台灣高鐵 (2633)-群益金鼎-崇德券商分點個股進出

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
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
5,173張
產業
上市航運類股▼0.52%
906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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/21	0	0.00	4	30.18	30.15	-4	3,956	-0.10%
2024/05/20	2	30.50	1	30.55	30.55	1	3,914	0.03%
2024/05/17	2	30.55	0	0.00	30.40	2	3,912	0.05%
2024/05/16	0.1	30.45	0	0.00	30.45	0.1	3,879	0.00%
2024/05/14	0.3	30.43	0	0.00	30.40	0.3	3,823	0.01%
2024/05/13	0	0.00	6	30.50	30.50	-6	3,764	-0.16%
2024/05/10	0	0.00	1	30.40	30.35	-1	3,707	-0.03%
2024/05/07	1	30.65	1	30.60	30.35	0	3,657	0.00%
2024/05/06	2	30.40	14	30.38	30.50	-12	3,629	-0.33%
2024/05/03	0	0.00	1	30.10	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	4	30.03	30.05	-4	3,534	-0.11%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/25	1	29.70	5	29.75	29.75	-4	3,445	-0.12%
2024/04/24	0	0.00	1	29.80	29.85	-1	3,461	-0.03%
2024/04/23	0	0.00	0.1	29.85	29.75	-0.1	3,548	0.00%
2024/04/22	0	0.00	95	29.67	29.95	-95	3,554	-2.67%
2024/04/19	8	29.34	2	29.35	29.30	6	3,489	0.17%
2024/04/18	5	29.61	0	0.00	29.60	5	3,378	0.15%
2024/04/16	5	29.55	5	29.65	29.55	0	3,313	0.00%
2024/04/11	0	0.00	1	30.20	30.15	-1	3,224	-0.03%
2024/04/10	1	30.10	2.1	30.15	30.15	-1.1	3,216	-0.03%
2024/04/09	0	0.00	3	30.08	30.10	-3	3,224	-0.09%
2024/04/08	0	0.00	3	30.02	30.10	-3	3,219	-0.09%
2024/04/03	0	0.00	3	29.97	29.95	-3	3,240	-0.09%
2024/04/02	2	30.10	2	30.13	30.15	0	3,267	0.00%
2024/04/01	0	0.00	3	30.20	30.20	-3	3,275	-0.09%
2024/03/29	0	0.00	3	30.22	30.10	-3	3,279	-0.09%
2024/03/28	0	0.00	2	30.18	30.15	-2	3,256	-0.06%
2024/03/25	1	30.25	0	0.00	30.10	1	3,182	0.03%
2024/03/22	0	0.00	14	29.99	29.95	-14	3,154	-0.44%
2024/03/19	2	29.85	0	0.00	29.80	2	3,187	0.06%
2024/03/18	0	0.00	1	30.25	30.25	-1	3,123	-0.03%
2024/03/14	0.2	29.95	0	0.00	30.10	0.2	2,930	0.01%
2024/03/13	0	0.00	0.1	30.05	30.15	-0.1	2,907	0.00%
2024/03/08	0.2	29.70	0	0.00	29.90	0.2	2,815	0.01%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	0	0.00	1	29.75	29.80	-1	2,859	-0.03%
2024/03/01	0.1	29.90	0	0.00	29.90	0.1	2,870	0.00%
2024/02/22	0.1	29.50	0	0.00	29.35	0.1	2,713	0.00%
2024/02/19	0	0.00	2	29.65	29.50	-2	2,694	-0.07%
2024/02/15	0.1	29.50	0	0.00	29.35	0.1	2,717	0.00%
2024/01/31	13	29.60	0	0.00	29.55	13	2,660	0.49%
2024/01/30	1	29.70	0	0.00	29.70	1	2,649	0.04%
2024/01/29	2	29.70	0	0.00	29.80	2	2,681	0.07%
2024/01/25	7	29.61	0	0.00	29.60	7	2,710	0.26%
2024/01/24	8	29.71	0	0.00	29.75	8	2,697	0.30%
2024/01/23	8	29.66	0	29.95	29.80	8	2,721	0.29%
2024/01/22	4	29.58	0	0.00	29.70	4	2,807	0.14%
2024/01/17	8	29.60	0	0.00	29.30	8	2,977	0.27%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/15	1	30.15	0	0.00	30.10	1	2,902	0.03%
2024/01/12	0	0.00	2	30.10	30.25	-2	2,969	-0.07%
2024/01/11	3	30.07	0	0.00	30.05	3	2,994	0.10%
2024/01/10	2	29.98	0	0.00	30.10	2	3,018	0.07%
2024/01/09	2	30.08	0	0.00	30.05	2	3,037	0.07%
2024/01/08	1	30.15	0	0.00	30.20	1	3,053	0.03%
2024/01/05	13	30.02	0	0.00	30.15	13	3,060	0.42%
2024/01/04	1	30.30	0	0.00	30.35	1	3,048	0.03%
2024/01/03	9	30.42	0	0.00	30.40	9	3,105	0.29%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/28	1	30.65	11	30.58	30.65	-10	3,101	-0.32%
2023/12/27	0	0.00	3	30.50	30.50	-3	3,075	-0.10%
2023/12/22	4	30.10	0	0.00	30.15	4	3,060	0.13%
2023/12/21	1	30.10	0	0.00	30.20	1	3,055	0.03%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	3	30.18	0	0.00	30.15	3	3,105	0.10%
2023/12/15	0.1	30.34	3	30.37	30.40	-3	3,095	-0.10%
2023/12/14	1	30.30	0	0.00	30.40	1	3,068	0.03%
2023/12/13	9	30.31	0	0.00	30.40	9	3,054	0.29%
2023/12/12	1	30.45	0	0.00	30.60	1	3,255	0.03%
2023/12/11	0	0.00	3	30.42	30.45	-3	3,327	-0.09%
2023/12/07	0	0.00	4	30.10	30.15	-4	3,341	-0.12%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/12/04	1	30.05	0	0.00	30.00	1	3,339	0.03%
2023/11/16	0	0.00	1	30.20	30.30	-1	3,254	-0.03%
2023/11/15	0	0.00	1	30.20	30.15	-1	3,240	-0.03%
2023/11/14	0	0.00	2	30.05	29.95	-2	3,222	-0.06%
2023/11/08	0.2	30.23	0	0.00	30.25	0.2	3,278	0.01%
2023/11/02	0	0.00	2	29.70	29.70	-2	3,274	-0.06%
2023/11/01	2	29.40	0	0.00	29.50	2	3,288	0.06%
2023/10/26	10	29.20	0	0.00	29.15	10	3,287	0.30%
2023/10/24	2	29.40	0	0.00	29.40	2	3,171	0.06%
2023/10/20	4	29.63	0	0.00	29.60	4	3,131	0.13%
2023/10/19	0	0.00	2	30.05	30.05	-2	3,081	-0.06%
2023/10/12	0.1	30.15	0	0.00	30.45	0.1	3,158	0.00%
2023/10/04	3	29.87	0	0.00	29.85	3	3,229	0.09%
2023/09/21	10	29.85	10	29.90	29.85	0	3,596	0.00%
2023/09/19	0.1	30.30	0	0.00	30.20	0.1	3,584	0.00%
2023/09/15	3.2	30.81	2	31.20	30.80	1.2	3,581	0.03%
2023/09/14	0	0.00	1	30.50	30.55	-1	3,402	-0.03%
2023/09/07	11	29.55	0	0.00	29.60	11	3,424	0.32%
2023/09/06	0.1	29.65	1	29.70	29.55	-0.9	3,467	-0.03%
2023/09/05	1	29.30	1	29.75	29.75	0	3,470	0.00%
2023/08/28	0.1	29.75	0	0.00	29.50	0.1	3,485	0.00%
2023/08/25	1	29.95	4	30.03	29.85	-3	3,678	-0.08%
2023/08/24	0	0.00	4	29.66	29.60	-4	3,689	-0.11%
2023/08/23	0	0.00	1	29.45	29.45	-1	3,763	-0.03%
2023/08/22	1	29.40	0	0.00	29.40	1	3,836	0.03%
2023/08/18	1	29.45	5	29.42	29.35	-4	3,930	-0.10%
2023/08/16	0	0.00	1	29.25	29.15	-1	4,051	-0.02%
2023/08/15	3	29.33	0	0.00	29.20	3	4,134	0.07%
2023/08/11	0.1	29.85	0	0.00	29.80	0.1	4,642	0.00%
2023/08/10	2.1	29.70	0	0.00	29.70	2.1	4,863	0.04%
2023/08/07	0	29.90	1	29.85	29.90	-1	5,030	-0.02%
2023/07/28	1	30.20	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0.2	30.35	0	30.35	30.30	0.2	4,914	0.00%
2023/07/25	2	30.08	0	30.25	30.05	2	4,970	0.04%
2023/07/24	0	0.00	2	30.15	30.05	-2	4,952	-0.04%
2023/07/21	0	30.35	0	0.00	30.20	0	4,954	0.00%
2023/07/13	8.1	30.47	0	0.00	30.25	8.1	4,957	0.16%
2023/07/12	2	30.73	0	0.00	30.80	2	4,956	0.04%
2023/07/11	0	31.00	0	0.00	31.20	0	4,949	0.00%
2023/07/07	2	31.45	1	31.15	31.05	1	5,016	0.02%
2023/07/06	2.1	31.75	0	0.00	31.55	2.1	4,966	0.04%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/03	0	0.00	30	32.35	32.40	-30	4,858	-0.62%
2023/06/29	0	32.30	0	0.00	32.10	0	4,832	0.00%
2023/06/26	10	32.40	0	0.00	32.35	10	4,801	0.21%
2023/06/21	0	0.00	2	32.60	32.60	-2	4,828	-0.04%
