台灣高鐵 (2633)-永豐金-忠孝券商分點個股進出

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

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/13	2	30.50	5	30.45	30.50	-3	3,764	-0.08%
2024/05/10	1	30.20	0	0.00	30.35	1	3,707	0.03%
2024/05/09	0	0.00	4	30.25	30.25	-4	3,692	-0.11%
2024/05/08	0	0.00	1	30.35	30.35	-1	3,694	-0.03%
2024/05/07	10	30.30	4	30.61	30.35	6	3,657	0.16%
2024/05/06	0	0.00	14	30.35	30.50	-14	3,629	-0.39%
2024/05/03	5	30.05	0	0.00	30.05	5	3,529	0.14%
2024/05/02	1	30.10	6	30.15	30.05	-5	3,534	-0.14%
2024/04/30	6	29.98	0	0.00	29.90	6	3,506	0.17%
2024/04/29	10	30.05	0	0.00	30.05	10	3,473	0.29%
2024/04/26	0	0.00	2	29.90	29.95	-2	3,451	-0.06%
2024/04/24	0	0.00	7	29.89	29.85	-7	3,461	-0.20%
2024/04/23	0	0.00	2	29.75	29.75	-2	3,548	-0.06%
2024/04/22	0	0.00	1	29.94	29.95	-1	3,554	-0.03%
2024/04/18	0	0.00	4	29.68	29.60	-4	3,378	-0.12%
2024/04/17	0	0.00	5	29.62	29.60	-5	3,350	-0.15%
2024/04/16	4	29.64	4	29.60	29.55	0	3,313	0.00%
2024/04/12	0.1	30.05	0	0.00	30.15	0.1	3,206	0.00%
2024/04/11	5	30.05	0.1	30.05	30.15	4.9	3,224	0.15%
2024/04/08	0.1	30.10	0	0.00	30.10	0.1	3,219	0.00%
2024/04/02	0	30.20	1	30.15	30.15	-1	3,267	-0.03%
2024/04/01	0	0.00	7	30.22	30.20	-7	3,275	-0.21%
2024/03/29	1	30.10	2	30.20	30.10	-1	3,279	-0.03%
2024/03/25	1.1	30.20	9	30.19	30.10	-7.9	3,182	-0.25%
2024/03/22	0	0.00	6.2	29.98	29.95	-6.2	3,154	-0.20%
2024/03/21	0	30.00	0	0.00	29.95	0	3,144	0.00%
2024/03/20	1	29.80	0	0.00	29.75	1	3,177	0.03%
2024/03/19	2.1	29.81	5	29.90	29.80	-2.9	3,187	-0.09%
2024/03/18	12	30.14	0	0.00	30.25	12	3,123	0.38%
2024/03/15	6	29.74	2	29.93	30.35	4	3,112	0.13%
2024/03/13	0	0.00	0.3	30.10	30.15	-0.3	2,907	-0.01%
2024/03/12	0	30.00	1.8	29.98	30.05	-1.8	2,842	-0.06%
2024/03/11	0.4	29.95	0	0.00	29.90	0.4	2,816	0.01%
2024/03/07	0	0.00	5	29.80	29.70	-5	2,803	-0.18%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	0	0.00	10	29.82	29.80	-10	2,859	-0.35%
2024/02/29	10	29.55	5	30.20	30.20	5	2,824	0.18%
2024/02/27	0	0.00	14	29.45	29.50	-14	2,689	-0.52%
2024/02/26	0	0.00	16	29.45	29.50	-16	2,685	-0.60%
2024/02/23	3	29.45	15	29.45	29.40	-12	2,687	-0.45%
2024/02/22	20	29.44	1	29.35	29.35	19	2,713	0.70%
2024/02/20	3	29.35	1	29.35	29.35	2	2,686	0.07%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/05	6	29.75	0	0.00	29.75	6	2,630	0.23%
2024/02/01	10	29.70	0	0.00	29.75	10	2,651	0.38%
2024/01/30	1	29.70	0	0.00	29.70	1	2,649	0.04%
2024/01/29	0	0.00	3	29.80	29.80	-3	2,681	-0.11%
2024/01/22	1.5	29.60	0	0.00	29.70	1.5	2,807	0.05%
2024/01/18	9	29.37	0	0.00	29.35	9	2,973	0.30%
2024/01/17	7	29.41	0	0.00	29.30	7	2,977	0.24%
2024/01/16	2	29.90	0	0.00	29.85	2	2,909	0.07%
2024/01/12	0	0.00	4	30.13	30.25	-4	2,969	-0.13%
2024/01/11	1	30.10	1	30.05	30.05	0	2,994	0.00%
2024/01/10	0	30.10	0	0.00	30.10	0	3,018	0.00%
2024/01/09	0	0.00	7	30.05	30.05	-7	3,037	-0.23%
2024/01/08	0	30.20	20	30.11	30.20	-20	3,053	-0.65%
2024/01/05	15	29.97	17	30.00	30.15	-2	3,060	-0.07%
2024/01/04	0	0.00	5	30.39	30.35	-5	3,048	-0.16%
2024/01/03	0	0.00	0.1	30.45	30.40	-0.1	3,105	0.00%
2024/01/02	0.1	30.65	0	0.00	30.80	0.1	3,088	0.00%
2023/12/26	0	0.00	3	30.45	30.45	-3	3,073	-0.10%
2023/12/22	10	30.10	35	30.20	30.15	-25	3,060	-0.82%
2023/12/19	0	30.15	0	0.00	30.15	0	3,049	0.00%
2023/12/18	0	30.30	3	30.25	30.15	-3	3,105	-0.10%
2023/12/15	0.2	30.35	0	0.00	30.40	0.2	3,095	0.01%
2023/12/14	0	30.40	1	30.55	30.40	-1	3,068	-0.03%
2023/12/12	0	0.00	5	30.65	30.60	-5	3,255	-0.15%
2023/12/05	3	30.10	10	30.05	30.15	-7	3,348	-0.21%
2023/12/01	0.1	30.05	0	0.00	29.95	0.1	3,340	0.00%
2023/11/29	0.6	30.03	0	0.00	29.85	0.6	3,341	0.02%
2023/11/27	0	30.05	0	0.00	29.85	0	3,346	0.00%
2023/11/24	1	30.00	1	30.10	29.90	0	3,334	0.00%
2023/11/22	0.3	30.40	2	30.34	30.35	-1.7	3,319	-0.05%
2023/11/20	0	0.00	2	30.30	30.30	-2	3,301	-0.06%
2023/11/17	0	0.00	7	30.39	30.30	-7	3,289	-0.21%
2023/11/09	4	29.95	6	30.10	29.85	-2	3,244	-0.06%
2023/11/07	0	0.00	0	30.15	30.25	0	3,267	0.00%
2023/11/02	0	0.00	0	29.75	29.70	0	3,274	0.00%
2023/10/31	1	29.50	0	0.00	29.40	1	3,350	0.03%
2023/10/27	2	29.23	0	0.00	29.25	2	3,355	0.06%
2023/10/26	0.5	29.35	0	0.00	29.15	0.5	3,287	0.02%
2023/10/25	2	29.53	0	0.00	29.65	2	3,193	0.06%
2023/10/24	5	29.40	0	0.00	29.40	5	3,171	0.16%
2023/10/20	1	29.75	0	0.00	29.60	1	3,131	0.03%
2023/10/19	1	30.10	0	0.00	30.05	1	3,081	0.03%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/13	0	0.00	0	30.45	30.40	0	3,125	0.00%
2023/10/05	1	29.90	0	0.00	29.85	1	3,196	0.03%
2023/10/04	14.5	29.86	0	0.00	29.85	14.5	3,229	0.45%
2023/10/03	2	30.08	0	0.00	30.05	2	3,253	0.06%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/27	0	0.00	1	30.00	29.90	-1	3,463	-0.03%
2023/09/22	0	30.10	0	0.00	30.10	0	3,581	0.00%
2023/09/21	13	30.05	0	0.00	29.85	13	3,596	0.36%
2023/09/20	5	30.25	0	0.00	30.15	5	3,577	0.14%
2023/09/19	6	30.38	0	0.00	30.20	6	3,584	0.17%
2023/09/18	2	30.78	3	30.78	30.55	-1	3,576	-0.03%
2023/09/15	2	30.80	1	30.90	30.80	1	3,581	0.03%
2023/09/14	0	0.00	1	30.45	30.55	-1	3,402	-0.03%
2023/09/12	3	29.80	0	0.00	29.90	3	3,339	0.09%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/05	11	29.67	0	0.00	29.75	11	3,470	0.32%
2023/09/04	8	29.84	0.4	30.00	29.80	7.6	3,419	0.22%
2023/09/01	1	29.90	0	0.00	29.95	1	3,435	0.03%
2023/08/31	6.5	29.90	0	0.00	29.75	6.5	3,461	0.19%
2023/08/30	0	0.00	2	29.90	29.90	-2	3,408	-0.06%
2023/08/29	2	29.70	0	0.00	29.80	2	3,453	0.06%
2023/08/25	4	29.73	0	0.00	29.85	4	3,678	0.11%
2023/08/15	1	29.40	0	0.00	29.20	1	4,134	0.02%
2023/08/14	2	29.48	0	0.00	29.25	2	4,345	0.05%
2023/08/07	1	29.70	0.2	29.90	29.90	0.8	5,030	0.02%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	2	30.00	5	30.03	29.95	-3	4,979	-0.06%
2023/08/01	0	30.35	0	0.00	30.20	0	4,914	0.00%
