台灣高鐵 (2633)-元大-花蓮券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	5	29.60	0	0.00	29.60	5	3,350	0.15%
2024/04/16	4.1	29.66	1	29.80	29.55	3.1	3,313	0.09%
2024/04/15	0	0.00	3	30.02	30.00	-3	3,219	-0.09%
2024/04/08	0.1	30.05	0	0.00	30.10	0.1	3,219	0.00%
2024/03/28	0	0.00	3	30.08	30.15	-3	3,256	-0.09%
2024/03/26	1.1	30.00	0	0.00	30.00	1.1	3,201	0.03%
2024/03/21	0	0.00	3	30.00	29.95	-3	3,144	-0.10%
2024/03/20	8	29.83	6	29.85	29.75	2	3,177	0.06%
2024/03/19	19	29.87	0	0.00	29.80	19	3,187	0.60%
2024/03/18	0	0.00	0.8	30.20	30.25	-0.8	3,123	-0.03%
2024/03/15	6	29.71	0	0.00	30.35	6	3,112	0.19%
2024/03/14	13	29.99	0.8	30.00	30.10	12.2	2,930	0.42%
2024/03/13	0.1	30.15	1	30.05	30.15	-0.9	2,907	-0.03%
2024/03/11	1	29.90	0	0.00	29.90	1	2,816	0.04%
2024/03/08	3	29.90	1	29.75	29.90	2	2,815	0.07%
2024/03/07	0	29.75	2	29.75	29.70	-2	2,803	-0.07%
2024/03/06	7	29.75	0	0.00	29.70	7	2,766	0.25%
2024/03/05	0	29.80	0	0.00	29.70	0	2,826	0.00%
2024/02/29	0	0.00	3	29.63	30.20	-3	2,824	-0.11%
2024/02/27	0	29.50	0	0.00	29.50	0	2,689	0.00%
2024/02/22	1	29.50	0	0.00	29.35	1	2,713	0.04%
2024/02/21	0	0.00	6	29.55	29.45	-6	2,677	-0.22%
2024/02/20	1.3	29.37	0	0.00	29.35	1.3	2,686	0.05%
2024/02/16	0.2	29.47	0	0.00	29.45	0.2	2,726	0.01%
2024/02/15	1.4	29.46	2	29.40	29.35	-0.6	2,717	-0.02%
2024/02/05	3	29.68	3	29.72	29.75	0	2,630	0.00%
2024/02/02	0	29.85	3	29.80	29.85	-3	2,619	-0.11%
2024/02/01	0	0.00	4	29.80	29.75	-4	2,651	-0.15%
2024/01/30	0.3	29.85	3	29.75	29.70	-2.7	2,649	-0.10%
2024/01/29	1.3	29.74	0	0.00	29.80	1.3	2,681	0.05%
2024/01/26	0.1	29.70	0	0.00	29.85	0.1	2,691	0.00%
2024/01/25	0.1	29.70	0	0.00	29.60	0.1	2,710	0.00%
2024/01/24	0.2	29.77	0	0.00	29.75	0.2	2,697	0.01%
2024/01/23	0.1	29.80	0	0.00	29.80	0.1	2,721	0.00%
2024/01/22	1	29.50	0	0.00	29.70	1	2,807	0.04%
2024/01/19	1	29.55	0	0.00	29.70	1	2,868	0.03%
2024/01/17	8.2	29.55	0	0.00	29.30	8.2	2,977	0.28%
2024/01/15	0	30.20	0	0.00	30.10	0	2,902	0.00%
2024/01/12	1	30.10	0	0.00	30.25	1	2,969	0.03%
2024/01/09	4	30.06	0	0.00	30.05	4	3,037	0.13%
2024/01/03	0	0.00	10	30.40	30.40	-10	3,105	-0.32%
2024/01/02	0	0.00	1	30.80	30.80	-1	3,088	-0.03%
2023/12/28	0	0.00	10	30.63	30.65	-10	3,101	-0.32%
2023/12/26	0	0.00	4.4	30.43	30.45	-4.4	3,073	-0.14%
2023/12/25	0	0.00	0.6	30.35	30.35	-0.6	3,063	-0.02%
2023/12/21	0.1	30.20	0	0.00	30.20	0.1	3,055	0.00%
2023/12/20	0	0.00	3	30.22	30.30	-3	3,053	-0.10%
2023/12/19	2	30.10	0	0.00	30.15	2	3,049	0.07%
2023/12/18	2	30.25	0	0.00	30.15	2	3,105	0.06%
2023/12/15	4	30.33	0	30.40	30.40	4	3,095	0.13%
2023/12/14	0	0.00	1	30.55	30.40	-1	3,068	-0.03%
2023/12/06	0	0.00	0.2	30.25	30.10	-0.2	3,347	-0.01%
2023/12/05	6	30.05	0	0.00	30.15	6	3,348	0.18%
2023/12/04	2	30.05	0	0.00	30.00	2	3,339	0.06%
2023/12/01	2	29.95	0	0.00	29.95	2	3,340	0.06%
2023/11/30	0	0.00	5	29.85	30.10	-5	3,435	-0.15%
2023/11/29	1	30.00	0	0.00	29.85	1	3,341	0.03%
2023/11/27	0.2	30.00	0	0.00	29.85	0.2	3,346	0.01%
2023/11/15	1	29.95	0	0.00	30.15	1	3,240	0.03%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	0.00	6	30.20	30.25	-6	3,278	-0.18%
2023/11/07	4	30.18	0	0.00	30.25	4	3,267	0.12%
2023/11/01	3	29.45	0	0.00	29.50	3	3,288	0.09%
2023/10/31	1	29.35	0	0.00	29.40	1	3,350	0.03%
2023/10/27	9	29.25	0	0.00	29.25	9	3,355	0.27%
2023/10/26	5	29.23	1	29.25	29.15	4	3,287	0.12%
2023/10/25	2	29.55	4	29.55	29.65	-2	3,193	-0.06%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/20	1	29.70	0	0.00	29.60	1	3,131	0.03%
2023/10/18	0	0.00	1	30.10	30.20	-1	3,075	-0.03%
2023/10/13	0	0.00	0.1	30.55	30.40	-0.1	3,125	0.00%
2023/10/12	1	30.30	0	0.00	30.45	1	3,158	0.03%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	0.5	29.91	0	0.00	29.85	0.5	3,229	0.02%
2023/10/02	2	30.25	0	0.00	30.30	2	3,350	0.06%
2023/09/25	1.5	30.13	0	0.00	30.10	1.5	3,509	0.04%
2023/09/21	0.2	30.00	0	0.00	29.85	0.2	3,596	0.01%
2023/09/20	0	0.00	10	30.25	30.15	-10	3,577	-0.28%
2023/09/19	6	30.25	0	0.00	30.20	6	3,584	0.17%
2023/09/18	4	30.73	11	30.85	30.55	-7	3,576	-0.20%
2023/09/15	9	30.85	61	31.03	30.80	-52	3,581	-1.45%
2023/09/14	0	0.00	20	30.48	30.55	-20	3,402	-0.59%
2023/09/11	1	29.75	0	0.00	29.80	1	3,355	0.03%
2023/09/08	6	29.50	0	0.00	29.45	6	3,406	0.18%
2023/09/05	12	29.32	10	29.65	29.75	2	3,470	0.06%
2023/09/04	1	29.90	0	0.00	29.80	1	3,419	0.03%
2023/08/31	15	29.84	10	29.70	29.75	5	3,461	0.14%
2023/08/28	1	29.75	2	29.65	29.50	-1	3,485	-0.03%
2023/08/25	1	30.05	25	30.00	29.85	-24	3,678	-0.65%
2023/08/24	0	0.00	2	29.65	29.60	-2	3,689	-0.05%
2023/08/21	25	29.60	0	0.00	29.40	25	3,887	0.64%
2023/08/18	0	0.00	30	29.50	29.35	-30	3,930	-0.76%
2023/08/17	1	29.15	50	29.13	29.15	-49	4,006	-1.22%
2023/08/16	2	29.15	0	0.00	29.15	2	4,051	0.05%
2023/08/15	2	29.20	0	0.00	29.20	2	4,134	0.05%
2023/08/14	7.4	29.30	2	29.38	29.25	5.4	4,345	0.12%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/08/10	3.2	29.76	0	0.00	29.70	3.2	4,863	0.07%
2023/08/08	1	30.05	0	0.00	29.95	1	5,046	0.02%
2023/08/07	2	29.75	0	0.00	29.90	2	5,030	0.04%
2023/08/04	5.1	29.87	0	0.00	29.80	5.1	5,035	0.10%
2023/08/02	3.4	30.02	0	0.00	29.95	3.4	4,979	0.07%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	1	30.20	3	30.15	30.15	-2	4,910	-0.04%
2023/07/26	1	30.40	1	30.20	30.15	0	4,939	0.00%
2023/07/25	0.1	30.15	1	30.05	30.05	-0.9	4,970	-0.02%
2023/07/24	4	30.15	0	0.00	30.05	4	4,952	0.08%
2023/07/21	4.3	30.22	0	0.00	30.20	4.3	4,954	0.09%
2023/07/20	1.1	30.51	0	0.00	30.50	1.1	4,982	0.02%
2023/07/19	34	30.44	0	0.00	30.25	34	4,985	0.68%
2023/07/18	1	30.25	1	30.20	30.25	0	4,982	0.00%
2023/07/17	2.4	30.17	0	0.00	30.15	2.4	4,948	0.05%
2023/07/14	4	30.29	0	0.00	30.25	4	4,967	0.08%
2023/07/13	34.6	30.77	50	30.25	30.25	-15.5	4,957	-0.31%
2023/07/12	3.2	30.74	0	0.00	30.80	3.2	4,956	0.06%
2023/07/11	1	30.90	0	0.00	31.20	1	4,949	0.02%
2023/07/10	0.2	31.25	0	0.00	31.20	0.2	5,036	0.00%
2023/07/07	24	31.21	0	0.00	31.05	24	5,016	0.48%
2023/07/06	13.2	31.98	2	31.65	31.55	11.2	4,966	0.23%
2023/07/05	0.1	32.25	0	0.00	32.15	0.1	4,855	0.00%
2023/07/04	0	0.00	2	32.30	32.25	-2	4,854	-0.04%
2023/06/30	20	31.95	0	0.00	32.15	20	4,865	0.41%
2023/06/28	20.2	32.06	10	32.06	32.15	10.2	4,837	0.21%
2023/06/27	1	32.25	6	32.30	32.25	-5	4,796	-0.10%