2023/06/20	0	0.00	31	32.35	32.40	-31	4,859	-0.64%
2023/06/19	0.2	32.45	25	32.31	32.35	-24.8	4,868	-0.51%
2023/06/15	0	0.00	3	32.45	32.50	-3	4,829	-0.06%
2023/06/14	0	32.50	2	32.45	32.35	-2	4,924	-0.04%
2023/06/12	0	32.60	0	0.00	32.50	0	4,936	0.00%
2023/06/09	0	32.75	5	32.67	32.90	-5	4,939	-0.10%
2023/06/08	0.1	32.76	0	0.00	32.70	0.1	4,955	0.00%
2023/06/07	0.1	33.00	0	0.00	33.00	0.1	5,038	0.00%
2023/06/05	0	32.95	0	0.00	32.80	0	5,112	0.00%
2023/06/02	30	32.90	10	32.70	33.00	20	5,175	0.39%
2023/06/01	0	0.00	5	32.60	32.65	-5	5,288	-0.09%
2023/05/31	0	32.65	2	32.70	32.55	-2	5,290	-0.04%
2023/05/26	0.1	32.78	0	0.00	32.60	0.1	5,127	0.00%
2023/05/24	1	33.15	0	33.25	33.20	1	5,080	0.02%
2023/05/23	0.1	32.95	105	32.95	33.30	-105	5,021	-2.09%	大賣/鉅額交易
2023/05/19	0	0.00	4	32.73	32.60	-4	4,902	-0.08%
2023/05/18	21.2	32.80	0	0.00	32.70	21.2	4,814	0.44%
2023/05/17	4	33.10	35	32.89	33.30	-31	4,601	-0.67%
2023/05/16	2	32.25	5	32.43	32.25	-3	4,258	-0.07%
2023/05/15	11	31.89	17	31.84	31.80	-6	4,032	-0.15%
2023/05/12	0	0.00	1	30.85	30.90	-1	3,819	-0.03%
2023/05/11	0	0.00	2	31.05	30.75	-2	3,818	-0.05%
2023/05/10	2	30.85	0	0.00	30.95	2	3,817	0.05%
2023/05/08	0	0.00	3	31.23	31.25	-3	3,838	-0.08%
2023/05/04	0	0.00	1	31.10	31.20	-1	3,881	-0.03%
2023/05/03	50	30.90	0	0.00	30.90	50	3,901	1.28%
2023/05/02	50	31.15	0	0.00	31.20	50	3,976	1.26%
2023/04/19	0	0.00	1	30.65	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	8	31.05	31.10	-8	4,123	-0.19%
2023/04/17	1	31.05	0	31.05	31.15	1	4,101	0.02%
2023/04/14	1	30.90	0	0.00	30.90	1	4,034	0.02%
2023/04/13	2	30.87	10.1	30.60	30.90	-8.1	4,011	-0.20%
2023/04/12	1	30.45	2.4	30.40	30.50	-1.4	3,876	-0.03%
2023/04/11	0	0.00	0.5	30.40	30.40	-0.5	3,856	-0.01%
2023/03/30	0	0.00	2	30.05	30.15	-2	3,775	-0.05%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/28	1	29.90	0	0.00	29.90	1	3,785	0.03%
2023/03/23	0	0.00	2	30.00	30.00	-2	4,014	-0.05%
2023/03/22	0	0.00	12	29.55	29.55	-12	4,040	-0.30%
2023/03/15	2	29.50	0	0.00	29.50	2	4,017	0.05%
2023/03/13	1	29.85	0	0.00	29.95	1	3,978	0.03%
2023/03/10	1	30.00	0.2	29.98	29.90	0.8	3,968	0.02%
2023/03/08	0	0.00	7	30.40	30.50	-7	3,970	-0.18%
2023/03/07	1	30.05	0	0.00	30.35	1	3,919	0.03%
2023/03/06	0	0.00	11	30.09	30.05	-11	3,871	-0.28%
2023/03/02	17	29.31	0	0.00	29.35	17	3,760	0.45%
2023/02/23	10.1	29.40	0	0.00	29.25	10.1	3,633	0.28%
2023/02/22	0	0.00	2	29.20	29.20	-2	3,596	-0.06%
2023/02/14	0	0.00	9	29.10	29.00	-9	3,792	-0.24%
2023/02/10	4	28.80	0	0.00	28.90	4	3,810	0.10%
2023/02/09	6	28.91	7	29.00	28.90	-1	3,801	-0.03%
2023/02/08	2	29.00	0	0.00	28.95	2	3,795	0.05%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/02/01	0	0.00	2	29.30	29.35	-2	3,665	-0.05%
2023/01/16	10	28.90	0	0.00	28.95	10	3,432	0.29%
2023/01/13	0	0.00	5	28.70	28.80	-5	3,434	-0.15%
2023/01/12	6.1	28.70	0	0.00	28.65	6.1	3,432	0.18%
2023/01/11	2	29.05	0	0.00	28.90	2	3,418	0.06%
2023/01/10	5	29.25	0	0.00	29.30	5	3,432	0.15%
2023/01/06	2	28.95	0	0.00	29.00	2	3,411	0.06%
2023/01/04	0	0.00	10	28.85	28.85	-10	3,409	-0.29%
2022/12/30	0	0.00	1	28.80	28.75	-1	3,427	-0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	2	28.85	0	0.00	28.95	2	3,455	0.06%
2022/12/27	5	29.10	3	29.15	28.95	2	3,488	0.06%
2022/12/22	1	28.70	0	0.00	28.90	1	3,591	0.03%
2022/12/16	2	29.05	0.3	29.00	29.45	1.7	3,553	0.05%
2022/11/25	0	0.00	5	28.41	28.55	-5	3,126	-0.16%
2022/11/24	0	0.00	1	28.30	28.35	-1	3,110	-0.03%
2022/11/21	0	0.00	1	28.00	27.90	-1	3,138	-0.03%
2022/11/09	1	27.95	0	0.00	28.20	1	2,910	0.03%
2022/11/04	0.1	27.60	0	0.00	27.80	0.1	2,881	0.00%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/26	0	0.00	10	27.75	27.80	-10	2,983	-0.34%
2022/10/24	0	0.00	3	27.65	27.40	-3	2,985	-0.10%
2022/10/20	0	27.50	0	0.00	27.40	0	2,974	0.00%
2022/10/18	0	0.00	10	28.00	28.15	-10	2,920	-0.34%
2022/10/17	10.1	27.60	0	0.00	27.35	10.1	2,884	0.35%
2022/10/13	1	27.80	0	0.00	27.60	1	2,913	0.03%
2022/09/30	0	0.00	0.8	28.25	28.50	-0.8	3,311	-0.02%
2022/09/27	0	0.00	9	28.09	28.50	-9	3,299	-0.27%
2022/09/26	0	0.00	5	28.11	27.90	-5	3,288	-0.15%
2022/09/16	2	28.60	0	0.00	29.15	2	3,333	0.06%
2022/09/13	0	0.00	7	29.14	29.20	-7	3,195	-0.22%
2022/09/07	0	0.00	2	28.30	28.45	-2	3,213	-0.06%
2022/09/05	3	28.50	0	0.00	28.40	3	3,210	0.09%
2022/08/26	0	0.00	6	28.90	28.95	-6	3,219	-0.19%
2022/08/25	3	28.83	0	0.00	28.75	3	3,218	0.09%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/22	3	28.95	0	0.00	29.00	3	3,447	0.09%
2022/08/19	2	29.05	21	29.15	29.20	-19	3,485	-0.55%
2022/08/12	2	28.75	0	0.00	28.85	2	3,616	0.06%
2022/08/10	1	28.75	0	0.00	28.70	1	3,682	0.03%
2022/08/04	1	28.50	0	0.00	28.45	1	3,853	0.03%
2022/08/02	0	0.00	2	29.05	28.95	-2	3,908	-0.05%
2022/08/01	3	28.97	0	0.00	29.00	3	3,926	0.08%
2022/07/27	0	0.00	0.1	29.20	29.25	-0.1	3,948	0.00%
2022/07/25	1	29.30	5	29.30	29.30	-4	3,988	-0.10%
2022/07/20	3	29.40	0	0.00	29.00	3	4,029	0.07%
2022/07/19	1	29.70	8	29.43	29.35	-7	4,022	-0.17%
2022/07/18	1	29.45	0	0.00	29.45	1	3,999	0.03%
2022/07/15	0	0.00	1	29.10	29.30	-1	3,957	-0.03%
2022/07/14	9	29.63	15.2	29.01	29.30	-6.2	3,930	-0.16%
2022/07/13	6	28.90	5	28.85	28.90	1	3,759	0.03%
2022/07/11	0	0.00	1	28.65	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	3	28.70	28.60	-3	3,620	-0.08%
2022/07/07	0	0.00	8	27.88	28.10	-8	3,567	-0.22%
2022/07/05	6	27.97	0	0.00	28.05	6	3,515	0.17%
2022/07/04	0	0.00	5	27.83	27.70	-5	3,519	-0.14%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/20	30	27.40	4	27.55	27.35	26	3,416	0.76%
2022/06/17	2	27.40	0	0.00	27.75	2	3,406	0.06%
2022/06/15	0	0.00	6	27.72	27.95	-6	3,465	-0.17%
2022/06/14	0	0.00	10	27.65	27.50	-10	3,504	-0.29%
2022/06/13	0	0.00	6	27.55	27.50	-6	3,501	-0.17%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1	27.75	0	0.00	27.95	1	3,488	0.03%
2022/06/07	0.2	27.95	0	0.00	27.90	0.2	3,443	0.00%
2022/06/01	10	27.75	0	0.00	27.80	10	3,619	0.28%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/26	1	27.75	0	0.00	27.75	1	3,500	0.03%
2022/05/25	0	0.00	2	27.95	28.00	-2	3,579	-0.06%
2022/05/24	0.1	27.80	0	0.00	27.75	0.1	3,611	0.00%
2022/05/23	1	27.80	0	0.00	28.15	1	3,614	0.03%