2023/07/31	0	30.30	0	0.00	30.15	0	4,910	0.00%
2023/07/28	0.1	30.50	0	0.00	30.15	0.1	4,931	0.00%
2023/07/27	0.2	30.38	0	0.00	30.30	0.2	4,914	0.00%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/20	1	30.45	0	0.00	30.50	1	4,982	0.02%
2023/07/19	5	30.21	0	0.00	30.25	5	4,985	0.10%
2023/07/18	1	30.20	0	0.00	30.25	1	4,982	0.02%
2023/07/13	2.3	30.41	0	0.00	30.25	2.3	4,957	0.05%
2023/07/12	0.1	30.95	0	0.00	30.80	0.1	4,956	0.00%
2023/07/11	1.2	31.13	2	31.05	31.20	-0.8	4,949	-0.02%
2023/07/10	1	31.15	0	0.00	31.20	1	5,036	0.02%
2023/07/07	2.1	31.11	0	0.00	31.05	2.1	5,016	0.04%
2023/07/06	0.1	32.05	1	31.60	31.55	-0.9	4,966	-0.02%
2023/07/05	1	32.20	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1	32.20	0	0.00	32.25	1	4,854	0.02%
2023/06/30	1	31.95	1	32.00	32.15	0	4,865	0.00%
2023/06/29	0	0.00	1	32.30	32.10	-1	4,832	-0.02%
2023/06/27	0	0.00	0.1	32.40	32.25	-0.1	4,796	0.00%
2023/06/26	0.1	32.55	0	0.00	32.35	0.1	4,801	0.00%
2023/06/21	0.2	32.65	0	0.00	32.60	0.2	4,828	0.00%
2023/06/19	0	0.00	1	32.40	32.35	-1	4,868	-0.02%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1.2	32.33	0	0.00	32.50	1.2	4,829	0.02%
2023/06/14	3	32.40	0	0.00	32.35	3	4,924	0.06%
2023/06/13	2	32.48	41	32.50	32.60	-39	4,904	-0.80%
2023/06/12	5.3	32.45	1	32.50	32.50	4.3	4,936	0.09%
2023/06/08	1.1	32.85	0	0.00	32.70	1.1	4,955	0.02%
2023/06/07	0	0.00	1	33.00	33.00	-1	5,038	-0.02%
2023/06/06	44	33.00	2	33.00	33.00	42	5,064	0.83%
2023/06/05	0.2	32.95	1	32.90	32.80	-0.8	5,112	-0.02%
2023/06/02	0.3	32.80	0	0.00	33.00	0.3	5,175	0.01%
2023/06/01	46.2	32.50	0	0.00	32.65	46.2	5,288	0.87%
2023/05/31	0.2	32.50	1	32.70	32.55	-0.8	5,290	-0.02%
2023/05/29	4	32.35	17	32.36	32.40	-13	5,129	-0.25%
2023/05/26	4	32.65	0	0.00	32.60	4	5,127	0.08%
2023/05/25	0.1	33.00	26	32.90	32.90	-25.9	5,117	-0.51%
2023/05/24	17	33.29	3	33.15	33.20	14	5,080	0.28%
2023/05/23	0	0.00	2	33.20	33.30	-2	5,021	-0.04%
2023/05/22	1	32.90	55	32.76	32.95	-54	4,966	-1.09%
2023/05/19	5.1	32.71	1	32.65	32.60	4.1	4,902	0.08%
2023/05/18	3.2	32.77	3	33.02	32.70	0.2	4,814	0.00%
2023/05/17	50.2	32.57	11	32.63	33.30	39.2	4,601	0.85%
2023/05/16	9	32.00	2	32.23	32.25	7	4,258	0.16%
2023/05/15	2	31.98	6	31.56	31.80	-4	4,032	-0.10%
2023/05/12	0	0.00	2.1	30.81	30.90	-2.1	3,819	-0.05%
2023/05/11	2	30.78	0	0.00	30.75	2	3,818	0.05%
2023/05/10	7	30.90	0	0.00	30.95	7	3,817	0.18%
2023/05/08	0	0.00	1	31.20	31.25	-1	3,838	-0.03%
2023/05/05	0.3	31.06	0	0.00	31.00	0.3	3,838	0.01%
2023/04/25	0	0.00	1	30.70	30.75	-1	4,088	-0.02%
2023/04/24	0	0.00	11	31.00	30.95	-11	4,096	-0.27%
2023/04/21	0	0.00	2	30.80	30.85	-2	4,119	-0.05%
2023/04/20	3	30.57	0	0.00	30.65	3	4,119	0.07%
2023/04/19	1	30.60	2	30.75	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	1	31.10	31.10	-1	4,123	-0.02%
2023/04/17	1	31.05	1	31.00	31.15	0	4,101	0.00%
2023/04/13	5	30.84	6	30.91	30.90	-1	4,011	-0.02%
2023/04/12	1	30.40	5	30.50	30.50	-4	3,876	-0.10%
2023/04/11	2	30.30	0	0.00	30.40	2	3,856	0.05%
2023/04/10	1	30.20	0	0.00	30.15	1	3,798	0.03%
2023/04/07	0	0.00	7	30.20	30.15	-7	3,806	-0.18%
2023/04/06	1	30.25	0	0.00	30.20	1	3,799	0.03%
2023/03/30	0	0.00	11	30.10	30.15	-11	3,775	-0.29%
2023/03/28	0	0.00	2	29.88	29.90	-2	3,785	-0.05%
2023/03/27	1	30.00	1	30.05	30.00	0	3,851	0.00%
2023/03/24	0	0.00	10	30.00	30.05	-10	3,939	-0.25%
2023/03/23	0	0.00	5	29.90	30.00	-5	4,014	-0.12%
2023/03/22	1	29.70	0	0.00	29.55	1	4,040	0.02%
2023/03/14	5	29.55	0	0.00	29.60	5	3,989	0.13%
2023/03/13	0	0.00	6	29.80	29.95	-6	3,978	-0.15%
2023/03/10	1	29.70	0	0.00	29.90	1	3,968	0.03%
2023/03/09	0	0.00	1	30.45	30.35	-1	3,903	-0.03%
2023/03/08	0	0.00	7	30.45	30.50	-7	3,970	-0.18%
2023/03/07	0.1	30.40	17	30.35	30.35	-16.9	3,919	-0.43%
2023/03/06	0	0.00	12	30.01	30.05	-12	3,871	-0.31%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/01	0	0.00	10	29.40	29.30	-10	3,740	-0.27%
2023/02/24	2	29.38	0	0.00	29.40	2	3,679	0.05%
2023/02/23	10	29.30	13	29.34	29.25	-3	3,633	-0.08%
2023/02/21	2	29.20	0	0.00	29.25	2	3,602	0.06%
2023/02/20	2	29.25	5	29.25	29.30	-3	3,659	-0.08%
2023/02/17	5	29.00	0	0.00	29.05	5	3,672	0.14%
2023/02/16	0	0.00	0.1	29.00	29.00	-0.1	3,748	0.00%
2023/02/15	0	0.00	1	29.10	28.95	-1	3,807	-0.03%
2023/02/13	10	28.80	11	28.85	28.95	-1	3,800	-0.03%
2023/02/09	4	28.95	8	28.90	28.90	-4	3,801	-0.11%
2023/02/07	5	28.90	0	0.00	28.90	5	3,793	0.13%
2023/02/06	4	29.30	0	0.00	29.10	4	3,752	0.11%
2023/02/03	0	0.00	4	29.30	29.35	-4	3,728	-0.11%
2023/02/02	0	29.31	0	0.00	29.20	0	3,717	0.00%
2023/02/01	2	29.25	0	0.00	29.35	2	3,665	0.05%
2023/01/30	12	29.40	13	29.21	29.20	-1	3,560	-0.03%
2023/01/17	14	29.00	0	0.00	29.10	14	3,464	0.40%
2023/01/16	0	0.00	9	28.91	28.95	-9	3,432	-0.26%
2023/01/13	3	28.70	0	0.00	28.80	3	3,434	0.09%
2023/01/12	4	28.74	0	0.00	28.65	4	3,432	0.12%
2023/01/11	0	0.00	9	29.12	28.90	-9	3,418	-0.26%
2023/01/10	0	0.00	14	29.19	29.30	-14	3,432	-0.41%
2023/01/03	0	0.00	11	28.77	28.80	-11	3,430	-0.32%
2022/12/30	0	0.00	25	28.74	28.75	-25	3,427	-0.73%
2022/12/29	1	28.65	3	28.70	28.60	-2	3,451	-0.06%
2022/12/26	0	0.00	4	28.96	29.00	-4	3,491	-0.11%
2022/12/21	1	28.75	0	0.00	28.75	1	3,619	0.03%
2022/12/19	0	0.00	2	29.10	29.05	-2	3,608	-0.06%
2022/12/16	2	29.00	0	0.00	29.45	2	3,553	0.06%
2022/12/15	2	29.05	0	0.00	29.15	2	3,477	0.06%
2022/12/12	0	0.00	5	28.53	28.60	-5	3,296	-0.15%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/11/28	2	28.10	0	0.00	28.05	2	3,149	0.06%
2022/11/24	0	0.00	3	28.30	28.35	-3	3,110	-0.10%
2022/11/23	3	28.00	0	0.00	28.00	3	3,102	0.10%
2022/11/22	0.3	28.00	0	0.00	27.95	0.3	3,121	0.01%
2022/11/14	0	0.00	2	28.55	28.60	-2	3,029	-0.07%
2022/11/11	1	28.20	0	0.00	28.20	1	2,955	0.03%
