台灣高鐵 (2633)-玉山-景美券商分點個股進出

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
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/31	0.1	29.91	1	29.90	30.00	-0.9	4,090	-0.02%
2024/05/30	4.5	29.81	0	0.00	29.65	4.5	3,994	0.11%
2024/05/29	4	29.86	0	0.00	29.85	4	3,949	0.10%
2024/05/28	2	30.00	11	29.95	30.00	-9	3,945	-0.23%
2024/05/27	2	29.98	0	0.00	29.95	2	4,039	0.05%
2024/05/24	13	30.09	0	0.00	30.05	13	4,010	0.32%
2024/05/23	1	30.10	0	0.00	30.10	1	3,981	0.03%
2024/05/21	5	30.30	0	0.00	30.15	5	3,956	0.13%
2024/05/20	0	30.50	16	30.55	30.55	-16	3,914	-0.41%
2024/05/17	1	30.55	14	30.50	30.40	-13	3,912	-0.33%
2024/05/16	0	30.45	5	30.45	30.45	-5	3,879	-0.13%
2024/05/15	4	30.35	0.1	30.35	30.35	3.9	3,835	0.10%
2024/05/14	17	30.40	0	0.00	30.40	17	3,823	0.45%
2024/05/13	1	30.45	0	30.50	30.50	1	3,764	0.03%
2024/05/10	0	30.25	0	0.00	30.35	0	3,707	0.00%
2024/05/09	1	30.30	0	0.00	30.25	1	3,692	0.03%
2024/05/08	0	0.00	1	30.40	30.35	-1	3,694	-0.03%
2024/05/07	2	30.28	4.2	30.33	30.35	-2.2	3,657	-0.06%
2024/05/06	8.1	30.35	1	30.40	30.50	7.1	3,629	0.19%
2024/05/03	6	30.06	0	0.00	30.05	6	3,529	0.17%
2024/05/02	1	30.10	0	0.00	30.05	1	3,534	0.03%
2024/04/30	1	30.00	0	0.00	29.90	1	3,506	0.03%
2024/04/29	1	30.00	0	0.00	30.05	1	3,473	0.03%
2024/04/26	2	29.80	0	29.85	29.95	2	3,451	0.06%
2024/04/25	9	29.76	0	0.00	29.75	9	3,445	0.26%
2024/04/23	0	30.00	0	0.00	29.75	0	3,548	0.00%
2024/04/22	0	29.95	1	30.05	29.95	-1	3,554	-0.03%
2024/04/19	2	29.35	11	29.39	29.30	-9	3,489	-0.26%
2024/04/18	0	29.78	0	0.00	29.60	0	3,378	0.00%
2024/04/17	3	29.50	0	0.00	29.60	3	3,350	0.09%
2024/04/16	2	29.78	10.1	29.85	29.55	-8	3,313	-0.24%
2024/04/15	2	30.05	3	30.00	30.00	-1	3,219	-0.03%
2024/04/12	2	30.00	0	0.00	30.15	2	3,206	0.06%
2024/04/11	1	30.10	3	30.15	30.15	-2	3,224	-0.06%
2024/04/10	5	30.10	0	0.00	30.15	5	3,216	0.16%
2024/04/09	0	30.10	0	30.15	30.10	0	3,224	0.00%
2024/04/08	0	30.05	0	0.00	30.10	0	3,219	0.00%
2024/04/03	3.1	29.95	0	0.00	29.95	3.1	3,240	0.10%
2024/04/02	1	30.10	5	30.15	30.15	-4	3,267	-0.12%
2024/04/01	0	30.30	0	0.00	30.20	0	3,275	0.00%
2024/03/29	1	30.30	1	30.20	30.10	0	3,279	0.00%
2024/03/28	1	30.15	0	0.00	30.15	1	3,256	0.03%
2024/03/26	6.2	30.12	2	30.00	30.00	4.2	3,201	0.13%
2024/03/25	6.1	30.24	1	30.35	30.10	5.1	3,182	0.16%
2024/03/22	3	29.95	3	30.00	29.95	0	3,154	0.00%
2024/03/21	0	0.00	1	29.90	29.95	-1	3,144	-0.03%
2024/03/20	4	29.80	0	0.00	29.75	4	3,177	0.13%
2024/03/19	20	29.90	5	29.90	29.80	15	3,187	0.47%
2024/03/18	0	30.20	6.1	30.17	30.25	-6.1	3,123	-0.19%
2024/03/15	4	29.71	0	0.00	30.35	4	3,112	0.13%
2024/03/14	3	30.00	2	30.05	30.10	1	2,930	0.03%
2024/03/13	1	30.05	6.2	30.09	30.15	-5.2	2,907	-0.18%
2024/03/11	0	0.00	2	30.00	29.90	-2	2,816	-0.07%
2024/03/08	10	29.75	2	29.88	29.90	8	2,815	0.28%
2024/03/07	1	29.75	1.2	29.85	29.70	-0.1	2,803	0.00%
2024/03/06	1.2	29.76	4	29.70	29.70	-2.8	2,766	-0.10%
2024/03/05	0	29.90	0	29.75	29.70	0	2,826	0.00%
2024/03/04	0	29.85	5.2	29.75	29.80	-5.2	2,859	-0.18%
2024/03/01	3	29.80	0	0.00	29.90	3	2,870	0.11%
2024/02/29	0	30.15	1	30.20	30.20	-1	2,824	-0.04%
2024/02/27	0	29.46	0	0.00	29.50	0	2,689	0.00%
2024/02/26	0	0.00	2	29.45	29.50	-2	2,685	-0.07%
2024/02/23	2	29.40	0	29.45	29.40	2	2,687	0.07%
2024/02/21	0	0.00	0.8	29.60	29.45	-0.8	2,677	-0.03%
2024/02/20	7	29.36	1	29.35	29.35	6	2,686	0.22%
2024/02/19	1.2	29.42	0	0.00	29.50	1.2	2,694	0.04%
2024/02/16	1.1	29.35	0	0.00	29.45	1.1	2,726	0.04%
2024/02/15	2	29.51	0	0.00	29.35	2	2,717	0.07%
2024/02/05	3	29.68	0.5	29.80	29.75	2.5	2,630	0.10%
2024/02/02	0	29.80	1	29.80	29.85	-1	2,619	-0.04%
2024/02/01	0	29.85	0	0.00	29.75	0	2,651	0.00%
2024/01/31	2	29.55	0	0.00	29.55	2	2,660	0.08%
2024/01/29	1	29.75	1	29.85	29.80	0	2,681	0.00%
2024/01/25	0	29.70	0	0.00	29.60	0	2,710	0.00%
2024/01/24	0	29.85	0	0.00	29.75	0	2,697	0.00%
2024/01/23	0	29.75	0	0.00	29.80	0	2,721	0.00%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/19	3	29.60	0	0.00	29.70	3	2,868	0.10%
2024/01/18	3	29.48	0	0.00	29.35	3	2,973	0.10%
2024/01/17	6.2	29.48	0	0.00	29.30	6.2	2,977	0.21%
2024/01/16	3	29.87	20	29.95	29.85	-17	2,909	-0.58%
2024/01/15	1	30.10	0	30.25	30.10	1	2,902	0.03%
2024/01/12	3	30.15	2	30.15	30.25	1	2,969	0.03%
2024/01/11	0	0.00	3	30.05	30.05	-3	2,994	-0.10%
2024/01/10	0	30.10	0	0.00	30.10	0	3,018	0.00%
2024/01/09	0	30.15	0	0.00	30.05	0	3,037	0.00%
2024/01/05	3.2	30.00	3	30.05	30.15	0.2	3,060	0.01%
2024/01/04	30	30.40	0	0.00	30.35	30	3,048	0.98%
2024/01/03	0	30.65	0	0.00	30.40	0	3,105	0.00%
2024/01/02	0	0.00	1	30.70	30.80	-1	3,088	-0.03%
2023/12/29	0.1	30.65	2	30.63	30.70	-1.9	3,097	-0.06%
2023/12/28	0	0.00	2.2	30.65	30.65	-2.2	3,101	-0.07%
2023/12/26	3	30.45	0	30.40	30.45	3	3,073	0.10%
2023/12/25	0	30.30	2	30.15	30.35	-2	3,063	-0.06%
2023/12/22	1	30.10	0.1	30.15	30.15	0.9	3,060	0.03%
2023/12/21	0.1	30.20	0	0.00	30.20	0.1	3,055	0.00%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	1.2	30.25	1	30.30	30.15	0.2	3,105	0.00%
2023/12/13	3	30.50	0	0.00	30.40	3	3,054	0.10%
2023/12/12	1.2	30.53	2	30.55	30.60	-0.8	3,255	-0.02%
2023/12/07	2	30.18	1	30.15	30.15	1	3,341	0.03%
2023/12/06	2	30.20	0	0.00	30.10	2	3,347	0.06%
2023/12/05	4	30.08	2	30.15	30.15	2	3,348	0.06%
2023/12/04	0.1	30.15	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/30	2	29.88	9	29.88	30.10	-7	3,435	-0.20%
2023/11/29	6	29.94	0	0.00	29.85	6	3,341	0.18%
2023/11/28	1.1	30.25	1	30.15	30.15	0.1	3,297	0.00%
2023/11/27	1	29.90	4	29.85	29.85	-3	3,346	-0.09%
2023/11/24	3	29.90	10	29.95	29.90	-7	3,334	-0.21%
2023/11/22	0	0.00	1	30.35	30.35	-1	3,319	-0.03%
2023/11/21	3	30.37	0	0.00	30.40	3	3,343	0.09%
2023/11/15	2	30.20	5	30.15	30.15	-3	3,240	-0.09%
2023/11/14	0	30.00	0	0.00	29.95	0	3,222	0.00%
2023/11/13	1.1	29.95	1	30.00	30.00	0.1	3,223	0.00%
2023/11/10	0	29.90	0	0.00	29.90	0	3,229	0.00%
2023/11/09	2.1	29.93	0	0.00	29.85	2.1	3,244	0.06%
2023/11/08	0	30.25	3	30.15	30.25	-3	3,278	-0.09%
2023/11/07	1	30.15	0	0.00	30.25	1	3,267	0.03%
2023/11/06	4	30.15	0	0.00	30.15	4	3,295	0.12%
2023/11/03	0	0.00	1	29.90	29.90	-1	3,264	-0.03%
2023/11/02	1	29.70	0	0.00	29.70	1	3,274	0.03%
2023/11/01	1	29.50	0	0.00	29.50	1	3,288	0.03%
2023/10/31	1.2	29.50	2	29.40	29.40	-0.9	3,350	-0.03%
2023/10/30	1	29.50	2	29.60	29.60	-1	3,424	-0.03%
2023/10/27	1	29.20	1	29.25	29.25	0	3,355	0.00%
2023/10/26	4.1	29.22	3	29.15	29.15	1.1	3,287	0.03%
2023/10/25	3	29.55	0.1	29.65	29.65	2.9	3,193	0.09%
2023/10/23	3.2	29.54	4	29.50	29.50	-0.8	3,143	-0.03%
2023/10/20	3.1	29.69	0	0.00	29.60	3.1	3,131	0.10%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/18	0	30.20	0	0.00	30.20	0	3,075	0.00%
2023/10/17	0.1	30.29	1	30.35	30.35	-0.9	3,067	-0.03%
2023/10/16	0.2	30.35	0	0.00	30.30	0.2	3,084	0.01%
2023/10/13	0	0.00	1	30.40	30.40	-1	3,125	-0.03%
2023/10/12	3	30.08	2	30.30	30.45	1	3,158	0.03%
2023/10/11	2	30.15	0	0.00	30.30	2	3,146	0.06%
2023/10/06	2	29.98	2	30.00	30.00	0	3,160	0.00%
2023/10/05	6	29.98	2	30.05	29.85	4	3,196	0.13%
2023/10/04	3	29.90	1	29.90	29.85	2	3,229	0.06%
2023/10/03	0	30.15	0	0.00	30.05	0	3,253	0.00%
2023/10/02	3	30.30	1	30.30	30.30	2	3,350	0.06%
2023/09/28	0	0.00	1	29.95	29.95	-1	3,441	-0.03%
2023/09/27	1	29.95	0	0.00	29.90	1	3,463	0.03%
2023/09/26	0	30.20	0	0.00	30.10	0	3,486	0.00%
2023/09/25	1.1	30.16	2	30.13	30.10	-0.9	3,509	-0.03%
2023/09/22	1	30.05	1	30.05	30.10	0	3,581	0.00%
2023/09/21	2.1	29.97	0	0.00	29.85	2.1	3,596	0.06%
2023/09/20	0.2	30.29	1	30.20	30.15	-0.8	3,577	-0.02%
2023/09/19	2	30.35	2	30.28	30.20	0	3,584	0.00%
2023/09/18	0	0.00	12	30.63	30.55	-12	3,576	-0.34%
2023/09/15	6	30.98	4	30.85	30.80	2	3,581	0.06%
2023/09/14	3	30.28	2	30.35	30.55	1	3,402	0.03%
2023/09/13	0	0.00	12	30.08	30.25	-12	3,336	-0.36%
2023/09/12	2	29.85	0	0.00	29.90	2	3,339	0.06%
2023/09/11	3	29.77	1	29.75	29.80	2	3,355	0.06%
2023/09/08	3	29.50	0	0.00	29.45	3	3,406	0.09%
2023/09/06	7	29.61	0	0.00	29.55	7	3,467	0.20%
2023/09/05	5.1	29.39	1	29.60	29.75	4.1	3,470	0.12%
2023/09/04	3.1	29.87	0	0.00	29.80	3.1	3,419	0.09%
2023/09/01	1	29.90	3	29.93	29.95	-2	3,435	-0.06%
