台灣高鐵 (2633)-元大-屏南券商分點個股進出

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
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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南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
2024/05/23	1	30.10	0	0.00	30.10	1	3,981	0.03%
2024/05/22	1.1	30.35	20	30.35	30.40	-19	3,938	-0.48%
2024/05/20	0.1	30.55	0	0.00	30.55	0.1	3,914	0.00%
2024/05/17	1	30.50	34	30.50	30.40	-33	3,912	-0.84%
2024/05/15	0	0.00	2	30.35	30.35	-2	3,835	-0.05%
2024/05/10	0	0.00	12	30.28	30.35	-12	3,707	-0.32%
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%
2024/05/06	0	0.00	11	30.33	30.50	-11	3,629	-0.30%
2024/05/02	0	0.00	12	30.08	30.05	-12	3,534	-0.34%
2024/04/29	0	0.00	2	29.95	30.05	-2	3,473	-0.06%
2024/04/25	0	0.00	5	29.75	29.75	-5	3,445	-0.15%
2024/04/23	0	0.00	6	29.95	29.75	-6	3,548	-0.17%
2024/04/22	0	0.00	1	30.00	29.95	-1	3,554	-0.03%
2024/04/19	4.1	29.51	0	0.00	29.30	4.1	3,489	0.12%
2024/04/18	1	29.70	2	29.70	29.60	-1	3,378	-0.03%
2024/04/16	0.2	29.75	0	0.00	29.55	0.2	3,313	0.00%
2024/04/11	0	0.00	1	30.15	30.15	-1	3,224	-0.03%
2024/04/10	0	0.00	1	30.10	30.15	-1	3,216	-0.03%
2024/03/29	7	30.20	0	0.00	30.10	7	3,279	0.21%
2024/03/27	2	30.05	0	0.00	30.00	2	3,220	0.06%
2024/03/26	0	0.00	4	30.15	30.00	-4	3,201	-0.12%
2024/03/25	0	0.00	20	30.25	30.10	-20	3,182	-0.63%
2024/03/21	0	0.00	17	29.95	29.95	-17	3,144	-0.54%
2024/03/20	0	0.00	1	29.80	29.75	-1	3,177	-0.03%
2024/03/19	1	29.90	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0	0.00	3	30.18	30.25	-3	3,123	-0.10%
2024/03/15	4	29.75	0	0.00	30.35	4	3,112	0.13%
2024/03/13	16	30.07	1	30.05	30.15	15	2,907	0.52%
2024/03/12	0	0.00	0.1	30.00	30.05	-0.1	2,842	0.00%
2024/03/08	0.1	29.75	0	0.00	29.90	0.1	2,815	0.00%
2024/03/06	0	0.00	1	29.95	29.70	-1	2,766	-0.04%
2024/03/05	0	0.00	22	29.80	29.70	-22	2,826	-0.78%
2024/03/04	0	0.00	1	29.75	29.80	-1	2,859	-0.03%
2024/03/01	0	0.00	2	30.05	29.90	-2	2,870	-0.07%
2024/02/29	0	0.00	1	30.20	30.20	-1	2,824	-0.04%
2024/02/23	0.1	29.50	0	0.00	29.40	0.1	2,687	0.00%
2024/02/22	1	29.45	0	0.00	29.35	1	2,713	0.04%
2024/02/20	1	29.30	0.8	29.45	29.35	0.2	2,686	0.01%
2024/02/16	4	29.35	0	0.00	29.45	4	2,726	0.15%
2024/02/15	3.2	29.39	0	0.00	29.35	3.2	2,717	0.12%
2024/02/05	4	29.75	0	0.00	29.75	4	2,630	0.15%
2024/02/02	0.1	29.80	0	0.00	29.85	0.1	2,619	0.00%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/30	0	29.80	0	0.00	29.70	0	2,649	0.00%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/18	11	29.33	0	0.00	29.35	11	2,973	0.37%