2022/10/17	0.2	27.50	0	0.00	27.35	0.2	2,884	0.01%
2022/10/14	0	0.00	15	27.90	27.80	-15	2,902	-0.52%
2022/10/13	8	27.71	0	0.00	27.60	8	2,913	0.27%
2022/10/07	1	28.50	0	0.00	28.55	1	2,970	0.03%
2022/09/30	2	28.30	1	28.25	28.50	1	3,311	0.03%
2022/09/22	0.3	28.60	0	0.00	28.50	0.3	3,303	0.01%
2022/09/20	5	28.85	0	0.00	28.95	5	3,301	0.15%
2022/09/19	0	0.00	2	28.80	28.60	-2	3,307	-0.06%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/06	3	28.43	0	0.00	28.45	3	3,207	0.09%
2022/09/02	3	28.55	0	0.00	28.50	3	3,238	0.09%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	2	28.75	1	28.90	28.95	1	3,219	0.03%
2022/08/24	0	0.00	2	28.90	28.85	-2	3,221	-0.06%
2022/08/12	2	28.73	1	28.85	28.85	1	3,616	0.03%
2022/08/08	3	28.83	0	0.00	28.75	3	3,734	0.08%
2022/08/02	0	0.00	27	28.70	28.95	-27	3,908	-0.69%
2022/07/26	1	29.05	0	0.00	29.00	1	3,959	0.03%
2022/07/22	27	29.24	0	0.00	29.25	27	4,020	0.67%
2022/07/21	0	0.00	2	29.30	29.20	-2	4,054	-0.05%
2022/07/20	1	29.15	0	0.00	29.00	1	4,029	0.02%
2022/07/18	0	0.00	1	29.25	29.45	-1	3,999	-0.03%
2022/07/15	0	0.00	2	29.25	29.30	-2	3,957	-0.05%
2022/07/14	0	0.00	40	29.39	29.30	-40	3,930	-1.02%
2022/07/13	3	28.90	3	28.88	28.90	0	3,759	0.00%
2022/07/12	6	28.63	0	0.00	28.65	6	3,668	0.16%
2022/07/08	0	0.00	2	28.55	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	2	28.15	28.10	-2	3,567	-0.06%
2022/07/06	0	0.00	2	27.75	27.65	-2	3,530	-0.06%
2022/06/29	0	0.00	5	28.20	28.45	-5	3,525	-0.14%
2022/06/28	1	27.95	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/21	0	0.00	1	27.60	27.70	-1	3,424	-0.03%
2022/06/07	0	0.00	28	28.00	27.90	-28	3,443	-0.81%
2022/05/30	28	28.30	0	0.00	28.25	28	3,484	0.80%
2022/05/12	15	26.42	8	26.95	26.30	7	3,646	0.19%
2022/05/09	5	27.40	0	0.00	27.25	5	3,507	0.14%
2022/05/06	1	27.75	0	0.00	27.70	1	3,499	0.03%
2022/05/05	3	28.00	15	28.00	28.00	-12	3,529	-0.34%
2022/04/21	3	28.43	0	0.00	28.45	3	3,843	0.08%
2022/04/20	5	28.35	0	0.00	28.55	5	3,846	0.13%
2022/04/14	2	28.65	0	0.00	28.65	2	3,841	0.05%
2022/04/13	0.3	28.58	0	0.00	28.65	0.3	3,838	0.01%
2022/04/11	0.1	28.35	0	0.00	28.30	0.1	3,797	0.00%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/06	4	28.60	0	0.00	28.70	4	3,716	0.11%
2022/03/28	0.1	28.70	0	0.00	28.75	0.1	3,699	0.00%
2022/03/25	0.1	28.95	0	0.00	28.80	0.1	3,696	0.00%
2022/03/24	0	0.00	1	29.00	29.00	-1	3,703	-0.03%
2022/03/22	0	0.00	8	29.10	29.20	-8	3,850	-0.21%
2022/03/18	0	0.00	1	28.95	29.65	-1	3,911	-0.03%
2022/03/14	5	28.50	0	0.00	28.70	5	3,899	0.13%
2022/03/11	3	28.50	0	0.00	28.40	3	3,919	0.08%
2022/03/08	0.1	28.45	0	0.00	28.05	0.1	4,013	0.00%
2022/03/07	3.1	28.59	0	0.00	28.50	3.1	3,964	0.08%
2022/03/02	0	0.00	1	29.50	29.55	-1	4,289	-0.02%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/22	0	0.00	5	29.10	29.20	-5	4,574	-0.11%
2022/02/18	0	0.00	2	29.63	29.45	-2	4,726	-0.04%
2022/02/17	0	0.00	2.1	29.50	29.50	-2.1	4,710	-0.04%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/10	0.1	29.05	1	29.10	29.20	-1	4,715	-0.02%
2022/02/08	1.1	28.60	0	0.00	28.60	1.1	4,712	0.02%
2022/02/07	1.1	28.36	0	0.00	28.40	1.1	4,703	0.02%
2022/01/25	5	28.15	0	0.00	28.15	5	4,681	0.11%
2022/01/24	0	0.00	2	28.40	28.45	-2	4,593	-0.04%
2022/01/21	1.1	28.60	0	0.00	28.55	1.1	4,594	0.02%
2022/01/20	1.1	28.90	200	28.78	28.85	-198.9	4,513	-4.41%	大賣/鉅額交易
2022/01/19	7.1	28.67	0	0.00	28.80	7.1	4,486	0.16%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	5	29.21	0	0.00	29.25	5	4,292	0.12%
2022/01/11	1	29.15	0	0.00	29.35	1	4,340	0.02%
2022/01/06	0	0.00	0	29.40	29.40	0	4,408	0.00%
2021/12/29	0	0.00	1	29.55	29.60	-1	4,509	-0.02%
2021/12/28	0	0.00	15.3	29.55	29.60	-15.3	4,531	-0.34%
2021/12/22	0	0.00	0.7	29.35	29.35	-0.7	4,658	-0.01%
2021/12/16	0.1	29.30	0	0.00	29.45	0.1	4,569	0.00%
2021/12/14	7.2	29.30	4	29.35	29.30	3.2	4,733	0.07%
2021/12/13	0.1	29.70	0	0.00	29.50	0.1	4,694	0.00%
2021/12/09	0	0.00	7.4	29.86	29.90	-7.4	4,645	-0.16%
2021/12/08	2	29.80	0	0.00	29.75	2	4,602	0.04%
2021/12/07	0.1	29.55	4	29.50	29.65	-3.9	4,572	-0.09%
2021/12/06	1.1	29.42	5	29.60	29.55	-3.9	4,555	-0.09%
2021/12/01	1	29.50	0.2	29.80	29.90	0.8	4,464	0.02%
2021/11/30	5	29.65	0	0.00	29.65	5	4,428	0.11%
2021/11/29	2	29.60	0	0.00	29.50	2	4,170	0.05%
2021/11/26	1	30.44	0	0.00	30.05	1	4,078	0.03%
2021/11/25	1	30.15	3	30.40	30.60	-2	3,994	-0.05%
2021/11/23	0	0.00	50	29.75	29.60	-50	3,665	-1.36%
2021/11/22	50	29.70	2	29.70	29.70	48	3,635	1.32%
2021/11/19	0	0.00	2.2	29.51	29.40	-2.2	3,579	-0.06%
2021/11/18	0	0.00	0	29.35	29.35	0	3,531	0.00%
2021/11/17	0.2	29.30	1	29.15	29.20	-0.8	3,482	-0.02%
2021/11/16	0	0.00	0.1	29.15	29.15	-0.1	3,409	0.00%
2021/11/12	0	0.00	1	29.15	29.20	-1	3,471	-0.03%
2021/11/11	0.1	29.25	0	0.00	29.20	0.1	3,512	0.00%
2021/11/09	3	29.30	2	29.35	29.35	1	3,603	0.03%
2021/11/08	1.1	29.00	1	29.00	29.15	0.1	3,517	0.00%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/02	2	29.00	0	0.00	28.95	2	3,476	0.06%
2021/10/29	1	28.90	1	29.00	29.05	0	3,419	0.00%
2021/10/28	0	29.15	5	29.05	29.05	-5	3,380	-0.15%
2021/10/27	3	29.10	0	0.00	29.10	3	3,384	0.09%
2021/10/25	20	29.20	0	0.00	29.25	20	3,393	0.59%
2021/10/22	3	29.20	0	0.00	29.30	3	3,456	0.09%
2021/10/21	6	29.39	0	0.00	29.35	6	3,498	0.17%
2021/10/19	1	29.40	0	0.00	29.35	1	3,699	0.03%
2021/10/18	4	29.38	0	0.00	29.30	4	3,686	0.11%
2021/10/13	1	28.85	0	0.00	28.85	1	3,701	0.03%
2021/10/12	0.1	28.92	0	0.00	28.85	0.1	3,718	0.00%
2021/10/08	0	0.00	1	29.05	29.10	-1	3,685	-0.03%
2021/10/06	6.2	28.90	6	28.85	28.85	0.2	3,682	0.00%
2021/10/05	1	29.00	2	29.10	29.00	-1	3,641	-0.03%
2021/10/04	1	29.20	0	0.00	29.00	1	3,646	0.03%
2021/10/01	0.1	29.35	0	0.00	29.20	0.1	3,611	0.00%
2021/09/30	1.1	29.46	0	0.00	29.60	1.1	3,587	0.03%