2023/08/31	5.1	29.78	1	29.95	29.75	4.1	3,461	0.12%
2023/08/30	7	29.86	1	29.85	29.90	6	3,408	0.18%
2023/08/29	0	29.76	0	0.00	29.80	0	3,453	0.00%
2023/08/28	1.1	29.71	0	0.00	29.50	1.1	3,485	0.03%
2023/08/23	3	29.43	3	29.47	29.45	0	3,763	0.00%
2023/08/22	1	29.30	1	29.40	29.40	0	3,836	0.00%
2023/08/21	0.1	29.60	0	0.00	29.40	0.1	3,887	0.00%
2023/08/18	2	29.45	1.1	29.45	29.35	0.9	3,930	0.02%
2023/08/17	1	29.20	0	0.00	29.15	1	4,006	0.03%
2023/08/16	0	29.35	0	0.00	29.15	0	4,051	0.00%
2023/08/15	5	29.38	0	0.00	29.20	5	4,134	0.12%
2023/08/14	1.1	29.67	6	29.27	29.25	-4.9	4,345	-0.11%
2023/08/11	1	29.80	1	29.80	29.80	0	4,642	0.00%
2023/08/10	3	29.80	6	29.73	29.70	-3	4,863	-0.06%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	0.1	30.00	0	0.00	29.90	0.1	5,030	0.00%
2023/08/04	2.1	29.95	0	0.00	29.80	2.1	5,035	0.04%
2023/08/02	5	30.01	2	30.20	29.95	3	4,979	0.06%
2023/08/01	0	0.00	3	30.20	30.20	-3	4,914	-0.06%
2023/07/31	0	30.30	3	30.25	30.15	-3	4,910	-0.06%
2023/07/28	1	30.30	2	30.40	30.15	-1	4,931	-0.02%
2023/07/26	1	30.40	0	0.00	30.15	1	4,939	0.02%
2023/07/25	1	30.15	0	0.00	30.05	1	4,970	0.02%
2023/07/24	4.1	30.07	0	0.00	30.05	4.1	4,952	0.08%
2023/07/21	3.1	30.24	2	30.35	30.20	1.1	4,954	0.02%
2023/07/20	0.1	30.55	0	0.00	30.50	0.1	4,982	0.00%
2023/07/19	0	0.00	6	30.50	30.25	-6	4,985	-0.12%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/17	0	30.25	3	30.22	30.15	-3	4,948	-0.06%
2023/07/14	0	30.45	1	30.45	30.25	-1	4,967	-0.02%
2023/07/13	12.1	30.34	0	0.00	30.25	12.1	4,957	0.24%
2023/07/12	3.1	30.84	1	30.70	30.80	2.1	4,956	0.04%
2023/07/11	0	0.00	2	31.10	31.20	-2	4,949	-0.04%
2023/07/10	2	31.23	1	31.20	31.20	1	5,036	0.02%
2023/07/07	4.1	31.13	0	0.00	31.05	4.1	5,016	0.08%
2023/07/06	6.1	31.68	0	0.00	31.55	6.1	4,966	0.12%
2023/07/05	0.1	32.30	0	0.00	32.15	0.1	4,855	0.00%
2023/07/04	1.1	32.16	0	0.00	32.25	1.1	4,854	0.02%
2023/07/03	1	32.20	1	32.25	32.40	0	4,858	0.00%
2023/06/30	0	0.00	2	32.05	32.15	-2	4,865	-0.04%
2023/06/29	1	32.20	0	0.00	32.10	1	4,832	0.02%
2023/06/28	6.1	32.13	0	0.00	32.15	6.1	4,837	0.13%
2023/06/27	2.1	32.30	6	32.30	32.25	-4	4,796	-0.08%
2023/06/26	1.1	32.51	0	0.00	32.35	1.1	4,801	0.02%
2023/06/21	1	32.50	16	32.52	32.60	-15	4,828	-0.31%
2023/06/20	0.1	32.48	3	32.35	32.40	-2.9	4,859	-0.06%
2023/06/19	1	32.31	0	0.00	32.35	1	4,868	0.02%
2023/06/16	2.1	32.36	0	32.50	32.45	2.1	4,855	0.04%
2023/06/15	0.1	32.45	0	0.00	32.50	0.1	4,829	0.00%
2023/06/14	1.2	32.41	341	32.40	32.35	-339.9	4,924	-6.90%	大賣/鉅額交易
2023/06/13	1	32.50	0	0.00	32.60	1	4,904	0.02%
2023/06/12	0.1	32.55	3	32.55	32.50	-2.9	4,936	-0.06%
2023/06/09	2	32.78	0	0.00	32.90	2	4,939	0.04%
2023/06/08	4	32.76	4	32.69	32.70	0	4,955	0.00%
2023/06/07	5.1	32.95	0	0.00	33.00	5.1	5,038	0.10%
2023/06/05	0.1	33.04	0.3	33.05	32.80	-0.2	5,112	0.00%
2023/06/02	4	32.90	8	32.88	33.00	-4	5,175	-0.08%
2023/06/01	1	32.40	0	0.00	32.65	1	5,288	0.02%
2023/05/31	6.1	32.49	8	32.58	32.55	-1.9	5,290	-0.04%
2023/05/30	0	0.00	4	32.75	32.75	-4	5,108	-0.08%
2023/05/29	5.1	32.37	5	32.40	32.40	0.1	5,129	0.00%
2023/05/26	4	32.65	1	32.75	32.60	3	5,127	0.06%
2023/05/25	3.2	32.97	0	0.00	32.90	3.2	5,117	0.06%
2023/05/24	0	33.20	2	33.15	33.20	-2	5,080	-0.04%
2023/05/23	0	33.00	5	33.17	33.30	-5	5,021	-0.10%
2023/05/22	0.3	32.87	0	0.00	32.95	0.3	4,966	0.01%
2023/05/19	0	0.00	1	32.90	32.60	-1	4,902	-0.02%
2023/05/18	2	33.30	2	33.00	32.70	0	4,814	0.00%
2023/05/17	3	33.23	12.5	32.83	33.30	-9.5	4,601	-0.21%
2023/05/16	9	32.22	5.3	32.12	32.25	3.7	4,258	0.09%
2023/05/15	0	0.00	18	31.69	31.80	-18	4,032	-0.45%
2023/05/12	0	0.00	2	30.88	30.90	-2	3,819	-0.05%
2023/05/11	20	30.90	0	0.00	30.75	20	3,818	0.52%
2023/05/10	4	30.90	1	30.95	30.95	3	3,817	0.08%
2023/05/08	2	31.20	3	31.20	31.25	-1	3,838	-0.03%
2023/05/05	0.1	31.14	0	0.00	31.00	0.1	3,838	0.00%
2023/05/04	0	0.00	1	31.10	31.20	-1	3,881	-0.03%
2023/05/02	2	31.03	2	31.00	31.20	0	3,976	0.00%
2023/04/28	1	30.85	2	30.90	31.05	-1	4,043	-0.02%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/26	0	30.85	0	0.00	30.85	0	4,057	0.00%
2023/04/24	0	30.87	1	31.00	30.95	-1	4,096	-0.02%
2023/04/21	0	0.00	2	30.75	30.85	-2	4,119	-0.05%
2023/04/20	2.1	30.61	4	30.65	30.65	-1.9	4,119	-0.05%
2023/04/19	1	30.80	3.1	30.66	30.75	-2.1	4,138	-0.05%
2023/04/18	1	31.10	4	31.18	31.10	-3	4,123	-0.07%
2023/04/17	90	31.12	2	31.10	31.15	88	4,101	2.15%
2023/04/14	13	30.91	0	0.00	30.90	13	4,034	0.32%
2023/04/13	231	30.90	30	30.83	30.90	201	4,011	5.01%	大買/鉅額交易
2023/04/12	0	0.00	5	30.50	30.50	-5	3,876	-0.13%
2023/04/11	1	30.30	0	0.00	30.40	1	3,856	0.03%
2023/04/10	1	30.15	1	30.15	30.15	0	3,798	0.00%
2023/04/07	2	30.10	0	0.00	30.15	2	3,806	0.05%
2023/04/06	0.1	30.35	0	0.00	30.20	0.1	3,799	0.00%
2023/03/30	1	30.00	0	0.00	30.15	1	3,775	0.03%
2023/03/29	0	0.00	6	30.08	30.00	-6	3,786	-0.16%
2023/03/28	0.2	29.90	1	29.90	29.90	-0.8	3,785	-0.02%
2023/03/27	0	0.00	1.8	30.03	30.00	-1.8	3,851	-0.05%
2023/03/24	1	29.90	1	29.90	30.05	0	3,939	0.00%
2023/03/23	2	29.90	121	30.00	30.00	-119	4,014	-2.96%	大賣/鉅額交易
2023/03/22	101	29.55	0	0.00	29.55	101	4,040	2.50%	大買/鉅額交易
2023/03/20	0.1	29.60	0	0.00	29.50	0.1	4,093	0.00%
2023/03/17	2	29.38	3	29.60	29.40	-1	4,116	-0.02%
2023/03/16	2	29.25	0	0.00	29.20	2	4,021	0.05%
2023/03/15	23	29.51	0	0.00	29.50	23	4,017	0.57%
2023/03/14	4	29.59	2	29.65	29.60	2	3,989	0.05%
2023/03/13	1.1	29.66	0	0.00	29.95	1.1	3,978	0.03%
2023/03/10	17	29.83	0	0.00	29.90	17	3,968	0.43%
2023/03/09	0	0.00	4	30.36	30.35	-4	3,903	-0.10%
2023/03/08	2	30.40	2	30.43	30.50	0	3,970	0.00%
2023/03/07	0.1	30.30	12	30.40	30.35	-11.9	3,919	-0.30%
2023/03/06	1	30.00	12	29.85	30.05	-11	3,871	-0.28%
2023/03/02	0	0.00	1	29.25	29.35	-1	3,760	-0.03%
2023/02/24	1	29.45	2.5	29.41	29.40	-1.5	3,679	-0.04%
2023/02/23	2	29.35	2.2	29.26	29.25	-0.2	3,633	0.00%
2023/02/21	0	0.00	2	29.20	29.25	-2	3,602	-0.06%
2023/02/20	2	29.33	0	0.00	29.30	2	3,659	0.05%
2023/02/15	1	28.95	5	28.97	28.95	-4	3,807	-0.11%
2023/02/13	1	28.85	0	0.00	28.95	1	3,800	0.03%
2023/02/10	3	28.80	1	28.90	28.90	2	3,810	0.05%
2023/02/09	10	28.90	0	0.00	28.90	10	3,801	0.26%
2023/02/08	1	28.95	1	28.95	28.95	0	3,795	0.00%
2023/02/06	0.1	29.45	0	0.00	29.10	0.1	3,752	0.00%
2023/02/03	0	0.00	3	29.30	29.35	-3	3,728	-0.08%
2023/02/02	2	29.18	2	29.20	29.20	0	3,717	0.00%
2023/02/01	1	29.25	1	29.35	29.35	0	3,665	0.00%
2023/01/31	0	0.00	1	29.05	29.20	-1	3,621	-0.03%
2023/01/30	7.5	29.01	4	29.26	29.20	3.5	3,560	0.10%
2023/01/17	0	0.00	2	29.10	29.10	-2	3,464	-0.06%
2023/01/16	0	0.00	1	28.85	28.95	-1	3,432	-0.03%
2023/01/12	3	28.68	0	0.00	28.65	3	3,432	0.09%
2023/01/11	5	29.04	1	28.90	28.90	4	3,418	0.12%
2023/01/10	2	29.25	1	29.25	29.30	1	3,432	0.03%
2023/01/09	0	0.00	6	29.30	29.20	-6	3,422	-0.18%
2023/01/06	0	0.00	0.2	28.90	29.00	-0.2	3,411	0.00%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2023/01/04	0	0.00	2	28.88	28.85	-2	3,409	-0.06%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	3	28.80	2	28.85	28.95	1	3,455	0.03%
2022/12/27	0	0.00	2	29.10	28.95	-2	3,488	-0.06%
2022/12/26	1	29.00	1	29.00	29.00	0	3,491	0.00%
2022/12/22	5	28.74	0	0.00	28.90	5	3,591	0.14%
2022/12/21	2	28.70	0	0.00	28.75	2	3,619	0.06%
2022/12/20	1	29.00	0	0.00	28.70	1	3,599	0.03%
2022/12/19	2	29.07	1	29.05	29.05	1	3,608	0.03%
2022/12/16	7	28.94	6	29.38	29.45	1	3,553	0.03%
2022/12/15	0	0.00	5	29.14	29.15	-5	3,477	-0.14%
2022/12/14	1	28.70	16	28.85	28.95	-15	3,395	-0.44%
2022/12/13	3	28.43	2	28.35	28.45	1	3,325	0.03%
2022/12/12	2	28.55	0	0.00	28.60	2	3,296	0.06%
2022/12/09	1	28.25	1	28.35	28.50	0	3,384	0.00%
2022/12/08	0	0.00	3	28.23	28.30	-3	3,376	-0.09%
2022/12/07	5	28.31	1	28.25	28.30	4	3,382	0.12%
2022/12/06	0	0.00	1	28.30	28.30	-1	3,387	-0.03%
2022/12/05	0	0.00	2	28.80	28.65	-2	3,377	-0.06%
2022/12/02	4	28.70	1	28.55	28.60	3	3,343	0.09%
2022/12/01	4	28.68	2	28.63	28.65	2	3,334	0.06%
2022/11/30	0	0.00	1	28.40	28.95	-1	3,289	-0.03%
2022/11/29	0	0.00	1	28.30	28.40	-1	3,165	-0.03%
2022/11/28	1	28.10	1	28.15	28.05	0	3,149	0.00%