2024/01/17	3.1	29.44	0	0.00	29.30	3.1	2,977	0.10%
2024/01/16	1.1	29.95	0	0.00	29.85	1.1	2,909	0.04%
2024/01/15	0	0.00	4	30.15	30.10	-4	2,902	-0.14%
2024/01/05	0.1	30.05	0	0.00	30.15	0.1	3,060	0.00%
2024/01/02	0	0.00	4	30.68	30.80	-4	3,088	-0.13%
2023/12/29	0	0.00	2	30.60	30.70	-2	3,097	-0.06%
2023/12/28	0.2	30.45	4	30.55	30.65	-3.9	3,101	-0.12%
2023/12/27	0.2	30.42	1	30.45	30.50	-0.9	3,075	-0.03%
2023/12/26	0	30.45	0	0.00	30.45	0	3,073	0.00%
2023/12/22	0.1	30.15	0	0.00	30.15	0.1	3,060	0.00%
2023/12/21	0.1	30.25	0	30.25	30.20	0.1	3,055	0.00%
2023/12/18	35	30.20	1	30.30	30.15	34	3,105	1.09%
2023/12/15	1	30.30	0.1	30.35	30.40	0.9	3,095	0.03%
2023/12/14	0	0.00	2	30.55	30.40	-2	3,068	-0.07%
2023/12/13	2	30.35	0	0.00	30.40	2	3,054	0.07%
2023/12/12	0	0.00	2	30.60	30.60	-2	3,255	-0.06%
2023/12/11	7	30.41	2	30.40	30.45	5	3,327	0.15%
2023/12/08	0	0.00	0.2	30.15	30.20	-0.2	3,341	-0.01%
2023/12/07	0	0.00	2	30.20	30.15	-2	3,341	-0.06%
2023/12/05	0	30.10	0	0.00	30.15	0	3,348	0.00%
2023/12/04	0	0.00	1	30.00	30.00	-1	3,339	-0.03%
2023/11/28	0	30.10	3	30.22	30.15	-3	3,297	-0.09%
2023/11/27	0	30.05	0	0.00	29.85	0	3,346	0.00%
2023/11/24	1	30.05	0	0.00	29.90	1	3,334	0.03%
2023/11/22	0	30.30	0	0.00	30.35	0	3,319	0.00%
2023/11/21	0	30.40	5	30.40	30.40	-5	3,343	-0.15%
2023/11/20	0.1	30.32	1	30.30	30.30	-0.9	3,301	-0.03%
2023/11/17	3	30.40	0	0.00	30.30	3	3,289	0.09%
2023/11/15	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2023/11/09	0	0.00	11	30.00	29.85	-11	3,244	-0.34%
2023/11/08	0	0.00	1	30.25	30.25	-1	3,278	-0.03%
2023/11/07	2	30.10	2	30.20	30.25	0	3,267	0.00%
2023/11/06	2	30.15	0	0.00	30.15	2	3,295	0.06%
2023/11/02	0.1	29.75	0	0.00	29.70	0.1	3,274	0.00%
2023/10/31	3	29.40	0	0.00	29.40	3	3,350	0.09%
2023/10/30	0	0.00	1	29.60	29.60	-1	3,424	-0.03%
2023/10/26	1.1	29.30	0	0.00	29.15	1.1	3,287	0.03%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/23	2.1	29.58	0	0.00	29.50	2.1	3,143	0.07%
2023/10/20	0	0.00	3	29.70	29.60	-3	3,131	-0.10%
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/17	0	0.00	0.1	30.40	30.35	-0.1	3,067	0.00%
2023/10/11	5	30.30	0	0.00	30.30	5	3,146	0.16%
2023/10/04	6	29.90	0	0.00	29.85	6	3,229	0.19%
2023/10/02	2	30.10	0	0.00	30.30	2	3,350	0.06%
2023/09/26	0	0.00	0.5	30.15	30.10	-0.5	3,486	-0.01%
2023/09/25	1.1	30.20	0	0.00	30.10	1.1	3,509	0.03%
2023/09/22	1.1	30.06	1	30.10	30.10	0.1	3,581	0.00%
2023/09/21	0.1	30.02	0	0.00	29.85	0.1	3,596	0.00%
2023/09/20	5	30.20	0	0.00	30.15	5	3,577	0.14%
2023/09/19	2.2	30.28	1	30.35	30.20	1.2	3,584	0.03%