2022/05/20	0.1	27.65	1.3	27.59	27.85	-1.2	3,594	-0.03%
2022/05/19	0	0.00	2	27.15	27.55	-2	3,589	-0.06%
2022/05/18	2	27.18	2	27.35	27.60	0	3,605	0.00%
2022/05/17	1	27.15	0	0.00	27.15	1	3,719	0.03%
2022/05/13	0	0.00	8	26.64	26.75	-8	3,681	-0.22%
2022/05/12	16.5	26.35	0	0.00	26.30	16.5	3,646	0.45%
2022/05/10	4	27.14	5	27.24	27.15	-1	3,508	-0.03%
2022/05/09	5.1	27.31	4	27.34	27.25	1.1	3,507	0.03%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/05/03	7	27.94	0	0.00	27.85	7	3,652	0.19%
2022/04/28	1	28.00	7	28.04	28.05	-6	3,737	-0.16%
2022/04/27	16	28.00	0	0.00	28.00	16	3,740	0.43%
2022/04/25	13	28.12	0	0.00	28.20	13	3,857	0.34%
2022/04/22	1	28.45	0	0.00	28.55	1	3,853	0.03%
2022/04/21	12	28.40	1	28.65	28.45	11	3,843	0.29%
2022/04/20	4	28.40	1	28.40	28.55	3	3,846	0.08%
2022/04/18	1	28.35	0	0.00	28.20	1	3,836	0.03%
2022/04/15	2	28.50	0	0.00	28.40	2	3,838	0.05%
2022/04/14	1	28.60	0	0.00	28.65	1	3,841	0.03%
2022/04/13	0	0.00	2	28.43	28.65	-2	3,838	-0.05%
2022/04/12	16.1	28.22	1	28.25	28.35	15.1	3,810	0.40%
2022/04/11	3	28.25	0	0.00	28.30	3	3,797	0.08%
2022/04/08	3	28.40	3	28.57	28.40	0	3,767	0.00%
2022/04/06	0	0.00	1	28.60	28.70	-1	3,716	-0.03%
2022/03/31	1	28.95	0	0.00	28.85	1	3,732	0.03%
2022/03/29	0	0.00	2	28.85	28.90	-2	3,695	-0.05%
2022/03/28	0	0.00	2	28.60	28.75	-2	3,699	-0.05%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	2	29.13	0	0.00	29.20	2	3,802	0.05%
2022/03/18	1	28.85	1	29.65	29.65	0	3,911	0.00%
2022/03/16	0	28.55	0	0.00	28.45	0	3,859	0.00%
2022/03/10	0	28.65	0	0.00	28.65	0	3,951	0.00%
2022/03/09	0	28.35	0	0.00	28.20	0	3,972	0.00%
2022/03/07	2	28.65	0	0.00	28.50	2	3,964	0.05%
2022/02/24	12	29.14	0	0.00	29.00	12	4,470	0.27%
2022/02/16	0	0.00	2	29.10	29.05	-2	4,603	-0.04%
2022/02/07	1	28.30	0	0.00	28.40	1	4,703	0.02%
2022/01/25	2	28.10	0	0.00	28.15	2	4,681	0.04%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	5	28.51	0	0.00	28.55	5	4,594	0.11%
2022/01/20	3	28.78	0	0.00	28.85	3	4,513	0.07%
2022/01/19	1.1	28.81	0	0.00	28.80	1.1	4,486	0.02%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/13	0	0.00	1	29.35	29.45	-1	4,297	-0.02%
2022/01/11	1	29.25	0	0.00	29.35	1	4,340	0.02%
2022/01/10	0.2	29.35	0	0.00	29.20	0.2	4,374	0.00%
2022/01/07	0	0.00	5	29.30	29.35	-5	4,393	-0.11%
2022/01/03	0	0.00	10	29.40	29.40	-10	4,446	-0.22%
2021/12/30	2	29.60	0	0.00	29.60	2	4,471	0.04%
2021/12/29	0	0.00	0.1	29.60	29.60	-0.1	4,509	0.00%
2021/12/24	0	0.00	1.2	29.35	29.40	-1.2	4,610	-0.03%
2021/12/22	0	0.00	0.4	29.45	29.35	-0.4	4,658	-0.01%
2021/12/20	0.1	29.20	1	29.25	29.30	-0.9	4,662	-0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/13	2	29.70	0	0.00	29.50	2	4,694	0.04%
2021/12/10	2	29.80	0	0.00	29.75	2	4,656	0.04%
2021/12/09	3.1	29.90	0	0.00	29.90	3.1	4,645	0.07%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/02	0.1	29.85	0	0.00	29.90	0.1	4,519	0.00%
2021/11/29	1.1	29.61	0	0.00	29.50	1.1	4,170	0.03%
2021/11/26	4	30.14	3.2	30.02	30.05	0.8	4,078	0.02%
2021/11/25	4	30.45	0	0.00	30.60	4	3,994	0.10%
2021/11/24	0	0.00	1	29.90	29.95	-1	3,739	-0.03%
2021/11/23	0	0.00	3	29.70	29.60	-3	3,665	-0.08%
2021/11/22	0	0.00	2	29.65	29.70	-2	3,635	-0.06%
2021/11/19	0	0.00	8	29.53	29.40	-8	3,579	-0.22%
2021/11/11	2	29.18	0	0.00	29.20	2	3,512	0.06%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,582	-0.03%
2021/11/09	0	0.00	1	29.30	29.35	-1	3,603	-0.03%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
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%
2021/11/03	2	29.05	0	0.00	29.00	2	3,500	0.06%
2021/10/29	1	29.00	0	0.00	29.05	1	3,419	0.03%
2021/10/27	4	29.10	0	0.00	29.10	4	3,384	0.12%
2021/10/22	5	29.30	0	0.00	29.30	5	3,456	0.14%
2021/10/20	1	29.35	0	0.00	29.35	1	3,562	0.03%
2021/10/19	2	29.43	0	0.00	29.35	2	3,699	0.05%
2021/10/15	0	0.00	4	29.28	29.35	-4	3,676	-0.11%
2021/10/14	0	0.00	1	29.00	28.85	-1	3,685	-0.03%
2021/10/13	1	28.80	0	0.00	28.85	1	3,701	0.03%
2021/10/08	1	29.15	0	0.00	29.10	1	3,685	0.03%
2021/10/06	0	28.95	0	0.00	28.85	0	3,682	0.00%
2021/10/05	2	29.00	9	29.01	29.00	-7	3,641	-0.19%
2021/10/04	4	29.04	0	0.00	29.00	4	3,646	0.11%
2021/10/01	3	29.32	0	0.00	29.20	3	3,611	0.08%
2021/09/30	7	29.40	0	0.00	29.60	7	3,587	0.20%
2021/09/29	8	29.54	0	0.00	29.60	8	3,609	0.22%
2021/09/28	4	29.73	0	0.00	29.90	4	3,602	0.11%
2021/09/23	1	29.70	0	0.00	29.85	1	3,657	0.03%
2021/09/22	1	29.25	0	0.00	29.35	1	3,673	0.03%
2021/09/16	0	0.00	10	29.80	29.95	-10	3,480	-0.29%
2021/09/15	3	29.80	0	0.00	30.00	3	3,484	0.09%
2021/09/10	0	0.00	1	29.75	29.75	-1	3,691	-0.03%
2021/09/08	1	29.45	0	0.00	29.65	1	4,007	0.02%
2021/09/06	5	29.90	0	0.00	29.90	5	4,020	0.12%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/20	0	0.00	1	28.95	28.80	-1	4,336	-0.02%
2021/08/19	3	28.95	0	0.00	29.05	3	4,446	0.07%
2021/08/18	0	0.00	1	28.95	29.30	-1	4,412	-0.02%
2021/08/17	3	29.02	0	0.00	29.10	3	4,386	0.07%
2021/08/16	2.1	29.30	7	29.30	29.10	-4.9	4,374	-0.11%
2021/08/13	1	29.90	1	29.90	30.00	0	4,365	0.00%
2021/08/11	1	29.95	1	30.15	29.95	0	4,420	0.00%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	7	30.30	0	0.00	30.25	7	4,778	0.15%
2021/08/04	0.1	30.30	3	30.37	30.35	-2.9	5,269	-0.05%
2021/08/03	0	0.00	4	30.36	30.40	-4	5,437	-0.07%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	2	30.20	0	0.00	30.15	2	5,673	0.04%
2021/07/23	13	30.73	0	0.00	30.90	13	5,757	0.23%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/21	0.1	30.00	0	0.00	29.85	0.1	5,693	0.00%
2021/07/20	0	0.00	40	30.05	29.95	-40	5,753	-0.70%
2021/07/19	40	30.10	2	30.08	30.15	38	5,792	0.66%
2021/07/15	0	0.00	0.1	29.85	29.85	-0.1	5,958	0.00%
2021/07/14	2	29.65	0	0.00	29.70	2	6,122	0.03%
2021/07/09	2	29.70	0	0.00	29.85	2	6,341	0.03%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/07	1	29.85	0	0.00	29.90	1	6,382	0.02%
2021/07/06	1	30.20	0	0.00	29.95	1	6,432	0.02%
2021/07/01	0	29.90	0	0.00	29.90	0	6,520	0.00%
2021/06/30	0	29.90	0	0.00	29.90	0	6,573	0.00%
2021/06/29	1	29.90	3	29.77	30.00	-2	6,648	-0.03%
2021/06/28	3	29.78	0	0.00	30.05	3	6,745	0.04%
2021/06/24	0	0.00	1.4	29.91	29.95	-1.4	6,815	-0.02%
2021/06/23	1	29.80	8	29.94	30.00	-7	6,835	-0.10%