2022/11/25	1	28.40	2	28.45	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	1	28.30	28.35	-1	3,110	-0.03%
2022/11/23	0	0.00	1	27.90	28.00	-1	3,102	-0.03%
2022/11/22	1	27.90	1	27.95	27.95	0	3,121	0.00%
2022/11/21	3	27.92	0	0.00	27.90	3	3,138	0.10%
2022/11/17	3	28.10	1	28.10	28.25	2	3,106	0.06%
2022/11/16	3	28.25	1	28.35	28.20	2	3,105	0.06%
2022/11/15	1	28.45	2	28.55	28.60	-1	3,055	-0.03%
2022/11/14	0	0.00	1	28.55	28.60	-1	3,029	-0.03%
2022/11/11	2.5	28.18	1	28.20	28.20	1.5	2,955	0.05%
2022/11/10	1	27.97	0	0.00	27.90	1	2,901	0.04%
2022/11/09	1	28.00	0	0.00	28.20	1	2,910	0.03%
2022/11/08	0	27.90	1	28.05	28.05	-1	2,887	-0.03%
2022/11/03	0	27.80	0	0.00	27.65	0	2,877	0.00%
2022/10/28	0	0.00	1	27.80	27.80	-1	2,943	-0.03%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/24	0	0.00	1	27.40	27.40	-1	2,985	-0.03%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	27.80	0	0.00	28.15	1	2,920	0.03%
2022/10/14	1	27.90	21	27.93	27.80	-20	2,902	-0.69%
2022/10/13	6	27.73	0	0.00	27.60	6	2,913	0.21%
2022/10/12	0	0.00	1	28.20	28.40	-1	2,906	-0.03%
2022/10/11	0	28.40	3	28.35	28.40	-3	2,957	-0.10%
2022/10/07	3	28.50	1	28.50	28.55	2	2,970	0.07%
2022/10/06	0	0.00	1	28.60	28.60	-1	3,139	-0.03%
2022/10/05	1	28.50	1	28.50	28.55	0	3,220	0.00%
2022/10/04	1	28.50	3	28.55	28.55	-2	3,260	-0.06%
2022/09/29	1	28.00	0	0.00	28.25	1	3,301	0.03%
2022/09/28	3	27.90	0	0.00	28.00	3	3,310	0.09%
2022/09/27	0	0.00	5	28.20	28.50	-5	3,299	-0.15%
2022/09/26	0	0.00	3	27.87	27.90	-3	3,288	-0.09%
2022/09/23	9	28.42	1	28.40	28.35	8	3,270	0.24%
2022/09/22	4	28.60	1	28.60	28.50	3	3,303	0.09%
2022/09/20	1	28.75	4	28.85	28.95	-3	3,301	-0.09%
2022/09/19	2	28.78	1	28.70	28.60	1	3,307	0.03%
2022/09/16	3	28.60	0	0.00	29.15	3	3,333	0.09%
2022/09/15	3	28.78	1	28.75	28.75	2	3,241	0.06%
2022/09/14	1	28.80	5	28.85	28.90	-4	3,218	-0.12%
2022/09/13	0	0.00	1	29.20	29.20	-1	3,195	-0.03%
2022/09/12	0	28.85	1	28.85	29.00	-1	3,165	-0.03%
2022/09/08	1	28.35	1	28.60	28.60	0	3,217	0.00%
2022/09/07	1	28.20	1	28.45	28.45	0	3,213	0.00%
2022/09/06	3	28.37	0	0.00	28.45	3	3,207	0.09%
2022/09/05	0	0.00	0	28.54	28.40	0	3,210	0.00%
2022/09/02	7	28.56	3	28.60	28.50	4	3,238	0.12%
2022/09/01	2	28.60	2	28.65	28.70	0	3,230	0.00%
2022/08/31	2	28.80	12	28.95	29.20	-10	3,233	-0.31%
2022/08/29	2	28.55	0	0.00	28.55	2	3,227	0.06%
2022/08/26	5.2	28.72	1	28.85	28.95	4.2	3,219	0.13%
2022/08/24	1	28.75	1	28.80	28.85	0	3,221	0.00%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/08/19	1	28.85	1	29.15	29.20	0	3,485	0.00%
2022/08/18	0	0.00	1	29.05	29.05	-1	3,502	-0.03%
2022/08/12	5	28.86	0	0.00	28.85	5	3,616	0.14%
2022/08/11	0.3	28.88	0	0.00	28.95	0.3	3,650	0.01%
2022/08/10	3	28.77	0	0.00	28.70	3	3,682	0.08%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/08	1	28.80	0	0.00	28.75	1	3,734	0.03%
2022/08/04	0.1	28.30	0	0.00	28.45	0.1	3,853	0.00%
2022/08/03	1	28.70	0	0.00	28.70	1	3,867	0.03%
2022/08/01	8	29.00	1	29.00	29.00	7	3,926	0.18%
2022/07/29	1	29.10	3	29.12	29.25	-2	3,954	-0.05%
2022/07/28	4	29.11	0.7	29.10	29.15	3.3	3,950	0.08%
2022/07/26	0	0.00	1	29.30	29.00	-1	3,959	-0.03%
2022/07/21	0	0.00	2	29.35	29.20	-2	4,054	-0.05%
2022/07/20	9.2	29.07	0	0.00	29.00	9.2	4,029	0.23%
2022/07/19	0	0.00	4	29.68	29.35	-4	4,022	-0.10%
2022/07/18	2.1	29.15	2	29.25	29.45	0.1	3,999	0.00%
2022/07/15	0	0.00	14	29.29	29.30	-14	3,957	-0.35%
2022/07/14	3.4	29.34	7	29.46	29.30	-3.6	3,930	-0.09%
2022/07/13	0	0.00	1	28.80	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	6	28.57	28.65	-6	3,668	-0.16%
2022/07/11	0	28.60	10	28.55	28.55	-10	3,618	-0.28%
2022/07/08	1	28.25	2	28.68	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	1	28.20	28.10	-1	3,567	-0.03%
2022/07/06	1	27.50	0	0.00	27.65	1	3,530	0.03%
2022/07/05	0.1	28.00	0	0.00	28.05	0.1	3,515	0.00%
2022/07/04	1	27.60	0	0.00	27.70	1	3,519	0.03%
2022/07/01	0	0.00	2	28.00	27.55	-2	3,549	-0.06%
2022/06/29	0	0.00	1	28.25	28.45	-1	3,525	-0.03%
2022/06/28	0	0.00	1	28.15	28.15	-1	3,489	-0.03%
2022/06/27	0	0.00	3	28.35	28.15	-3	3,517	-0.09%
2022/06/24	0	0.00	7	28.01	28.15	-7	3,491	-0.20%
2022/06/23	5	27.42	0	0.00	27.50	5	3,434	0.15%
2022/06/21	0	0.00	2	27.55	27.70	-2	3,424	-0.06%
2022/06/20	5	27.35	0	0.00	27.35	5	3,416	0.15%
2022/06/17	2	27.40	0	0.00	27.75	2	3,406	0.06%
2022/06/16	1	27.90	1	28.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	7	27.70	27.95	-7	3,465	-0.20%
2022/06/14	1	27.50	0	0.00	27.50	1	3,504	0.03%
2022/06/13	0	0.00	1	27.50	27.50	-1	3,501	-0.03%
2022/06/10	0	27.85	0	0.00	27.80	0	3,483	0.00%
2022/06/09	5	27.80	0	0.00	27.95	5	3,488	0.14%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/02	0	0.00	1	28.10	28.15	-1	3,523	-0.03%
2022/06/01	1	27.90	1	27.80	27.80	0	3,619	0.00%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/27	1	28.00	0	0.00	28.15	1	3,498	0.03%
2022/05/26	1	27.80	3	27.75	27.75	-2	3,500	-0.06%
2022/05/24	1	27.90	20	27.90	27.75	-19	3,611	-0.53%
2022/05/23	2	28.05	0	0.00	28.15	2	3,614	0.06%
2022/05/19	1	27.20	1	27.55	27.55	0	3,589	0.00%
2022/05/17	1	27.30	12	27.25	27.15	-11	3,719	-0.30%
2022/05/13	3	26.55	1	26.75	26.75	2	3,681	0.05%
2022/05/12	4	26.60	3	26.28	26.30	1	3,646	0.03%
2022/05/11	7	26.99	1	26.95	26.95	6	3,534	0.17%
2022/05/10	3.1	27.12	2	27.25	27.15	1.1	3,508	0.03%
2022/05/09	9.1	27.41	0	0.00	27.25	9.1	3,507	0.26%
2022/05/06	6	27.70	0	0.00	27.70	6	3,499	0.17%
2022/05/05	18	27.98	0	0.00	28.00	18	3,529	0.51%
2022/05/04	0	0.00	4	28.00	27.95	-4	3,547	-0.11%
2022/05/03	1	27.95	5	27.90	27.85	-4	3,652	-0.11%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	3	27.98	0	0.00	28.05	3	3,737	0.08%
2022/04/27	3	27.98	1	28.00	28.00	2	3,740	0.05%
2022/04/26	3	28.18	0	0.00	28.25	3	3,831	0.08%
2022/04/25	4	28.15	0	0.00	28.20	4	3,857	0.10%
2022/04/22	1	28.30	0	0.00	28.55	1	3,853	0.03%
2022/04/20	1	28.30	0	0.00	28.55	1	3,846	0.03%
2022/04/18	1	28.30	0	0.00	28.20	1	3,836	0.03%
2022/04/15	10	28.43	8	28.45	28.40	2	3,838	0.05%
2022/04/14	5	28.65	5	28.65	28.65	0	3,841	0.00%
2022/04/13	2	28.43	0	0.00	28.65	2	3,838	0.05%
2022/04/12	1	28.25	0	0.00	28.35	1	3,810	0.03%
2022/04/11	6	28.22	0	0.00	28.30	6	3,797	0.16%
2022/04/08	4.1	28.50	7	28.55	28.40	-2.9	3,767	-0.08%
2022/04/07	3	28.50	0	0.00	28.45	3	3,739	0.08%
2022/04/06	5	28.60	0	0.00	28.70	5	3,716	0.13%
2022/03/30	1	29.00	10	29.15	29.10	-9	3,725	-0.24%
2022/03/29	1	28.80	0	0.00	28.90	1	3,695	0.03%
2022/03/28	10	28.65	0	0.00	28.75	10	3,699	0.27%
2022/03/24	6	29.04	0	0.00	29.00	6	3,703	0.16%
2022/03/23	0	0.00	12	29.18	29.20	-12	3,802	-0.32%
2022/03/22	5	29.15	1	29.15	29.20	4	3,850	0.10%
2022/03/21	9	29.04	10	29.06	29.10	-1	3,894	-0.03%
2022/03/18	8	28.99	6	29.07	29.65	2	3,911	0.05%
2022/03/17	1	28.80	11	28.90	28.90	-10	3,868	-0.26%
2022/03/16	1	28.40	7	28.46	28.45	-6	3,859	-0.16%
2022/03/15	11	28.33	7	28.30	28.45	4	3,883	0.10%
2022/03/11	5	28.55	0	0.00	28.40	5	3,919	0.13%
2022/03/10	1	28.60	0	0.00	28.65	1	3,951	0.03%
2022/03/09	4	28.30	0	0.00	28.20	4	3,972	0.10%
2022/03/08	7	28.16	0	0.00	28.05	7	4,013	0.17%
2022/03/07	14	28.56	0	0.00	28.50	14	3,964	0.35%
2022/03/04	2	29.18	0	0.00	29.20	2	4,107	0.05%
2022/03/03	0	0.00	3	29.30	29.35	-3	4,174	-0.07%
2022/03/02	2	29.35	0	0.00	29.55	2	4,289	0.05%
2022/03/01	0	0.00	2	29.45	29.50	-2	4,511	-0.04%
2022/02/25	2.5	29.00	0	0.00	29.55	2.5	4,548	0.05%
2022/02/24	1	29.00	0	0.00	29.00	1	4,470	0.02%
2022/02/22	4	29.11	0	0.00	29.20	4	4,574	0.09%
2022/02/21	3	29.35	1	29.45	29.30	2	4,613	0.04%
2022/02/18	0	0.00	18	29.55	29.45	-18	4,726	-0.38%
2022/02/17	0	0.00	2	29.40	29.50	-2	4,710	-0.04%
2022/02/15	2	28.95	1	29.05	29.00	1	4,604	0.02%
2022/02/14	2	28.93	0	0.00	29.00	2	4,605	0.04%
2022/02/10	3	29.00	8	29.01	29.20	-5	4,715	-0.11%
2022/02/08	10	28.65	0	0.00	28.60	10	4,712	0.21%
2022/02/07	3	28.40	1	28.55	28.40	2	4,703	0.04%
2022/01/26	3	28.25	11	28.36	28.45	-8	4,655	-0.17%
2022/01/25	12	28.13	0	0.00	28.15	12	4,681	0.26%
2022/01/24	5	28.36	0	0.00	28.45	5	4,593	0.11%
2022/01/21	5	28.67	0	0.00	28.55	5	4,594	0.11%
2022/01/20	15	28.83	0	0.00	28.85	15	4,513	0.33%
2022/01/19	4.8	28.93	6	28.78	28.80	-1.2	4,486	-0.03%