2023/06/21	0	0.00	5.6	32.61	32.60	-5.6	4,828	-0.12%
2023/06/20	0	0.00	5	32.35	32.40	-5	4,859	-0.10%
2023/06/19	0	0.00	5	32.33	32.35	-5	4,868	-0.10%
2023/06/16	14	32.40	0	0.00	32.45	14	4,855	0.29%
2023/06/15	0	0.00	1	32.40	32.50	-1	4,829	-0.02%
2023/06/14	20	32.45	0	0.00	32.35	20	4,924	0.41%
2023/06/13	1	32.50	6	32.52	32.60	-5	4,904	-0.10%
2023/06/12	23	32.67	4	32.50	32.50	19	4,936	0.38%
2023/06/09	0	0.00	2	32.83	32.90	-2	4,939	-0.04%
2023/06/08	21	32.71	6	32.67	32.70	15	4,955	0.30%
2023/06/07	13	32.95	3	32.93	33.00	10	5,038	0.20%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/06/05	31	32.88	2	32.95	32.80	29	5,112	0.57%
2023/06/02	1	32.75	0	0.00	33.00	1	5,175	0.02%
2023/06/01	2	32.53	0	0.00	32.65	2	5,288	0.04%
2023/05/31	4	32.30	0.1	32.85	32.55	4	5,290	0.07%
2023/05/30	2	32.70	1.1	32.80	32.75	0.9	5,108	0.02%
2023/05/29	1	32.40	1	32.45	32.40	0	5,129	0.00%
2023/05/26	3	32.58	0	0.00	32.60	3	5,127	0.06%
2023/05/25	21	32.92	0	0.00	32.90	21	5,117	0.41%
2023/05/23	5	33.21	0.1	33.10	33.30	4.9	5,021	0.10%
2023/05/22	1	32.80	2	33.10	32.95	-1	4,966	-0.02%
2023/05/18	4.4	33.11	2.1	32.83	32.70	2.3	4,814	0.05%
2023/05/17	3	32.85	10	33.02	33.30	-7	4,601	-0.15%
2023/05/16	7	32.30	7	32.32	32.25	0	4,258	0.00%
2023/05/15	4	31.58	5.1	31.95	31.80	-1.1	4,032	-0.03%
2023/05/12	0	0.00	1	30.85	30.90	-1	3,819	-0.03%
2023/05/11	0	0.00	7	30.80	30.75	-7	3,818	-0.18%
2023/05/10	2	30.80	0	0.00	30.95	2	3,817	0.05%
2023/05/04	0	0.00	0.1	31.14	31.20	-0.1	3,881	0.00%
2023/05/03	0	0.00	3	31.05	30.90	-3	3,901	-0.08%
2023/05/02	0	0.00	12	31.04	31.20	-12	3,976	-0.30%
2023/04/28	9	30.83	0	0.00	31.05	9	4,043	0.22%
2023/04/26	2	30.75	0	0.00	30.85	2	4,057	0.05%
2023/04/25	1	30.70	3	30.90	30.75	-2	4,088	-0.05%
2023/04/24	0	0.00	0.1	31.00	30.95	-0.1	4,096	0.00%
2023/04/21	0	0.00	1	30.70	30.85	-1	4,119	-0.02%
2023/04/20	1	30.50	1	30.60	30.65	0	4,119	0.00%
2023/04/19	4	30.79	0	0.00	30.75	4	4,138	0.10%
2023/04/18	7	31.19	8	31.09	31.10	-1	4,123	-0.02%
2023/04/17	4	31.09	1.1	31.10	31.15	3	4,101	0.07%
2023/04/14	2	30.75	0	0.00	30.90	2	4,034	0.05%
2023/04/13	2	30.90	5	30.45	30.90	-3	4,011	-0.07%
2023/04/12	0	0.00	2	30.48	30.50	-2	3,876	-0.05%
2023/04/11	0	0.00	5	30.31	30.40	-5	3,856	-0.13%
2023/04/10	0	0.00	2	30.15	30.15	-2	3,798	-0.05%
2023/04/07	0	0.00	12	30.15	30.15	-12	3,806	-0.32%
2023/04/06	0	0.00	2	30.25	30.20	-2	3,799	-0.05%
2023/03/31	0	0.00	6	30.20	30.25	-6	3,790	-0.16%
2023/03/30	10	30.10	0	0.00	30.15	10	3,775	0.26%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/27	8	30.13	1.1	30.06	30.00	6.9	3,851	0.18%
2023/03/24	3	30.05	0.1	30.00	30.05	3	3,939	0.07%
2023/03/23	4	29.91	12	29.99	30.00	-8	4,014	-0.20%
2023/03/22	3	29.57	0	0.00	29.55	3	4,040	0.07%
2023/03/21	0	0.00	0	29.80	29.60	0	4,074	0.00%
2023/03/17	0	0.00	1	29.25	29.40	-1	4,116	-0.02%
2023/03/15	1	29.60	0	0.00	29.50	1	4,017	0.02%
2023/03/14	1	29.70	0	0.00	29.60	1	3,989	0.03%
2023/03/13	0.1	29.70	0	0.00	29.95	0.1	3,978	0.00%
2023/03/10	5.1	29.94	10.1	29.90	29.90	-5	3,968	-0.13%
2023/03/09	1	30.35	0	0.00	30.35	1	3,903	0.03%
2023/03/08	0	0.00	2	30.45	30.50	-2	3,970	-0.05%
2023/03/07	3	30.38	2	30.35	30.35	1	3,919	0.03%
2023/03/06	10	29.86	2	29.93	30.05	8	3,871	0.21%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.05%
2023/02/23	4	29.40	0	0.00	29.25	4	3,633	0.11%
2023/02/21	1	29.20	1	29.30	29.25	0	3,602	0.00%
2023/02/20	0	0.00	2	29.25	29.30	-2	3,659	-0.05%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	0	0.00	1	29.00	28.95	-1	3,807	-0.03%
2023/02/14	0	0.00	30	29.08	29.00	-30	3,792	-0.79%
2023/02/13	30	28.85	0	0.00	28.95	30	3,800	0.79%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/07	1	29.05	0	0.00	28.90	1	3,793	0.03%
2023/02/03	0	0.00	1.1	29.21	29.35	-1.1	3,728	-0.03%
2023/02/02	0	0.00	0.1	29.30	29.20	-0.1	3,717	0.00%
2023/01/30	2	29.23	1	29.30	29.20	1	3,560	0.03%
2023/01/12	0.1	28.70	0	0.00	28.65	0.1	3,432	0.00%
2023/01/09	1	29.20	0	0.00	29.20	1	3,422	0.03%
2023/01/06	0	0.00	42	28.99	29.00	-42	3,411	-1.23%
2023/01/05	0	0.00	13	28.88	28.85	-13	3,416	-0.38%
2023/01/04	0	0.00	1	28.85	28.85	-1	3,409	-0.03%
2023/01/03	20	28.50	10	28.75	28.80	10	3,430	0.29%
2022/12/28	20	28.85	1	28.85	28.95	19	3,455	0.55%
2022/12/27	1	28.95	0	0.00	28.95	1	3,488	0.03%
2022/12/26	21	28.88	20	28.95	29.00	1	3,491	0.03%
2022/12/23	23	28.60	0	0.00	28.75	23	3,557	0.65%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	0	0.00	7	28.75	28.70	-7	3,599	-0.19%
2022/12/19	3	29.02	6	28.94	29.05	-3	3,608	-0.08%
2022/12/16	0	0.00	2	29.45	29.45	-2	3,553	-0.06%
2022/12/15	0	0.00	13	29.15	29.15	-13	3,477	-0.37%
2022/12/14	0	0.00	20	28.90	28.95	-20	3,395	-0.59%
2022/12/13	4	28.46	0	0.00	28.45	4	3,325	0.12%
2022/12/12	6	28.50	0	0.00	28.60	6	3,296	0.18%
2022/12/08	0	0.00	2	28.30	28.30	-2	3,376	-0.06%
2022/12/07	2	28.25	1	28.40	28.30	1	3,382	0.03%
2022/12/06	6	28.40	0	0.00	28.30	6	3,387	0.18%
2022/12/05	2	28.80	0	0.00	28.65	2	3,377	0.06%
2022/12/02	2	28.60	0	0.00	28.60	2	3,343	0.06%
2022/11/29	0	28.35	0	0.00	28.40	0	3,165	0.00%
2022/11/25	0	0.00	10	28.45	28.55	-10	3,126	-0.32%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/16	10	28.20	0	0.00	28.20	10	3,105	0.32%
2022/11/14	0	0.00	10	28.65	28.60	-10	3,029	-0.33%
2022/11/04	0	0.00	1	27.45	27.80	-1	2,881	-0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	1	27.60	0	0.00	27.60	1	2,913	0.03%
2022/09/29	0	0.00	2	28.05	28.25	-2	3,301	-0.06%
2022/09/22	10	28.40	0	0.00	28.50	10	3,303	0.30%
2022/09/13	0	29.00	0	0.00	29.20	0	3,195	0.00%
2022/09/12	0	0.00	1	28.85	29.00	-1	3,165	-0.03%
2022/09/08	0	0.00	10	28.60	28.60	-10	3,217	-0.31%
2022/09/07	10	28.25	0	0.00	28.45	10	3,213	0.31%
2022/09/06	2	28.38	0	0.00	28.45	2	3,207	0.06%
2022/08/31	0	0.00	10	29.20	29.20	-10	3,233	-0.31%
2022/08/26	1	28.75	0	0.00	28.95	1	3,219	0.03%
2022/08/23	1	28.85	0	0.00	28.95	1	3,427	0.03%
2022/08/18	0	0.00	1	28.95	29.05	-1	3,502	-0.03%
2022/08/05	0	0.00	1	28.70	28.90	-1	3,775	-0.03%
2022/08/04	1	28.55	2	28.55	28.45	-1	3,853	-0.03%
2022/07/29	0	0.00	4	29.10	29.25	-4	3,954	-0.10%
2022/07/26	0	0.00	1	29.35	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	0	0.00	10	29.25	29.25	-10	4,020	-0.25%
2022/07/21	0	0.00	5	29.40	29.20	-5	4,054	-0.12%