2021/06/22	0	0.00	1	30.00	29.70	-1	6,812	-0.01%
2021/06/21	1	29.45	15	29.39	29.45	-14	6,801	-0.21%
2021/06/18	6	29.08	0	0.00	29.00	6	6,780	0.09%
2021/06/17	2	29.35	0	0.00	29.40	2	6,589	0.03%
2021/06/16	1	29.60	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	2	29.95	29.75	-2	6,819	-0.03%
2021/06/11	0	0.00	1	29.70	29.65	-1	6,886	-0.01%
2021/06/08	0	0.00	2	29.50	29.15	-2	6,975	-0.03%
2021/06/07	11	29.27	0	0.00	29.20	11	6,996	0.16%
2021/06/04	1	29.85	0	0.00	30.00	1	6,962	0.01%
2021/06/03	1	29.90	1	30.15	30.15	0	7,030	0.00%
2021/06/02	0	0.00	4	30.19	30.20	-4	7,036	-0.06%
2021/06/01	0	0.00	15	29.81	29.95	-15	7,048	-0.21%
2021/05/31	0	0.00	12	29.43	29.45	-12	7,120	-0.17%
2021/05/28	1	28.95	0	0.00	28.90	1	7,173	0.01%
2021/05/27	0	0.00	8	29.18	29.25	-8	7,192	-0.11%
2021/05/26	2	28.25	0	0.00	28.25	2	7,304	0.03%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/21	20	28.04	0	0.00	28.10	20	7,633	0.26%
2021/05/20	3.1	28.10	0	0.00	28.15	3.1	7,651	0.04%
2021/05/18	4	27.38	0	0.00	27.85	4	7,698	0.05%
2021/05/17	14	27.16	2	27.10	27.00	12	7,688	0.16%
2021/05/14	10	28.55	0	0.00	28.85	10	7,554	0.13%
2021/05/13	5.1	28.23	0	0.00	28.30	5.1	7,532	0.07%
2021/05/12	14	29.24	0	0.00	28.65	14	7,417	0.19%
2021/05/11	0	0.00	1	30.95	30.10	-1	7,151	-0.01%
2021/05/10	1	31.05	1	31.25	31.25	0	7,034	0.00%
2021/05/07	2	30.78	0	0.00	31.00	2	7,155	0.03%
2021/05/06	2	30.45	0	0.00	30.60	2	7,185	0.03%
2021/05/04	2	30.38	0	0.00	30.35	2	7,239	0.03%
2021/05/03	2	30.78	2	30.88	30.75	0	7,182	0.00%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/27	1	31.30	0	0.00	31.35	1	7,400	0.01%
2021/04/26	1	31.05	0	0.00	31.35	1	7,451	0.01%
2021/04/23	1	31.00	0	0.00	31.20	1	7,490	0.01%
2021/04/22	1	31.00	0	0.00	31.25	1	7,521	0.01%
2021/04/21	2	31.45	0	0.00	31.35	2	7,460	0.03%
2021/04/20	1	31.50	1	31.35	31.55	0	7,485	0.00%
2021/04/19	0	0.00	1	31.20	31.25	-1	7,449	-0.01%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	1.1	30.70	0	0.00	30.65	1.1	7,534	0.01%
2021/04/13	1.1	30.70	1	30.85	30.70	0.1	7,633	0.00%
2021/04/12	2	30.75	0	0.00	30.85	2	7,651	0.03%
2021/03/31	2	31.45	1	31.25	31.45	1	7,876	0.01%
2021/03/30	0	0.00	1	31.05	31.00	-1	7,810	-0.01%
2021/03/26	3	30.55	0	0.00	30.50	3	7,962	0.04%
2021/03/25	3	30.50	0	0.00	30.60	3	8,025	0.04%
2021/03/24	0	0.00	4	30.70	30.70	-4	8,075	-0.05%
2021/03/23	2	30.65	0	0.00	30.55	2	8,033	0.02%
2021/03/22	2	30.80	3	30.75	30.75	-1	8,075	-0.01%
2021/03/19	1	30.45	1	31.20	31.20	0	8,107	0.00%
2021/03/18	2	30.90	8	30.94	30.80	-6	8,015	-0.07%
2021/03/17	5	30.60	0	0.00	30.50	5	7,980	0.06%
2021/03/09	0	0.00	10	30.85	30.75	-10	8,363	-0.12%
2021/03/08	0	0.00	4	30.85	30.55	-4	8,385	-0.05%
2021/03/05	1	30.55	0	0.00	30.60	1	8,433	0.01%
2021/03/02	1	30.50	2	30.65	30.50	-1	8,487	-0.01%
2021/02/26	2	30.33	0	0.00	30.15	2	8,495	0.02%
2021/02/25	0	0.00	17	30.95	31.00	-17	8,286	-0.21%
2021/02/24	0	0.00	1	31.00	30.65	-1	8,213	-0.01%
2021/02/23	0	0.00	10	30.55	30.70	-10	8,214	-0.12%
2021/02/22	10	30.05	0	0.00	30.05	10	8,151	0.12%
2021/02/19	0	0.00	10	30.00	30.00	-10	8,149	-0.12%
2021/02/18	2	29.85	0	0.00	29.85	2	8,177	0.02%
2021/02/17	10	29.35	12	29.63	29.80	-2	8,166	-0.02%
2021/02/05	0	0.00	3	29.35	29.40	-3	8,095	-0.04%
2021/02/04	10	28.90	0	0.00	29.20	10	8,069	0.12%
2021/02/02	7	28.72	0	0.00	29.15	7	8,300	0.08%
2021/02/01	3	28.80	0	0.00	28.80	3	8,314	0.04%
2021/01/29	2.1	28.98	2	28.95	28.90	0.1	8,297	0.00%
2021/01/28	4	28.99	0	0.00	29.05	4	8,163	0.05%
2021/01/26	2	29.05	0	0.00	29.20	2	8,064	0.02%
2021/01/22	8	29.09	1	29.05	29.15	7	7,970	0.09%
2021/01/21	3	29.25	0	0.00	29.10	3	7,896	0.04%
2021/01/20	14	29.57	0	0.00	29.05	14	7,834	0.18%
2021/01/19	0	0.00	3	30.00	30.00	-3	7,606	-0.04%
2021/01/18	3	30.00	0	0.00	30.05	3	7,515	0.04%
2021/01/15	1	30.35	0	0.00	30.30	1	7,417	0.01%
2021/01/14	0	0.00	1	30.70	30.60	-1	7,333	-0.01%
2021/01/13	1	30.40	0	0.00	30.50	1	7,286	0.01%
2021/01/12	2.1	30.46	1	30.60	30.65	1.1	7,175	0.01%
2021/01/11	1	30.75	15	30.73	30.70	-14	7,046	-0.20%
2021/01/08	10	30.48	0	0.00	30.70	10	6,961	0.14%
2021/01/07	0	0.00	1	30.75	30.75	-1	6,847	-0.01%
2021/01/06	6	30.49	0	0.00	30.55	6	6,764	0.09%
2021/01/05	9	30.86	0	0.00	30.75	9	6,625	0.14%
2021/01/04	1	31.15	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	45	31.65	31.70	-45	6,471	-0.70%
2020/12/30	0	0.00	2	31.38	31.40	-2	6,357	-0.03%
2020/12/29	0	0.00	4	31.30	31.30	-4	6,295	-0.06%
2020/12/28	0	0.00	5	31.45	31.30	-5	6,252	-0.08%
2020/12/25	1	30.75	0	0.00	30.90	1	6,079	0.02%
2020/12/24	10	30.65	1	30.70	30.75	9	6,060	0.15%
2020/12/23	17	30.34	1	30.25	30.55	16	6,010	0.27%
2020/12/22	9	30.66	0	0.00	30.50	9	5,905	0.15%
2020/12/21	4	31.21	1	31.20	31.20	3	5,914	0.05%
2020/12/18	1	30.60	0	0.00	30.65	1	5,835	0.02%
2020/12/17	0	30.80	2	30.65	30.70	-2	5,766	-0.03%
2020/12/16	3	30.80	0	0.00	30.70	3	5,759	0.05%
2020/12/15	10	30.63	0	0.00	30.40	10	5,726	0.17%
2020/12/14	2	30.90	0	0.00	30.80	2	5,622	0.04%
2020/12/11	12	30.75	0	0.00	30.75	12	5,561	0.22%
2020/12/10	1	30.75	0	0.00	30.80	1	5,481	0.02%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	4	30.99	5	31.00	30.95	-1	5,338	-0.02%
2020/12/07	11	31.30	0	0.00	31.25	11	5,214	0.21%
2020/12/04	1	31.65	0	0.00	31.60	1	5,173	0.02%
2020/12/01	3	31.05	0.1	31.25	31.10	2.9	4,894	0.06%
2020/11/30	14	31.03	0	0.00	31.45	14	4,828	0.29%
2020/11/26	3	31.15	0	0.00	31.20	3	4,538	0.07%
2020/11/25	0	0.00	6	31.22	31.30	-6	4,576	-0.13%
2020/11/23	2	31.55	1	31.40	31.40	1	4,451	0.02%
2020/11/19	0	0.00	0	31.70	31.45	0	4,340	0.00%
2020/11/18	1	31.85	0	0.00	31.80	1	4,278	0.02%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	0	0.00	11	31.50	31.65	-11	4,265	-0.26%
2020/11/13	1	31.25	0	0.00	31.30	1	4,215	0.02%
2020/11/11	1	31.66	1	31.70	31.70	0	4,260	0.00%
2020/11/10	2	31.55	9	31.77	31.60	-7	4,349	-0.16%
2020/11/09	0	0.00	1	30.80	30.80	-1	4,129	-0.02%
2020/11/06	1	30.20	4	30.30	30.30	-3	4,112	-0.07%
2020/11/04	3	30.20	1	30.25	30.20	2	4,130	0.05%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/11/02	1	30.20	12	30.20	30.25	-11	4,339	-0.25%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/28	5	30.70	0	0.00	30.50	5	4,456	0.11%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/23	10	30.55	0	0.00	30.50	10	4,647	0.22%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/13	0	0.00	2	30.80	30.85	-2	4,789	-0.04%