2022/01/18	1	29.00	0	0.00	29.15	1	4,364	0.02%
2022/01/17	0	29.25	0	0.00	29.10	0	4,323	0.00%
2022/01/13	2	29.30	3	29.32	29.45	-1	4,297	-0.02%
2022/01/12	0	0.00	50	29.35	29.35	-50	4,298	-1.16%
2022/01/10	5	29.25	0	0.00	29.20	5	4,374	0.12%
2022/01/07	0	0.00	8	29.33	29.35	-8	4,393	-0.18%
2022/01/05	2	29.38	2	29.35	29.30	0	4,417	0.00%
2022/01/04	0	0.00	1	29.35	29.35	-1	4,457	-0.02%
2021/12/29	1	29.40	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	71	29.59	29.60	-71	4,531	-1.57%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/22	0	0.00	10	29.40	29.35	-10	4,658	-0.21%
2021/12/20	0	0.00	1	29.20	29.30	-1	4,662	-0.02%
2021/12/17	30	29.15	3	29.25	29.15	27	4,654	0.58%
2021/12/16	4	29.23	1	29.45	29.45	3	4,569	0.07%
2021/12/15	11	29.20	0	0.00	29.15	11	4,654	0.24%
2021/12/14	0	0.00	4	29.40	29.30	-4	4,733	-0.08%
2021/12/10	0.1	29.90	3	29.75	29.75	-2.9	4,656	-0.06%
2021/12/09	7	29.90	10.7	29.85	29.90	-3.7	4,645	-0.08%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/12/07	0	0.00	1	29.65	29.65	-1	4,572	-0.02%
2021/12/06	33	29.55	0	0.00	29.55	33	4,555	0.72%
2021/12/02	2	29.80	10	29.60	29.90	-8	4,519	-0.18%
2021/12/01	0	0.00	2.4	29.72	29.90	-2.4	4,464	-0.05%
2021/11/30	12.5	29.60	1	30.15	29.65	11.5	4,428	0.26%
2021/11/29	2	29.58	6	29.75	29.50	-4	4,170	-0.10%
2021/11/26	2	30.35	4	30.11	30.05	-2	4,078	-0.05%
2021/11/25	0	0.00	133	30.50	30.60	-133	3,994	-3.33%	大賣/鉅額交易
2021/11/24	0	0.00	100	29.95	29.95	-100	3,739	-2.67%
2021/11/23	4.5	29.69	79	29.70	29.60	-74.5	3,665	-2.03%
2021/11/22	1	29.60	1	29.65	29.70	0	3,635	0.00%
2021/11/19	1.2	29.67	0	0.00	29.40	1.2	3,579	0.03%
2021/11/18	1	29.30	0	0.00	29.35	1	3,531	0.03%
2021/11/17	153	29.20	0	0.00	29.20	153	3,482	4.39%	大買/鉅額交易
2021/11/16	103	29.10	0	0.00	29.15	103	3,409	3.02%	大買/鉅額交易
2021/11/12	0	0.00	0	29.30	29.20	0	3,471	0.00%
2021/11/11	1	29.10	0	0.00	29.20	1	3,512	0.03%
2021/11/10	2.1	29.20	1.2	29.30	29.25	0.9	3,582	0.02%
2021/11/09	4	29.28	6	29.23	29.35	-2	3,603	-0.06%
2021/11/08	12	29.06	1	29.15	29.15	11	3,517	0.31%
2021/11/05	50	28.95	0	0.00	29.05	50	3,502	1.43%
2021/11/04	1	28.90	0	0.00	29.00	1	3,519	0.03%
2021/11/03	16	29.02	4.9	29.01	29.00	11.1	3,500	0.32%
2021/11/02	7	29.11	6	28.98	28.95	1	3,476	0.03%
2021/11/01	2	29.03	12	29.05	29.00	-10	3,435	-0.29%
2021/10/29	4	28.91	2	29.05	29.05	2	3,419	0.06%
2021/10/28	4	29.05	0	0.00	29.05	4	3,380	0.12%
2021/10/27	1	29.10	2	29.10	29.10	-1	3,384	-0.03%
2021/10/21	0	0.00	2	29.40	29.35	-2	3,498	-0.06%
2021/10/19	2	29.48	2	29.35	29.35	0	3,699	0.00%
2021/10/18	0	0.00	2	29.30	29.30	-2	3,686	-0.05%
2021/10/15	3	29.10	0	0.00	29.35	3	3,676	0.08%
2021/10/13	2	28.80	5	28.95	28.85	-3	3,701	-0.08%
2021/10/12	2.1	28.88	3	28.85	28.85	-0.9	3,718	-0.03%
2021/10/08	0	0.00	2	29.20	29.10	-2	3,685	-0.05%
2021/10/07	4	29.15	0	0.00	29.15	4	3,704	0.11%
2021/10/06	2	28.95	0	0.00	28.85	2	3,682	0.05%
2021/10/04	6	29.05	0	0.00	29.00	6	3,646	0.16%
2021/10/01	1	29.45	0	0.00	29.20	1	3,611	0.03%
2021/09/29	3	29.63	0	0.00	29.60	3	3,609	0.08%
2021/09/28	2	29.50	0	0.00	29.90	2	3,602	0.06%
2021/09/24	2	29.90	0	0.00	29.95	2	3,633	0.06%
2021/09/23	0.1	29.65	13	29.70	29.85	-13	3,657	-0.35%
2021/09/22	10	29.19	5	29.65	29.35	5	3,673	0.14%
2021/09/17	1	29.20	2	30.00	29.20	-1	3,572	-0.03%
2021/09/15	0	0.00	3	29.95	30.00	-3	3,484	-0.09%
2021/09/13	2	29.60	0	0.00	29.70	2	3,596	0.06%
2021/09/10	6.1	29.55	5	29.65	29.75	1.1	3,691	0.03%
2021/09/09	0	0.00	20	29.50	29.40	-20	3,982	-0.50%
2021/09/07	0.1	29.80	27	29.71	29.75	-26.9	4,009	-0.67%
2021/09/06	2	30.00	1	29.85	29.90	1	4,020	0.02%
2021/09/03	1	30.00	2	29.95	30.05	-1	4,038	-0.02%
2021/09/02	3	29.97	1	30.05	29.85	2	4,057	0.05%
2021/09/01	2	30.15	1	30.20	30.15	1	4,071	0.02%
2021/08/30	0	0.00	2	29.85	30.00	-2	4,102	-0.05%
2021/08/26	0	0.00	3	29.65	29.90	-3	4,147	-0.07%
2021/08/25	0	0.00	11	29.88	30.00	-11	4,210	-0.26%
2021/08/24	0	0.00	21	29.70	29.80	-21	4,251	-0.49%
2021/08/23	0.1	29.40	8	29.35	29.40	-7.9	4,287	-0.18%
2021/08/20	3	28.87	0	0.00	28.80	3	4,336	0.07%
2021/08/19	6	28.93	1	28.95	29.05	5	4,446	0.11%
2021/08/18	12	28.90	0	0.00	29.30	12	4,412	0.27%
2021/08/17	2	29.20	0	0.00	29.10	2	4,386	0.05%
2021/08/16	1	29.05	0	0.00	29.10	1	4,374	0.02%
2021/08/13	2	29.93	0	0.00	30.00	2	4,365	0.05%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/11	7	29.95	0	0.00	29.95	7	4,420	0.16%
2021/08/10	3.1	29.91	2	29.90	29.95	1.1	4,522	0.02%
2021/08/09	6	30.15	0	0.00	30.10	6	4,708	0.13%
2021/08/06	0.1	30.40	4	30.30	30.25	-3.9	4,778	-0.08%
2021/08/04	0	0.00	10	30.40	30.35	-10	5,269	-0.19%
2021/08/02	0	0.00	5	30.23	30.35	-5	5,501	-0.09%
2021/07/30	0	0.00	1	30.15	30.35	-1	5,530	-0.02%
2021/07/29	0	0.00	6	30.03	30.40	-6	5,575	-0.11%
2021/07/28	10	29.86	0	0.00	29.90	10	5,600	0.18%
2021/07/27	16	30.13	1	30.10	30.15	15	5,673	0.26%
2021/07/26	8	30.83	0	0.00	30.55	8	5,761	0.14%
2021/07/23	6.1	30.62	19.3	30.74	30.90	-13.2	5,757	-0.23%
2021/07/21	2	29.90	0	0.00	29.85	2	5,693	0.04%
2021/07/20	3	29.90	0	0.00	29.95	3	5,753	0.05%
2021/07/19	0	0.00	12.1	29.98	30.15	-12.1	5,792	-0.21%
2021/07/16	0	0.00	27.1	29.98	29.90	-27.1	5,893	-0.46%
2021/07/15	5.2	29.78	20	29.70	29.85	-14.8	5,958	-0.25%
2021/07/13	2	29.75	12	29.79	29.80	-10	6,243	-0.16%
2021/07/12	10.1	29.80	0	0.00	29.70	10.1	6,279	0.16%
2021/07/09	6	29.73	0	0.00	29.85	6	6,341	0.09%
2021/07/07	1	29.80	1	29.90	29.90	0	6,382	0.00%
2021/07/06	5	29.96	0.1	30.05	29.95	4.9	6,432	0.08%
2021/07/05	7	29.80	10	29.90	29.95	-3	6,447	-0.05%
2021/07/02	3	29.80	0.3	29.85	29.80	2.7	6,506	0.04%
2021/07/01	13.5	29.88	1	29.90	29.90	12.5	6,520	0.19%
2021/06/30	0.4	30.00	3	29.88	29.90	-2.6	6,573	-0.04%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/28	2	29.80	6	30.05	30.05	-4	6,745	-0.06%
2021/06/25	1	30.00	0	0.00	30.05	1	6,797	0.01%
2021/06/24	10	29.90	2	29.95	29.95	8	6,815	0.12%
2021/06/23	0	0.00	5	29.98	30.00	-5	6,835	-0.07%
2021/06/22	1	29.80	7	29.81	29.70	-6	6,812	-0.09%
2021/06/21	20.2	29.40	0	0.00	29.45	20.2	6,801	0.30%
2021/06/18	9	29.08	0	0.00	29.00	9	6,780	0.13%
2021/06/17	2.2	29.31	3	29.35	29.40	-0.8	6,589	-0.01%
2021/06/15	10	29.80	0	0.00	29.75	10	6,819	0.15%
2021/06/11	1	29.70	0	0.00	29.65	1	6,886	0.01%
2021/06/10	0.1	29.55	7	29.46	29.40	-6.9	6,918	-0.10%
2021/06/08	16.5	29.23	0	0.00	29.15	16.5	6,975	0.24%
2021/06/07	11.3	29.23	1	29.40	29.20	10.3	6,996	0.15%
2021/06/04	11	29.90	0	0.00	30.00	11	6,962	0.16%
2021/06/03	2	30.08	7	30.11	30.15	-5	7,030	-0.07%
2021/06/02	1	30.00	8	30.11	30.20	-7	7,036	-0.10%
2021/06/01	6	29.78	1	29.70	29.95	5	7,048	0.07%
2021/05/31	0	0.00	4	29.43	29.45	-4	7,120	-0.06%
2021/05/28	4	28.83	31	28.93	28.90	-27	7,173	-0.38%
2021/05/27	0	0.00	10	28.15	29.25	-10	7,192	-0.14%
2021/05/26	7	28.16	1	28.15	28.25	6	7,304	0.08%
2021/05/25	0	0.00	6	28.28	28.30	-6	7,453	-0.08%
2021/05/24	3	28.12	13	28.15	28.10	-10	7,517	-0.13%
2021/05/21	8	28.12	4	28.06	28.10	4	7,633	0.05%
2021/05/20	5	28.09	15	28.19	28.15	-10	7,651	-0.13%
2021/05/19	8	28.35	1	27.90	28.50	7	7,659	0.09%
2021/05/18	19.6	27.76	1	27.75	27.85	18.6	7,698	0.24%
2021/05/17	21	27.70	2	27.05	27.00	19	7,688	0.25%
2021/05/14	2	28.63	1	28.85	28.85	1	7,554	0.01%
2021/05/13	18	28.34	2	28.40	28.30	16	7,532	0.21%
2021/05/12	2.6	28.63	24.1	29.37	28.65	-21.4	7,417	-0.29%
2021/05/11	7	30.23	0	0.00	30.10	7	7,151	0.10%
2021/05/10	0.1	31.00	1	31.20	31.25	-0.9	7,034	-0.01%
2021/05/06	1	30.45	0	0.00	30.60	1	7,185	0.01%
2021/05/05	0	0.00	0	30.60	30.55	0	7,199	0.00%
2021/05/04	11	30.43	75	30.25	30.35	-64	7,239	-0.88%
2021/05/03	0.1	31.45	0	0.00	30.75	0.1	7,182	0.00%
2021/04/29	0	0.00	3	31.30	31.45	-3	7,163	-0.04%
2021/04/28	16	31.38	4	31.38	31.40	12	7,180	0.17%
2021/04/27	0	0.00	10	31.31	31.35	-10	7,400	-0.14%
2021/04/26	1	31.30	5	31.20	31.35	-4	7,451	-0.05%
2021/04/23	2.1	31.00	0	0.00	31.20	2.1	7,490	0.03%
2021/04/22	82	31.42	0	0.00	31.25	82	7,521	1.09%
2021/04/21	15	31.45	1	31.60	31.35	14	7,460	0.19%
2021/04/20	2	31.50	3	31.40	31.55	-1	7,485	-0.01%
2021/04/19	3	30.92	2	31.15	31.25	1	7,449	0.01%