2022/07/20	10	29.05	0	0.00	29.00	10	4,029	0.25%
2022/07/19	2	29.30	2	29.35	29.35	0	4,022	0.00%
2022/07/18	0	0.00	1	29.40	29.45	-1	3,999	-0.03%
2022/07/15	3	29.28	0	0.00	29.30	3	3,957	0.08%
2022/07/14	8	29.39	4	29.45	29.30	4	3,930	0.10%
2022/07/13	0	0.00	1	28.85	28.90	-1	3,759	-0.03%
2022/07/12	3	28.35	4	28.55	28.65	-1	3,668	-0.03%
2022/07/11	0	0.00	1	28.40	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	4.1	28.60	28.60	-4.1	3,620	-0.11%
2022/07/07	2	28.33	9	28.05	28.10	-7	3,567	-0.20%
2022/07/05	0.1	27.80	1	27.95	28.05	-0.9	3,515	-0.03%
2022/06/30	1	28.05	0	0.00	28.05	1	3,563	0.03%
2022/06/29	0	0.00	2	28.30	28.45	-2	3,525	-0.06%
2022/06/28	0	0.00	0.1	28.05	28.15	-0.1	3,489	0.00%
2022/06/27	0	0.00	2	28.35	28.15	-2	3,517	-0.06%
2022/06/24	0	0.00	4	28.03	28.15	-4	3,491	-0.11%
2022/06/23	2	27.40	0	0.00	27.50	2	3,434	0.06%
2022/06/16	1	27.95	0	0.00	27.70	1	3,369	0.03%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/07	1	27.95	0	0.00	27.90	1	3,443	0.03%
2022/06/02	0	0.00	2	28.03	28.15	-2	3,523	-0.06%
2022/06/01	0.1	27.95	0	0.00	27.80	0.1	3,619	0.00%
2022/05/30	3	28.12	5	28.29	28.25	-2	3,484	-0.06%
2022/05/27	1	28.00	3	28.17	28.15	-2	3,498	-0.06%
2022/05/23	1	28.15	0	0.00	28.15	1	3,614	0.03%
2022/05/12	3	26.52	0	0.00	26.30	3	3,646	0.08%
2022/05/10	2	27.10	0	0.00	27.15	2	3,508	0.06%
2022/05/09	1	27.40	1	27.55	27.25	0	3,507	0.00%
2022/05/06	3	27.70	0	0.00	27.70	3	3,499	0.09%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	22	28.00	0	0.00	28.05	22	3,737	0.59%
2022/04/27	2	28.05	0	0.00	28.00	2	3,740	0.05%
2022/04/26	1	28.15	0	0.00	28.25	1	3,831	0.03%
2022/04/22	0	0.00	2	28.50	28.55	-2	3,853	-0.05%
2022/04/21	0	0.00	1	28.40	28.45	-1	3,843	-0.03%
2022/04/20	2	28.35	0	0.00	28.55	2	3,846	0.05%
2022/04/18	1	28.35	0	0.00	28.20	1	3,836	0.03%
2022/04/15	3.1	28.47	0	0.00	28.40	3.1	3,838	0.08%
2022/04/11	0.1	28.35	0	0.00	28.30	0.1	3,797	0.00%
2022/04/08	0	28.45	0	0.00	28.40	0	3,767	0.00%
2022/04/06	0	0.00	0	28.85	28.70	0	3,716	0.00%
2022/04/01	11	28.65	0	0.00	28.65	11	3,728	0.30%
2022/03/31	0	0.00	10	29.00	28.85	-10	3,732	-0.27%
2022/03/29	6	28.80	0	0.00	28.90	6	3,695	0.16%
2022/03/28	1	28.61	0	0.00	28.75	1	3,699	0.03%
2022/03/25	3.1	28.82	0	0.00	28.80	3.1	3,696	0.08%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	3	29.20	0	0.00	29.20	3	3,802	0.08%
2022/03/21	2.1	29.15	0	0.00	29.10	2.1	3,894	0.05%
2022/03/18	0	0.00	2	29.00	29.65	-2	3,911	-0.05%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/10	4	28.55	1	28.65	28.65	3	3,951	0.08%
2022/03/08	24.1	28.25	0	0.00	28.05	24.1	4,013	0.60%
2022/03/07	2	28.53	0	0.00	28.50	2	3,964	0.05%
2022/03/01	5	29.45	107	29.48	29.50	-102	4,511	-2.26%	大賣/鉅額交易
2022/02/25	0	0.00	8	29.01	29.55	-8	4,548	-0.18%
2022/02/24	4	29.03	0	0.00	29.00	4	4,470	0.09%
2022/02/23	0	0.00	1	29.35	29.15	-1	4,498	-0.02%
2022/02/18	0	0.00	0	29.55	29.45	0	4,726	0.00%
2022/02/17	0	0.00	4	29.50	29.50	-4	4,710	-0.08%
2022/02/14	1	28.90	0	0.00	29.00	1	4,605	0.02%
2022/02/10	1	29.05	0	0.00	29.20	1	4,715	0.02%
2022/02/08	11	28.65	0	0.00	28.60	11	4,712	0.23%
2022/02/07	1.1	28.36	0	0.00	28.40	1.1	4,703	0.02%
2022/01/26	0	0.00	1	28.40	28.45	-1	4,655	-0.02%
2022/01/25	10	28.14	1	28.10	28.15	9	4,681	0.19%
2022/01/24	5	28.27	0	0.00	28.45	5	4,593	0.11%
2022/01/21	10	28.56	0	0.00	28.55	10	4,594	0.22%
2022/01/20	8	28.79	0	0.00	28.85	8	4,513	0.18%
2022/01/19	29	28.86	0	0.00	28.80	29	4,486	0.65%
2022/01/18	2	29.05	0	0.00	29.15	2	4,364	0.05%
2022/01/17	1	29.15	2	29.10	29.10	-1	4,323	-0.02%
2022/01/14	0	0.00	1	29.20	29.25	-1	4,292	-0.02%
2022/01/13	0	0.00	0	29.40	29.45	0	4,297	0.00%
2022/01/07	2	29.20	0	0.00	29.35	2	4,393	0.05%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/29	0	0.00	1	29.55	29.60	-1	4,509	-0.02%
2021/12/28	0	0.00	5	29.50	29.60	-5	4,531	-0.11%
2021/12/27	1	29.35	0	0.00	29.45	1	4,559	0.02%
2021/12/20	2	29.25	0	0.00	29.30	2	4,662	0.04%
2021/12/17	2	29.40	1	29.20	29.15	1	4,654	0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/10	1	29.80	0	0.00	29.75	1	4,656	0.02%
2021/12/08	3	29.65	0	0.00	29.75	3	4,602	0.07%
2021/12/02	0	0.00	0.4	29.90	29.90	-0.4	4,519	-0.01%
2021/12/01	1	29.70	0	0.00	29.90	1	4,464	0.02%
2021/11/30	0	0.00	2	30.03	29.65	-2	4,428	-0.05%
2021/11/29	0	0.00	3	29.70	29.50	-3	4,170	-0.07%
2021/11/26	2	30.08	2	30.30	30.05	0	4,078	0.00%
2021/11/25	0	0.00	0.2	30.40	30.60	-0.2	3,994	-0.01%
2021/11/24	1	29.70	6.1	29.87	29.95	-5.1	3,739	-0.14%
2021/11/23	1	29.65	0	0.00	29.60	1	3,665	0.03%
2021/11/19	0	0.00	8	29.54	29.40	-8	3,579	-0.22%
2021/11/18	5	29.20	0	0.00	29.35	5	3,531	0.14%
2021/11/17	2	29.15	0	0.00	29.20	2	3,482	0.06%
2021/11/16	1	29.15	0	0.00	29.15	1	3,409	0.03%
2021/11/15	2	29.05	0	0.00	29.15	2	3,440	0.06%
2021/11/12	1	29.15	0.3	29.20	29.20	0.7	3,471	0.02%
2021/11/11	0	0.00	3	29.25	29.20	-3	3,512	-0.09%
2021/11/09	1	29.30	0	0.00	29.35	1	3,603	0.03%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/03	8	29.03	0	0.00	29.00	8	3,500	0.23%
2021/11/02	2	29.05	1	28.95	28.95	1	3,476	0.03%
2021/11/01	2	29.00	0	0.00	29.00	2	3,435	0.06%
2021/10/28	1.1	29.10	0	0.00	29.05	1.1	3,380	0.03%
2021/10/20	0	0.00	2.1	29.38	29.35	-2.1	3,562	-0.06%
2021/10/18	1	29.55	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	2	29.35	29.35	-2	3,676	-0.05%
2021/10/14	4.1	28.90	0	0.00	28.85	4.1	3,685	0.11%
2021/10/13	1	28.95	0	0.00	28.85	1	3,701	0.03%
2021/10/07	0	0.00	20	29.15	29.15	-20	3,704	-0.54%
2021/10/06	4	28.90	0	0.00	28.85	4	3,682	0.11%
2021/10/05	20	28.95	0	0.00	29.00	20	3,641	0.55%
2021/10/04	0	0.00	20	29.10	29.00	-20	3,646	-0.55%
2021/10/01	72	29.25	23	29.18	29.20	49	3,611	1.36%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/23	5	29.55	40	29.64	29.85	-35	3,657	-0.96%
2021/09/22	42	29.15	2	29.05	29.35	40	3,673	1.09%
2021/09/17	0	0.00	5	29.95	29.20	-5	3,572	-0.14%
2021/09/15	0	0.00	5	30.00	30.00	-5	3,484	-0.14%
2021/09/13	0	0.00	1	29.70	29.70	-1	3,596	-0.03%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/07	0	0.00	1	29.75	29.75	-1	4,009	-0.02%
2021/09/03	2	30.00	0	0.00	30.05	2	4,038	0.05%
2021/08/31	0	0.00	1	29.95	30.20	-1	4,111	-0.02%
2021/08/30	1	29.80	0	0.00	30.00	1	4,102	0.02%
2021/08/27	1	29.95	1	29.85	29.90	0	4,114	0.00%