2020/10/12	3	31.05	0	0.00	31.10	3	4,868	0.06%
2020/10/08	15	31.21	0	0.00	31.25	15	4,958	0.30%
2020/10/06	1	31.65	0	0.00	31.60	1	5,148	0.02%
2020/09/30	1	31.70	5	31.74	31.65	-4	5,360	-0.07%
2020/09/29	0	0.00	2	31.50	31.40	-2	5,471	-0.04%
2020/09/28	0	0.00	1	31.45	31.35	-1	5,586	-0.02%
2020/09/24	10	30.62	1	30.60	30.35	9	5,649	0.16%
2020/09/23	3	31.52	0	0.00	31.55	3	5,589	0.05%
2020/09/22	4	31.65	0	0.00	31.60	4	5,664	0.07%
2020/09/21	0	0.00	1	32.20	31.90	-1	5,691	-0.02%
2020/09/18	6	31.83	1	31.85	32.00	5	5,704	0.09%
2020/09/16	0	0.00	1	32.15	32.15	-1	5,808	-0.02%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	32.30	0	0.00	32.20	0	6,352	0.00%
2020/09/09	1	32.20	1	32.10	32.15	0	6,405	0.00%
2020/09/07	1	32.55	0	0.00	32.40	1	6,545	0.02%
2020/09/03	0	0.00	1	32.60	32.55	-1	6,689	-0.01%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/26	0	0.00	1	33.15	32.85	-1	7,156	-0.01%
2020/08/25	1	33.15	2	33.00	33.00	-1	7,334	-0.01%
2020/08/21	3	32.68	0	0.00	32.60	3	7,857	0.04%
2020/08/20	4	32.53	0	0.00	32.35	4	8,286	0.05%
2020/08/19	0	0.00	2	33.35	33.20	-2	8,499	-0.02%
2020/08/17	0	0.00	1	34.10	33.95	-1	8,870	-0.01%
2020/08/14	3	33.43	3	33.90	33.95	0	9,002	0.00%
2020/08/13	0	0.00	1	32.65	32.70	-1	8,977	-0.01%
2020/08/11	4	32.25	0	0.00	32.20	4	9,109	0.04%
2020/08/10	5	32.20	1	32.40	32.60	4	9,056	0.04%
2020/08/07	12	32.58	0	0.00	32.45	12	9,038	0.13%
2020/08/06	1	33.00	3	33.50	33.00	-2	8,906	-0.02%
2020/08/05	1	33.60	0	0.00	33.30	1	8,831	0.01%
2020/08/03	7	33.00	0	0.00	32.95	7	8,789	0.08%
2020/07/30	2	33.35	0	0.00	33.35	2	8,663	0.02%
2020/07/29	2	33.53	0	0.00	33.55	2	8,611	0.02%
2020/07/28	2	33.65	0	0.00	33.80	2	8,578	0.02%
2020/07/27	6	34.13	1	34.05	34.05	5	8,606	0.06%
2020/07/20	3	34.75	0	0.00	34.90	3	8,684	0.03%
2020/07/17	1	35.15	0	0.00	35.00	1	8,719	0.01%
2020/07/16	6	34.96	0	0.00	34.80	6	8,743	0.07%
2020/07/14	8	35.00	0	0.00	34.70	8	8,641	0.09%
2020/07/13	0	0.00	2	35.15	35.20	-2	8,580	-0.02%
2020/07/10	10	35.47	0	0.00	35.40	10	8,536	0.12%
2020/07/09	1	36.25	1	36.05	36.05	0	8,495	0.00%
2020/07/08	0	0.00	1	36.50	36.55	-1	8,401	-0.01%
2020/07/07	24	37.00	0	0.00	37.15	24	8,331	0.29%
2020/07/03	2	37.00	4	37.03	37.05	-2	8,455	-0.02%
2020/07/02	0	0.00	1	36.85	36.75	-1	8,519	-0.01%
2020/07/01	2	36.50	0	0.00	36.50	2	8,500	0.02%
2020/06/29	1	36.40	0	0.00	36.50	1	8,476	0.01%
2020/06/24	2.1	37.00	4	37.00	36.85	-1.9	8,512	-0.02%
2020/06/23	1	36.70	0	0.00	36.55	1	8,468	0.01%
2020/06/22	2	36.35	0	0.00	36.15	2	8,436	0.02%
2020/06/19	2	36.50	1	36.85	36.50	1	8,394	0.01%
2020/06/18	1	36.80	1	36.80	36.80	0	8,374	0.00%
2020/06/17	2	37.05	0	0.00	37.20	2	8,354	0.02%
2020/06/16	0	0.00	2	37.40	37.55	-2	8,408	-0.02%
2020/06/15	0	0.00	4	37.05	37.05	-4	8,556	-0.05%
2020/06/12	7	37.12	2	37.33	37.50	5	8,674	0.06%
2020/06/10	0	0.00	3	38.70	38.50	-3	8,780	-0.03%
2020/06/08	1	38.80	0	0.00	38.75	1	9,199	0.01%
2020/06/05	0	0.00	4	38.58	38.65	-4	9,102	-0.04%
2020/06/04	0	0.00	2	38.35	38.40	-2	9,142	-0.02%
2020/06/03	3	38.40	5	38.47	38.40	-2	9,192	-0.02%
2020/06/02	5	38.15	1	38.05	38.15	4	9,169	0.04%
2020/06/01	6	38.48	0	0.00	38.30	6	9,129	0.07%
2020/05/29	5	37.85	5	38.19	37.70	0	9,010	0.00%
2020/05/28	5	39.23	2	38.35	38.45	3	8,816	0.03%
2020/05/27	3	39.28	18	39.32	39.30	-15	8,620	-0.17%
2020/05/26	8	38.23	2	38.00	38.25	6	8,258	0.07%
2020/05/25	4	36.48	2	37.10	37.30	2	8,000	0.02%
2020/05/22	2	35.50	0	0.00	35.45	2	7,693	0.03%
2020/05/21	2	36.00	11	35.84	36.10	-9	7,691	-0.12%
2020/05/19	1	34.80	0	0.00	34.55	1	7,388	0.01%
2020/05/14	0	0.00	1	33.65	33.60	-1	7,235	-0.01%
2020/05/11	1	33.95	0	0.00	33.85	1	7,256	0.01%
2020/05/07	10	33.50	1	33.50	33.45	9	7,261	0.12%
2020/05/06	0.1	33.50	0	0.00	33.40	0.1	7,249	0.00%
2020/05/04	2	33.20	0	0.00	33.45	2	7,260	0.03%
2020/04/30	5	34.17	1	34.15	34.10	4	7,241	0.06%
2020/04/29	4	33.95	11	33.65	34.00	-7	7,203	-0.10%
2020/04/28	1	32.90	1	32.95	33.05	0	7,169	0.00%
2020/04/27	1	32.25	0	0.00	32.25	1	7,344	0.01%
2020/04/22	1	31.10	0	0.00	31.60	1	7,357	0.01%
2020/04/21	2	32.00	32	31.53	31.50	-30	7,353	-0.41%
2020/04/17	30	32.43	0	0.00	32.25	30	7,385	0.41%
2020/04/16	0	32.35	1	32.00	32.15	-1	7,387	-0.01%
2020/04/13	6	31.15	9	31.30	31.05	-3	7,312	-0.04%
2020/04/09	2	31.48	0.1	31.80	31.65	1.9	7,379	0.03%
2020/04/08	0	0.00	40	29.41	30.00	-40	7,202	-0.56%
2020/04/07	2	28.90	2	29.20	28.85	0	7,087	0.00%
2020/04/06	21	28.32	0	0.00	28.40	21	7,010	0.30%
2020/04/01	6	28.36	0	0.00	28.35	6	7,012	0.09%
2020/03/31	10	28.85	5	28.85	28.75	5	7,040	0.07%
2020/03/30	28	28.64	5	28.85	28.70	23	7,059	0.33%
2020/03/27	0	0.00	1	29.90	29.45	-1	7,307	-0.01%
2020/03/25	2	29.45	1	29.70	29.55	1	7,874	0.01%
2020/03/24	1	29.05	0	0.00	28.90	1	7,785	0.01%
2020/03/23	10	28.15	0	0.00	27.80	10	7,672	0.13%
2020/03/19	10	26.05	0	0.00	27.05	10	7,399	0.14%
2020/03/18	13.1	27.97	0	0.00	27.80	13.1	7,203	0.18%
2020/03/17	30	28.60	10	28.90	28.40	20	7,053	0.28%
2020/03/16	10	29.85	2	29.80	29.60	8	6,780	0.12%
2020/03/13	11	29.19	0	0.00	29.70	11	6,662	0.17%
2020/03/10	0	0.00	7	32.39	32.65	-7	5,987	-0.12%
2020/03/06	10	33.75	0	0.00	33.70	10	5,719	0.17%
2020/03/03	1	33.80	1	34.00	33.65	0	5,480	0.00%
2020/03/02	3	33.88	0	0.00	33.70	3	5,379	0.06%
2020/02/26	3	34.78	0	0.00	34.55	3	5,273	0.06%
2020/02/25	4	34.86	0	0.00	35.00	4	5,194	0.08%
2020/02/24	12	34.99	0	0.00	35.10	12	5,187	0.23%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/20	20	35.64	0	0.00	35.55	20	5,059	0.40%
2020/02/18	3	35.50	0	0.00	35.65	3	5,034	0.06%
2020/02/17	0	0.00	28	35.79	35.60	-28	5,032	-0.56%
2020/02/14	10	35.90	6	35.90	35.90	4	5,101	0.08%
2020/02/12	5	36.06	1	36.00	36.00	4	5,116	0.08%
2020/02/10	3	35.70	0	0.00	35.80	3	5,115	0.06%
2020/02/07	12	36.21	0	0.00	36.15	12	5,051	0.24%
2020/02/06	2	36.53	0	0.00	36.55	2	5,057	0.04%
2020/02/04	0	0.00	1	35.95	36.20	-1	5,041	-0.02%
2020/02/03	3	35.47	7	35.05	35.55	-4	5,036	-0.08%
2020/01/30	11	36.65	24	36.49	36.05	-13	4,953	-0.26%