2021/04/15	10	30.55	0	0.00	30.60	10	7,513	0.13%
2021/04/14	12.1	30.69	1	30.65	30.65	11.1	7,534	0.15%
2021/04/12	3.1	30.75	70	30.90	30.85	-66.9	7,651	-0.87%
2021/04/09	0	0.00	1	30.90	30.90	-1	7,706	-0.01%
2021/04/08	1	30.95	2	31.00	31.00	-1	7,763	-0.01%
2021/04/07	0.1	31.05	1	30.85	31.00	-0.9	7,769	-0.01%
2021/04/06	10	31.03	24	30.85	30.85	-14	7,797	-0.18%
2021/04/01	3	31.23	0	0.00	31.10	3	7,933	0.04%
2021/03/31	25	31.47	0	0.00	31.45	25	7,876	0.32%
2021/03/30	3	30.88	15	30.90	31.00	-12	7,810	-0.15%
2021/03/29	0	0.00	1	30.70	30.85	-1	7,880	-0.01%
2021/03/25	11	30.53	1	30.55	30.60	10	8,025	0.12%
2021/03/24	1	30.50	1	30.65	30.70	0	8,075	0.00%
2021/03/22	2	30.78	1	30.75	30.75	1	8,075	0.01%
2021/03/19	13	30.46	1	31.20	31.20	12	8,107	0.15%
2021/03/18	4	30.91	43	30.94	30.80	-39	8,015	-0.49%
2021/03/17	13	30.53	0	0.00	30.50	13	7,980	0.16%
2021/03/16	3	30.62	0	0.00	30.65	3	8,002	0.04%
2021/03/15	34	30.66	2	30.70	30.70	32	8,046	0.40%
2021/03/12	55	30.70	0	0.00	30.80	55	8,125	0.68%
2021/03/11	5	30.75	1	30.85	30.85	4	8,197	0.05%
2021/03/10	10.1	30.80	0	0.00	30.75	10.1	8,288	0.12%
2021/03/09	0	0.00	5	30.72	30.75	-5	8,363	-0.06%
2021/03/08	1	30.85	10	30.80	30.55	-9	8,385	-0.11%
2021/03/05	0	0.00	1	30.70	30.60	-1	8,433	-0.01%
2021/03/04	10	30.45	0	0.00	30.40	10	8,620	0.12%
2021/03/03	2	30.70	8.1	30.86	31.00	-6.1	8,552	-0.07%
2021/03/02	3	30.62	1	30.70	30.50	2	8,487	0.02%
2021/02/26	4	30.71	1	30.85	30.15	3	8,495	0.04%
2021/02/25	3	30.92	32	31.00	31.00	-29	8,286	-0.35%
2021/02/24	2	30.60	4	30.83	30.65	-2	8,213	-0.02%
2021/02/23	2.1	30.53	0	0.00	30.70	2.1	8,214	0.02%
2021/02/22	1	30.10	0	0.00	30.05	1	8,151	0.01%
2021/02/19	3	29.67	1	29.65	30.00	2	8,149	0.02%
2021/02/18	4	29.95	1	30.10	29.85	3	8,177	0.04%
2021/02/17	4.1	29.51	11	29.71	29.80	-6.9	8,166	-0.08%
2021/02/04	1	28.90	0	0.00	29.20	1	8,069	0.01%
2021/02/02	1	28.70	75	28.71	29.15	-74	8,300	-0.89%
2021/02/01	4	28.83	0	0.00	28.80	4	8,314	0.05%
2021/01/29	6	28.95	0	0.00	28.90	6	8,297	0.07%
2021/01/28	3	29.03	5	29.20	29.05	-2	8,163	-0.02%
2021/01/26	1	29.05	3	29.10	29.20	-2	8,064	-0.02%
2021/01/25	2	29.05	2	28.85	29.20	0	7,998	0.00%
2021/01/22	5	29.18	1	29.10	29.15	4	7,970	0.05%
2021/01/21	1	29.35	6	29.10	29.10	-5	7,896	-0.06%
2021/01/20	7	29.41	4	29.06	29.05	3	7,834	0.04%
2021/01/19	5	29.99	7	30.00	30.00	-2	7,606	-0.03%
2021/01/18	2	30.00	22	30.09	30.05	-20	7,515	-0.27%
2021/01/15	4	30.39	0	0.00	30.30	4	7,417	0.05%
2021/01/14	1	30.70	4	30.66	30.60	-3	7,333	-0.04%
2021/01/13	14	30.46	0	0.00	30.50	14	7,286	0.19%
2021/01/12	4	30.46	1	30.45	30.65	3	7,175	0.04%
2021/01/11	0.1	30.75	0	0.00	30.70	0.1	7,046	0.00%
2021/01/08	18	30.47	3	30.48	30.70	15	6,961	0.22%
2021/01/07	10	30.70	1	30.75	30.75	9	6,847	0.13%
2021/01/06	27.6	30.55	0	0.00	30.55	27.6	6,764	0.41%
2021/01/05	21	30.80	0	0.00	30.75	21	6,625	0.32%
2021/01/04	11	31.20	1	31.20	31.10	10	6,574	0.15%
2020/12/31	2	31.45	12	31.73	31.70	-10	6,471	-0.15%
2020/12/30	1	31.25	1	31.40	31.40	0	6,357	0.00%
2020/12/28	2	31.38	4	31.16	31.30	-2	6,252	-0.03%
2020/12/25	1	30.85	0	0.00	30.90	1	6,079	0.02%
2020/12/24	0	0.00	2	30.88	30.75	-2	6,060	-0.03%
2020/12/22	1.2	30.77	0	0.00	30.50	1.2	5,905	0.02%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/17	1	30.65	2	30.65	30.70	-1	5,766	-0.02%
2020/12/16	1	30.65	0	0.00	30.70	1	5,759	0.02%
2020/12/15	5	30.64	0	0.00	30.40	5	5,726	0.09%
2020/12/11	4	30.85	0	0.00	30.75	4	5,561	0.07%
2020/12/10	0	0.00	35	30.85	30.80	-35	5,481	-0.64%
2020/12/09	1	30.85	2	30.93	30.85	-1	5,395	-0.02%
2020/12/08	1	31.00	1	31.05	30.95	0	5,338	0.00%
2020/12/07	5	31.41	2	31.25	31.25	3	5,214	0.06%
2020/12/04	0.6	31.60	0	0.00	31.60	0.6	5,173	0.01%
2020/12/02	1	31.10	2	31.05	31.05	-1	4,954	-0.02%
2020/12/01	0	0.00	4	31.08	31.10	-4	4,894	-0.08%
2020/11/30	23	31.20	3	30.97	31.45	20	4,828	0.41%
2020/11/27	1	31.15	70	31.19	31.25	-69	4,585	-1.50%
2020/11/26	10	31.18	1	31.20	31.20	9	4,538	0.20%
2020/11/25	1	31.35	3	31.20	31.30	-2	4,576	-0.04%
2020/11/24	11	31.41	0	0.00	31.35	11	4,495	0.24%
2020/11/23	1	31.50	0	0.00	31.40	1	4,451	0.02%
2020/11/20	4	31.36	2	31.40	31.40	2	4,370	0.05%
2020/11/18	5	31.80	0	0.00	31.80	5	4,278	0.12%
2020/11/16	1	31.70	32	31.59	31.65	-31	4,265	-0.73%
2020/11/13	20	31.27	0	0.00	31.30	20	4,215	0.47%
2020/11/12	4.3	31.46	0	0.00	31.45	4.3	4,230	0.10%
2020/11/11	4	31.70	16	31.76	31.70	-12	4,260	-0.28%
2020/11/10	30	31.64	16.3	31.78	31.60	13.7	4,349	0.31%
2020/11/09	0	0.00	2.1	30.51	30.80	-2.1	4,129	-0.05%
2020/11/06	3	30.27	0.1	30.40	30.30	2.9	4,112	0.07%
2020/11/05	3	30.15	1	30.60	30.20	2	4,152	0.05%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	2	30.38	1	30.35	30.30	1	4,264	0.02%
2020/10/30	0	0.00	1	30.25	30.25	-1	4,412	-0.02%
2020/10/22	2	30.55	4	30.58	30.60	-2	4,706	-0.04%
2020/10/21	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/19	0	0.00	2	30.75	30.70	-2	4,760	-0.04%
2020/10/16	13	30.77	1	30.75	30.65	12	4,774	0.25%
2020/10/15	16	30.95	1	31.10	30.75	15	4,772	0.31%
2020/10/14	0	0.00	2	31.15	31.20	-2	4,758	-0.04%
2020/10/12	5	31.10	1	31.20	31.10	4	4,868	0.08%
2020/10/08	0	0.00	1	31.35	31.25	-1	4,958	-0.02%
2020/10/07	0	0.00	1	31.50	31.45	-1	5,034	-0.02%
2020/10/06	5	31.63	0	0.00	31.60	5	5,148	0.10%
2020/10/05	18	31.71	15	31.95	31.55	3	5,241	0.06%
2020/09/30	3	31.68	0	0.00	31.65	3	5,360	0.06%
2020/09/29	1	31.50	0	0.00	31.40	1	5,471	0.02%
2020/09/25	2	30.58	3	30.70	30.75	-1	5,650	-0.02%
2020/09/24	7	30.58	3	30.45	30.35	4	5,649	0.07%
2020/09/22	1	31.65	2	31.65	31.60	-1	5,664	-0.02%
2020/09/18	6	31.81	0	0.00	32.00	6	5,704	0.11%
2020/09/16	1	32.20	0	0.00	32.15	1	5,808	0.02%
2020/09/11	1	31.85	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	10	32.05	0	0.00	32.15	10	6,405	0.16%
2020/09/07	0	0.00	5	32.45	32.40	-5	6,545	-0.08%
2020/09/04	5	32.30	1	32.40	32.35	4	6,672	0.06%
2020/08/31	2	32.70	1	32.50	32.50	1	6,974	0.01%
2020/08/27	0	0.00	4	32.58	32.60	-4	7,065	-0.06%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/21	2	32.55	1	32.60	32.60	1	7,857	0.01%
2020/08/20	1.2	32.52	37	32.37	32.35	-35.8	8,286	-0.43%
2020/08/19	4	33.41	6	33.33	33.20	-2	8,499	-0.02%
2020/08/18	20	33.45	0	0.00	33.45	20	8,829	0.23%
2020/08/17	83	33.97	0	0.00	33.95	83	8,870	0.94%
2020/08/14	8	33.48	10	33.23	33.95	-2	9,002	-0.02%
2020/08/13	1	32.70	0	0.00	32.70	1	8,977	0.01%
2020/08/12	2	32.25	0	0.00	32.25	2	9,114	0.02%
2020/08/11	9	32.29	3.6	32.35	32.20	5.4	9,109	0.06%
2020/08/10	2	32.35	6	32.33	32.60	-4	9,056	-0.04%
2020/08/07	3	32.48	0	0.00	32.45	3	9,038	0.03%
2020/08/06	3	33.02	0	0.00	33.00	3	8,906	0.03%
2020/08/05	4	33.35	0	0.00	33.30	4	8,831	0.05%
2020/08/04	0	0.00	3	33.33	33.30	-3	8,797	-0.03%
2020/08/03	1	32.95	1	32.90	32.95	0	8,789	0.00%
2020/07/31	13	33.46	0	0.00	33.30	13	8,736	0.15%
2020/07/30	8	33.41	0	0.00	33.35	8	8,663	0.09%
2020/07/29	6	33.92	0	0.00	33.55	6	8,611	0.07%
2020/07/28	3	33.77	3	33.62	33.80	0	8,578	0.00%
2020/07/27	3	34.28	1	34.05	34.05	2	8,606	0.02%
2020/07/24	5	34.58	2	34.60	34.60	3	8,637	0.03%
2020/07/23	3	34.72	0	0.00	34.80	3	8,675	0.03%
2020/07/22	5	34.86	0	0.00	34.80	5	8,716	0.06%
2020/07/21	3	35.02	1	34.90	34.95	2	8,690	0.02%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/17	1	34.90	0	0.00	35.00	1	8,719	0.01%
2020/07/16	6	35.03	1	34.90	34.80	5	8,743	0.06%
2020/07/15	1	34.95	1	35.45	35.25	0	8,686	0.00%
2020/07/14	18	34.92	6	34.81	34.70	12	8,641	0.14%
2020/07/13	4	35.14	1	35.15	35.20	3	8,580	0.03%
2020/07/10	10.8	35.64	18	35.55	35.40	-7.2	8,536	-0.08%
2020/07/09	28	36.24	5	36.10	36.05	23	8,495	0.27%
2020/07/08	7	36.36	7	36.47	36.55	0	8,401	0.00%
2020/07/07	4	36.98	1	37.00	37.15	3	8,331	0.04%
2020/07/06	4	37.13	3	37.15	37.15	1	8,400	0.01%
2020/07/03	0	0.00	2	37.00	37.05	-2	8,455	-0.02%
2020/07/02	3	36.83	0	0.00	36.75	3	8,519	0.04%
2020/07/01	7	36.62	0	0.00	36.50	7	8,500	0.08%
2020/06/29	0	0.00	2	36.70	36.50	-2	8,476	-0.02%
2020/06/23	0	0.00	4	36.21	36.55	-4	8,468	-0.05%
2020/06/22	18	36.23	9	36.33	36.15	9	8,436	0.11%
2020/06/19	26	36.55	0	0.00	36.50	26	8,394	0.31%
2020/06/18	14	36.91	2	37.00	36.80	12	8,374	0.14%