2021/08/25	4	29.80	0	0.00	30.00	4	4,210	0.10%
2021/08/24	2	29.70	4	29.70	29.80	-2	4,251	-0.05%
2021/08/20	0	0.00	6	28.85	28.80	-6	4,336	-0.14%
2021/08/19	1	28.90	20	28.90	29.05	-19	4,446	-0.43%
2021/08/17	7	29.01	0	0.00	29.10	7	4,386	0.16%
2021/08/16	1.1	29.07	0	0.00	29.10	1.1	4,374	0.03%
2021/08/09	1	29.90	0	0.00	30.10	1	4,708	0.02%
2021/08/03	0	30.35	1	30.40	30.40	-1	5,437	-0.02%
2021/08/02	0	0.00	130	30.28	30.35	-130	5,501	-2.36%	大賣/鉅額交易
2021/07/29	0	0.00	1	30.00	30.40	-1	5,575	-0.02%
2021/07/27	12	30.25	0	0.00	30.15	12	5,673	0.21%
2021/07/26	9	30.63	2	30.60	30.55	7	5,761	0.12%
2021/07/23	6	30.83	13	30.70	30.90	-7	5,757	-0.12%
2021/07/19	1	29.90	0	0.00	30.15	1	5,792	0.02%
2021/07/16	1	29.90	0	0.00	29.90	1	5,893	0.02%
2021/07/15	0	0.00	4	29.80	29.85	-4	5,958	-0.07%
2021/07/12	1	29.90	0	0.00	29.70	1	6,279	0.02%
2021/07/09	6	29.69	2	29.83	29.85	4	6,341	0.06%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/07	4	29.89	0.1	29.95	29.90	3.9	6,382	0.06%
2021/07/06	1	29.95	0	0.00	29.95	1	6,432	0.02%
2021/07/05	2.1	29.88	3	29.90	29.95	-0.9	6,447	-0.01%
2021/07/01	0	0.00	1	29.80	29.90	-1	6,520	-0.02%
2021/06/30	1	29.80	0	0.00	29.90	1	6,573	0.02%
2021/06/29	21	29.85	3	29.75	30.00	18	6,648	0.27%
2021/06/28	0	0.00	2	29.80	30.05	-2	6,745	-0.03%
2021/06/25	0	0.00	1.1	30.01	30.05	-1.1	6,797	-0.02%
2021/06/24	1	29.95	2	29.90	29.95	-1	6,815	-0.01%
2021/06/23	1.1	29.99	2	29.95	30.00	-0.9	6,835	-0.01%
2021/06/22	3	29.77	3	29.87	29.70	0	6,812	0.00%
2021/06/21	5	29.45	3	29.40	29.45	2	6,801	0.03%
2021/06/18	3	29.13	2	29.13	29.00	1	6,780	0.01%
2021/06/17	2	29.30	4	29.33	29.40	-2	6,589	-0.03%
2021/06/16	1	29.70	0	0.00	29.55	1	6,722	0.01%
2021/06/10	0	0.00	2	29.48	29.40	-2	6,918	-0.03%
2021/06/08	2	29.15	0	0.00	29.15	2	6,975	0.03%
2021/06/07	0	0.00	1	29.30	29.20	-1	6,996	-0.01%
2021/06/03	0	0.00	2	30.00	30.15	-2	7,030	-0.03%
2021/06/02	0	0.00	5.3	30.00	30.20	-5.3	7,036	-0.08%
2021/05/31	2	28.90	7.4	29.09	29.45	-5.4	7,120	-0.08%
2021/05/28	1	29.00	1	28.85	28.90	0	7,173	0.00%
2021/05/27	5.5	28.40	0	0.00	29.25	5.5	7,192	0.08%
2021/05/26	0.3	28.30	0	0.00	28.25	0.3	7,304	0.00%
2021/05/25	2	28.28	25	28.19	28.30	-23	7,453	-0.31%
2021/05/21	30	28.09	0	0.00	28.10	30	7,633	0.39%
2021/05/20	6	28.10	13	28.10	28.15	-7	7,651	-0.09%
2021/05/19	0	0.00	1	28.50	28.50	-1	7,659	-0.01%
2021/05/18	8.4	27.66	7	27.78	27.85	1.4	7,698	0.02%
2021/05/17	86	27.27	6	27.13	27.00	80	7,688	1.04%
2021/05/14	22	28.41	3	28.55	28.85	19	7,554	0.25%
2021/05/13	34	28.26	1	27.65	28.30	33	7,532	0.44%
2021/05/12	18	29.32	3	29.55	28.65	15	7,417	0.20%
2021/05/11	2	30.15	1	30.85	30.10	1	7,151	0.01%
2021/05/10	1	31.05	4	31.18	31.25	-3	7,034	-0.04%
2021/05/06	2	30.43	1	30.55	30.60	1	7,185	0.01%
2021/05/05	2	30.45	0	0.00	30.55	2	7,199	0.03%
2021/05/04	0	0.00	5	30.33	30.35	-5	7,239	-0.07%
2021/05/03	13	30.87	0	0.00	30.75	13	7,182	0.18%
2021/04/29	0	0.00	6	31.27	31.45	-6	7,163	-0.08%
2021/04/28	0	0.00	0	31.38	31.40	0	7,180	0.00%
2021/04/27	0	0.00	4	31.25	31.35	-4	7,400	-0.05%
2021/04/26	5	31.09	4	31.05	31.35	1	7,451	0.01%
2021/04/23	10	31.05	8	31.10	31.20	2	7,490	0.03%
2021/04/22	8	31.30	38	31.29	31.25	-30	7,521	-0.40%
2021/04/21	3	31.47	0.2	31.45	31.35	2.8	7,460	0.04%
2021/04/20	15	31.20	9	31.50	31.55	6	7,485	0.08%
2021/04/19	5	31.19	1	31.00	31.25	4	7,449	0.05%
2021/04/16	0	0.00	1	30.65	30.90	-1	7,421	-0.01%
2021/04/15	6	30.60	1	30.60	30.60	5	7,513	0.07%
2021/04/14	2	30.70	2	30.60	30.65	0	7,534	0.00%
2021/04/13	3	30.75	0	0.00	30.70	3	7,633	0.04%
2021/04/12	0	0.00	1	30.75	30.85	-1	7,651	-0.01%
2021/04/09	2	30.90	0	0.00	30.90	2	7,706	0.03%
2021/04/08	1	31.00	1	30.85	31.00	0	7,763	0.00%
2021/04/06	5	30.90	8.1	31.03	30.85	-3.1	7,797	-0.04%
2021/04/01	3.1	31.22	1	31.30	31.10	2.1	7,933	0.03%
2021/03/31	6	31.24	3	31.30	31.45	3	7,876	0.04%
2021/03/30	1.1	30.91	6	31.00	31.00	-4.9	7,810	-0.06%
2021/03/29	5	30.73	1	30.70	30.85	4	7,880	0.05%
2021/03/25	2	30.60	2	30.55	30.60	0	8,025	0.00%
2021/03/24	1	30.60	2	30.50	30.70	-1	8,075	-0.01%
2021/03/23	2.1	30.65	2	30.55	30.55	0.1	8,033	0.00%
2021/03/22	0	0.00	1	30.75	30.75	-1	8,075	-0.01%
2021/03/19	4.1	30.49	2	31.20	31.20	2.1	8,107	0.03%
2021/03/18	5	31.00	5	30.89	30.80	0	8,015	0.00%
2021/03/17	1	30.70	10	30.70	30.50	-9	7,980	-0.11%
2021/03/16	0	0.00	7	30.66	30.65	-7	8,002	-0.09%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/12	0	0.00	5	30.75	30.80	-5	8,125	-0.06%
2021/03/11	5	30.80	2	30.80	30.85	3	8,197	0.04%
2021/03/10	3	30.67	4	30.75	30.75	-1	8,288	-0.01%
2021/03/08	1	30.80	1.4	30.86	30.55	-0.4	8,385	0.00%
2021/03/04	5	30.49	0	0.00	30.40	5	8,620	0.06%
2021/03/03	0	0.00	6	30.85	31.00	-6	8,552	-0.07%
2021/03/02	3	30.57	14	30.56	30.50	-11	8,487	-0.13%
2021/02/26	3	30.38	1	30.40	30.15	2	8,495	0.02%
2021/02/25	3	30.88	2	30.90	31.00	1	8,286	0.01%
2021/02/24	23	30.69	0	0.00	30.65	23	8,213	0.28%
2021/02/23	3	30.53	9	30.62	30.70	-6	8,214	-0.07%
2021/02/22	1.4	30.14	4	30.14	30.05	-2.7	8,151	-0.03%
2021/02/19	2	29.70	0.4	29.89	30.00	1.6	8,149	0.02%
2021/02/18	3	29.92	1	29.95	29.85	2	8,177	0.02%
2021/02/17	2	29.30	2.1	29.61	29.80	-0.1	8,166	0.00%
2021/02/05	1	29.40	0.1	29.40	29.40	0.9	8,095	0.01%
2021/02/04	2	29.05	0	0.00	29.20	2	8,069	0.02%
2021/02/03	0	0.00	1	28.95	29.10	-1	8,116	-0.01%
2021/02/02	3	28.82	0	0.00	29.15	3	8,300	0.04%
2021/02/01	6	28.84	4	28.81	28.80	2	8,314	0.02%
2021/01/29	8.1	29.01	5.6	29.01	28.90	2.5	8,297	0.03%
2021/01/28	2.1	28.91	2	29.10	29.05	0.1	8,163	0.00%
2021/01/27	3	29.47	0	0.00	29.25	3	8,114	0.04%
2021/01/26	2	29.05	3	29.20	29.20	-1	8,064	-0.01%
2021/01/25	10	28.89	18	29.00	29.20	-8	7,998	-0.10%
2021/01/22	4	29.05	10	29.05	29.15	-6	7,970	-0.08%
2021/01/21	4.1	29.11	10	29.40	29.10	-5.9	7,896	-0.07%
2021/01/20	1.3	29.51	0	0.00	29.05	1.3	7,834	0.02%
2021/01/19	6	29.95	1	30.00	30.00	5	7,606	0.07%
2021/01/18	0	0.00	1	30.05	30.05	-1	7,515	-0.01%
2021/01/15	2	30.40	0	0.00	30.30	2	7,417	0.03%
2021/01/14	0	0.00	2	30.75	30.60	-2	7,333	-0.03%
2021/01/13	2	30.45	0	0.00	30.50	2	7,286	0.03%
2021/01/12	1	30.45	1	30.45	30.65	0	7,175	0.00%
2021/01/11	3	30.60	0	0.00	30.70	3	7,046	0.04%
2021/01/08	1	30.45	6	30.63	30.70	-5	6,961	-0.07%
2021/01/07	1	30.70	5	30.75	30.75	-4	6,847	-0.06%