2020/01/20	3	38.97	0	0.00	38.95	3	4,730	0.06%
2020/01/17	4	38.86	0	0.00	39.00	4	4,737	0.08%
2020/01/16	15	38.75	0	0.00	38.80	15	4,719	0.32%
2020/01/14	0	0.00	20	38.98	38.80	-20	4,733	-0.42%
2020/01/13	1	38.75	1	39.05	38.80	0	4,708	0.00%
2020/01/07	1	37.90	9	38.14	37.90	-8	4,575	-0.17%
2020/01/06	24	38.08	0	0.00	37.90	24	4,573	0.52%
2020/01/03	2	38.48	1	39.25	38.85	1	4,539	0.02%
2019/12/31	0	0.00	3	38.40	38.40	-3	4,541	-0.07%
2019/12/30	1	38.35	0	0.00	38.60	1	4,768	0.02%
2019/12/27	1	38.50	0	0.00	38.60	1	4,795	0.02%
2019/12/26	1	38.40	5	38.74	38.45	-4	4,798	-0.08%
2019/12/25	13	39.22	16	39.03	38.80	-3	4,861	-0.06%
2019/12/24	26	39.60	8	39.77	39.20	18	4,788	0.38%
2019/12/23	14	38.85	21	39.14	39.70	-7	4,536	-0.15%
2019/12/20	1	37.35	21	37.25	38.15	-20	4,277	-0.47%
2019/12/19	3	36.23	0	0.00	36.30	3	4,074	0.07%
2019/12/17	4	36.13	0	0.00	36.35	4	4,115	0.10%
2019/12/16	3	36.18	0	0.00	36.20	3	4,148	0.07%
2019/12/12	0	0.00	6	36.29	36.30	-6	4,172	-0.14%
2019/12/11	0	0.00	1	35.65	35.90	-1	4,161	-0.02%
2019/12/10	3	35.60	0	0.00	35.65	3	4,270	0.07%
2019/12/09	10	35.75	1	35.80	35.70	9	4,603	0.20%
2019/12/02	1	36.15	0	0.00	36.10	1	5,136	0.02%
2019/11/22	0	0.00	1	36.45	36.45	-1	5,478	-0.02%
2019/11/19	1	35.90	1	35.80	36.00	0	5,839	0.00%
2019/11/18	0	0.00	2	35.75	36.05	-2	5,999	-0.03%
2019/11/15	0	0.00	15	35.62	35.70	-15	6,093	-0.25%
2019/11/14	2	35.35	30	35.48	35.30	-28	6,216	-0.45%
2019/11/13	59	35.44	0	0.00	35.20	59	6,446	0.92%
2019/11/11	10	36.20	0	0.00	36.30	10	6,819	0.15%
2019/11/08	2	36.45	0	0.00	36.50	2	6,906	0.03%
2019/11/07	0	0.00	1	36.45	36.40	-1	6,949	-0.01%
2019/11/04	2	36.05	11	36.00	36.20	-9	7,061	-0.13%
2019/10/31	0	0.00	3	36.13	36.05	-3	7,206	-0.04%
2019/10/25	0	0.00	3	35.80	35.85	-3	7,287	-0.04%
2019/10/23	1	35.45	0	0.00	35.25	1	7,447	0.01%
2019/10/22	5	35.70	3	35.70	35.70	2	7,517	0.03%
2019/10/18	3	35.00	0	0.00	35.00	3	7,716	0.04%
2019/10/08	2	34.70	1	34.65	34.60	1	7,801	0.01%
2019/10/07	4	35.36	0	0.00	35.05	4	7,855	0.05%
2019/10/04	11	35.54	2	35.00	35.55	9	7,834	0.11%
2019/10/03	1	34.00	4	34.00	34.15	-3	7,590	-0.04%
2019/10/02	2	34.48	10	34.50	34.40	-8	7,546	-0.11%
2019/10/01	1	35.00	0	0.00	35.00	1	7,485	0.01%
2019/09/27	1	35.25	1	35.40	35.30	0	7,363	0.00%
2019/09/26	6	35.53	1	35.60	35.35	5	7,460	0.07%
2019/09/25	3	35.47	2	35.45	35.45	1	7,696	0.01%
2019/09/24	2	36.03	0	0.00	36.05	2	7,775	0.03%
2019/09/23	3	36.43	0	0.00	36.40	3	7,764	0.04%
2019/09/19	0	0.00	1	36.60	36.75	-1	7,760	-0.01%
2019/09/17	3	36.73	0	0.00	36.85	3	7,752	0.04%
2019/09/16	0	0.00	15	36.85	36.75	-15	7,835	-0.19%
2019/09/11	2	36.13	1	36.20	36.30	1	7,899	0.01%
2019/09/10	18	36.95	2	36.85	36.90	16	7,699	0.21%
2019/09/09	1	37.70	0	0.00	37.90	1	7,622	0.01%
2019/09/05	1	37.90	0	0.00	38.15	1	7,760	0.01%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/08/30	1	37.60	0	0.00	37.90	1	8,344	0.01%
2019/08/29	12	37.10	10	37.23	37.85	2	8,426	0.02%
2019/08/28	15	37.33	0	0.00	37.45	15	8,481	0.18%
2019/08/27	4	36.79	0	0.00	36.95	4	8,774	0.05%
2019/08/26	10	36.81	11	37.02	36.75	-1	8,853	-0.01%
2019/08/23	5	36.55	7	36.73	37.25	-2	9,013	-0.02%
2019/08/22	13	37.12	0	0.00	37.00	13	9,038	0.14%
2019/08/21	1	37.90	2	37.70	37.65	-1	9,293	-0.01%
2019/08/20	5	38.05	5	38.30	38.30	0	9,196	0.00%
2019/08/19	1	38.10	0.8	38.45	38.30	0.2	9,228	0.00%
2019/08/16	7	38.69	4	39.18	38.40	3	9,282	0.03%
2019/08/15	8	38.23	0	0.00	38.00	8	9,293	0.09%
2019/08/14	2	40.00	0	0.00	40.10	2	9,113	0.02%
2019/08/13	3	40.10	5	40.35	40.10	-2	9,178	-0.02%
2019/08/12	0	0.00	1	41.20	41.00	-1	9,170	-0.01%
2019/08/08	5	41.10	5	41.55	41.35	0	9,302	0.00%
2019/08/07	1	40.90	0	0.00	41.10	1	9,683	0.01%
2019/08/06	5	40.95	0	0.00	40.80	5	9,911	0.05%
2019/08/05	0	0.00	43	40.46	41.25	-43	10,153	-0.42%
2019/08/02	1	41.05	12	40.73	41.00	-11	10,138	-0.11%
2019/08/01	1	41.35	0	0.00	41.50	1	10,186	0.01%
2019/07/31	0	0.00	1	41.60	41.60	-1	10,173	-0.01%
2019/07/30	3	41.75	6	41.88	41.75	-3	10,202	-0.03%
2019/07/29	12	41.52	27	41.60	41.65	-15	10,205	-0.15%
2019/07/26	7	41.46	2	41.50	41.45	5	10,132	0.05%
2019/07/25	21	41.74	167	41.73	41.85	-146	10,062	-1.45%	大賣/鉅額交易
2019/07/24	43	42.49	0	0.00	42.15	43	9,995	0.43%
2019/07/23	10	42.97	20	43.36	43.45	-10	9,924	-0.10%
2019/07/22	13	43.24	2	43.35	43.15	11	9,817	0.11%
2019/07/18	0	0.00	1	43.60	43.70	-1	9,798	-0.01%
2019/07/17	0	0.00	1	43.40	43.35	-1	9,890	-0.01%
2019/07/16	1	43.80	0	0.00	43.50	1	10,004	0.01%
2019/07/15	3	43.88	1	43.45	43.85	2	10,165	0.02%
2019/07/12	2	43.70	2	43.68	43.70	0	10,270	0.00%
2019/07/11	18	44.00	0	0.00	44.00	18	10,293	0.17%
2019/07/10	0	0.00	17	44.84	44.75	-17	10,253	-0.17%
2019/07/09	6	44.14	0	0.00	44.10	6	10,236	0.06%
2019/07/05	0	0.00	5	44.30	44.20	-5	10,380	-0.05%
2019/07/04	1	44.15	17	44.20	44.20	-16	10,453	-0.15%
2019/07/03	16	44.03	21	44.45	44.15	-5	10,472	-0.05%
2019/07/02	59	43.77	29	43.92	43.65	30	10,439	0.29%
2019/07/01	6	44.67	2	44.75	44.75	4	10,168	0.04%
2019/06/28	12	45.96	18	45.76	45.70	-6	10,042	-0.06%
2019/06/27	5	46.15	2.2	46.22	46.20	2.8	10,077	0.03%
2019/06/21	0	0.00	20	46.01	46.00	-20	10,142	-0.20%
2019/06/20	21	45.87	0	0.00	45.80	21	10,080	0.21%
2019/06/19	15	46.06	15	46.35	46.35	0	10,084	0.00%
2019/06/18	18	45.40	15	45.38	46.00	3	10,240	0.03%
2019/06/17	15	45.62	10	45.40	45.40	5	10,337	0.05%
2019/06/14	4	46.24	33	46.69	45.85	-29	10,304	-0.28%
2019/06/13	20	45.84	12	45.69	46.05	8	10,226	0.08%
2019/06/12	37	45.58	14	45.81	45.25	23	10,239	0.22%
2019/06/11	6	46.20	3	46.45	46.60	3	10,093	0.03%
2019/06/10	8	46.75	5	46.70	46.95	3	9,991	0.03%
2019/06/06	5	46.35	8	46.49	46.65	-3	9,936	-0.03%
2019/06/04	5	44.80	0	0.00	44.85	5	9,755	0.05%
2019/06/03	20	45.15	9	45.05	45.35	11	9,809	0.11%
2019/05/30	1	43.10	0	0.00	43.10	1	9,951	0.01%
2019/05/29	4	41.80	45	41.76	42.00	-41	9,912	-0.41%
2019/05/28	67	41.82	19	41.53	41.00	48	10,025	0.48%
2019/05/27	21	43.04	5	43.02	43.05	16	9,964	0.16%
2019/05/23	10	42.63	0	0.00	42.70	10	9,844	0.10%
2019/05/22	3	42.52	5	42.55	42.70	-2	9,671	-0.02%
2019/05/21	5	41.45	8	41.14	41.70	-3	9,494	-0.03%
2019/05/20	25	41.04	32	40.93	40.55	-7	9,346	-0.07%