2021/09/29	2	29.53	0	0.00	29.60	2	3,609	0.06%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/23	0	0.00	1	29.70	29.85	-1	3,657	-0.03%
2021/09/22	2	29.21	10	29.35	29.35	-8	3,673	-0.22%
2021/09/17	0.1	29.95	0	0.00	29.20	0.1	3,572	0.00%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	1	29.90	30.00	-1	3,484	-0.03%
2021/09/13	0.2	29.68	0	0.00	29.70	0.2	3,596	0.00%
2021/09/09	0.1	29.42	0	0.00	29.40	0.1	3,982	0.00%
2021/09/08	1	29.60	0	0.00	29.65	1	4,007	0.03%
2021/09/07	0.2	29.77	4	29.73	29.75	-3.9	4,009	-0.10%
2021/09/03	0	0.00	4	30.05	30.05	-4	4,038	-0.10%
2021/09/01	0.2	30.13	3.2	30.15	30.15	-3	4,071	-0.07%
2021/08/30	0	0.00	20	29.90	30.00	-20	4,102	-0.49%
2021/08/27	0.1	29.95	1	29.90	29.90	-1	4,114	-0.02%
2021/08/26	2.2	29.72	1	29.95	29.90	1.2	4,147	0.03%
2021/08/25	1	29.90	1	29.90	30.00	0	4,210	0.00%
2021/08/24	1.1	29.70	0	0.00	29.80	1.1	4,251	0.02%
2021/08/23	1	29.35	0	0.00	29.40	1	4,287	0.02%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/18	2	28.90	0	0.00	29.30	2	4,412	0.05%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	0	0.00	0.5	29.25	29.10	-0.5	4,374	-0.01%
2021/08/13	1	29.90	0	0.00	30.00	1	4,365	0.02%
2021/08/11	1	29.95	1.5	29.97	29.95	-0.5	4,420	-0.01%
2021/08/09	4	30.00	0	0.00	30.10	4	4,708	0.08%
2021/08/06	2	30.25	0	0.00	30.25	2	4,778	0.04%
2021/08/05	5	30.20	0	0.00	30.45	5	4,968	0.10%
2021/08/02	2	30.20	1	30.35	30.35	1	5,501	0.02%
2021/07/30	3	30.25	0	0.00	30.35	3	5,530	0.05%
2021/07/29	0	0.00	0	30.10	30.40	0	5,575	0.00%
2021/07/28	0	0.00	1	29.80	29.90	-1	5,600	-0.02%
2021/07/27	0	0.00	1	30.15	30.15	-1	5,673	-0.02%
2021/07/23	3	30.75	2.1	30.54	30.90	1	5,757	0.02%
2021/07/20	1	30.00	0	0.00	29.95	1	5,753	0.02%
2021/07/19	0	0.00	2	30.05	30.15	-2	5,792	-0.03%
2021/07/16	5	29.90	0	0.00	29.90	5	5,893	0.08%
2021/07/15	0	0.00	1	29.65	29.85	-1	5,958	-0.02%
2021/07/09	3	29.70	0	0.00	29.85	3	6,341	0.05%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/07	2	29.90	0	0.00	29.90	2	6,382	0.03%
2021/07/06	2	29.98	0.1	30.00	29.95	1.9	6,432	0.03%
2021/07/01	2	29.80	0	0.00	29.90	2	6,520	0.03%
2021/06/29	0	0.00	1	29.85	30.00	-1	6,648	-0.02%
2021/06/28	0	0.00	5	29.80	30.05	-5	6,745	-0.07%
2021/06/25	0	0.00	2	30.00	30.05	-2	6,797	-0.03%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/21	2	29.35	0	0.00	29.45	2	6,801	0.03%
2021/06/18	3	29.20	0	0.00	29.00	3	6,780	0.04%
2021/06/17	2	29.30	0	0.00	29.40	2	6,589	0.03%
2021/06/16	1	29.75	0	0.00	29.55	1	6,722	0.01%
2021/06/15	1	29.95	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	1	29.75	29.65	-1	6,886	-0.01%
2021/06/08	0.3	29.30	0	0.00	29.15	0.3	6,975	0.00%
2021/06/07	1.1	29.31	4	29.20	29.20	-2.9	6,996	-0.04%
2021/06/04	0.1	29.95	2	30.00	30.00	-1.9	6,962	-0.03%
2021/06/03	0	0.00	106	30.06	30.15	-106	7,030	-1.51%	大賣/鉅額交易
2021/06/02	0	0.00	22	30.03	30.20	-22	7,036	-0.31%
2021/06/01	2	29.90	2	29.93	29.95	0	7,048	0.00%
2021/05/31	0.1	29.45	0	0.00	29.45	0.1	7,120	0.00%
2021/05/28	0.1	29.00	0	0.00	28.90	0.1	7,173	0.00%
2021/05/27	0	0.00	1	28.60	29.25	-1	7,192	-0.01%
2021/05/26	3	28.25	0	0.00	28.25	3	7,304	0.04%
2021/05/25	1	28.25	2	28.15	28.30	-1	7,453	-0.01%
2021/05/20	0	0.00	10	28.05	28.15	-10	7,651	-0.13%
2021/05/19	1	28.40	4	28.49	28.50	-3	7,659	-0.04%
2021/05/18	3	27.82	1	27.85	27.85	2	7,698	0.03%
2021/05/17	5.1	27.45	2	27.05	27.00	3.1	7,688	0.04%
2021/05/14	2	28.53	0	0.00	28.85	2	7,554	0.03%
2021/05/13	6.1	28.13	0	0.00	28.30	6.1	7,532	0.08%
2021/05/12	8	29.00	4	28.86	28.65	4	7,417	0.05%
2021/05/11	2.1	30.27	0	0.00	30.10	2.1	7,151	0.03%
2021/05/10	0	0.00	2	31.15	31.25	-2	7,034	-0.03%
2021/05/05	13	30.25	2	30.60	30.55	11	7,199	0.15%
2021/05/04	0.1	30.55	0	0.00	30.35	0.1	7,239	0.00%
2021/04/29	0	0.00	1	31.40	31.45	-1	7,163	-0.01%
2021/04/28	0	0.00	1	31.40	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	6	31.28	31.35	-6	7,400	-0.08%
2021/04/26	0	0.00	25	31.30	31.35	-25	7,451	-0.34%
2021/04/23	0	0.00	2	31.10	31.20	-2	7,490	-0.03%
2021/04/22	0	0.00	5	31.41	31.25	-5	7,521	-0.07%
2021/04/21	2	31.45	2	31.50	31.35	0	7,460	0.00%
2021/04/20	1	31.55	11	31.30	31.55	-10	7,485	-0.13%
2021/04/19	0	0.00	1	31.20	31.25	-1	7,449	-0.01%
2021/04/15	1.1	30.61	0	0.00	30.60	1.1	7,513	0.01%
2021/04/14	0.1	30.70	0	0.00	30.65	0.1	7,534	0.00%
2021/04/13	10.1	30.85	0	0.00	30.70	10.1	7,633	0.13%
2021/04/09	0.3	30.95	1	30.90	30.90	-0.7	7,706	-0.01%
2021/04/08	0	31.00	0	0.00	31.00	0	7,763	0.00%
2021/04/07	0.1	30.85	0	0.00	31.00	0.1	7,769	0.00%
2021/03/31	0	0.00	4	31.31	31.45	-4	7,876	-0.05%
2021/03/30	0	0.00	1	31.00	31.00	-1	7,810	-0.01%
2021/03/29	1	30.75	10	30.75	30.85	-9	7,880	-0.11%
2021/03/26	1	30.60	0	0.00	30.50	1	7,962	0.01%
2021/03/24	2	30.55	0	0.00	30.70	2	8,075	0.03%
2021/03/22	1	30.80	1	30.75	30.75	0	8,075	0.00%
2021/03/19	6	30.50	0	0.00	31.20	6	8,107	0.07%
2021/03/18	11	30.90	0	0.00	30.80	11	8,015	0.14%
2021/03/17	2	30.53	0	0.00	30.50	2	7,980	0.03%
2021/03/16	0	0.00	2	30.70	30.65	-2	8,002	-0.02%
2021/03/15	0	0.00	1	30.70	30.70	-1	8,046	-0.01%
2021/03/12	1	30.70	12	30.75	30.80	-11	8,125	-0.14%
2021/03/11	2	30.83	0	0.00	30.85	2	8,197	0.02%
2021/03/10	1	30.65	0	0.00	30.75	1	8,288	0.01%
2021/03/09	4	30.75	0	0.00	30.75	4	8,363	0.05%
2021/03/08	1	30.70	3	30.73	30.55	-2	8,385	-0.02%
2021/03/05	0.1	30.75	5	30.70	30.60	-4.9	8,433	-0.06%
2021/03/04	2	30.55	5	30.70	30.40	-3	8,620	-0.03%
2021/03/03	0	0.00	2	30.95	31.00	-2	8,552	-0.02%
2021/03/02	0	0.00	13	30.70	30.50	-13	8,487	-0.15%
2021/02/26	30	30.80	1	30.40	30.15	29	8,495	0.34%
2021/02/25	21	30.90	1	31.00	31.00	20	8,286	0.24%
2021/02/24	2	30.95	0	0.00	30.65	2	8,213	0.02%
2021/02/23	6	30.61	2	30.68	30.70	4	8,214	0.05%
2021/02/22	10	30.05	0	0.00	30.05	10	8,151	0.12%
2021/02/19	1	29.77	1	29.80	30.00	-0.1	8,149	0.00%