2021/01/06	3	30.45	0	0.00	30.55	3	6,764	0.04%
2021/01/05	3	30.75	3	30.75	30.75	0	6,625	0.00%
2021/01/04	5	31.26	30	31.15	31.10	-25	6,574	-0.38%
2020/12/31	0	0.00	1	31.60	31.70	-1	6,471	-0.02%
2020/12/30	0	31.30	1	31.25	31.40	-1	6,357	-0.02%
2020/12/29	5	31.30	0.4	31.25	31.30	4.6	6,295	0.07%
2020/12/28	3	31.33	5.1	31.32	31.30	-2.1	6,252	-0.03%
2020/12/24	2	30.75	0	0.00	30.75	2	6,060	0.03%
2020/12/23	2.1	30.26	0	0.00	30.55	2.1	6,010	0.03%
2020/12/22	4	30.95	0	0.00	30.50	4	5,905	0.07%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	2	30.80	0	0.00	30.70	2	5,759	0.03%
2020/12/15	0.3	30.79	0	0.00	30.40	0.3	5,726	0.00%
2020/12/11	1	30.80	0	0.00	30.75	1	5,561	0.02%
2020/12/10	4	30.83	0	0.00	30.80	4	5,481	0.07%
2020/12/09	0.4	31.00	0	0.00	30.85	0.4	5,395	0.01%
2020/12/08	2	31.00	0	0.00	30.95	2	5,338	0.04%
2020/12/04	1	31.70	1	31.70	31.60	0	5,173	0.00%
2020/12/03	1	31.05	4	31.00	31.30	-3	5,041	-0.06%
2020/12/02	0	31.15	0	0.00	31.05	0	4,954	0.00%
2020/11/30	4.1	31.08	10	31.25	31.45	-5.9	4,828	-0.12%
2020/11/27	0	0.00	4	31.15	31.25	-4	4,585	-0.09%
2020/11/26	2	31.18	0	0.00	31.20	2	4,538	0.04%
2020/11/25	1	31.30	10	31.22	31.30	-9	4,576	-0.20%
2020/11/24	0	0.00	3	31.35	31.35	-3	4,495	-0.07%
2020/11/23	0	0.00	1	31.40	31.40	-1	4,451	-0.02%
2020/11/19	9	31.58	0	0.00	31.45	9	4,340	0.21%
2020/11/18	31	31.80	22	31.84	31.80	9	4,278	0.21%
2020/11/16	0	0.00	1	31.80	31.65	-1	4,265	-0.02%
2020/11/13	1	31.30	0	0.00	31.30	1	4,215	0.02%
2020/11/12	2	31.53	1	31.35	31.45	1	4,230	0.02%
2020/11/11	2	31.50	0	0.00	31.70	2	4,260	0.05%
2020/11/10	20	31.83	33	31.75	31.60	-13	4,349	-0.30%
2020/11/09	3	30.77	0	0.00	30.80	3	4,129	0.07%
2020/11/05	2	30.38	0	0.00	30.20	2	4,152	0.05%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/03	0	0.00	4	30.40	30.30	-4	4,264	-0.09%
2020/11/02	0	0.00	3	30.20	30.25	-3	4,339	-0.07%
2020/10/30	3	30.10	0	0.00	30.25	3	4,412	0.07%
2020/10/28	1	30.60	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.95	0	0.00	30.80	1	4,523	0.02%
2020/10/26	0	0.00	1	31.00	30.90	-1	4,566	-0.02%
2020/10/22	2	30.60	0	0.00	30.60	2	4,706	0.04%
2020/10/21	0	0.00	4	30.55	30.55	-4	4,761	-0.08%
2020/10/20	6	30.54	0	0.00	30.55	6	4,761	0.13%
2020/10/16	5	30.75	0	0.00	30.65	5	4,774	0.10%
2020/10/15	0	0.00	3	30.75	30.75	-3	4,772	-0.06%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/06	0	0.00	2	31.80	31.60	-2	5,148	-0.04%
2020/10/05	1	31.80	1	31.95	31.55	0	5,241	0.00%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/29	2	31.43	1	31.50	31.40	1	5,471	0.02%
2020/09/28	3	31.33	0	0.00	31.35	3	5,586	0.05%
2020/09/25	1	30.60	3	30.67	30.75	-2	5,650	-0.04%
2020/09/24	3	30.42	25	30.63	30.35	-22	5,649	-0.39%
2020/09/23	0	0.00	1	31.55	31.55	-1	5,589	-0.02%
2020/09/22	1	31.60	12	31.75	31.60	-11	5,664	-0.19%
2020/09/21	4	32.04	0	0.00	31.90	4	5,691	0.07%
2020/09/18	9	31.80	15	31.87	32.00	-6	5,704	-0.11%
2020/09/17	1	32.15	1	31.95	32.00	0	5,739	0.00%
2020/09/14	5	32.05	0	0.00	32.05	5	6,119	0.08%
2020/09/11	7	32.07	0	0.00	31.95	7	6,242	0.11%
2020/09/10	4	32.20	0	0.00	32.20	4	6,352	0.06%
2020/09/09	15	32.16	14	32.13	32.15	1	6,405	0.02%
2020/09/08	0	0.00	1	32.60	32.40	-1	6,434	-0.02%
2020/09/07	0	0.00	1	32.45	32.40	-1	6,545	-0.02%
2020/09/04	0	0.00	2	32.40	32.35	-2	6,672	-0.03%
2020/09/03	3	32.55	0	0.00	32.55	3	6,689	0.04%
2020/09/02	1	32.30	0	0.00	32.45	1	6,747	0.01%
2020/09/01	0	0.00	1	32.35	32.35	-1	6,902	-0.01%
2020/08/31	10	32.95	1	32.70	32.50	9	6,974	0.13%
2020/08/28	0	0.00	1	32.65	32.60	-1	6,963	-0.01%
2020/08/27	4	32.55	0	0.00	32.60	4	7,065	0.06%
2020/08/26	8	32.89	0	0.00	32.85	8	7,156	0.11%
2020/08/24	0	0.00	1	32.30	32.35	-1	7,559	-0.01%
2020/08/21	2	32.60	4	32.60	32.60	-2	7,857	-0.03%
2020/08/20	6	32.70	63	32.30	32.35	-57	8,286	-0.69%
2020/08/19	10	33.33	0	0.00	33.20	10	8,499	0.12%
2020/08/18	6	33.45	7	33.45	33.45	-1	8,829	-0.01%
2020/08/17	9	33.91	6	33.93	33.95	3	8,870	0.03%
2020/08/14	25	33.27	38	33.89	33.95	-13	9,002	-0.14%
2020/08/13	11	32.65	1	32.70	32.70	10	8,977	0.11%
2020/08/12	0	0.00	1	32.20	32.25	-1	9,114	-0.01%
2020/08/11	14	32.27	0	0.00	32.20	14	9,109	0.15%
2020/08/10	2	32.45	1	32.40	32.60	1	9,056	0.01%
2020/08/07	6	32.87	0	0.00	32.45	6	9,038	0.07%
2020/08/05	2	33.43	0	0.00	33.30	2	8,831	0.02%
2020/08/04	0	0.00	1	32.95	33.30	-1	8,797	-0.01%
2020/08/03	17	33.29	7	33.09	32.95	10	8,789	0.11%
2020/07/31	3	33.48	0	0.00	33.30	3	8,736	0.03%
2020/07/30	6	33.66	5	33.35	33.35	1	8,663	0.01%
2020/07/29	1	34.45	1	33.60	33.55	0	8,611	0.00%
2020/07/28	1	33.55	7	33.73	33.80	-6	8,578	-0.07%
2020/07/27	2	34.20	7	34.13	34.05	-5	8,606	-0.06%
2020/07/24	0	0.00	5	34.62	34.60	-5	8,637	-0.06%
2020/07/23	0	0.00	11	34.71	34.80	-11	8,675	-0.13%
2020/07/22	27	34.85	0	0.00	34.80	27	8,716	0.31%
2020/07/21	2.2	34.93	1	35.05	34.95	1.2	8,690	0.01%
2020/07/20	1	34.65	0	0.00	34.90	1	8,684	0.01%
2020/07/17	2	35.00	0	0.00	35.00	2	8,719	0.02%
2020/07/16	31	35.00	0	0.00	34.80	31	8,743	0.35%
2020/07/15	0	0.00	4	35.25	35.25	-4	8,686	-0.05%
2020/07/14	10	34.89	0	0.00	34.70	10	8,641	0.12%
2020/07/13	1	35.05	0	0.00	35.20	1	8,580	0.01%
2020/07/10	10	35.66	33	35.53	35.40	-23	8,536	-0.27%
2020/07/09	15	36.19	0	0.00	36.05	15	8,495	0.18%
2020/07/08	42	36.27	11	36.48	36.55	31	8,401	0.37%
2020/07/07	0	0.00	2	37.15	37.15	-2	8,331	-0.02%
2020/07/06	0	0.00	4	37.10	37.15	-4	8,400	-0.05%
2020/07/03	2	36.95	1	37.05	37.05	1	8,455	0.01%
2020/07/02	0	0.00	3	36.80	36.75	-3	8,519	-0.04%
2020/07/01	1	36.70	0	0.00	36.50	1	8,500	0.01%
2020/06/30	0	0.00	1	36.40	36.50	-1	8,447	-0.01%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	2	36.78	12	36.84	36.85	-10	8,512	-0.12%
2020/06/23	0	0.00	15	36.31	36.55	-15	8,468	-0.18%
2020/06/22	12.2	36.27	2	36.25	36.15	10.2	8,436	0.12%
2020/06/19	5	36.84	0	0.00	36.50	5	8,394	0.06%
2020/06/18	13	36.87	6	36.88	36.80	7	8,374	0.08%
2020/06/17	3	37.20	0	0.00	37.20	3	8,354	0.04%
2020/06/16	7	37.35	3	37.43	37.55	4	8,408	0.05%
2020/06/15	11	37.22	0	0.00	37.05	11	8,556	0.13%
2020/06/12	21	37.39	1	37.45	37.50	20	8,674	0.23%
2020/06/11	10	38.14	1	38.05	38.00	9	8,813	0.10%
2020/06/10	3	38.60	0	0.00	38.50	3	8,780	0.03%
2020/06/09	8	38.49	0	0.00	38.50	8	9,065	0.09%
2020/06/08	2	38.78	8	38.79	38.75	-6	9,199	-0.07%