2019/05/17	47	40.37	40	40.59	40.15	7	9,186	0.08%
2019/05/16	33	40.78	22	40.64	40.45	11	9,115	0.12%
2019/05/15	6	40.55	5	40.35	41.25	1	9,035	0.01%
2019/05/14	1	39.55	1	39.30	39.20	0	8,733	0.00%
2019/05/13	30	38.99	61	38.05	38.95	-31	8,592	-0.36%
2019/05/10	32	36.59	46	36.79	36.60	-14	8,370	-0.17%
2019/05/09	25	36.66	0	0.00	36.55	25	8,403	0.30%
2019/05/08	1	37.25	0	0.00	37.35	1	8,323	0.01%
2019/05/07	22	37.40	0	0.00	37.35	22	8,319	0.26%
2019/05/06	10	37.30	50	37.47	37.40	-40	8,304	-0.48%
2019/05/02	24	37.46	0	0.00	37.40	24	8,298	0.29%
2019/04/30	4	37.35	5	37.60	37.60	-1	8,309	-0.01%
2019/04/29	2	37.35	4	37.68	37.55	-2	8,304	-0.02%
2019/04/26	15	37.36	2	37.50	37.50	13	8,352	0.16%
2019/04/25	20	37.40	21	37.53	37.50	-1	8,360	-0.01%
2019/04/24	7	37.05	0	0.00	37.50	7	8,339	0.08%
2019/04/22	3	37.62	15	37.57	37.55	-12	8,312	-0.14%
2019/04/19	3	36.75	8	36.56	37.00	-5	8,162	-0.06%
2019/04/18	0	0.00	34	35.82	36.00	-34	7,989	-0.43%
2019/04/17	12	35.41	22	35.60	35.60	-10	7,948	-0.13%
2019/04/16	3	35.05	5	35.60	35.60	-2	7,872	-0.03%
2019/04/15	9	35.08	0	0.00	35.15	9	7,838	0.11%
2019/04/12	6	35.01	0	0.00	35.10	6	7,876	0.08%
2019/04/11	13	35.32	0	0.00	35.10	13	7,864	0.17%
2019/04/10	3	35.50	20	35.56	35.60	-17	7,800	-0.22%
2019/04/09	0	0.00	3	35.70	35.70	-3	7,859	-0.04%
2019/04/08	10	35.50	1	35.75	35.70	9	7,903	0.11%
2019/04/03	27	35.54	1	35.55	35.45	26	7,876	0.33%
2019/04/02	17	35.33	72	35.47	35.85	-55	7,927	-0.69%
2019/04/01	12	35.42	0	0.00	35.45	12	7,849	0.15%
2019/03/27	0	0.00	2	35.20	35.20	-2	7,763	-0.03%
2019/03/25	1	34.95	1	34.75	34.90	0	7,861	0.00%
2019/03/21	1	35.25	2	35.15	35.05	-1	7,814	-0.01%
2019/03/20	8	36.05	5	36.13	35.85	3	7,682	0.04%
2019/03/19	1	34.75	0	0.00	35.10	1	7,597	0.01%
2019/03/18	0	0.00	8	34.94	34.95	-8	7,669	-0.10%
2019/03/15	2	34.35	1	34.90	34.90	1	7,686	0.01%
2019/03/14	6	34.50	1	34.50	34.55	5	7,577	0.07%
2019/03/13	7	34.46	0	0.00	34.45	7	7,578	0.09%
2019/03/12	6	34.62	5	34.56	34.65	1	7,684	0.01%
2019/03/11	3	34.57	1	34.70	34.35	2	7,725	0.03%
2019/03/08	12	34.29	0	0.00	34.35	12	7,967	0.15%
2019/03/07	1	34.90	17	34.85	34.75	-16	8,439	-0.19%
2019/03/06	11	35.05	1	34.95	35.00	10	8,428	0.12%
2019/03/05	1	34.05	0	0.00	34.45	1	8,237	0.01%
2019/03/04	0	0.00	3	33.15	33.25	-3	8,038	-0.04%
2019/02/27	4	32.56	15	32.71	33.00	-11	8,031	-0.14%
2019/02/26	2	31.68	8	32.29	32.20	-6	7,790	-0.08%
2019/02/21	3	30.95	0	0.00	30.95	3	7,840	0.04%
2019/02/19	4	30.93	5	30.95	30.95	-1	8,135	-0.01%
2019/02/18	6	31.08	7	31.10	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	2	30.90	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	17	31.01	31.05	-17	8,407	-0.20%
2019/02/13	2	30.73	2	30.75	30.70	0	8,372	0.00%
2019/02/12	4	30.69	2	30.65	30.60	2	8,326	0.02%
2019/02/11	15	31.06	0	0.00	30.90	15	8,344	0.18%
2019/01/30	6	31.07	3	31.17	31.15	3	8,698	0.03%
2019/01/28	7	30.85	13	30.94	30.95	-6	8,594	-0.07%
2019/01/25	4	30.83	0	0.00	30.85	4	8,675	0.05%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	1	30.75	2	30.88	30.95	-1	9,947	-0.01%
2019/01/17	3	30.80	0	0.00	30.85	3	10,072	0.03%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	6	31.22	3	31.03	31.05	3	10,457	0.03%
2019/01/14	2	30.65	1	30.65	30.65	1	10,422	0.01%
2019/01/11	12	30.80	21	30.85	30.75	-9	10,533	-0.09%
2019/01/10	2	30.65	2	30.83	30.85	0	10,842	0.00%
2019/01/09	3	30.65	3	30.83	30.80	0	10,863	0.00%
2019/01/08	2	30.53	1	30.60	30.50	1	10,876	0.01%
2019/01/07	2	30.65	0	0.00	30.65	2	10,963	0.02%
2019/01/03	12	29.91	1	30.15	30.20	11	11,275	0.10%
2019/01/02	2	30.20	1	30.25	30.20	1	11,309	0.01%
2018/12/26	1	29.70	2	29.70	29.60	-1	11,643	-0.01%
2018/12/25	3	29.98	0	0.00	29.90	3	11,699	0.03%
2018/12/21	12	30.65	0	0.00	30.70	12	12,358	0.10%
2018/12/20	7	30.46	5	30.45	30.60	2	12,439	0.02%
2018/12/19	14	30.60	0	0.00	30.75	14	12,609	0.11%
2018/12/18	11	30.62	1	31.00	30.70	10	12,853	0.08%
2018/12/17	4	30.76	0	0.00	30.65	4	12,869	0.03%
2018/12/14	1	30.90	1	31.00	30.75	0	12,925	0.00%
2018/12/13	1	30.80	6	30.82	30.85	-5	12,911	-0.04%
2018/12/10	6	30.38	1	30.40	30.15	5	12,583	0.04%
2018/12/07	1	30.55	2	30.63	30.55	-1	12,512	-0.01%
2018/12/06	19	30.64	2	31.18	30.55	17	12,552	0.14%
2018/12/05	10	30.99	0	0.00	31.00	10	12,475	0.08%
2018/12/04	2	31.30	1	31.35	31.35	1	12,369	0.01%
2018/12/03	7	31.24	2	31.50	31.45	5	12,293	0.04%
2018/11/30	0	0.00	1	32.00	30.90	-1	12,015	-0.01%
2018/11/29	9	31.14	7	30.71	30.85	2	11,377	0.02%
2018/11/28	5	30.87	7	31.01	31.10	-2	11,210	-0.02%
2018/11/27	4	30.88	1	31.25	30.85	3	11,055	0.03%
2018/11/26	4	31.18	1	31.65	31.20	3	10,979	0.03%
2018/11/23	1	31.75	5	31.75	31.85	-4	10,832	-0.04%
2018/11/22	9	31.79	11	31.79	31.70	-2	10,775	-0.02%
2018/11/21	10	32.73	1	32.65	32.60	9	10,602	0.08%
2018/11/20	2	33.08	5	32.80	33.10	-3	10,498	-0.03%
2018/11/19	12	33.01	5	33.00	32.85	7	10,461	0.07%
2018/11/16	6	32.48	1	32.35	32.55	5	10,410	0.05%
2018/11/15	1	31.95	2	31.90	31.90	-1	10,355	-0.01%
2018/11/14	0	0.00	1	31.90	32.00	-1	10,300	-0.01%
2018/11/13	0	0.00	6	31.45	31.30	-6	10,161	-0.06%
2018/11/12	0	0.00	2	31.45	31.35	-2	10,092	-0.02%
2018/11/09	8	31.08	1	31.30	31.10	7	10,032	0.07%
2018/11/08	13	30.83	0	0.00	30.95	13	10,009	0.13%
2018/11/07	0	0.00	7	31.18	31.15	-7	9,901	-0.07%
2018/11/06	8	30.60	6	30.39	30.30	2	9,557	0.02%
2018/11/05	3	30.43	0	0.00	30.55	3	9,609	0.03%
2018/11/02	13	30.28	18	30.61	30.55	-5	9,579	-0.05%
2018/11/01	11	30.06	0	0.00	30.00	11	9,521	0.12%
2018/10/31	8	30.46	0	0.00	30.70	8	9,368	0.09%
2018/10/30	6	30.24	9	30.48	30.35	-3	9,227	-0.03%
2018/10/29	3	30.07	15	30.31	30.90	-12	8,839	-0.14%
2018/10/26	6	29.73	3	29.63	29.50	3	8,379	0.04%
2018/10/25	14	29.25	4	29.44	28.85	10	8,182	0.12%
2018/10/24	2	29.20	2	28.73	29.25	0	8,066	0.00%
2018/10/23	17	29.50	7	29.53	29.05	10	8,025	0.12%
2018/10/22	7	29.22	0	0.00	29.15	7	7,724	0.09%
2018/10/19	4	29.28	2	29.60	29.05	2	7,663	0.03%
2018/10/18	15	29.13	5	29.42	29.60	10	7,530	0.13%
2018/10/17	0	0.00	1	27.90	27.70	-1	7,206	-0.01%
2018/10/16	4	27.03	12	27.79	27.85	-8	7,181	-0.11%
2018/10/15	22	27.72	10	27.48	27.40	12	7,120	0.17%
2018/10/12	19	27.75	0	0.00	28.40	19	7,056	0.27%
2018/10/11	5	27.45	0	0.00	27.05	5	6,948	0.07%