2021/02/17	5	29.49	1	29.80	29.80	4	8,166	0.05%
2021/02/05	0	0.00	2	29.30	29.40	-2	8,095	-0.02%
2021/02/04	0.2	29.10	0	0.00	29.20	0.2	8,069	0.00%
2021/02/02	3.1	28.94	1	29.10	29.15	2.1	8,300	0.03%
2021/02/01	6.1	28.83	0	0.00	28.80	6.1	8,314	0.07%
2021/01/29	0.2	29.13	0	0.00	28.90	0.2	8,297	0.00%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/26	1	29.05	15	29.02	29.20	-14	8,064	-0.17%
2021/01/25	3	29.00	12	28.95	29.20	-9	7,998	-0.11%
2021/01/22	2.1	29.10	1	29.05	29.15	1.1	7,970	0.01%
2021/01/21	11.3	29.26	0	0.00	29.10	11.3	7,896	0.14%
2021/01/20	4.2	29.34	6	29.18	29.05	-1.8	7,834	-0.02%
2021/01/19	6.2	30.00	0	30.05	30.00	6.2	7,606	0.08%
2021/01/18	6	30.01	0	0.00	30.05	6	7,515	0.08%
2021/01/15	2.1	30.35	0	0.00	30.30	2.1	7,417	0.03%
2021/01/14	2.1	30.51	1	30.45	30.60	1.1	7,333	0.01%
2021/01/13	17	30.49	3	30.50	30.50	14	7,286	0.19%
2021/01/11	8	30.58	0	0.00	30.70	8	7,046	0.11%
2021/01/08	0	0.00	3	30.68	30.70	-3	6,961	-0.04%
2021/01/07	0	0.00	4	30.74	30.75	-4	6,847	-0.06%
2021/01/06	2.1	30.53	6	30.50	30.55	-3.9	6,764	-0.06%
2021/01/05	0.1	30.95	0	0.00	30.75	0.1	6,625	0.00%
2021/01/04	19.1	31.27	5	31.15	31.10	14.1	6,574	0.21%
2020/12/31	5	31.59	10	31.46	31.70	-5	6,471	-0.08%
2020/12/30	2	31.25	0	0.00	31.40	2	6,357	0.03%
2020/12/29	4	31.34	0	0.00	31.30	4	6,295	0.06%
2020/12/28	3	31.10	4	31.53	31.30	-1	6,252	-0.02%
2020/12/24	0.1	30.85	1	30.90	30.75	-1	6,060	-0.02%
2020/12/23	11	30.30	0	0.00	30.55	11	6,010	0.18%
2020/12/22	0	0.00	1	30.55	30.50	-1	5,905	-0.02%
2020/12/21	1	31.20	1	31.20	31.20	0	5,914	0.00%
2020/12/17	0.1	30.75	0	0.00	30.70	0.1	5,766	0.00%
2020/12/16	2.1	30.77	0	0.00	30.70	2.1	5,759	0.04%
2020/12/15	6	30.68	6	30.53	30.40	0	5,726	0.00%
2020/12/14	5.1	30.85	0	0.00	30.80	5.1	5,622	0.09%
2020/12/11	3	30.85	0	0.00	30.75	3	5,561	0.05%
2020/12/09	7	30.98	2	30.85	30.85	5	5,395	0.09%
2020/12/08	4.2	31.01	0	0.00	30.95	4.2	5,338	0.08%
2020/12/04	1	31.60	0	0.00	31.60	1	5,173	0.02%
2020/12/03	2	31.35	0	0.00	31.30	2	5,041	0.04%
2020/12/02	2	31.00	0	0.00	31.05	2	4,954	0.04%
2020/12/01	2	31.10	0	0.00	31.10	2	4,894	0.04%
2020/11/30	4.1	30.99	1	31.45	31.45	3.1	4,828	0.06%
2020/11/27	2	31.15	0	0.00	31.25	2	4,585	0.04%
2020/11/26	1.1	31.25	2	31.20	31.20	-0.9	4,538	-0.02%
2020/11/20	0.1	31.40	0	0.00	31.40	0.1	4,370	0.00%
2020/11/19	0.2	31.70	0	0.00	31.45	0.2	4,340	0.00%
2020/11/17	12	31.50	0	0.00	31.55	12	4,224	0.28%
2020/11/16	0	0.00	3	31.48	31.65	-3	4,265	-0.07%
2020/11/13	0	0.00	1	31.20	31.30	-1	4,215	-0.02%
2020/11/11	3	31.65	2	31.80	31.70	1	4,260	0.02%
2020/11/10	6	31.58	1	32.35	31.60	5	4,349	0.11%
2020/11/09	3	30.75	2	30.75	30.80	1	4,129	0.02%
2020/11/05	1	30.25	0	0.00	30.20	1	4,152	0.02%
2020/11/03	0	30.50	0	0.00	30.30	0	4,264	0.00%
2020/11/02	2	30.20	5	30.20	30.25	-3	4,339	-0.07%
2020/10/30	0	0.00	8	30.10	30.25	-8	4,412	-0.18%
2020/10/29	0	0.00	4	30.15	30.25	-4	4,404	-0.09%
2020/10/22	0	0.00	5	30.60	30.60	-5	4,706	-0.11%
2020/10/21	5	30.65	0	0.00	30.55	5	4,761	0.11%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/13	7	30.76	0	0.00	30.85	7	4,789	0.15%
2020/10/08	0	0.00	3	31.15	31.25	-3	4,958	-0.06%
2020/10/06	1	31.60	9	31.66	31.60	-8	5,148	-0.16%
2020/10/05	0	0.00	1	31.60	31.55	-1	5,241	-0.02%
2020/09/29	13	31.42	0	0.00	31.40	13	5,471	0.24%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/25	6	30.72	0	0.00	30.75	6	5,650	0.11%
2020/09/24	5	30.60	4	30.60	30.35	1	5,649	0.02%
2020/09/23	0	0.00	1	31.60	31.55	-1	5,589	-0.02%
2020/09/21	0	0.00	1	32.20	31.90	-1	5,691	-0.02%
2020/09/18	1	31.80	1	31.80	32.00	0	5,704	0.00%
2020/09/14	5	31.93	0	0.00	32.05	5	6,119	0.08%
2020/09/11	0	0.00	2	32.30	31.95	-2	6,242	-0.03%
2020/09/10	0	0.00	5	32.25	32.20	-5	6,352	-0.08%
2020/09/09	12	31.91	11	32.08	32.15	1	6,405	0.02%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/07	0	0.00	5	32.40	32.40	-5	6,545	-0.08%
2020/09/04	7	32.35	10	32.38	32.35	-3	6,672	-0.04%
2020/09/03	5	32.64	0	0.00	32.55	5	6,689	0.07%
2020/09/02	1	32.40	0	0.00	32.45	1	6,747	0.01%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	0	0.00	1	32.50	32.60	-1	7,065	-0.01%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/25	0	0.00	2	32.73	33.00	-2	7,334	-0.03%
2020/08/24	1	32.35	1	32.40	32.35	0	7,559	0.00%
2020/08/20	2	32.65	0	0.00	32.35	2	8,286	0.02%
2020/08/18	3	33.47	0	0.00	33.45	3	8,829	0.03%
2020/08/17	0	0.00	1	33.60	33.95	-1	8,870	-0.01%
2020/08/14	3	33.83	2	33.95	33.95	1	9,002	0.01%
2020/08/07	5	32.57	0	0.00	32.45	5	9,038	0.06%
2020/08/06	6	33.13	0	0.00	33.00	6	8,906	0.07%
2020/08/05	0	0.00	2	33.75	33.30	-2	8,831	-0.02%
2020/08/04	0	0.00	2	33.45	33.30	-2	8,797	-0.02%
2020/08/03	2	33.10	0	0.00	32.95	2	8,789	0.02%
2020/07/31	5	33.56	2	33.85	33.30	3	8,736	0.03%
2020/07/30	2	33.35	0	0.00	33.35	2	8,663	0.02%
2020/07/29	10	33.50	0	0.00	33.55	10	8,611	0.12%
2020/07/28	1	33.85	0	0.00	33.80	1	8,578	0.01%
2020/07/24	1	34.60	5	34.55	34.60	-4	8,637	-0.05%
2020/07/21	3	35.00	0	0.00	34.95	3	8,690	0.03%
2020/07/16	6	34.94	2	35.08	34.80	4	8,743	0.05%
2020/07/15	1	35.35	5	35.60	35.25	-4	8,686	-0.05%
2020/07/14	11	34.79	1	34.70	34.70	10	8,641	0.12%
2020/07/13	1	35.15	0	0.00	35.20	1	8,580	0.01%
2020/07/09	8	36.10	1	36.10	36.05	7	8,495	0.08%
2020/07/08	4	36.30	0	0.00	36.55	4	8,401	0.05%
2020/07/07	3	37.17	1	37.00	37.15	2	8,331	0.02%
2020/07/06	3	37.08	5	37.10	37.15	-2	8,400	-0.02%
2020/07/03	0	0.00	9	37.01	37.05	-9	8,455	-0.11%
2020/07/02	11	36.90	8	36.78	36.75	3	8,519	0.04%
2020/07/01	7	36.61	2	36.60	36.50	5	8,500	0.06%
2020/06/29	4	36.43	0	0.00	36.50	4	8,476	0.05%
2020/06/24	6	36.98	5	37.00	36.85	1	8,512	0.01%
2020/06/23	1	36.55	2	36.30	36.55	-1	8,468	-0.01%
2020/06/22	3	36.22	0	0.00	36.15	3	8,436	0.04%