2020/06/05	0	0.00	3	38.60	38.65	-3	9,102	-0.03%
2020/06/04	7	38.55	2	38.35	38.40	5	9,142	0.05%
2020/06/03	4	38.38	2	38.30	38.40	2	9,192	0.02%
2020/06/02	2	38.20	2	38.08	38.15	0	9,169	0.00%
2020/06/01	6	38.41	5	38.45	38.30	1	9,129	0.01%
2020/05/29	9	37.91	1	37.95	37.70	8	9,010	0.09%
2020/05/28	28	39.17	14	38.56	38.45	14	8,816	0.16%
2020/05/27	17	39.34	45	39.52	39.30	-28	8,620	-0.32%
2020/05/26	9	38.16	5	38.07	38.25	4	8,258	0.05%
2020/05/25	5	37.09	5	36.68	37.30	0	8,000	0.00%
2020/05/22	5	35.64	5	35.75	35.45	0	7,693	0.00%
2020/05/21	2	35.65	3	36.05	36.10	-1	7,691	-0.01%
2020/05/20	10	35.08	10	35.10	35.10	0	7,521	0.00%
2020/05/19	3	34.60	2	34.80	34.55	1	7,388	0.01%
2020/05/15	0.3	33.65	0	0.00	33.50	0.3	7,222	0.00%
2020/05/14	0	0.00	2	33.60	33.60	-2	7,235	-0.03%
2020/05/13	0	0.00	3	33.30	33.90	-3	7,230	-0.04%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/11	0	0.00	3	33.87	33.85	-3	7,256	-0.04%
2020/05/08	3	33.48	0	0.00	33.50	3	7,211	0.04%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.45	33.40	-1	7,249	-0.01%
2020/05/05	4	33.53	2	33.50	33.35	2	7,266	0.03%
2020/05/04	1	33.05	2	33.03	33.45	-1	7,260	-0.01%
2020/04/30	5	34.24	1	34.15	34.10	4	7,241	0.06%
2020/04/29	6	33.82	46	33.51	34.00	-40	7,203	-0.56%
2020/04/28	1	32.80	0	0.00	33.05	1	7,169	0.01%
2020/04/27	0	0.00	1	31.95	32.25	-1	7,344	-0.01%
2020/04/23	2	31.80	20	31.70	31.75	-18	7,357	-0.24%
2020/04/22	2	31.35	1	30.95	31.60	1	7,357	0.01%
2020/04/21	0.2	32.00	0	0.00	31.50	0.2	7,353	0.00%
2020/04/20	1	32.25	0	0.00	32.35	1	7,329	0.01%
2020/04/17	5	32.52	0	0.00	32.25	5	7,385	0.07%
2020/04/16	1	32.15	0	0.00	32.15	1	7,387	0.01%
2020/04/15	30	32.37	7	32.27	32.45	23	7,373	0.31%
2020/04/14	5	31.85	21	31.71	31.85	-16	7,344	-0.22%
2020/04/13	0	0.00	20	31.40	31.05	-20	7,312	-0.27%
2020/04/10	3	31.48	4	31.59	31.65	-1	7,340	-0.01%
2020/04/09	28	31.36	1	31.70	31.65	27	7,379	0.37%
2020/04/08	24	30.00	3	30.07	30.00	21	7,202	0.29%
2020/04/07	1	28.80	0	0.00	28.85	1	7,087	0.01%
2020/03/31	2	29.00	0	0.00	28.75	2	7,040	0.03%
2020/03/30	0	0.00	1	28.85	28.70	-1	7,059	-0.01%
2020/03/26	1	29.60	1	29.80	29.40	0	7,663	0.00%
2020/03/25	4	29.48	0	0.00	29.55	4	7,874	0.05%
2020/03/24	1	28.85	0	0.00	28.90	1	7,785	0.01%
2020/03/23	0	0.00	3	26.85	27.80	-3	7,672	-0.04%
2020/03/20	2	27.85	7	27.75	27.55	-5	7,571	-0.07%
2020/03/19	0	0.00	1	26.75	27.05	-1	7,399	-0.01%
2020/03/17	0.2	28.65	1	29.05	28.40	-0.8	7,053	-0.01%
2020/03/16	1	29.60	0	0.00	29.60	1	6,780	0.01%
2020/03/13	0	0.00	1	29.10	29.70	-1	6,662	-0.02%
2020/03/12	1	31.70	0	0.00	31.10	1	6,318	0.02%
2020/03/11	3	32.50	1	32.65	32.40	2	6,086	0.03%
2020/03/10	12.2	32.40	5	32.55	32.65	7.2	5,987	0.12%
2020/03/09	24	33.20	0	0.00	33.00	24	5,850	0.41%
2020/03/06	1	33.80	2.3	33.78	33.70	-1.3	5,719	-0.02%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/03	1	33.65	0	0.00	33.65	1	5,480	0.02%
2020/03/02	0	0.00	5	33.85	33.70	-5	5,379	-0.09%
2020/02/27	1	34.50	0	0.00	34.50	1	5,370	0.02%
2020/02/26	1	34.65	0	0.00	34.55	1	5,273	0.02%
2020/02/25	2	35.05	1	34.75	35.00	1	5,194	0.02%
2020/02/24	1	35.05	0	0.00	35.10	1	5,187	0.02%
2020/02/21	3	35.47	0	0.00	35.50	3	5,102	0.06%
2020/02/20	2	35.78	0	0.00	35.55	2	5,059	0.04%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	0	0.00	3	36.05	36.00	-3	5,108	-0.06%
2020/02/12	1	35.95	0	0.00	36.00	1	5,116	0.02%
2020/02/11	4	35.89	1	35.90	35.90	3	5,100	0.06%
2020/02/10	2	35.85	1	35.90	35.80	1	5,115	0.02%
2020/02/06	0	0.00	1	36.55	36.55	-1	5,057	-0.02%
2020/02/05	1	35.95	0	0.00	36.05	1	5,043	0.02%
2020/02/04	2	36.20	0	0.00	36.20	2	5,041	0.04%
2020/02/03	1	35.60	4	35.60	35.55	-3	5,036	-0.06%
2020/01/31	4	36.39	0	0.00	36.15	4	4,993	0.08%
2020/01/30	0	0.00	3	37.07	36.05	-3	4,953	-0.06%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/17	20	38.90	0	0.00	39.00	20	4,737	0.42%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	0	0.00	1	38.80	38.55	-1	4,738	-0.02%
2020/01/14	2	38.90	1	38.80	38.80	1	4,733	0.02%
2020/01/13	0	0.00	1	38.75	38.80	-1	4,708	-0.02%
2020/01/10	9	38.45	6	38.52	38.25	3	4,654	0.06%
2020/01/09	0	0.00	7	38.06	38.15	-7	4,598	-0.15%
2020/01/08	3	37.65	11	37.57	37.50	-8	4,609	-0.17%
2020/01/07	2	37.93	1	37.90	37.90	1	4,575	0.02%
2020/01/06	6	37.98	2	37.98	37.90	4	4,573	0.09%
2020/01/03	12	38.91	1	38.40	38.85	11	4,539	0.24%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.50	0	0.00	38.40	1	4,541	0.02%
2019/12/27	2	38.35	1	38.45	38.60	1	4,795	0.02%
2019/12/26	6	38.52	20	38.51	38.45	-14	4,798	-0.29%
2019/12/25	3	39.50	10.4	38.80	38.80	-7.4	4,861	-0.15%
2019/12/24	19	40.09	10	39.40	39.20	9	4,788	0.19%
2019/12/23	20	38.42	7	39.09	39.70	13	4,536	0.29%
2019/12/20	19	37.79	7	37.21	38.15	12	4,277	0.28%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.35	1	36.30	36.30	0	4,092	0.00%
2019/12/17	1	36.10	0	0.00	36.35	1	4,115	0.02%
2019/12/12	4	36.30	1	36.30	36.30	3	4,172	0.07%
2019/11/28	0	0.00	1	36.30	36.20	-1	5,161	-0.02%
2019/11/22	1	36.35	2	36.35	36.45	-1	5,478	-0.02%
2019/11/20	1	36.20	1	36.05	36.20	0	5,676	0.00%
2019/11/19	0.3	36.05	0	0.00	36.00	0.3	5,839	0.01%
2019/11/13	2	35.73	0	0.00	35.20	2	6,446	0.03%
2019/11/12	1	36.20	2	36.40	36.40	-1	6,715	-0.01%
2019/11/07	1	36.35	0	0.00	36.40	1	6,949	0.01%
2019/11/06	0	0.00	3	36.20	36.30	-3	6,964	-0.04%
2019/11/05	0	0.00	2	36.15	36.35	-2	6,996	-0.03%
2019/11/04	0	0.00	1	36.00	36.20	-1	7,061	-0.01%
2019/11/01	1	35.95	1	35.95	36.00	0	7,134	0.00%
2019/10/30	2	35.65	1	35.90	35.95	1	7,225	0.01%
2019/10/29	2	35.83	0	0.00	35.85	2	7,215	0.03%
2019/10/25	4	35.80	0	0.00	35.85	4	7,287	0.05%
2019/10/23	1	35.50	0	0.00	35.25	1	7,447	0.01%
2019/10/22	1	35.60	0	0.00	35.70	1	7,517	0.01%
2019/10/17	0	0.00	1	35.60	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	2	35.20	35.65	-2	7,727	-0.03%
2019/10/09	2	34.68	4	34.59	34.70	-2	7,766	-0.03%
2019/10/08	3	34.67	12	34.70	34.60	-9	7,801	-0.12%
2019/10/07	4	35.28	30	35.00	35.05	-26	7,855	-0.33%
2019/10/04	16	35.54	1	34.60	35.55	15	7,834	0.19%
2019/10/03	1	34.05	0	0.00	34.15	1	7,590	0.01%
2019/10/01	0	0.00	10	34.89	35.00	-10	7,485	-0.13%
2019/09/26	0	0.00	2	35.45	35.35	-2	7,460	-0.03%
2019/09/25	0	0.00	2	35.40	35.45	-2	7,696	-0.03%