2023/09/18	1	30.60	1	30.60	30.55	0	3,576	0.00%
2023/09/14	0	0.00	5	30.45	30.55	-5	3,402	-0.15%
2023/09/12	0	0.00	1	29.85	29.90	-1	3,339	-0.03%
2023/09/11	5	29.76	0	0.00	29.80	5	3,355	0.15%
2023/09/08	0.2	29.60	0	0.00	29.45	0.2	3,406	0.00%
2023/09/06	2	29.60	0	0.00	29.55	2	3,467	0.06%
2023/09/05	0.1	29.80	0	0.00	29.75	0.1	3,470	0.00%
2023/08/31	3.1	29.86	0	0.00	29.75	3.1	3,461	0.09%
2023/08/30	0	0.00	8	29.85	29.90	-8	3,408	-0.23%
2023/08/29	0.1	29.80	1	29.70	29.80	-0.9	3,453	-0.03%
2023/08/25	1	30.00	3	29.80	29.85	-2	3,678	-0.05%
2023/08/22	0.1	29.40	0	0.00	29.40	0.1	3,836	0.00%
2023/08/18	1	29.50	1	29.50	29.35	0	3,930	0.00%
2023/08/16	1	29.15	0	0.00	29.15	1	4,051	0.02%
2023/08/15	2	29.28	2	29.35	29.20	0	4,134	0.00%
2023/08/14	3	29.33	0	0.00	29.25	3	4,345	0.07%
2023/08/10	1	29.75	0	0.00	29.70	1	4,863	0.02%
2023/08/08	0.2	30.08	0	0.00	29.95	0.2	5,046	0.00%
2023/08/07	0.1	29.85	0	0.00	29.90	0.1	5,030	0.00%
2023/08/04	10	29.95	5	30.00	29.80	5	5,035	0.10%
2023/08/02	2	29.98	20	30.00	29.95	-18	4,979	-0.36%
2023/08/01	5	30.20	0	0.00	30.20	5	4,914	0.10%
2023/07/31	10	30.15	3	30.15	30.15	7	4,910	0.14%
2023/07/28	10	30.35	0	0.00	30.15	10	4,931	0.20%
2023/07/26	10	30.15	0	0.00	30.15	10	4,939	0.20%
2023/07/19	3	30.37	0	0.00	30.25	3	4,985	0.06%
2023/07/18	1	30.05	8	30.11	30.25	-7	4,982	-0.14%
2023/07/14	2	30.40	0	0.00	30.25	2	4,967	0.04%
2023/07/13	5	30.42	2	30.25	30.25	3	4,957	0.06%
2023/07/12	2	30.85	1	30.75	30.80	1	4,956	0.02%
2023/07/11	1	31.10	0	0.00	31.20	1	4,949	0.02%
2023/07/10	0	0.00	1	31.10	31.20	-1	5,036	-0.02%
2023/07/07	8	31.14	0	0.00	31.05	8	5,016	0.16%
2023/07/06	2.1	31.85	1	31.75	31.55	1.1	4,966	0.02%
2023/06/30	0	0.00	64	32.00	32.15	-64	4,865	-1.32%
2023/06/28	0	0.00	6	32.05	32.15	-6	4,837	-0.12%
2023/06/21	1	32.60	0	0.00	32.60	1	4,828	0.02%
2023/06/20	0	0.00	1	32.40	32.40	-1	4,859	-0.02%
2023/06/16	0	0.00	1	32.35	32.45	-1	4,855	-0.02%
2023/06/15	0.1	32.45	1	32.45	32.50	-0.9	4,829	-0.02%
2023/06/12	6.1	32.65	3	32.45	32.50	3.1	4,936	0.06%
2023/06/09	0	0.00	1	32.90	32.90	-1	4,939	-0.02%
2023/06/08	2	32.68	0	0.00	32.70	2	4,955	0.04%
2023/06/07	0	0.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/06	3	32.90	5	33.00	33.00	-2	5,064	-0.04%
2023/06/05	1	32.90	0.1	32.90	32.80	0.9	5,112	0.02%
2023/06/02	1	32.90	2	32.75	33.00	-1	5,175	-0.02%
2023/05/30	3	32.72	0.3	32.80	32.75	2.7	5,108	0.05%
2023/05/29	2	32.35	0	0.00	32.40	2	5,129	0.04%
2023/05/26	1.3	32.59	2.2	32.66	32.60	-0.9	5,127	-0.02%
2023/05/25	4	32.94	2	32.90	32.90	2	5,117	0.04%