2020/06/19	2	36.50	0	0.00	36.50	2	8,394	0.02%
2020/06/18	3	36.88	1	36.85	36.80	2	8,374	0.02%
2020/06/17	1	37.60	0	0.00	37.20	1	8,354	0.01%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/12	3	37.35	2	37.40	37.50	1	8,674	0.01%
2020/06/11	2	38.30	1.3	38.24	38.00	0.7	8,813	0.01%
2020/06/10	1	38.55	3	38.55	38.50	-2	8,780	-0.02%
2020/06/08	0	0.00	6	38.81	38.75	-6	9,199	-0.07%
2020/06/05	0	0.00	2	38.60	38.65	-2	9,102	-0.02%
2020/06/04	1	38.70	0	0.00	38.40	1	9,142	0.01%
2020/06/02	1	38.10	0	0.00	38.15	1	9,169	0.01%
2020/06/01	1	38.20	0	0.00	38.30	1	9,129	0.01%
2020/05/29	0	0.00	1	37.80	37.70	-1	9,010	-0.01%
2020/05/28	16	38.80	10	38.80	38.45	6	8,816	0.07%
2020/05/27	10	39.50	15	39.32	39.30	-5	8,620	-0.06%
2020/05/26	25	38.09	2	37.88	38.25	23	8,258	0.28%
2020/05/25	8	35.79	9	36.84	37.30	-1	8,000	-0.01%
2020/05/22	0	0.00	1	36.10	35.45	-1	7,693	-0.01%
2020/05/21	1	35.40	3	35.52	36.10	-2	7,691	-0.03%
2020/05/20	0	0.00	1	35.10	35.10	-1	7,521	-0.01%
2020/05/19	0	0.00	5	34.65	34.55	-5	7,388	-0.07%
2020/05/18	0	0.00	4	33.85	33.80	-4	7,228	-0.06%
2020/05/11	0	0.00	0.2	33.95	33.85	-0.2	7,256	0.00%
2020/05/06	1	33.25	0	0.00	33.40	1	7,249	0.01%
2020/05/04	1	33.10	0	0.00	33.45	1	7,260	0.01%
2020/04/30	0	0.00	1	34.40	34.10	-1	7,241	-0.01%
2020/04/29	0	0.00	2	33.85	34.00	-2	7,203	-0.03%
2020/04/28	2	32.90	1	32.70	33.05	1	7,169	0.01%
2020/04/21	2	31.53	10	31.80	31.50	-8	7,353	-0.11%
2020/04/20	1	31.90	0	0.00	32.35	1	7,329	0.01%
2020/04/17	0	0.00	11	32.52	32.25	-11	7,385	-0.15%
2020/04/16	11	32.20	0	0.00	32.15	11	7,387	0.15%
2020/04/15	1	32.20	3	32.40	32.45	-2	7,373	-0.03%
2020/04/13	1	31.35	0	0.00	31.05	1	7,312	0.01%
2020/04/08	1	28.85	1	30.05	30.00	0	7,202	0.00%
2020/04/07	2	28.85	1	28.95	28.85	1	7,087	0.01%
2020/04/06	2	28.30	5	28.48	28.40	-3	7,010	-0.04%
2020/04/01	1	28.50	0	0.00	28.35	1	7,012	0.01%
2020/03/25	1	29.50	0	0.00	29.55	1	7,874	0.01%
2020/03/24	1	29.00	0	0.00	28.90	1	7,785	0.01%
2020/03/23	5	27.80	4	28.25	27.80	1	7,672	0.01%
2020/03/20	6	27.76	1	27.80	27.55	5	7,571	0.07%
2020/03/19	1.1	26.60	0	0.00	27.05	1.1	7,399	0.01%
2020/03/18	4	27.48	1	28.15	27.80	3	7,203	0.04%
2020/03/17	0	0.00	1	28.60	28.40	-1	7,053	-0.01%
2020/03/16	3	29.85	0	0.00	29.60	3	6,780	0.04%
2020/03/13	3	28.97	13	28.92	29.70	-10	6,662	-0.15%
2020/03/12	9	31.23	0	0.00	31.10	9	6,318	0.14%
2020/03/11	2	32.45	2	32.60	32.40	0	6,086	0.00%
2020/03/10	0	0.00	1	32.30	32.65	-1	5,987	-0.02%
2020/03/09	6	33.07	0	0.00	33.00	6	5,850	0.10%
2020/03/06	4	33.85	1	34.20	33.70	3	5,719	0.05%
2020/03/05	3	34.18	0	0.00	34.35	3	5,609	0.05%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.85	2	33.80	33.65	-1	5,480	-0.02%
2020/03/02	1	33.90	5	33.81	33.70	-4	5,379	-0.07%
2020/02/27	8	34.43	0	0.00	34.50	8	5,370	0.15%
2020/02/26	12	34.69	0	0.00	34.55	12	5,273	0.23%
2020/02/25	0	0.00	2	35.10	35.00	-2	5,194	-0.04%
2020/02/24	3	35.05	0	0.00	35.10	3	5,187	0.06%
2020/02/21	1	35.50	3	35.45	35.50	-2	5,102	-0.04%
2020/02/20	1	35.60	0	0.00	35.55	1	5,059	0.02%
2020/02/19	0	0.00	2	35.95	36.05	-2	5,028	-0.04%
2020/02/18	0	0.00	4	35.49	35.65	-4	5,034	-0.08%
2020/02/17	1	35.75	0	0.00	35.60	1	5,032	0.02%
2020/02/12	3	36.00	0	0.00	36.00	3	5,116	0.06%
2020/02/11	1	35.85	0	0.00	35.90	1	5,100	0.02%
2020/02/07	1	36.15	2	36.20	36.15	-1	5,051	-0.02%
2020/02/06	0	0.00	2	36.55	36.55	-2	5,057	-0.04%
2020/02/05	0	0.00	1	36.10	36.05	-1	5,043	-0.02%
2020/02/03	6	35.10	0	0.00	35.55	6	5,036	0.12%
2020/01/30	4	36.60	5	36.15	36.05	-1	4,953	-0.02%
2020/01/20	4	39.05	0	0.00	38.95	4	4,730	0.08%
2020/01/17	5.3	38.91	0	0.00	39.00	5.3	4,737	0.11%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	3	38.57	0	0.00	38.55	3	4,738	0.06%
2020/01/13	1	38.85	0	0.00	38.80	1	4,708	0.02%
2020/01/10	0	0.00	13	38.55	38.25	-13	4,654	-0.28%
2020/01/09	1	37.75	0	0.00	38.15	1	4,598	0.02%
2020/01/07	0	0.00	1	38.10	37.90	-1	4,575	-0.02%
2020/01/03	1	38.95	3	38.93	38.85	-2	4,539	-0.04%
2020/01/02	0	0.00	1	38.25	38.25	-1	4,493	-0.02%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	6	38.51	0	0.00	38.60	6	4,768	0.13%
2019/12/27	0	0.00	0	38.60	38.60	0	4,795	0.00%
2019/12/25	1.1	38.81	0	0.00	38.80	1.1	4,861	0.02%
2019/12/24	2	39.65	4	39.69	39.20	-2	4,788	-0.04%
2019/12/23	9	38.87	5	39.14	39.70	4	4,536	0.09%
2019/12/20	0	0.00	8	37.17	38.15	-8	4,277	-0.19%
2019/12/18	0	0.00	1	36.30	36.30	-1	4,092	-0.02%
2019/12/16	0	0.00	1	36.05	36.20	-1	4,148	-0.02%
2019/12/12	0	0.00	1	36.15	36.30	-1	4,172	-0.02%
2019/11/29	0	0.00	5	35.95	35.95	-5	5,162	-0.10%
2019/11/28	6	36.25	0	0.00	36.20	6	5,161	0.12%
2019/11/27	0	0.00	1	36.20	36.15	-1	5,314	-0.02%
2019/11/22	1	36.40	0	0.00	36.45	1	5,478	0.02%
2019/11/21	6	36.12	0	0.00	36.40	6	5,538	0.11%
2019/11/20	0	0.00	1	36.05	36.20	-1	5,676	-0.02%
2019/11/18	0	0.00	1	36.00	36.05	-1	5,999	-0.02%
2019/11/13	2	35.50	6	35.51	35.20	-4	6,446	-0.06%
2019/11/01	1	36.10	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	3	36.07	36.05	-3	7,206	-0.04%
2019/10/30	1	35.55	1	35.80	35.95	0	7,225	0.00%
2019/10/29	0	0.00	1	35.70	35.85	-1	7,215	-0.01%
2019/10/24	3	35.43	0	0.00	35.65	3	7,336	0.04%
2019/10/22	0	0.00	2	35.78	35.70	-2	7,517	-0.03%
2019/10/17	5	35.45	0	0.00	35.45	5	7,715	0.06%
2019/10/15	0	0.00	13	35.04	35.25	-13	7,743	-0.17%
2019/10/14	2	35.00	10	35.10	35.05	-8	7,774	-0.10%
2019/10/09	3	34.42	1	34.75	34.70	2	7,766	0.03%
2019/10/08	0	0.00	1	35.05	34.60	-1	7,801	-0.01%
2019/10/07	2	35.05	3	35.17	35.05	-1	7,855	-0.01%
2019/10/04	3	35.82	3	36.00	35.55	0	7,834	0.00%
2019/10/02	0	0.00	1	34.75	34.40	-1	7,546	-0.01%
2019/10/01	3	34.83	15	34.90	35.00	-12	7,485	-0.16%
2019/09/26	1	35.60	10	35.45	35.35	-9	7,460	-0.12%
2019/09/25	14	35.64	1	35.45	35.45	13	7,696	0.17%