2020/06/17	8	37.15	2	37.15	37.20	6	8,354	0.07%
2020/06/16	2	37.40	2	37.28	37.55	0	8,408	0.00%
2020/06/15	20	37.16	2	37.13	37.05	18	8,556	0.21%
2020/06/12	5	37.31	2	37.23	37.50	3	8,674	0.03%
2020/06/11	7	38.19	6	38.15	38.00	1	8,813	0.01%
2020/06/10	4	38.59	6	38.65	38.50	-2	8,780	-0.02%
2020/06/09	2	38.43	6	38.58	38.50	-4	9,065	-0.04%
2020/06/08	3	38.78	4	38.88	38.75	-1	9,199	-0.01%
2020/06/05	11	38.33	2	38.65	38.65	9	9,102	0.10%
2020/06/04	17	38.36	1	38.70	38.40	16	9,142	0.18%
2020/06/03	4	38.28	2	38.20	38.40	2	9,192	0.02%
2020/06/02	6	38.12	1	38.15	38.15	5	9,169	0.05%
2020/06/01	17	38.34	6	38.49	38.30	11	9,129	0.12%
2020/05/29	8	37.93	2	38.15	37.70	6	9,010	0.07%
2020/05/28	14	38.87	71	38.50	38.45	-57	8,816	-0.65%
2020/05/27	14	39.42	7	39.30	39.30	7	8,620	0.08%
2020/05/26	19	37.97	4	38.14	38.25	15	8,258	0.18%
2020/05/25	112	37.07	143	37.21	37.30	-31	8,000	-0.39%	大買/大賣/
2020/05/22	8	35.52	1	35.55	35.45	7	7,693	0.09%
2020/05/21	7	35.66	17	35.79	36.10	-10	7,691	-0.13%
2020/05/20	0	0.00	2	35.15	35.10	-2	7,521	-0.03%
2020/05/19	0	0.00	2	34.95	34.55	-2	7,388	-0.03%
2020/05/18	0	0.00	16	33.60	33.80	-16	7,228	-0.22%
2020/05/15	3	33.55	1	33.55	33.50	2	7,222	0.03%
2020/05/14	0	0.00	1	33.70	33.60	-1	7,235	-0.01%
2020/05/13	1	33.45	0	0.00	33.90	1	7,230	0.01%
2020/05/12	7	33.51	1	33.45	33.40	6	7,238	0.08%
2020/05/11	7	33.81	2	34.05	33.85	5	7,256	0.07%
2020/05/08	21	33.45	1	33.50	33.50	20	7,211	0.28%
2020/05/07	2	33.35	0	0.00	33.45	2	7,261	0.03%
2020/05/06	1	33.40	0	0.00	33.40	1	7,249	0.01%
2020/05/05	7	33.49	0	0.00	33.35	7	7,266	0.10%
2020/05/04	12	33.30	3	33.27	33.45	9	7,260	0.12%
2020/04/30	9	34.19	1	34.30	34.10	8	7,241	0.11%
2020/04/29	3	33.58	4	33.70	34.00	-1	7,203	-0.01%
2020/04/28	2	32.78	19	33.00	33.05	-17	7,169	-0.24%
2020/04/27	7	32.23	13	32.25	32.25	-6	7,344	-0.08%
2020/04/24	10	31.52	0	0.00	31.50	10	7,326	0.14%
2020/04/23	2	31.70	0	0.00	31.75	2	7,357	0.03%
2020/04/21	13	31.55	1	31.50	31.50	12	7,353	0.16%
2020/04/20	3	31.98	3	32.05	32.35	0	7,329	0.00%
2020/04/17	2	32.35	3	32.75	32.25	-1	7,385	-0.01%
2020/04/16	9	32.19	0	0.00	32.15	9	7,387	0.12%
2020/04/15	1	32.45	3	32.30	32.45	-2	7,373	-0.03%
2020/04/14	4	31.74	2	31.83	31.85	2	7,344	0.03%
2020/04/13	1	31.15	3	31.27	31.05	-2	7,312	-0.03%
2020/04/10	6	31.83	21	31.66	31.65	-15	7,340	-0.20%
2020/04/09	20	31.27	10	31.65	31.65	10	7,379	0.14%
2020/04/08	1	29.70	1	29.05	30.00	0	7,202	0.00%
2020/04/07	1	28.90	0	0.00	28.85	1	7,087	0.01%
2020/04/06	4	28.34	1	28.50	28.40	3	7,010	0.04%
2020/04/01	3.1	28.47	0	0.00	28.35	3.1	7,012	0.04%
2020/03/31	1	28.80	5	28.85	28.75	-4	7,040	-0.06%
2020/03/30	1	28.70	0	0.00	28.70	1	7,059	0.01%
2020/03/25	2	29.55	5	29.58	29.55	-3	7,874	-0.04%
2020/03/24	22	28.89	4	28.88	28.90	18	7,785	0.23%
2020/03/23	3	27.90	3	28.05	27.80	0	7,672	0.00%
2020/03/20	2	27.60	0	0.00	27.55	2	7,571	0.03%
2020/03/19	3	26.83	7	26.29	27.05	-4	7,399	-0.05%
2020/03/18	2	27.48	2	27.88	27.80	0	7,203	0.00%
2020/03/17	4	28.63	1	28.80	28.40	3	7,053	0.04%
2020/03/16	1	29.85	47	29.71	29.60	-46	6,780	-0.68%
2020/03/13	13	29.13	11	28.91	29.70	2	6,662	0.03%
2020/03/12	7	31.55	14	31.61	31.10	-7	6,318	-0.11%
2020/03/11	0	0.00	5	32.70	32.40	-5	6,086	-0.08%
2020/03/10	3	32.40	3	32.83	32.65	0	5,987	0.00%
2020/03/09	27	33.10	5	33.24	33.00	22	5,850	0.38%
2020/03/06	20	33.94	6	33.87	33.70	14	5,719	0.24%
2020/03/05	9	34.26	1	34.35	34.35	8	5,609	0.14%
2020/03/04	8	34.03	0	0.00	34.25	8	5,566	0.14%
2020/03/03	2	33.93	1	33.65	33.65	1	5,480	0.02%
2020/03/02	5	33.78	17	33.62	33.70	-12	5,379	-0.22%
2020/02/26	14	34.57	0	0.00	34.55	14	5,273	0.27%
2020/02/25	1	34.70	0	0.00	35.00	1	5,194	0.02%
2020/02/24	3	34.98	0	0.00	35.10	3	5,187	0.06%
2020/02/21	0	0.00	2	35.50	35.50	-2	5,102	-0.04%
2020/02/20	1	35.60	0	0.00	35.55	1	5,059	0.02%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/17	1	35.60	0	0.00	35.60	1	5,032	0.02%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	21	36.00	2	36.00	36.00	19	5,108	0.37%
2020/02/12	2	35.90	10	36.00	36.00	-8	5,116	-0.16%
2020/02/11	25	35.90	1	36.10	35.90	24	5,100	0.47%
2020/02/10	12	35.65	1	36.20	35.80	11	5,115	0.22%
2020/02/07	4	36.24	0	0.00	36.15	4	5,051	0.08%
2020/02/06	0	0.00	1	36.60	36.55	-1	5,057	-0.02%
2020/02/05	2	36.03	1	36.20	36.05	1	5,043	0.02%
2020/02/04	2	35.93	4	36.13	36.20	-2	5,041	-0.04%
2020/02/03	15	35.69	3	35.65	35.55	12	5,036	0.24%
2020/01/31	2	36.30	1	36.15	36.15	1	4,993	0.02%
2020/01/30	13	36.56	3	36.43	36.05	10	4,953	0.20%
2020/01/20	3	39.02	5	39.02	38.95	-2	4,730	-0.04%
2020/01/17	5	38.82	14	38.93	39.00	-9	4,737	-0.19%
2020/01/16	10	38.80	3	38.82	38.80	7	4,719	0.15%
2020/01/15	3	38.60	0	0.00	38.55	3	4,738	0.06%
2020/01/14	1	38.90	0	0.00	38.80	1	4,733	0.02%
2020/01/13	2	38.80	4	38.84	38.80	-2	4,708	-0.04%
2020/01/10	0	0.00	2	38.75	38.25	-2	4,654	-0.04%
2020/01/09	0	0.00	4	38.14	38.15	-4	4,598	-0.09%
2020/01/08	13	37.68	20	37.60	37.50	-7	4,609	-0.15%
2020/01/07	4	38.05	0	0.00	37.90	4	4,575	0.09%
2020/01/06	9	38.24	0	0.00	37.90	9	4,573	0.20%
2020/01/03	0	0.00	15	38.73	38.85	-15	4,539	-0.33%
2020/01/02	0	0.00	1	38.25	38.25	-1	4,493	-0.02%
2019/12/31	3	38.38	0	0.00	38.40	3	4,541	0.07%
2019/12/30	0	0.00	1	38.45	38.60	-1	4,768	-0.02%
2019/12/27	4	38.38	1	38.60	38.60	3	4,795	0.06%
2019/12/26	3	38.43	2	38.65	38.45	1	4,798	0.02%
2019/12/25	6	38.90	11	38.95	38.80	-5	4,861	-0.10%
2019/12/24	69	39.66	51	39.98	39.20	18	4,788	0.38%
2019/12/23	18	39.32	155	39.57	39.70	-137	4,536	-3.02%	大賣/鉅額交易
2019/12/20	23	37.27	47	37.72	38.15	-24	4,277	-0.56%
2019/12/19	2	36.20	0	0.00	36.30	2	4,074	0.05%
2019/12/18	2	36.25	1	36.25	36.30	1	4,092	0.02%
2019/12/16	0	0.00	2	36.00	36.20	-2	4,148	-0.05%
2019/12/12	5	36.24	1	36.25	36.30	4	4,172	0.10%
2019/12/11	0	0.00	1	35.90	35.90	-1	4,161	-0.02%
2019/12/10	2	35.68	0	0.00	35.65	2	4,270	0.05%
2019/12/09	2	35.80	0	0.00	35.70	2	4,603	0.04%
2019/12/06	10	36.00	0	0.00	35.85	10	4,796	0.21%
2019/12/04	2	35.70	0	0.00	35.95	2	4,995	0.04%
2019/11/29	5	36.00	0	0.00	35.95	5	5,162	0.10%
2019/11/26	0	0.00	2	36.30	36.05	-2	5,395	-0.04%
2019/11/22	3	36.30	0	0.00	36.45	3	5,478	0.05%
2019/11/21	31	35.90	1	36.35	36.40	30	5,538	0.54%
2019/11/19	1	35.85	0.2	36.05	36.00	0.8	5,839	0.01%
2019/11/15	0	0.00	2	35.75	35.70	-2	6,093	-0.03%
2019/11/14	2	35.50	0	0.00	35.30	2	6,216	0.03%
2019/11/13	7	35.61	0	0.00	35.20	7	6,446	0.11%
2019/11/12	3	36.05	1	36.40	36.40	2	6,715	0.03%
2019/11/11	0	0.00	3	36.30	36.30	-3	6,819	-0.04%
2019/11/08	1	36.15	0	0.00	36.50	1	6,906	0.01%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/05	0	0.00	1	36.35	36.35	-1	6,996	-0.01%
2019/11/01	1	36.00	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	1	36.15	36.05	-1	7,206	-0.01%
2019/10/30	1	35.60	0	0.00	35.95	1	7,225	0.01%
2019/10/28	20	35.88	3	36.00	35.85	17	7,216	0.24%
2019/10/25	0	0.00	8	35.88	35.85	-8	7,287	-0.11%
2019/10/24	1	35.60	0	0.00	35.65	1	7,336	0.01%
2019/10/23	8	35.34	0	0.00	35.25	8	7,447	0.11%
2019/10/22	0	0.00	12	35.63	35.70	-12	7,517	-0.16%
2019/10/21	0	0.00	1	35.50	35.35	-1	7,622	-0.01%
2019/10/18	2	35.03	4	34.95	35.00	-2	7,716	-0.03%
2019/10/17	2	35.50	0	0.00	35.45	2	7,715	0.03%
2019/10/16	2	35.15	4	35.45	35.65	-2	7,727	-0.03%
2019/10/14	1	34.90	1	35.05	35.05	0	7,774	0.00%
2019/10/09	0	0.00	3.1	34.56	34.70	-3.1	7,766	-0.04%
2019/10/08	1.4	34.78	1	34.60	34.60	0.4	7,801	0.01%
2019/10/07	5	35.04	1	35.05	35.05	4	7,855	0.05%
2019/10/04	4	35.79	9	35.43	35.55	-5	7,834	-0.06%
2019/10/03	14	33.92	4	34.11	34.15	10	7,590	0.13%
2019/10/02	21	34.51	21	34.42	34.40	0	7,546	0.00%
2019/10/01	19	34.96	2	35.00	35.00	17	7,485	0.23%
2019/09/27	4	35.38	0	0.00	35.30	4	7,363	0.05%
2019/09/26	2	35.28	2	35.43	35.35	0	7,460	0.00%
2019/09/25	12	35.40	2	35.73	35.45	10	7,696	0.13%
2019/09/24	1	36.00	10	36.03	36.05	-9	7,775	-0.12%
2019/09/23	2	36.48	1	36.80	36.40	1	7,764	0.01%
2019/09/19	1	36.45	0	0.00	36.75	1	7,760	0.01%
2019/09/18	2	36.68	0	0.00	36.60	2	7,738	0.03%
2019/09/17	0	0.00	3	36.70	36.85	-3	7,752	-0.04%
2019/09/16	1	36.65	1	36.85	36.75	0	7,835	0.00%