2023/05/24	0.6	33.15	2	33.25	33.20	-1.4	5,080	-0.03%
2023/05/23	0.1	33.00	9	32.99	33.30	-8.9	5,021	-0.18%
2023/05/22	2.1	32.88	0	0.00	32.95	2.1	4,966	0.04%
2023/05/19	0	0.00	5	32.69	32.60	-5	4,902	-0.10%
2023/05/18	9	32.98	4	33.18	32.70	5	4,814	0.10%
2023/05/17	2.2	33.27	28	33.08	33.30	-25.8	4,601	-0.56%
2023/05/16	1.2	32.46	10	32.29	32.25	-8.8	4,258	-0.21%
2023/05/15	3	31.75	18	31.72	31.80	-15	4,032	-0.37%
2023/05/12	0.2	30.93	0	0.00	30.90	0.2	3,819	0.00%
2023/05/11	1	30.85	1	30.85	30.75	0	3,818	0.00%
2023/05/10	1	30.90	0	0.00	30.95	1	3,817	0.03%
2023/05/04	0	0.00	2	31.05	31.20	-2	3,881	-0.05%
2023/05/03	5	31.00	0	0.00	30.90	5	3,901	0.13%
2023/05/02	1	31.10	0	0.00	31.20	1	3,976	0.03%
2023/04/28	0	0.00	2	31.05	31.05	-2	4,043	-0.05%
2023/04/25	5	30.70	0	0.00	30.75	5	4,088	0.12%
2023/04/24	0	0.00	2	30.95	30.95	-2	4,096	-0.05%
2023/04/21	2	30.80	0	0.00	30.85	2	4,119	0.05%
2023/04/18	1	31.10	1	31.20	31.10	0	4,123	0.00%
2023/04/17	3	31.00	1	31.10	31.15	2	4,101	0.05%
2023/04/14	7	30.81	0	0.00	30.90	7	4,034	0.17%
2023/04/13	32	30.88	4	30.90	30.90	28	4,011	0.70%
2023/04/12	0	0.00	1	30.40	30.50	-1	3,876	-0.03%
2023/04/06	0	0.00	1	30.35	30.20	-1	3,799	-0.03%
2023/03/31	1	30.20	0	0.00	30.25	1	3,790	0.03%
2023/03/30	3	30.10	1	30.25	30.15	2	3,775	0.05%
2023/03/27	0	0.00	1	30.10	30.00	-1	3,851	-0.03%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	4	29.88	30.00	-4	4,014	-0.10%
2023/03/22	5	29.50	0	0.00	29.55	5	4,040	0.12%
2023/03/16	0.1	29.35	0	0.00	29.20	0.1	4,021	0.00%
2023/03/09	0	0.00	2	30.38	30.35	-2	3,903	-0.05%
2023/03/07	0	0.00	5	30.14	30.35	-5	3,919	-0.13%
2023/03/06	33	29.98	10	30.05	30.05	23	3,871	0.59%
2023/03/03	0	0.00	2	29.40	29.45	-2	3,761	-0.05%
2023/03/02	2	29.35	3	29.35	29.35	-1	3,760	-0.03%
2023/02/24	1	29.35	0	0.00	29.40	1	3,679	0.03%
2023/02/22	1	29.20	0	0.00	29.20	1	3,596	0.03%
2023/02/17	1	29.00	6	29.05	29.05	-5	3,672	-0.14%
2023/02/14	1	29.00	0	0.00	29.00	1	3,792	0.03%
2023/02/13	0	0.00	2	28.80	28.95	-2	3,800	-0.05%
2023/02/08	0	0.00	10	28.95	28.95	-10	3,795	-0.26%
2023/02/03	2	29.28	0	0.00	29.35	2	3,728	0.05%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/12	0.1	28.75	0	0.00	28.65	0.1	3,432	0.00%
2023/01/11	3	28.95	0	0.00	28.90	3	3,418	0.09%
2023/01/10	0	0.00	3	29.22	29.30	-3	3,432	-0.09%
2023/01/09	0	0.00	5	29.15	29.20	-5	3,422	-0.15%
2023/01/06	0	0.00	1	29.15	29.00	-1	3,411	-0.03%
2022/12/28	1	28.85	0	0.00	28.95	1	3,455	0.03%
2022/12/26	0	0.00	1	29.10	29.00	-1	3,491	-0.03%
2022/12/22	1	28.70	0	0.00	28.90	1	3,591	0.03%
2022/12/19	0	0.00	2	29.40	29.05	-2	3,608	-0.06%