2019/09/24	0	0.00	1	36.05	36.05	-1	7,775	-0.01%
2019/09/20	2	36.63	0	0.00	36.60	2	7,799	0.03%
2019/09/18	0	0.00	3	36.82	36.60	-3	7,738	-0.04%
2019/09/17	2	36.75	0	0.00	36.85	2	7,752	0.03%
2019/09/16	3	36.78	0	0.00	36.75	3	7,835	0.04%
2019/09/12	1	36.95	0	0.00	36.60	1	7,895	0.01%
2019/09/11	1.8	36.32	1	36.20	36.30	0.8	7,899	0.01%
2019/09/09	2	38.00	0	0.00	37.90	2	7,622	0.03%
2019/09/06	0	0.00	4	38.03	38.35	-4	7,669	-0.05%
2019/09/04	2	37.83	6	37.85	37.90	-4	7,908	-0.05%
2019/09/02	1	38.15	7	37.97	37.95	-6	8,115	-0.07%
2019/08/30	5	37.91	0	0.00	37.90	5	8,344	0.06%
2019/08/29	3	37.22	0	0.00	37.85	3	8,426	0.04%
2019/08/28	3	37.32	0	0.00	37.45	3	8,481	0.04%
2019/08/23	0	0.00	2	36.88	37.25	-2	9,013	-0.02%
2019/08/22	3	37.63	0	0.00	37.00	3	9,038	0.03%
2019/08/21	0	0.00	20	37.90	37.65	-20	9,293	-0.22%
2019/08/19	1	38.00	1	38.40	38.30	0	9,228	0.00%
2019/08/16	1	38.75	0	0.00	38.40	1	9,282	0.01%
2019/08/15	3	37.97	3	38.00	38.00	0	9,293	0.00%
2019/08/14	0	0.00	2	40.10	40.10	-2	9,113	-0.02%
2019/08/12	1	41.55	0	0.00	41.00	1	9,170	0.01%
2019/08/02	1	40.90	4	40.85	41.00	-3	10,138	-0.03%
2019/07/30	3	41.80	3	41.70	41.75	0	10,202	0.00%
2019/07/29	2	41.90	1	41.70	41.65	1	10,205	0.01%
2019/07/25	3	41.80	5	41.40	41.85	-2	10,062	-0.02%
2019/07/24	2	42.48	1	42.55	42.15	1	9,995	0.01%
2019/07/23	9	43.31	1	43.40	43.45	8	9,924	0.08%
2019/07/22	9	43.28	2	43.80	43.15	7	9,817	0.07%
2019/07/19	9	43.95	0	0.00	43.80	9	9,764	0.09%
2019/07/18	0	0.00	2	43.55	43.70	-2	9,798	-0.02%
2019/07/17	0	0.00	5	43.31	43.35	-5	9,890	-0.05%
2019/07/16	2	43.73	0	0.00	43.50	2	10,004	0.02%
2019/07/15	1	43.50	2	43.53	43.85	-1	10,165	-0.01%
2019/07/12	2	43.75	6	43.65	43.70	-4	10,270	-0.04%
2019/07/11	1	44.20	7	44.05	44.00	-6	10,293	-0.06%
2019/07/10	7	44.10	1	44.75	44.75	6	10,253	0.06%
2019/07/09	2	44.10	7	44.10	44.10	-5	10,236	-0.05%
2019/07/08	5	44.20	0	0.00	44.25	5	10,295	0.05%
2019/07/05	0	0.00	1	44.15	44.20	-1	10,380	-0.01%
2019/07/03	1	44.60	4	44.44	44.15	-3	10,472	-0.03%
2019/07/02	10	43.69	5	43.90	43.65	5	10,439	0.05%
2019/07/01	8	44.76	5	44.74	44.75	3	10,168	0.03%
2019/06/28	1	45.80	2	45.80	45.70	-1	10,042	-0.01%
2019/06/27	1	46.25	0	0.00	46.20	1	10,077	0.01%
2019/06/26	0	0.00	4	46.05	45.95	-4	10,104	-0.04%
2019/06/24	0	0.00	3	46.20	46.25	-3	10,138	-0.03%
2019/06/21	4	45.70	7	45.83	46.00	-3	10,142	-0.03%
2019/06/20	5	45.85	10	46.23	45.80	-5	10,080	-0.05%
2019/06/19	1	46.30	0	0.00	46.35	1	10,084	0.01%
2019/06/18	5	45.87	4	45.55	46.00	1	10,240	0.01%
2019/06/17	4	45.72	3	45.40	45.40	1	10,337	0.01%
2019/06/14	6	45.79	5	46.39	45.85	1	10,304	0.01%
2019/06/12	10	45.69	5	45.35	45.25	5	10,239	0.05%
2019/06/11	3	46.47	4	46.74	46.60	-1	10,093	-0.01%
2019/06/10	3	46.83	1	46.40	46.95	2	9,991	0.02%
2019/06/06	4	46.21	2	46.58	46.65	2	9,936	0.02%
2019/06/05	0	0.00	2	45.38	46.15	-2	9,787	-0.02%
2019/06/04	5	44.88	0	0.00	44.85	5	9,755	0.05%
2019/06/03	2	45.00	6	44.77	45.35	-4	9,809	-0.04%
2019/05/31	2	43.38	8	42.95	43.50	-6	9,778	-0.06%
2019/05/30	5	42.91	2	42.65	43.10	3	9,951	0.03%
2019/05/29	9	41.72	6	41.69	42.00	3	9,912	0.03%
2019/05/28	13	41.86	15	41.93	41.00	-2	10,025	-0.02%
2019/05/27	2	43.03	2	42.93	43.05	0	9,964	0.00%
2019/05/24	2	42.53	1	42.85	42.95	1	9,945	0.01%
2019/05/22	3	42.78	3	43.00	42.70	0	9,671	0.00%
2019/05/21	0	0.00	2	41.50	41.70	-2	9,494	-0.02%
2019/05/20	5	41.02	2	40.75	40.55	3	9,346	0.03%
2019/05/17	12	40.38	5	40.50	40.15	7	9,186	0.08%
2019/05/16	11	40.96	8	40.89	40.45	3	9,115	0.03%
2019/05/15	10	40.74	16	40.94	41.25	-6	9,035	-0.07%
2019/05/14	4	39.24	0	0.00	39.20	4	8,733	0.05%
2019/05/13	9	39.03	13	38.03	38.95	-4	8,592	-0.05%
2019/05/09	1	36.90	0	0.00	36.55	1	8,403	0.01%
2019/05/08	0	0.00	2	37.30	37.35	-2	8,323	-0.02%
2019/05/03	0	0.00	1	37.45	37.50	-1	8,291	-0.01%
2019/05/02	1	37.60	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	37.65	0	0.00	37.60	0	8,309	0.00%
2019/04/26	0	0.00	3	37.50	37.50	-3	8,352	-0.04%
2019/04/25	1	37.30	0	0.00	37.50	1	8,360	0.01%
2019/04/24	4	37.35	0	0.00	37.50	4	8,339	0.05%
2019/04/23	0	0.00	6	36.86	37.25	-6	8,386	-0.07%
2019/04/22	13	37.89	1	37.65	37.55	12	8,312	0.14%
2019/04/19	2	36.40	2	36.90	37.00	0	8,162	0.00%
2019/04/18	2	36.00	3	36.07	36.00	-1	7,989	-0.01%
2019/04/16	8	35.29	2	35.60	35.60	6	7,872	0.08%
2019/04/12	15	35.00	1	35.00	35.10	14	7,876	0.18%
2019/04/11	4	35.23	0.5	35.15	35.10	3.5	7,864	0.04%
2019/04/02	0	0.00	12	35.21	35.85	-12	7,927	-0.15%
2019/03/29	1	35.85	0	0.00	36.00	1	7,748	0.01%
2019/03/28	5	35.18	0	0.00	35.60	5	7,759	0.06%
2019/03/27	1	35.15	0	0.00	35.20	1	7,763	0.01%
2019/03/26	1	35.20	2	35.25	35.20	-1	7,808	-0.01%
2019/03/25	2	34.80	10	34.95	34.90	-8	7,861	-0.10%
2019/03/22	5	34.97	1	34.80	35.05	4	7,862	0.05%
2019/03/21	16	35.15	19	35.06	35.05	-3	7,814	-0.04%
2019/03/20	2	35.88	26	36.00	35.85	-24	7,682	-0.31%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	5	34.95	5	35.00	34.95	0	7,669	0.00%
2019/03/15	0	0.00	6	34.65	34.90	-6	7,686	-0.08%
2019/03/14	4	34.56	7	34.56	34.55	-3	7,577	-0.04%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	5	34.50	3	34.55	34.65	2	7,684	0.03%
2019/03/11	4.5	34.33	5	34.52	34.35	-0.5	7,725	-0.01%
2019/03/08	10	34.23	10	34.46	34.35	0	7,967	0.00%
2019/03/07	3	34.60	20.2	34.70	34.75	-17.2	8,439	-0.20%
2019/03/06	6	34.77	10.5	34.74	35.00	-4.5	8,428	-0.05%
2019/03/05	3	34.32	3	34.38	34.45	0	8,237	0.00%
2019/03/04	8	33.23	9	33.13	33.25	-1	8,038	-0.01%
2019/02/27	20	32.77	10	32.69	33.00	10	8,031	0.12%
2019/02/26	14	31.88	18	32.34	32.20	-4	7,790	-0.05%
2019/02/25	9	31.05	0	0.00	31.00	9	7,650	0.12%
2019/02/20	0	0.00	0.6	31.00	31.00	-0.6	8,001	-0.01%
2019/02/19	12	30.95	3.9	30.97	30.95	8.1	8,135	0.10%
2019/02/18	0	0.00	3.6	31.07	31.05	-3.6	8,213	-0.04%
2019/02/14	0	0.00	5	30.80	31.05	-5	8,407	-0.06%
2019/02/13	5	30.67	0	0.00	30.70	5	8,372	0.06%
2019/02/12	10	30.65	7	30.64	30.60	3	8,326	0.04%
2019/02/11	11	30.96	0	0.00	30.90	11	8,344	0.13%
2019/01/30	15	31.20	0	0.00	31.15	15	8,698	0.17%
2019/01/29	5	30.90	0	0.00	31.00	5	8,605	0.06%
2019/01/25	5	30.75	0	0.00	30.85	5	8,675	0.06%
2019/01/22	1	30.80	1	30.80	30.90	0	9,289	0.00%
2019/01/21	5	30.85	0	0.00	30.95	5	9,736	0.05%
2019/01/16	0	0.00	5	30.85	30.90	-5	10,165	-0.05%