2019/09/12	2	36.70	9	36.93	36.60	-7	7,895	-0.09%
2019/09/11	6	35.94	9	36.03	36.30	-3	7,899	-0.04%
2019/09/10	13	37.17	3	37.00	36.90	10	7,699	0.13%
2019/09/09	3	37.82	1	37.90	37.90	2	7,622	0.03%
2019/09/06	8	38.07	1	38.20	38.35	7	7,669	0.09%
2019/09/04	3	37.78	2	37.90	37.90	1	7,908	0.01%
2019/09/03	1	37.85	4	37.83	37.80	-3	7,987	-0.04%
2019/09/02	1	38.05	0	0.00	37.95	1	8,115	0.01%
2019/08/30	5	37.92	1	38.15	37.90	4	8,344	0.05%
2019/08/29	4	37.45	2	37.43	37.85	2	8,426	0.02%
2019/08/28	8	37.43	8	37.42	37.45	0	8,481	0.00%
2019/08/27	5	36.70	0	0.00	36.95	5	8,774	0.06%
2019/08/26	4	36.79	4	36.81	36.75	0	8,853	0.00%
2019/08/23	9	36.78	7	36.94	37.25	2	9,013	0.02%
2019/08/22	5	37.42	2	37.05	37.00	3	9,038	0.03%
2019/08/21	19	37.77	1	37.65	37.65	18	9,293	0.19%
2019/08/20	1	37.85	1	38.30	38.30	0	9,196	0.00%
2019/08/19	4	38.19	1	38.40	38.30	3	9,228	0.03%
2019/08/16	37	38.09	5	38.66	38.40	32	9,282	0.34%
2019/08/15	48	38.86	10	38.41	38.00	38	9,293	0.41%
2019/08/14	32	39.94	6	40.51	40.10	26	9,113	0.29%
2019/08/13	10	40.06	22	40.35	40.10	-12	9,178	-0.13%
2019/08/12	0	0.00	2	41.38	41.00	-2	9,170	-0.02%
2019/08/08	3	41.32	0	0.00	41.35	3	9,302	0.03%
2019/08/07	7	41.19	2	41.20	41.10	5	9,683	0.05%
2019/08/06	4	41.00	2	41.00	40.80	2	9,911	0.02%
2019/08/05	1	40.45	29	40.56	41.25	-28	10,153	-0.28%
2019/08/02	6	40.73	8	40.81	41.00	-2	10,138	-0.02%
2019/08/01	0.3	41.65	0	0.00	41.50	0.3	10,186	0.00%
2019/07/31	3	41.63	0	0.00	41.60	3	10,173	0.03%
2019/07/30	7	41.76	0	0.00	41.75	7	10,202	0.07%
2019/07/29	2	42.03	2	41.85	41.65	0	10,205	0.00%
2019/07/26	8	41.50	1	41.60	41.45	7	10,132	0.07%
2019/07/25	13	41.70	3	41.83	41.85	10	10,062	0.10%
2019/07/24	12	42.47	0	0.00	42.15	12	9,995	0.12%
2019/07/23	0	0.00	3	43.45	43.45	-3	9,924	-0.03%
2019/07/22	4	43.28	0	0.00	43.15	4	9,817	0.04%
2019/07/19	1	43.90	1	43.80	43.80	0	9,764	0.00%
2019/07/18	3	43.67	2	43.65	43.70	1	9,798	0.01%
2019/07/17	10	43.40	1	43.50	43.35	9	9,890	0.09%
2019/07/16	6	43.83	0	0.00	43.50	6	10,004	0.06%
2019/07/15	0	0.00	6	43.68	43.85	-6	10,165	-0.06%
2019/07/12	1	43.75	0	0.00	43.70	1	10,270	0.01%
2019/07/11	31	44.07	1	43.90	44.00	30	10,293	0.29%
2019/07/10	1	44.75	4	44.71	44.75	-3	10,253	-0.03%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	3	44.15	0	0.00	44.25	3	10,295	0.03%
2019/07/05	3	44.03	0	0.00	44.20	3	10,380	0.03%
2019/07/04	2	44.33	1	44.50	44.20	1	10,453	0.01%
2019/07/03	6	44.24	4	44.45	44.15	2	10,472	0.02%
2019/07/02	11.3	43.70	10	43.82	43.65	1.3	10,439	0.01%
2019/07/01	10	44.88	1	44.85	44.75	9	10,168	0.09%
2019/06/28	15	45.80	2	45.65	45.70	13	10,042	0.13%
2019/06/27	1	46.05	5	46.25	46.20	-4	10,077	-0.04%
2019/06/26	5	46.05	2	46.13	45.95	3	10,104	0.03%
2019/06/25	4	46.13	2	46.25	46.25	2	10,148	0.02%
2019/06/24	13	46.20	1	46.15	46.25	12	10,138	0.12%
2019/06/21	1	45.65	3	46.02	46.00	-2	10,142	-0.02%
2019/06/20	10	45.96	3	45.80	45.80	7	10,080	0.07%
2019/06/19	1	46.40	2	46.35	46.35	-1	10,084	-0.01%
2019/06/18	2	45.50	3	45.83	46.00	-1	10,240	-0.01%
2019/06/17	9	45.54	3	45.57	45.40	6	10,337	0.06%
2019/06/14	4	46.05	4	46.75	45.85	0	10,304	0.00%
2019/06/13	2	45.98	27	45.86	46.05	-25	10,226	-0.24%
2019/06/12	12	45.70	6	45.80	45.25	6	10,239	0.06%
2019/06/11	6	46.57	2	46.55	46.60	4	10,093	0.04%
2019/06/10	8	46.57	1	46.95	46.95	7	9,991	0.07%
2019/06/06	11	46.30	7	46.37	46.65	4	9,936	0.04%
2019/06/05	1	44.50	9	45.61	46.15	-8	9,787	-0.08%
2019/06/04	6	44.88	2	45.00	44.85	4	9,755	0.04%
2019/06/03	10	44.97	9	44.65	45.35	1	9,809	0.01%
2019/05/31	1	42.80	4	43.25	43.50	-3	9,778	-0.03%
2019/05/30	3	42.87	3	42.80	43.10	0	9,951	0.00%
2019/05/29	10	41.69	8	41.71	42.00	2	9,912	0.02%
2019/05/28	13	41.84	5	41.29	41.00	8	10,025	0.08%
2019/05/27	3	42.95	3	43.22	43.05	0	9,964	0.00%
2019/05/24	5	42.79	4	43.06	42.95	1	9,945	0.01%
2019/05/23	22	42.68	14	42.60	42.70	8	9,844	0.08%
2019/05/22	19	42.59	44	42.71	42.70	-25	9,671	-0.26%
2019/05/21	0	0.00	7	41.47	41.70	-7	9,494	-0.07%
2019/05/20	13.5	41.21	13	40.91	40.55	0.5	9,346	0.01%
2019/05/17	46	40.67	54	40.50	40.15	-8	9,186	-0.09%
2019/05/16	8	40.92	13	40.57	40.45	-5	9,115	-0.05%
2019/05/15	16	40.91	17	40.51	41.25	-1	9,035	-0.01%
2019/05/14	13	38.92	2	39.08	39.20	11	8,733	0.13%
2019/05/13	4	38.79	16	38.54	38.95	-12	8,592	-0.14%
2019/05/10	2	36.80	1	36.90	36.60	1	8,370	0.01%
2019/05/09	14	36.93	0	0.00	36.55	14	8,403	0.17%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/07	2	37.40	4	37.45	37.35	-2	8,319	-0.02%
2019/05/06	2	37.33	1	37.65	37.40	1	8,304	0.01%
2019/05/03	2	37.40	0	0.00	37.50	2	8,291	0.02%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/30	10	37.45	0	0.00	37.60	10	8,309	0.12%
2019/04/29	1	37.35	0	0.00	37.55	1	8,304	0.01%
2019/04/26	1	37.30	1	37.50	37.50	0	8,352	0.00%
2019/04/25	2	37.40	1	37.55	37.50	1	8,360	0.01%
2019/04/24	7	37.06	4	37.33	37.50	3	8,339	0.04%
2019/04/23	5	37.00	3	36.97	37.25	2	8,386	0.02%
2019/04/22	14	37.87	11	37.77	37.55	3	8,312	0.04%
2019/04/19	5	36.88	12	36.98	37.00	-7	8,162	-0.09%
2019/04/18	0	0.00	5	36.12	36.00	-5	7,989	-0.06%
2019/04/17	0	0.00	1	35.60	35.60	-1	7,948	-0.01%
2019/04/16	0	0.00	2.4	35.54	35.60	-2.4	7,872	-0.03%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	3	35.13	0	0.00	35.10	3	7,864	0.04%
2019/04/10	5	35.50	0	0.00	35.60	5	7,800	0.06%
2019/04/09	1	35.55	0	0.00	35.70	1	7,859	0.01%
2019/04/08	2	35.73	14	35.60	35.70	-12	7,903	-0.15%
2019/04/03	6	35.52	0	0.00	35.45	6	7,876	0.08%
2019/04/02	3	35.40	4	35.70	35.85	-1	7,927	-0.01%
2019/04/01	7	35.57	0	0.00	35.45	7	7,849	0.09%
2019/03/29	2	35.75	1	35.80	36.00	1	7,748	0.01%
2019/03/28	1	35.10	12	35.58	35.60	-11	7,759	-0.14%
2019/03/27	2	35.15	3	35.22	35.20	-1	7,763	-0.01%
2019/03/26	0	0.00	2	35.18	35.20	-2	7,808	-0.03%
2019/03/22	2	34.88	4	34.78	35.05	-2	7,862	-0.03%
2019/03/21	3	35.17	4	35.19	35.05	-1	7,814	-0.01%
2019/03/20	1	36.05	61	36.04	35.85	-60	7,682	-0.78%
2019/03/19	3	35.05	8	35.09	35.10	-5	7,597	-0.07%
2019/03/18	4	34.90	0	0.00	34.95	4	7,669	0.05%
2019/03/15	6	34.96	3	34.83	34.90	3	7,686	0.04%
2019/03/14	1	34.45	5	34.53	34.55	-4	7,577	-0.05%
2019/03/12	1	34.55	1	34.70	34.65	0	7,684	0.00%
2019/03/11	6	34.42	2	34.55	34.35	4	7,725	0.05%
2019/03/08	7	34.40	1	34.40	34.35	6	7,967	0.08%
2019/03/07	5	34.68	5	34.70	34.75	0	8,439	0.00%
2019/03/06	66	34.81	9.8	34.91	35.00	56.2	8,428	0.67%
2019/03/05	5	34.47	6	34.18	34.45	-1	8,237	-0.01%
2019/03/04	2	33.25	14	33.13	33.25	-12	8,038	-0.15%
2019/02/27	4	32.89	11	32.74	33.00	-7	8,031	-0.09%
2019/02/26	12	32.30	8	31.97	32.20	4	7,790	0.05%
2019/02/25	0	0.00	1	31.00	31.00	-1	7,650	-0.01%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/21	0	31.00	0	0.00	30.95	0	7,840	0.00%
2019/02/20	0	0.00	5	30.95	31.00	-5	8,001	-0.06%
2019/02/19	3	31.00	0	0.00	30.95	3	8,135	0.04%
2019/02/14	6	30.99	0	0.00	31.05	6	8,407	0.07%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/02/11	1	30.90	0	0.00	30.90	1	8,344	0.01%
2019/01/30	13	31.04	2	31.10	31.15	11	8,698	0.13%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/28	2	30.90	0	0.00	30.95	2	8,594	0.02%
2019/01/25	2	30.80	0	0.00	30.85	2	8,675	0.02%
2019/01/23	1	30.75	1	30.80	30.80	0	8,901	0.00%
2019/01/22	2	30.83	0	0.00	30.90	2	9,289	0.02%
2019/01/21	2	30.98	0	0.00	30.95	2	9,736	0.02%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/16	0	0.00	2	30.95	30.90	-2	10,165	-0.02%
2019/01/15	7	30.99	1	31.30	31.05	6	10,457	0.06%
2019/01/11	5	30.80	0	0.00	30.75	5	10,533	0.05%
2019/01/09	5	30.60	0	0.00	30.80	5	10,863	0.05%
2019/01/07	1	30.65	2	30.65	30.65	-1	10,963	-0.01%
2019/01/04	0	0.00	3	30.05	30.40	-3	11,084	-0.03%
2018/12/27	0	0.00	2	30.13	30.15	-2	11,526	-0.02%
2018/12/26	5	29.69	0	0.00	29.60	5	11,643	0.04%
2018/12/25	6	29.92	0	0.00	29.90	6	11,699	0.05%
2018/12/21	1	30.50	0	0.00	30.70	1	12,358	0.01%
2018/12/19	1	30.70	1	30.70	30.75	0	12,609	0.00%
2018/12/18	1	30.70	3	30.88	30.70	-2	12,853	-0.02%
2018/12/13	0	0.00	1	30.70	30.85	-1	12,911	-0.01%
2018/12/12	0	0.00	1	30.55	30.35	-1	12,868	-0.01%
2018/12/11	8	30.20	0	0.00	30.15	8	12,726	0.06%