2022/12/16	2	28.95	9	29.18	29.45	-7	3,553	-0.20%
2022/12/15	0	0.00	2	29.13	29.15	-2	3,477	-0.06%
2022/12/14	2	28.85	1	28.85	28.95	1	3,395	0.03%
2022/12/13	2	28.40	6	28.50	28.45	-4	3,325	-0.12%
2022/12/12	0	0.00	2	28.50	28.60	-2	3,296	-0.06%
2022/12/09	5	28.50	0	0.00	28.50	5	3,384	0.15%
2022/12/06	5	28.50	0	0.00	28.30	5	3,387	0.15%
2022/12/02	2	28.58	0	0.00	28.60	2	3,343	0.06%
2022/11/25	3	28.38	2	28.50	28.55	1	3,126	0.03%
2022/11/24	5	28.10	3	28.20	28.35	2	3,110	0.06%
2022/11/18	1	28.00	1	28.20	28.00	0	3,116	0.00%
2022/11/16	6	28.33	0	0.00	28.20	6	3,105	0.19%
2022/11/15	0	0.00	2	28.50	28.60	-2	3,055	-0.07%
2022/11/09	0	0.00	1	28.00	28.20	-1	2,910	-0.03%
2022/11/07	1	27.80	1	27.80	27.95	0	2,880	0.00%
2022/11/02	0	0.00	2	27.90	27.80	-2	2,888	-0.07%
2022/11/01	0	0.00	5	28.15	27.85	-5	2,895	-0.17%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/26	0	0.00	1.1	27.89	27.80	-1.1	2,983	-0.04%
2022/10/25	0.1	27.50	0	0.00	27.55	0.1	2,983	0.00%
2022/10/19	1	27.85	0	0.00	27.55	1	2,947	0.03%
2022/10/17	0.1	27.60	0	0.00	27.35	0.1	2,884	0.00%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0	0.00	13	28.35	28.45	-13	3,236	-0.40%
2022/09/29	1	28.10	0	0.00	28.25	1	3,301	0.03%
2022/09/27	1	28.45	1	28.25	28.50	0	3,299	0.00%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/19	1	28.60	0	0.00	28.60	1	3,307	0.03%
2022/09/12	0	0.00	4	28.89	29.00	-4	3,165	-0.13%
2022/09/07	2	28.35	0	0.00	28.45	2	3,213	0.06%
2022/09/06	5	28.38	0	0.00	28.45	5	3,207	0.16%
2022/08/30	0	0.00	1	28.85	28.85	-1	3,229	-0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/23	1	28.85	0	0.00	28.95	1	3,427	0.03%
2022/08/16	0.3	28.90	21	28.90	28.95	-20.7	3,534	-0.59%
2022/08/15	0	0.00	5	28.90	28.90	-5	3,592	-0.14%
2022/08/12	2	28.80	1	28.80	28.85	1	3,616	0.03%
2022/08/11	0	0.00	16	28.97	28.95	-16	3,650	-0.44%
2022/08/08	1	28.95	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0.1	28.90	0	0.00	28.90	0.1	3,775	0.00%
2022/08/03	0.1	29.00	0	0.00	28.70	0.1	3,867	0.00%
2022/08/02	1.3	28.77	0	0.00	28.95	1.3	3,908	0.03%
2022/08/01	0.1	29.05	0	0.00	29.00	0.1	3,926	0.00%
2022/07/29	0	0.00	20	29.05	29.25	-20	3,954	-0.51%
2022/07/28	1.2	29.13	2	29.08	29.15	-0.9	3,950	-0.02%
2022/07/27	0	0.00	2	29.20	29.25	-2	3,948	-0.05%
2022/07/22	0	0.00	5	29.25	29.25	-5	4,020	-0.12%
2022/07/21	5	29.25	0	0.00	29.20	5	4,054	0.12%
2022/07/19	6	29.48	4.1	29.57	29.35	2	4,022	0.05%
2022/07/18	10	29.45	2	29.45	29.45	8	3,999	0.20%
2022/07/15	2	29.10	2	29.40	29.30	0	3,957	0.00%