2019/01/15	0	0.00	1	31.30	31.05	-1	10,457	-0.01%
2019/01/11	0.4	30.85	0	0.00	30.75	0.4	10,533	0.00%
2019/01/10	2	30.80	0	0.00	30.85	2	10,842	0.02%
2019/01/09	10	30.70	14	30.79	30.80	-4	10,863	-0.04%
2019/01/08	3.4	30.57	2	30.50	30.50	1.4	10,876	0.01%
2019/01/07	10	30.75	10	30.65	30.65	0	10,963	0.00%
2019/01/04	10	30.30	10	30.30	30.40	0	11,084	0.00%
2019/01/03	10	30.00	10	30.10	30.20	0	11,275	0.00%
2019/01/02	10	30.70	10	30.30	30.20	0	11,309	0.00%
2018/12/28	10	30.15	12	30.59	30.55	-2	11,396	-0.02%
2018/12/27	11	29.90	12	30.07	30.15	-1	11,526	-0.01%
2018/12/26	2	29.65	1	29.70	29.60	1	11,643	0.01%
2018/12/25	10	29.97	31	30.01	29.90	-21	11,699	-0.18%
2018/12/24	2.1	30.64	0	0.00	30.55	2.1	11,796	0.02%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	1	30.70	0	0.00	30.70	1	12,358	0.01%
2018/12/19	4	30.70	20	30.65	30.75	-16	12,609	-0.13%
2018/12/13	29	30.77	0	0.00	30.85	29	12,911	0.22%
2018/12/12	3	30.45	1	30.55	30.35	2	12,868	0.02%
2018/12/11	0	0.00	1	30.30	30.15	-1	12,726	-0.01%
2018/12/10	10	30.50	20	30.40	30.15	-10	12,583	-0.08%
2018/12/07	2	30.55	12	30.60	30.55	-10	12,512	-0.08%
2018/12/06	3	30.70	3	30.60	30.55	0	12,552	0.00%
2018/12/05	0.3	31.00	0	0.00	31.00	0.3	12,475	0.00%
2018/12/04	0	0.00	3	31.25	31.35	-3	12,369	-0.02%
2018/12/03	6	31.51	0	0.00	31.45	6	12,293	0.05%
2018/11/30	26	31.51	3	31.43	30.90	23	12,015	0.19%
2018/11/29	2	30.85	4	30.58	30.85	-2	11,377	-0.02%
2018/11/28	0	0.00	4	30.90	31.10	-4	11,210	-0.04%
2018/11/27	10	30.80	10	30.80	30.85	0	11,055	0.00%
2018/11/26	2	31.38	0	0.00	31.20	2	10,979	0.02%
2018/11/23	0	0.00	7.6	31.83	31.85	-7.6	10,832	-0.07%
2018/11/22	3	31.98	2	32.55	31.70	1	10,775	0.01%
2018/11/21	1	32.55	0	0.00	32.60	1	10,602	0.01%
2018/11/20	3	33.08	0	0.00	33.10	3	10,498	0.03%
2018/11/19	2	32.93	0	0.00	32.85	2	10,461	0.02%
2018/11/16	15	32.52	6	32.39	32.55	9	10,410	0.09%
2018/11/15	0	0.00	3	31.90	31.90	-3	10,355	-0.03%
2018/11/13	3	31.35	0	0.00	31.30	3	10,161	0.03%
2018/11/12	1	31.55	0	0.00	31.35	1	10,092	0.01%
2018/11/09	0	0.00	3	31.35	31.10	-3	10,032	-0.03%
2018/11/08	7.4	30.79	4	30.95	30.95	3.4	10,009	0.03%
2018/11/07	208	31.79	212	31.51	31.15	-4	9,901	-0.04%	大買/大賣/
2018/11/06	3	30.40	0	0.00	30.30	3	9,557	0.03%
2018/11/05	0	0.00	1	30.55	30.55	-1	9,609	-0.01%
2018/11/02	1	30.25	5	30.47	30.55	-4	9,579	-0.04%
2018/11/01	11	30.10	6	30.22	30.00	5	9,521	0.05%
2018/10/31	1	30.35	3	30.68	30.70	-2	9,368	-0.02%
2018/10/30	8	30.36	1	30.80	30.35	7	9,227	0.08%
2018/10/29	4.1	30.13	4	29.96	30.90	0.1	8,839	0.00%
2018/10/26	0	0.00	4	29.60	29.50	-4	8,379	-0.05%
2018/10/25	1	29.35	8	28.89	28.85	-7	8,182	-0.09%
2018/10/24	10	29.15	10	29.15	29.25	0	8,066	0.00%
2018/10/23	5.3	29.33	0	0.00	29.05	5.3	8,025	0.07%
2018/10/22	0	0.00	10	29.25	29.15	-10	7,724	-0.13%
2018/10/18	0	0.00	1	29.45	29.60	-1	7,530	-0.01%
2018/10/17	5.3	27.85	0	0.00	27.70	5.3	7,206	0.07%
2018/10/16	1	27.85	1	28.05	27.85	0	7,181	0.00%
2018/10/12	0	0.00	12	28.10	28.40	-12	7,056	-0.17%
2018/10/11	2.4	27.36	0	0.00	27.05	2.4	6,948	0.03%
2018/10/09	2	28.50	0	0.00	28.50	2	6,786	0.03%
2018/10/08	11	28.36	0	0.00	28.55	11	6,735	0.16%
2018/10/05	2	27.88	13	28.07	28.35	-11	6,666	-0.17%
2018/10/04	17	29.37	10	28.95	28.95	7	6,444	0.11%
2018/10/03	3	29.83	3	29.80	29.80	0	6,320	0.00%
2018/10/02	1	29.80	20	29.50	29.50	-19	6,271	-0.30%
2018/10/01	9	30.27	5	30.20	30.25	4	6,159	0.06%
2018/09/28	3	29.77	7	29.91	29.90	-4	6,166	-0.06%
2018/09/27	0	0.00	2	28.75	29.00	-2	6,027	-0.03%
2018/09/26	22	28.69	3	28.37	28.55	19	5,961	0.32%
2018/09/25	2	27.58	1	27.70	28.05	1	5,714	0.02%
2018/09/20	10	26.50	5	26.34	26.50	5	5,337	0.09%
2018/09/18	0	0.00	3	26.10	26.10	-3	5,183	-0.06%
2018/09/06	0	0.00	1	25.65	25.75	-1	4,944	-0.02%
2018/08/31	0	0.00	1	25.70	25.90	-1	4,769	-0.02%
2018/08/30	0	0.00	2	25.65	25.65	-2	4,694	-0.04%
2018/08/29	0	0.00	120	25.85	25.85	-120	4,663	-2.57%	大賣/鉅額交易
2018/08/28	0	0.00	3	25.95	26.00	-3	4,641	-0.06%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/23	20	25.70	12	26.02	26.10	8	4,819	0.17%
2018/08/22	0	0.00	4	25.80	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	16	25.48	25.50	-16	4,563	-0.35%
2018/08/15	102	25.23	0	0.00	25.20	102	4,524	2.25%	大買/鉅額交易
2018/08/14	10	25.25	21	25.25	25.25	-11	4,492	-0.24%
2018/08/13	6	25.60	0	0.00	25.10	6	4,479	0.13%
2018/08/08	0	0.00	3	25.00	25.05	-3	4,309	-0.07%
2018/07/30	0	0.00	2.4	25.06	25.10	-2.4	4,176	-0.06%
2018/07/27	0	0.00	3	25.00	25.00	-3	4,077	-0.07%
2018/07/23	0	0.00	7	25.05	25.10	-7	4,031	-0.17%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/19	0	0.00	3	25.10	25.05	-3	3,958	-0.08%
2018/07/17	2	24.95	3	25.10	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	1	24.75	24.80	-1	3,760	-0.03%
2018/07/13	11	24.39	1	24.40	24.50	10	3,724	0.27%
2018/07/12	0	0.00	2	24.35	24.35	-2	3,683	-0.05%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/04	0	0.00	1	24.05	24.05	-1	3,025	-0.03%
2018/06/15	0	0.00	7	23.25	24.10	-7	2,748	-0.25%
2018/06/13	2	23.55	0	0.00	23.50	2	2,685	0.07%
2018/06/08	0	0.00	12	23.70	23.70	-12	2,750	-0.44%
2018/05/24	0	0.00	3	23.80	23.95	-3	2,299	-0.13%
2018/05/21	0	0.00	2	23.80	23.80	-2	2,281	-0.09%
2018/05/17	0	0.00	2	23.50	23.40	-2	2,309	-0.09%
2018/05/10	2	22.30	0	0.00	22.30	2	2,311	0.09%
2018/05/09	1	22.45	0	0.00	22.40	1	2,295	0.04%
2018/04/27	3	22.60	0	0.00	22.70	3	2,323	0.13%
2018/04/19	10	23.15	0	0.00	23.10	10	2,375	0.42%
2018/04/18	2	23.05	0	0.00	23.00	2	2,395	0.08%
2018/04/16	0	0.00	1	22.80	22.80	-1	2,334	-0.04%
2018/03/31	0	0.00	10	22.40	22.40	-10	2,405	-0.42%
2018/03/30	0	0.00	1	22.50	22.60	-1	2,416	-0.04%
2018/03/27	0	0.00	4	22.60	22.55	-4	2,382	-0.17%
2018/03/23	10	22.50	0	0.00	22.45	10	2,363	0.42%
2018/03/16	0	0.00	20	22.80	22.90	-20	2,383	-0.84%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/06	0	0.00	4	22.35	22.25	-4	2,385	-0.17%
2018/02/07	3	22.50	0	0.00	22.35	3	2,598	0.12%
2018/02/06	0	0.00	2	22.35	22.35	-2	2,537	-0.08%
2018/01/22	0	0.00	2	23.80	23.80	-2	2,478	-0.08%
2018/01/18	2	23.95	0	0.00	23.95	2	2,466	0.08%
2018/01/17	2	23.80	1	24.00	24.00	1	2,446	0.04%
2018/01/16	1	23.75	0	0.00	23.80	1	2,557	0.04%
2018/01/12	20	23.75	0	0.00	23.75	20	2,540	0.79%
2018/01/09	2	23.60	0	0.00	23.70	2	2,511	0.08%