2018/10/09	0	0.00	6	28.56	28.50	-6	6,786	-0.09%
2018/10/08	15	28.35	5	28.48	28.55	10	6,735	0.15%
2018/10/05	8	27.86	10	28.18	28.35	-2	6,666	-0.03%
2018/10/04	3	29.17	14	29.15	28.95	-11	6,444	-0.17%
2018/10/03	3	29.67	0	0.00	29.80	3	6,320	0.05%
2018/10/02	0	0.00	22	29.41	29.50	-22	6,271	-0.35%
2018/10/01	23	30.42	2	30.35	30.25	21	6,159	0.34%
2018/09/28	3	29.77	15	29.62	29.90	-12	6,166	-0.19%
2018/09/27	14	28.77	2	28.90	29.00	12	6,027	0.20%
2018/09/26	4	27.99	5	28.25	28.55	-1	5,961	-0.02%
2018/09/25	4	27.58	3	27.92	28.05	1	5,714	0.02%
2018/09/21	1	26.85	1	26.80	26.95	0	5,414	0.00%
2018/09/20	2	26.45	2	26.40	26.50	0	5,337	0.00%
2018/09/18	0	0.00	2	26.10	26.10	-2	5,183	-0.04%
2018/09/17	1	25.75	5	25.70	25.80	-4	5,084	-0.08%
2018/09/13	0	0.00	1	25.90	25.85	-1	5,079	-0.02%
2018/09/07	5	25.55	5	25.50	25.55	0	4,997	0.00%
2018/09/06	5	25.54	5	25.75	25.75	0	4,944	0.00%
2018/09/05	2	25.85	0	0.00	25.90	2	4,864	0.04%
2018/09/04	0	0.00	3	25.70	25.90	-3	4,826	-0.06%
2018/09/03	0	0.00	2	25.75	25.70	-2	4,797	-0.04%
2018/08/31	2	25.70	0	0.00	25.90	2	4,769	0.04%
2018/08/29	0	0.00	8	25.85	25.85	-8	4,663	-0.17%
2018/08/27	1	26.20	0	0.00	26.15	1	4,598	0.02%
2018/08/24	3	26.00	0	0.00	26.15	3	4,600	0.07%
2018/08/23	8	25.93	5	26.07	26.10	3	4,819	0.06%
2018/08/22	5	25.70	30	25.95	26.00	-25	4,732	-0.53%
2018/08/15	2	25.20	2	25.20	25.20	0	4,524	0.00%
2018/08/14	5	25.08	5	25.25	25.25	0	4,492	0.00%
2018/08/13	32	25.30	7	25.44	25.10	25	4,479	0.56%
2018/08/10	2	25.05	4	25.00	25.25	-2	4,372	-0.05%
2018/08/09	2	24.88	0	0.00	25.00	2	4,318	0.05%
2018/08/08	0	0.00	6	25.00	25.05	-6	4,309	-0.14%
2018/08/07	0	0.00	30	24.65	24.60	-30	4,316	-0.70%
2018/08/06	0	0.00	31	24.85	24.60	-31	4,374	-0.71%
2018/08/02	1	24.70	2	24.65	24.65	-1	4,364	-0.02%
2018/07/31	30	24.40	9	24.69	24.85	21	4,281	0.49%
2018/07/30	11	25.05	1	25.10	25.10	10	4,176	0.24%
2018/07/27	2	25.00	1	25.05	25.00	1	4,077	0.02%
2018/07/25	0	0.00	10	25.00	25.05	-10	4,044	-0.25%
2018/07/19	0	0.00	30	25.15	25.05	-30	3,958	-0.76%
2018/07/18	16	25.11	1	25.25	25.10	15	3,933	0.38%
2018/07/17	14	25.00	1	25.15	25.15	13	3,878	0.34%
2018/07/16	30	24.70	0	0.00	24.80	30	3,760	0.80%
2018/07/13	0	0.00	61	24.43	24.50	-61	3,724	-1.64%
2018/07/06	1	24.40	2	24.33	24.30	-1	3,494	-0.03%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/29	3	23.90	0	0.00	23.90	3	2,896	0.10%
2018/06/21	11	23.44	10	23.45	23.60	1	2,792	0.04%
2018/06/20	1	23.35	0	0.00	23.70	1	2,800	0.04%
2018/06/14	1	23.35	1	23.30	23.30	0	2,694	0.00%
2018/06/05	30	23.80	0	0.00	23.80	30	2,758	1.09%
2018/06/04	1	23.70	30	23.70	23.90	-29	2,749	-1.05%
2018/06/01	0	0.00	3	23.40	23.55	-3	2,739	-0.11%
2018/05/31	33	23.24	10	23.33	23.15	23	2,696	0.85%
2018/05/30	33	23.46	1	23.45	23.50	32	2,387	1.34%
2018/05/29	1	23.90	0	0.00	23.90	1	2,348	0.04%
2018/05/25	8	23.91	0	0.00	23.95	8	2,352	0.34%
2018/05/24	0	0.00	1	23.90	23.95	-1	2,299	-0.04%
2018/05/22	0	0.00	31	23.80	23.70	-31	2,266	-1.37%
2018/05/17	0	0.00	30	23.45	23.40	-30	2,309	-1.30%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	31	22.86	38	23.08	23.35	-7	2,391	-0.29%
2018/05/11	0	0.00	87	22.71	22.85	-87	2,335	-3.72%
2018/05/08	10	22.40	0	0.00	22.35	10	2,305	0.43%
2018/05/07	7	22.40	0	0.00	22.40	7	2,311	0.30%
2018/05/04	23	22.45	0	0.00	22.45	23	2,326	0.99%
2018/04/30	5	22.70	0	0.00	22.80	5	2,345	0.21%
2018/04/25	10	22.50	5	22.55	22.60	5	2,311	0.22%
2018/04/24	0	0.00	5	22.60	22.55	-5	2,338	-0.21%
2018/04/23	35	22.88	35	22.70	22.70	0	2,366	0.00%
2018/04/19	25	23.05	25	23.15	23.10	0	2,375	0.00%
2018/04/18	20	23.05	20	23.00	23.00	0	2,395	0.00%
2018/04/17	5	23.25	102	23.12	23.20	-97	2,387	-4.06%	大賣/
2018/04/12	0	0.00	32	22.78	22.85	-32	2,341	-1.37%
2018/04/11	0	0.00	29	22.62	22.60	-29	2,335	-1.24%
2018/04/10	0	0.00	6	22.60	22.55	-6	2,338	-0.26%
2018/03/31	10	22.45	0	0.00	22.40	10	2,405	0.42%
2018/03/26	5	22.45	0	0.00	22.60	5	2,378	0.21%
2018/03/22	0	0.00	1	22.80	22.75	-1	2,341	-0.04%
2018/03/21	10	22.75	0	0.00	22.80	10	2,334	0.43%
2018/03/20	65	22.77	0	0.00	22.80	65	2,370	2.74%
2018/03/19	75	22.88	100	22.90	22.85	-25	2,367	-1.06%
2018/03/16	30	22.75	20	22.90	22.90	10	2,383	0.42%
2018/03/15	40	22.85	0	0.00	22.75	40	2,348	1.70%
2018/03/14	10	22.78	47	22.82	22.80	-37	2,361	-1.57%
2018/03/13	30	22.65	0	0.00	22.75	30	2,364	1.27%
2018/03/12	0	0.00	34	22.55	22.60	-34	2,365	-1.44%
2018/03/09	0	0.00	8	22.48	22.45	-8	2,366	-0.34%
2018/03/07	5	22.35	0	0.00	22.35	5	2,374	0.21%
2018/03/06	30	22.30	0	0.00	22.25	30	2,385	1.26%
2018/03/05	1	22.45	0	0.00	22.20	1	2,487	0.04%
2018/03/02	15	22.50	15	22.47	22.55	0	2,467	0.00%
2018/03/01	20	22.45	35	22.75	22.65	-15	2,456	-0.61%
2018/02/27	5	22.65	10	22.83	22.65	-5	2,447	-0.20%
2018/02/26	5	22.75	20	22.80	22.65	-15	2,444	-0.61%
2018/02/23	20	22.65	0	0.00	22.75	20	2,439	0.82%
2018/02/21	0	0.00	20	22.31	22.65	-20	2,568	-0.78%
2018/02/09	1	21.65	12	21.74	21.85	-11	2,588	-0.42%
2018/02/08	10	22.28	30	22.27	22.30	-20	2,595	-0.77%
2018/02/07	12	22.48	0	0.00	22.35	12	2,598	0.46%
2018/02/06	45	22.62	44	22.45	22.35	1	2,537	0.04%
2018/02/05	5	23.30	2	23.35	23.30	3	2,425	0.12%
2018/02/02	5	23.60	0	0.00	23.55	5	2,438	0.21%
2018/01/31	20	23.63	40	23.66	23.85	-20	2,504	-0.80%
2018/01/30	10	23.70	0	0.00	23.65	10	2,499	0.40%
2018/01/29	10	23.85	0	0.00	23.85	10	2,496	0.40%
2018/01/26	20	23.85	0	0.00	23.90	20	2,481	0.81%
2018/01/25	0	0.00	20	23.83	23.85	-20	2,472	-0.81%
2018/01/24	5	23.80	3	23.83	23.85	2	2,464	0.08%
2018/01/23	3	23.75	0	0.00	23.85	3	2,466	0.12%
2018/01/22	0	0.00	5	23.75	23.80	-5	2,478	-0.20%
2018/01/19	3	23.80	0	0.00	23.85	3	2,480	0.12%
2018/01/18	5	23.95	0	0.00	23.95	5	2,466	0.20%
2018/01/17	0	0.00	9	23.95	24.00	-9	2,446	-0.37%
2018/01/16	23	23.75	0	0.00	23.80	23	2,557	0.90%
2018/01/12	15	23.81	0	0.00	23.75	15	2,540	0.59%
2018/01/10	0	0.00	39	23.76	23.80	-39	2,517	-1.55%
2018/01/09	8	23.63	16	23.67	23.70	-8	2,511	-0.32%
2018/01/08	5	23.65	19	23.63	23.60	-14	2,558	-0.55%
2018/01/05	2.9	23.70	0	0.00	23.65	2.9	2,586	0.11%
2018/01/03	2	23.70	20	23.70	23.70	-18	2,689	-0.67%
2018/01/02	1	23.65	8	23.63	23.65	-7	2,722	-0.26%