2019/09/24	2	36.05	0	0.00	36.05	2	7,775	0.03%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/18	3	36.80	1	36.80	36.60	2	7,738	0.03%
2019/09/17	5	36.90	0	0.00	36.85	5	7,752	0.06%
2019/09/16	0	0.00	6	36.79	36.75	-6	7,835	-0.08%
2019/09/12	1	37.30	0	0.00	36.60	1	7,895	0.01%
2019/09/11	16	36.24	0.2	36.40	36.30	15.8	7,899	0.20%
2019/09/10	2	37.08	5	36.90	36.90	-3	7,699	-0.04%
2019/09/06	3	38.00	0	0.00	38.35	3	7,669	0.04%
2019/09/02	6	38.01	6	38.08	37.95	0	8,115	0.00%
2019/08/30	1	37.85	10	37.90	37.90	-9	8,344	-0.11%
2019/08/29	0	0.00	26	37.16	37.85	-26	8,426	-0.31%
2019/08/28	3	37.52	0	0.00	37.45	3	8,481	0.04%
2019/08/27	27	36.67	2	36.65	36.95	25	8,774	0.28%
2019/08/26	1	37.05	0	0.00	36.75	1	8,853	0.01%
2019/08/23	1	36.40	5	36.85	37.25	-4	9,013	-0.04%
2019/08/22	2	37.00	3	37.37	37.00	-1	9,038	-0.01%
2019/08/21	6	37.84	0.3	37.85	37.65	5.7	9,293	0.06%
2019/08/20	1	38.15	5	37.90	38.30	-4	9,196	-0.04%
2019/08/19	0	0.00	1	38.30	38.30	-1	9,228	-0.01%
2019/08/16	7	38.61	0	0.00	38.40	7	9,282	0.08%
2019/08/15	9	38.87	0	0.00	38.00	9	9,293	0.10%
2019/08/13	0	0.00	11	40.33	40.10	-11	9,178	-0.12%
2019/08/06	1	41.05	0	0.00	40.80	1	9,911	0.01%
2019/08/05	0	0.00	10	41.25	41.25	-10	10,153	-0.10%
2019/07/31	0	0.00	3	41.55	41.60	-3	10,173	-0.03%
2019/07/30	1	41.80	0	0.00	41.75	1	10,202	0.01%
2019/07/26	0.1	41.55	0	0.00	41.45	0.1	10,132	0.00%
2019/07/25	1	42.10	0	0.00	41.85	1	10,062	0.01%
2019/07/24	4.1	42.40	0.8	42.40	42.15	3.3	9,995	0.03%
2019/07/23	0	0.00	1	43.35	43.45	-1	9,924	-0.01%
2019/07/17	0	0.00	2	43.30	43.35	-2	9,890	-0.02%
2019/07/16	1	43.60	0	0.00	43.50	1	10,004	0.01%
2019/07/15	0	0.00	2	43.78	43.85	-2	10,165	-0.02%
2019/07/12	1.3	43.72	0	0.00	43.70	1.3	10,270	0.01%
2019/07/10	1	44.80	7	44.69	44.75	-6	10,253	-0.06%
2019/07/05	0	0.00	6	44.20	44.20	-6	10,380	-0.06%
2019/07/04	0.1	44.25	0	0.00	44.20	0.1	10,453	0.00%
2019/07/03	3	44.18	6	44.35	44.15	-3	10,472	-0.03%
2019/07/02	18	43.99	4	43.73	43.65	14	10,439	0.13%
2019/07/01	14	44.66	13	44.88	44.75	1	10,168	0.01%
2019/06/28	2	45.95	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	2	46.05	46.20	-2	10,077	-0.02%
2019/06/21	4	45.99	1	46.00	46.00	3	10,142	0.03%
2019/06/20	2	45.88	2	46.10	45.80	0	10,080	0.00%
2019/06/19	0	0.00	1	46.40	46.35	-1	10,084	-0.01%
2019/06/17	0.1	45.45	0	0.00	45.40	0.1	10,337	0.00%
2019/06/14	0	0.00	3	46.23	45.85	-3	10,304	-0.03%
2019/06/13	3	45.82	0	0.00	46.05	3	10,226	0.03%
2019/06/12	2	45.58	1	46.40	45.25	1	10,239	0.01%
2019/06/11	1	46.30	2.7	46.70	46.60	-1.7	10,093	-0.02%
2019/06/10	1	46.75	2	46.33	46.95	-1	9,991	-0.01%
2019/06/06	3	46.30	11	46.50	46.65	-8	9,936	-0.08%
2019/06/05	3	45.02	10	45.19	46.15	-7	9,787	-0.07%
2019/06/04	2	44.85	0	0.00	44.85	2	9,755	0.02%
2019/06/03	14	44.88	16	44.76	45.35	-2	9,809	-0.02%
2019/05/31	5	43.08	8	43.15	43.50	-3	9,778	-0.03%
2019/05/30	2	42.90	0	0.00	43.10	2	9,951	0.02%
2019/05/29	1	40.80	1	40.25	42.00	0	9,912	0.00%
2019/05/28	8	41.99	5	41.94	41.00	3	10,025	0.03%
2019/05/27	0	0.00	1	42.90	43.05	-1	9,964	-0.01%
2019/05/24	1	42.55	9	42.46	42.95	-8	9,945	-0.08%
2019/05/23	2	42.50	11	42.76	42.70	-9	9,844	-0.09%
2019/05/22	9	42.44	0	0.00	42.70	9	9,671	0.09%
2019/05/21	3	41.17	1	41.00	41.70	2	9,494	0.02%
2019/05/20	5	40.64	1	41.45	40.55	4	9,346	0.04%
2019/05/16	2	41.50	5	41.14	40.45	-3	9,115	-0.03%
2019/05/15	0	0.00	3	40.63	41.25	-3	9,035	-0.03%
2019/05/14	2	39.28	2	39.50	39.20	0	8,733	0.00%
2019/05/13	1	39.25	23	38.76	38.95	-22	8,592	-0.26%
2019/05/10	0	0.00	1	36.75	36.60	-1	8,370	-0.01%
2019/05/09	1	36.90	0	0.00	36.55	1	8,403	0.01%
2019/05/07	0	0.00	0.3	37.40	37.35	-0.3	8,319	0.00%
2019/05/06	0	0.00	20	37.35	37.40	-20	8,304	-0.24%
2019/05/02	0	0.00	2	37.50	37.40	-2	8,298	-0.02%
2019/04/29	0	0.00	2	37.80	37.55	-2	8,304	-0.02%
2019/04/26	5	37.30	0	0.00	37.50	5	8,352	0.06%
2019/04/23	1	37.15	0.3	37.55	37.25	0.7	8,386	0.01%
2019/04/22	7.3	37.81	5	37.44	37.55	2.3	8,312	0.03%
2019/04/19	5.3	36.81	6	37.00	37.00	-0.7	8,162	-0.01%
2019/04/18	5	36.10	1	36.00	36.00	4	7,989	0.05%
2019/04/17	1	35.40	0	0.00	35.60	1	7,948	0.01%
2019/04/16	0	0.00	2	35.50	35.60	-2	7,872	-0.03%
2019/04/12	0	0.00	5	35.03	35.10	-5	7,876	-0.06%
2019/04/11	0	0.00	3	35.20	35.10	-3	7,864	-0.04%
2019/04/10	0	0.00	3.6	35.52	35.60	-3.6	7,800	-0.05%
2019/04/09	0	0.00	0.3	35.70	35.70	-0.3	7,859	0.00%
2019/04/01	1	35.50	1	35.45	35.45	0	7,849	0.00%
2019/03/29	1	35.90	3	35.90	36.00	-2	7,748	-0.03%
2019/03/27	2	35.20	2	35.15	35.20	0	7,763	0.00%
2019/03/25	0	0.00	11	34.88	34.90	-11	7,861	-0.14%
2019/03/22	0.1	35.05	4	34.80	35.05	-4	7,862	-0.05%
2019/03/21	2	35.00	0	0.00	35.05	2	7,814	0.03%
2019/03/20	7	36.08	0	0.00	35.85	7	7,682	0.09%
2019/03/18	7	34.91	1	34.85	34.95	6	7,669	0.08%
2019/03/15	1	34.50	1	34.95	34.90	0	7,686	0.00%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/08	0.1	34.35	1	34.00	34.35	-0.9	7,967	-0.01%
2019/03/07	2.3	34.77	11	34.71	34.75	-8.7	8,439	-0.10%
2019/03/06	4	34.88	0	0.00	35.00	4	8,428	0.05%
2019/03/05	7.3	34.22	17	34.16	34.45	-9.7	8,237	-0.12%
2019/03/04	7	33.29	1	33.30	33.25	6	8,038	0.07%
2019/02/27	9.3	32.66	1	32.85	33.00	8.3	8,031	0.10%
2019/02/26	7	32.32	0	0.00	32.20	7	7,790	0.09%
2019/02/25	0	0.00	1	31.00	31.00	-1	7,650	-0.01%
2019/02/13	2	30.73	0	0.00	30.70	2	8,372	0.02%
2019/02/12	5	30.50	0	0.00	30.60	5	8,326	0.06%
2019/02/11	3	30.90	0	0.00	30.90	3	8,344	0.04%
2019/01/29	0	0.00	5	31.00	31.00	-5	8,605	-0.06%
2019/01/25	0.1	30.90	0	0.00	30.85	0.1	8,675	0.00%
2019/01/24	0.1	31.00	0	0.00	30.90	0.1	8,783	0.00%
2019/01/18	2	30.80	0	0.00	30.95	2	9,947	0.02%
2019/01/11	1	30.75	0	0.00	30.75	1	10,533	0.01%
2019/01/10	0	0.00	0.1	31.00	30.85	-0.1	10,842	0.00%
2019/01/08	6	30.68	0	0.00	30.50	6	10,876	0.06%
2019/01/07	0	0.00	3	30.70	30.65	-3	10,963	-0.03%
