10	2	25.35	0	0.00	25.50	2	4,982	0.04%
2018/09/06	2	25.65	0	0.00	25.75	2	4,944	0.04%
2018/09/05	0	0.00	6	25.85	25.90	-6	4,864	-0.12%
2018/08/31	0	0.00	1	25.65	25.90	-1	4,769	-0.02%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/24	10	26.00	0	0.00	26.15	10	4,600	0.22%
2018/08/23	0	0.00	2	26.10	26.10	-2	4,819	-0.04%
2018/08/22	2	26.00	6	25.80	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	5	25.38	25.50	-5	4,563	-0.11%
2018/08/20	0	0.00	2	25.20	25.20	-2	4,507	-0.04%
2018/08/17	0	0.00	18	25.25	25.15	-18	4,531	-0.40%
2018/08/16	0	0.00	1	25.05	25.00	-1	4,539	-0.02%
2018/08/13	0	0.00	5	25.35	25.10	-5	4,479	-0.11%
2018/08/10	0	0.00	1	25.10	25.25	-1	4,372	-0.02%
2018/08/09	0	0.00	2	24.95	25.00	-2	4,318	-0.05%
2018/08/08	0	0.00	3	24.97	25.05	-3	4,309	-0.07%
2018/08/03	0	0.00	8	24.70	24.70	-8	4,394	-0.18%
2018/08/02	0	0.00	6	24.60	24.65	-6	4,364	-0.14%
2018/08/01	1	24.60	0	0.00	24.60	1	4,348	0.02%
2018/07/31	1	24.65	10	24.65	24.85	-9	4,281	-0.21%
2018/07/26	0	0.00	10	25.00	25.00	-10	4,053	-0.25%
2018/07/25	1	25.05	0	0.00	25.05	1	4,044	0.02%
2018/07/23	1	25.05	1	25.05	25.10	0	4,031	0.00%
2018/07/20	4	25.03	0	0.00	25.15	4	4,010	0.10%
2018/07/18	0	0.00	3	25.22	25.10	-3	3,933	-0.08%
2018/07/17	0	0.00	5	24.94	25.15	-5	3,878	-0.13%
2018/07/16	2	24.70	2	24.65	24.80	0	3,760	0.00%
2018/07/13	0	0.00	1	24.50	24.50	-1	3,724	-0.03%
2018/07/12	0	0.00	6	24.39	24.35	-6	3,683	-0.16%
2018/07/06	9	24.39	2	24.45	24.30	7	3,494	0.20%
2018/07/05	0	0.00	32	24.15	24.30	-32	3,275	-0.98%
2018/07/04	0	0.00	10	24.05	24.05	-10	3,025	-0.33%
2018/06/27	0	0.00	1	23.40	23.40	-1	2,816	-0.04%
2018/06/25	0	0.00	5	23.45	23.55	-5	2,819	-0.18%
2018/06/22	0	0.00	2	23.45	23.50	-2	2,797	-0.07%
2018/06/21	0	0.00	12	23.45	23.60	-12	2,792	-0.43%
2018/06/06	0	0.00	0.8	23.75	23.85	-0.8	2,759	-0.03%
2018/06/05	0	0.00	2	23.85	23.80	-2	2,758	-0.07%
2018/05/29	2	23.85	0	0.00	23.90	2	2,348	0.09%
2018/05/25	0	0.00	6	23.90	23.95	-6	2,352	-0.26%
2018/05/22	0	0.00	10	23.75	23.70	-10	2,266	-0.44%
2018/05/16	0	0.00	10	23.35	23.40	-10	2,301	-0.43%
2018/05/14	0	0.00	5	23.05	23.35	-5	2,391	-0.21%
2018/05/09	10	22.40	0	0.00	22.40	10	2,295	0.44%
2018/05/04	0	0.00	1	22.50	22.45	-1	2,326	-0.04%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/18	2	23.20	0	0.00	23.00	2	2,395	0.08%
2018/04/17	2	23.15	2	23.15	23.20	0	2,387	0.00%
2018/04/12	1	22.80	0	0.00	22.85	1	2,341	0.04%
2018/04/11	0	0.00	20	22.63	22.60	-20	2,335	-0.86%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/19	10	22.90	0	0.00	22.85	10	2,367	0.42%
2018/03/16	0	0.00	2	22.85	22.90	-2	2,383	-0.08%
2018/03/15	3	22.80	0	0.00	22.75	3	2,348	0.13%
2018/03/14	1	22.75	0	0.00	22.80	1	2,361	0.04%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/08	1	22.35	0	0.00	22.45	1	2,379	0.04%
2018/03/06	2	22.25	0	0.00	22.25	2	2,385	0.08%
2018/02/09	21	21.89	0	0.00	21.85	21	2,588	0.81%
2018/02/06	1	22.80	0	0.00	22.35	1	2,537	0.04%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/01/31	1	23.60	0	0.00	23.85	1	2,504	0.04%
2018/01/30	11	23.70	0	0.00	23.65	11	2,499	0.44%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/12	3	23.72	1	23.80	23.75	2	2,540	0.08%
2018/01/10	0	0.00	6	23.65	23.80	-6	2,517	-0.24%
2018/01/09	0	0.00	5	23.60	23.70	-5	2,511	-0.20%
2018/01/05	1	23.70	0	0.00	23.65	1	2,586	0.04%
2018/01/03	2	23.68	0	0.00	23.70	2	2,689	0.07%
2018/01/02	6	23.71	0	0.00	23.65	6	2,722	0.22%