2018/12/10	1	30.20	5	30.30	30.15	-4	12,583	-0.03%
2018/12/07	0	0.00	2	30.60	30.55	-2	12,512	-0.02%
2018/12/06	1	30.75	0	0.00	30.55	1	12,552	0.01%
2018/12/05	2	30.88	13	31.01	31.00	-11	12,475	-0.09%
2018/12/04	1	31.50	0	0.00	31.35	1	12,369	0.01%
2018/12/03	6	31.53	13	31.60	31.45	-7	12,293	-0.06%
2018/11/30	16	31.67	14	31.96	30.90	2	12,015	0.02%
2018/11/29	2	31.15	0	0.00	30.85	2	11,377	0.02%
2018/11/27	3	31.20	0	0.00	30.85	3	11,055	0.03%
2018/11/26	19	31.52	11	31.38	31.20	8	10,979	0.07%
2018/11/23	4	31.80	0	0.00	31.85	4	10,832	0.04%
2018/11/22	3	32.23	8	31.71	31.70	-5	10,775	-0.05%
2018/11/21	11	32.95	6	32.68	32.60	5	10,602	0.05%
2018/11/20	0	0.00	2	33.18	33.10	-2	10,498	-0.02%
2018/11/19	9	32.87	5	33.05	32.85	4	10,461	0.04%
2018/11/16	13	32.41	67	32.29	32.55	-54	10,410	-0.52%
2018/11/15	4	31.98	2	32.18	31.90	2	10,355	0.02%
2018/11/14	3	31.93	2	31.83	32.00	1	10,300	0.01%
2018/11/13	3	31.10	1	31.45	31.30	2	10,161	0.02%
2018/11/12	5	31.35	2	31.43	31.35	3	10,092	0.03%
2018/11/09	0	0.00	4	31.11	31.10	-4	10,032	-0.04%
2018/11/08	6	30.87	8	31.29	30.95	-2	10,009	-0.02%
2018/11/07	11	31.50	4	31.33	31.15	7	9,901	0.07%
2018/11/06	1	30.30	0	0.00	30.30	1	9,557	0.01%
2018/11/05	1	30.55	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	0.00	5	30.50	30.55	-5	9,579	-0.05%
2018/11/01	33	30.51	22	30.49	30.00	11	9,521	0.12%
2018/10/31	6	30.45	39	30.67	30.70	-33	9,368	-0.35%
2018/10/30	54	30.24	37	30.47	30.35	17	9,227	0.18%
2018/10/29	27	30.58	59	30.53	30.90	-32	8,839	-0.36%
2018/10/26	16	29.61	10	29.61	29.50	6	8,379	0.07%
2018/10/25	4	28.98	3	29.13	28.85	1	8,182	0.01%
2018/10/24	3	28.93	4	29.36	29.25	-1	8,066	-0.01%
2018/10/23	8	29.49	7	29.55	29.05	1	8,025	0.01%
2018/10/22	6	29.18	5	29.41	29.15	1	7,724	0.01%
2018/10/19	10	29.16	5	29.26	29.05	5	7,663	0.07%
2018/10/18	9	29.49	13	29.00	29.60	-4	7,530	-0.05%
2018/10/17	6	27.88	26	27.83	27.70	-20	7,206	-0.28%
2018/10/16	1	27.80	8	27.90	27.85	-7	7,181	-0.10%
2018/10/15	8	27.62	10	27.50	27.40	-2	7,120	-0.03%
2018/10/12	24	28.30	5	27.58	28.40	19	7,056	0.27%
2018/10/11	13	27.17	9	27.28	27.05	4	6,948	0.06%
2018/10/09	1	28.50	1	28.70	28.50	0	6,786	0.00%
2018/10/08	8	28.24	6	28.63	28.55	2	6,735	0.03%
2018/10/05	3	28.13	3	28.20	28.35	0	6,666	0.00%
2018/10/04	3	29.03	38	29.04	28.95	-35	6,444	-0.54%
2018/10/03	9	29.82	3	29.75	29.80	6	6,320	0.09%
2018/10/02	15	29.57	61	29.64	29.50	-46	6,271	-0.73%
2018/10/01	39	30.27	7	30.32	30.25	32	6,159	0.52%
2018/09/28	14	29.80	22	29.78	29.90	-8	6,166	-0.13%
2018/09/27	7	28.71	15	28.75	29.00	-8	6,027	-0.13%
2018/09/26	51	28.54	22	28.26	28.55	29	5,961	0.49%
2018/09/25	1	28.00	69	27.78	28.05	-68	5,714	-1.19%
2018/09/21	1	26.95	1	26.90	26.95	0	5,414	0.00%
2018/09/20	20	26.35	0	0.00	26.50	20	5,337	0.37%
2018/09/19	0	0.00	20	26.10	26.15	-20	5,234	-0.38%
2018/09/18	0	0.00	1	26.10	26.10	-1	5,183	-0.02%
2018/09/13	1	25.80	1	25.85	25.85	0	5,079	0.00%
2018/09/12	5	25.80	0	0.00	25.75	5	5,054	0.10%
2018/09/10	1	25.45	0	0.00	25.50	1	4,982	0.02%
2018/09/06	6	25.72	3	25.60	25.75	3	4,944	0.06%
2018/09/04	0	0.00	4	25.88	25.90	-4	4,826	-0.08%
2018/09/03	2	25.73	0	0.00	25.70	2	4,797	0.04%
2018/08/31	0	0.00	5	25.66	25.90	-5	4,769	-0.10%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/27	0	0.00	2	26.10	26.15	-2	4,598	-0.04%
2018/08/23	4	25.84	1	26.00	26.10	3	4,819	0.06%
2018/08/22	1	26.00	5	26.00	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	2	25.48	25.50	-2	4,563	-0.04%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/17	0	0.00	3	25.20	25.15	-3	4,531	-0.07%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	0	0.00	6	25.25	25.20	-6	4,524	-0.13%
2018/08/13	1	25.20	6	25.33	25.10	-5	4,479	-0.11%
2018/08/08	0	0.00	3	24.90	25.05	-3	4,309	-0.07%
2018/07/31	0	0.00	6	24.62	24.85	-6	4,281	-0.14%
2018/07/30	3	25.05	0	0.00	25.10	3	4,176	0.07%
2018/07/27	0	0.00	2	25.05	25.00	-2	4,077	-0.05%
2018/07/25	6	25.01	0	0.00	25.05	6	4,044	0.15%
2018/07/24	0	0.00	8	25.06	25.10	-8	4,032	-0.20%
2018/07/23	3	25.10	3	25.10	25.10	0	4,031	0.00%
2018/07/20	6	25.09	2	25.10	25.15	4	4,010	0.10%
2018/07/19	1	25.10	2	25.15	25.05	-1	3,958	-0.03%
2018/07/17	5	25.05	2	25.10	25.15	3	3,878	0.08%
2018/07/16	2	24.73	4	24.74	24.80	-2	3,760	-0.05%
2018/07/10	0	0.00	7	24.36	24.45	-7	3,628	-0.19%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	0	0.00	2	24.35	24.30	-2	3,494	-0.06%
2018/07/05	1	24.20	1	24.25	24.30	0	3,275	0.00%
2018/07/04	1	24.00	4	23.98	24.05	-3	3,025	-0.10%
2018/07/03	3	23.68	0	0.00	23.60	3	2,900	0.10%
2018/07/02	1.5	23.83	0	0.00	23.85	1.5	2,918	0.05%
2018/06/28	0	0.00	3	23.72	23.70	-3	2,828	-0.11%
2018/06/26	0	0.00	2	23.33	23.40	-2	2,832	-0.07%
2018/06/25	1	23.40	0	0.00	23.55	1	2,819	0.04%
2018/06/20	0	0.00	1	23.75	23.70	-1	2,800	-0.04%
2018/06/19	7	23.47	0	0.00	23.40	7	2,793	0.25%
2018/06/15	1	23.25	1	23.25	24.10	0	2,748	0.00%
2018/06/07	0	0.00	4	23.70	23.85	-4	2,755	-0.15%
2018/06/06	0	0.00	1	23.85	23.85	-1	2,759	-0.04%
2018/06/04	0	0.00	2	23.80	23.90	-2	2,749	-0.07%
2018/05/31	0	0.00	1	23.75	23.15	-1	2,696	-0.04%
2018/05/29	0	0.00	4	23.95	23.90	-4	2,348	-0.17%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	9	23.91	23.95	-9	2,299	-0.39%
2018/05/23	0	0.00	4	23.80	23.75	-4	2,277	-0.18%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	6	23.72	23.80	-6	2,281	-0.26%
2018/05/18	0	0.00	5	23.55	23.50	-5	2,279	-0.22%
2018/05/17	0	0.00	22	23.50	23.40	-22	2,309	-0.95%
2018/05/16	6	23.40	0	0.00	23.40	6	2,301	0.26%
2018/05/15	0	0.00	13	23.51	23.40	-13	2,352	-0.55%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/11	0	0.00	4	22.76	22.85	-4	2,335	-0.17%
2018/05/09	2	22.38	0	0.00	22.40	2	2,295	0.09%
2018/05/08	25	22.37	0	0.00	22.35	25	2,305	1.08%
2018/05/04	0	0.00	23	22.45	22.45	-23	2,326	-0.99%
2018/05/02	0	0.00	20	22.85	22.85	-20	2,357	-0.85%
2018/04/25	45	22.59	43	22.50	22.60	2	2,311	0.09%
2018/04/24	0	0.00	2	22.60	22.55	-2	2,338	-0.09%
2018/04/23	1	22.75	2	22.75	22.70	-1	2,366	-0.04%
2018/04/20	20	22.98	0	0.00	23.05	20	2,366	0.84%
2018/04/18	23	22.99	0	0.00	23.00	23	2,395	0.96%
2018/04/17	0	0.00	20	23.08	23.20	-20	2,387	-0.84%
2018/04/12	0	0.00	1	22.70	22.85	-1	2,341	-0.04%
2018/04/11	0	0.00	2	22.60	22.60	-2	2,335	-0.09%
2018/04/10	1	22.45	0	0.00	22.55	1	2,338	0.04%
2018/04/09	0	0.00	2	22.50	22.50	-2	2,356	-0.08%
2018/04/03	1	22.30	1	22.45	22.45	0	2,368	0.00%
2018/03/30	0	0.00	1	22.55	22.60	-1	2,416	-0.04%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/26	4	22.50	5	22.50	22.60	-1	2,378	-0.04%
2018/03/23	15	22.47	0	0.00	22.45	15	2,363	0.63%
2018/03/22	3	22.70	0	0.00	22.75	3	2,341	0.13%
2018/03/21	4	22.70	0	0.00	22.80	4	2,334	0.17%
2018/03/20	5	22.70	0	0.00	22.80	5	2,370	0.21%
2018/03/19	8	22.83	0	0.00	22.85	8	2,367	0.34%
2018/03/15	13	22.82	3	22.80	22.75	10	2,348	0.43%
2018/03/14	5	22.85	1	22.80	22.80	4	2,361	0.17%
2018/03/13	2	22.55	0	0.00	22.75	2	2,364	0.08%
2018/03/06	8	22.33	0	0.00	22.25	8	2,385	0.34%
2018/03/05	6	22.30	0	0.00	22.20	6	2,487	0.24%
2018/03/02	5.4	22.45	0	0.00	22.55	5.4	2,467	0.22%
2018/03/01	6	22.43	1	22.70	22.65	5	2,456	0.20%
2018/02/26	1	22.80	0	0.00	22.65	1	2,444	0.04%
2018/02/23	6	22.63	1	22.75	22.75	5	2,439	0.20%
2018/02/22	0	0.00	1	22.70	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	1	22.50	22.65	-1	2,568	-0.04%
2018/02/09	2	21.45	0	0.00	21.85	2	2,588	0.08%
2018/02/08	9	22.24	0	0.00	22.30	9	2,595	0.35%
2018/02/07	4	22.24	3	22.60	22.35	1	2,598	0.04%
2018/02/06	12	22.54	0	0.00	22.35	12	2,537	0.47%
2018/02/05	2	23.25	0	0.00	23.30	2	2,425	0.08%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/26	6	23.83	0	0.00	23.90	6	2,481	0.24%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/19	3	23.90	1	23.85	23.85	2	2,480	0.08%
2018/01/18	3	23.95	2	24.00	23.95	1	2,466	0.04%
2018/01/17	0	0.00	1	23.85	24.00	-1	2,446	-0.04%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/09	0	0.00	1	23.65	23.70	-1	2,511	-0.04%
2018/01/08	3	23.60	3	23.60	23.60	0	2,558	0.00%
2018/01/05	0	0.00	1	23.80	23.65	-1	2,586	-0.04%
2018/01/02	0	0.00	5	23.55	23.65	-5	2,722	-0.18%