2019/01/03	1	30.05	1	30.15	30.20	0	11,275	0.00%
2019/01/02	0	0.00	3	30.70	30.20	-3	11,309	-0.03%
2018/12/28	3	30.55	0	0.00	30.55	3	11,396	0.03%
2018/12/26	2	29.73	2	29.73	29.60	0	11,643	0.00%
2018/12/25	0	0.00	1	29.95	29.90	-1	11,699	-0.01%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/20	2	30.65	0	0.00	30.60	2	12,439	0.02%
2018/12/19	6	30.65	0	0.00	30.75	6	12,609	0.05%
2018/12/18	1	30.80	0	0.00	30.70	1	12,853	0.01%
2018/12/13	0	0.00	1	30.85	30.85	-1	12,911	-0.01%
2018/12/12	2	30.60	1	30.50	30.35	1	12,868	0.01%
2018/12/11	2	30.25	1	30.15	30.15	1	12,726	0.01%
2018/12/07	0.1	30.55	0	0.00	30.55	0.1	12,512	0.00%
2018/12/05	1	30.90	0	0.00	31.00	1	12,475	0.01%
2018/12/03	2	31.58	2	31.45	31.45	0	12,293	0.00%
2018/11/29	2	30.83	6	30.69	30.85	-4	11,377	-0.04%
2018/11/28	2	31.00	1	31.00	31.10	1	11,210	0.01%
2018/11/27	0	0.00	12	30.88	30.85	-12	11,055	-0.11%
2018/11/26	3	31.50	0	0.00	31.20	3	10,979	0.03%
2018/11/23	0	0.00	1	31.80	31.85	-1	10,832	-0.01%
2018/11/22	1	32.10	8	31.65	31.70	-7	10,775	-0.06%
2018/11/21	2	32.85	1	32.95	32.60	1	10,602	0.01%
2018/11/20	0	0.00	105	33.12	33.10	-105	10,498	-1.00%	大賣/鉅額交易
2018/11/16	0	0.00	21	32.35	32.55	-21	10,410	-0.20%
2018/11/15	20.1	31.93	0	0.00	31.90	20.1	10,355	0.19%
2018/11/14	4	31.96	0	0.00	32.00	4	10,300	0.04%
2018/11/13	2	31.00	2	31.18	31.30	0	10,161	0.00%
2018/11/12	1	31.45	2	31.60	31.35	-1	10,092	-0.01%
2018/11/08	20	30.95	2	30.95	30.95	18	10,009	0.18%
2018/11/07	6	31.34	34	30.90	31.15	-28	9,901	-0.28%
2018/11/06	0.1	30.35	20	30.43	30.30	-19.9	9,557	-0.21%
2018/11/02	3	30.57	6	30.34	30.55	-3	9,579	-0.03%
2018/11/01	23	30.23	2	30.13	30.00	21	9,521	0.22%
2018/10/31	11	30.64	0	0.00	30.70	11	9,368	0.12%
2018/10/30	11	30.69	9	30.69	30.35	2	9,227	0.02%
2018/10/29	31.3	30.68	29	29.95	30.90	2.3	8,839	0.03%
2018/10/26	18	29.95	31	29.54	29.50	-13	8,379	-0.16%
2018/10/25	12	29.27	8	29.45	28.85	4	8,182	0.05%
2018/10/24	5	29.00	2	29.10	29.25	3	8,066	0.04%
2018/10/23	17	29.82	10	29.05	29.05	7	8,025	0.09%
2018/10/22	5	29.42	3	29.43	29.15	2	7,724	0.03%
2018/10/19	10	29.22	3	29.52	29.05	7	7,663	0.09%
2018/10/18	3	29.05	7	29.02	29.60	-4	7,530	-0.05%
2018/10/16	1	27.25	0	0.00	27.85	1	7,181	0.01%
2018/10/15	5	27.45	0	0.00	27.40	5	7,120	0.07%
2018/10/12	2	27.68	6	27.33	28.40	-4	7,056	-0.06%
2018/10/11	0	0.00	2	27.08	27.05	-2	6,948	-0.03%
2018/10/08	1	28.55	19	28.25	28.55	-18	6,735	-0.27%
2018/10/05	5	28.24	31	28.19	28.35	-26	6,666	-0.39%
2018/10/04	2	29.43	5	29.04	28.95	-3	6,444	-0.05%
2018/10/03	1	29.80	2	29.85	29.80	-1	6,320	-0.02%
2018/10/02	5	29.86	4	29.70	29.50	1	6,271	0.02%
2018/10/01	36	30.28	1	30.20	30.25	35	6,159	0.57%
2018/09/28	1	29.90	2	29.90	29.90	-1	6,166	-0.02%
2018/09/27	2	28.50	21	28.75	29.00	-19	6,027	-0.32%
2018/09/26	0	0.00	6	28.42	28.55	-6	5,961	-0.10%
2018/09/25	24	27.75	35	27.92	28.05	-11	5,714	-0.19%
2018/09/21	7	26.91	1	26.85	26.95	6	5,414	0.11%
2018/09/20	1	26.50	2	26.50	26.50	-1	5,337	-0.02%
2018/09/19	5	26.15	0	0.00	26.15	5	5,234	0.10%
2018/09/18	5	26.10	3	26.17	26.10	2	5,183	0.04%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/12	1	25.80	0	0.00	25.75	1	5,054	0.02%
2018/09/10	0	0.00	55	25.39	25.50	-55	4,982	-1.10%
2018/09/07	3	25.52	0	0.00	25.55	3	4,997	0.06%
2018/08/30	0	0.00	5	25.76	25.65	-5	4,694	-0.11%
2018/08/29	1	25.85	2	25.83	25.85	-1	4,663	-0.02%
2018/08/28	7	25.95	0	0.00	26.00	7	4,641	0.15%
2018/08/27	2	26.15	0	0.00	26.15	2	4,598	0.04%
2018/08/24	1	25.95	3	25.98	26.15	-2	4,600	-0.04%
2018/08/23	5	25.90	1	26.10	26.10	4	4,819	0.08%
2018/08/22	46	26.00	2	25.75	26.00	44	4,732	0.93%
2018/08/13	2	25.18	0	0.00	25.10	2	4,479	0.04%
2018/08/10	29	25.00	2	25.20	25.25	27	4,372	0.62%
2018/08/07	0	0.00	3	24.70	24.60	-3	4,316	-0.07%
2018/08/01	1	24.50	0	0.00	24.60	1	4,348	0.02%
2018/07/31	5	24.65	0	0.00	24.85	5	4,281	0.12%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/20	2	25.05	0	0.00	25.15	2	4,010	0.05%
2018/07/19	3	25.10	0	0.00	25.05	3	3,958	0.08%
2018/07/18	10	25.15	1	25.05	25.10	9	3,933	0.23%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/11	2	24.15	0	0.00	24.30	2	3,710	0.05%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	6	24.40	7	24.26	24.30	-1	3,494	-0.03%
2018/07/03	1	23.55	0	0.00	23.60	1	2,900	0.03%
2018/06/01	0	0.00	2	23.50	23.55	-2	2,739	-0.07%
2018/05/31	2	23.25	2	23.45	23.15	0	2,696	0.00%
2018/05/29	0	0.00	1	23.95	23.90	-1	2,348	-0.04%
2018/05/23	0	0.00	10	23.65	23.75	-10	2,277	-0.44%
2018/05/16	0	0.00	10	23.35	23.40	-10	2,301	-0.43%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/08	0	0.00	2	22.38	22.35	-2	2,305	-0.09%
2018/04/25	0	0.00	8	22.50	22.60	-8	2,311	-0.35%
2018/04/11	0	0.00	1	22.65	22.60	-1	2,335	-0.04%
2018/04/09	2	22.40	0	0.00	22.50	2	2,356	0.08%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/27	1	22.65	0	0.00	22.55	1	2,382	0.04%
2018/03/23	3	22.48	0	0.00	22.45	3	2,363	0.13%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/16	2	22.85	1	22.80	22.90	1	2,383	0.04%
2018/03/15	2	22.80	0	0.00	22.75	2	2,348	0.09%
2018/03/05	1	22.40	0	0.00	22.20	1	2,487	0.04%
2018/02/27	0	0.00	1	22.80	22.65	-1	2,447	-0.04%
2018/02/26	0	0.00	1	22.75	22.65	-1	2,444	-0.04%
2018/02/08	1	22.20	0	0.00	22.30	1	2,595	0.04%
2018/02/07	1	22.55	0	0.00	22.35	1	2,598	0.04%
2018/02/05	1	23.30	5	23.35	23.30	-4	2,425	-0.16%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/25	0	0.00	1	23.90	23.85	-1	2,472	-0.04%
2018/01/23	0	0.00	8	23.75	23.85	-8	2,466	-0.32%
2018/01/22	1	23.80	1	23.70	23.80	0	2,478	0.00%
2018/01/18	1	23.95	0	0.00	23.95	1	2,466	0.04%
2018/01/17	1	24.00	0	0.00	24.00	1	2,446	0.04%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/02	0	0.00	1	23.60	23.65	-1	2,722	-0.04%