2022/07/14	0	0.00	22	29.54	29.30	-22	3,930	-0.56%
2022/07/13	30	28.73	0	0.00	28.90	30	3,759	0.80%
2022/07/12	0	0.00	3	28.57	28.65	-3	3,668	-0.08%
2022/07/11	0	0.00	0	28.55	28.55	0	3,618	0.00%
2022/07/08	1	28.60	1	28.70	28.60	0	3,620	0.00%
2022/07/07	0	0.00	1	28.30	28.10	-1	3,567	-0.03%
2022/06/23	0	0.00	1	27.40	27.50	-1	3,434	-0.03%
2022/06/22	0	0.00	2	27.60	27.70	-2	3,415	-0.06%
2022/06/16	2	28.00	1	28.00	27.70	1	3,369	0.03%
2022/06/14	0	27.60	0	0.00	27.50	0	3,504	0.00%
2022/06/13	0	0.00	1	27.60	27.50	-1	3,501	-0.03%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/06	1	28.00	0	0.00	28.20	1	3,439	0.03%
2022/06/02	1	27.85	0	0.00	28.15	1	3,523	0.03%
2022/06/01	0	0.00	1	27.85	27.80	-1	3,619	-0.03%
2022/05/31	0	0.00	5	28.10	27.70	-5	3,647	-0.14%
2022/05/27	0	0.00	2	28.25	28.15	-2	3,498	-0.06%
2022/05/26	2	27.75	0	0.00	27.75	2	3,500	0.06%
2022/05/25	0	0.00	3	27.95	28.00	-3	3,579	-0.08%
2022/05/20	0	0.00	0.1	27.55	27.85	-0.1	3,594	0.00%
2022/05/19	0.1	27.20	0	0.00	27.55	0.1	3,589	0.00%
2022/05/12	12.1	26.63	53	26.35	26.30	-40.9	3,646	-1.12%
2022/05/11	3	26.98	0	0.00	26.95	3	3,534	0.08%
2022/05/09	16	27.44	0	0.00	27.25	16	3,507	0.46%
2022/05/06	2	27.80	0	0.00	27.70	2	3,499	0.06%
2022/05/03	4	27.88	0	0.00	27.85	4	3,652	0.11%
2022/04/29	26	28.02	0	0.00	28.00	26	3,684	0.71%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/26	2	28.20	0	0.00	28.25	2	3,831	0.05%
2022/04/25	0.1	28.25	5	28.17	28.20	-5	3,857	-0.13%
2022/04/22	1	28.25	2	28.50	28.55	-1	3,853	-0.03%
2022/04/20	0	0.00	4	28.55	28.55	-4	3,846	-0.10%
2022/04/19	2	28.30	0	0.00	28.30	2	3,828	0.05%
2022/04/14	1	28.60	0	0.00	28.65	1	3,841	0.03%
2022/04/13	2	28.50	35	28.55	28.65	-33	3,838	-0.86%
2022/04/12	10	28.15	2	28.30	28.35	8	3,810	0.21%
2022/04/11	25	28.28	0	0.00	28.30	25	3,797	0.66%
2022/04/07	0	0.00	1	28.50	28.45	-1	3,739	-0.03%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/22	0	0.00	1	29.10	29.20	-1	3,850	-0.03%
2022/03/21	1	29.05	0	0.00	29.10	1	3,894	0.03%
2022/03/17	0	0.00	2	28.95	28.90	-2	3,868	-0.05%
2022/03/16	0	0.00	4	28.40	28.45	-4	3,859	-0.10%
2022/03/15	1	28.35	0	0.00	28.45	1	3,883	0.03%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/10	0	0.00	10	28.60	28.65	-10	3,951	-0.25%
2022/03/09	6	28.26	5	28.40	28.20	1	3,972	0.03%
2022/03/08	1	28.20	0	0.00	28.05	1	4,013	0.02%
2022/03/07	1	28.55	3	28.70	28.50	-2	3,964	-0.05%
2022/03/04	5	29.15	0	0.00	29.20	5	4,107	0.12%
2022/03/03	0	0.00	2	29.20	29.35	-2	4,174	-0.05%
2022/03/02	5	29.30	0	0.00	29.55	5	4,289	0.12%
2022/03/01	0	0.00	2	29.50	29.50	-2	4,511	-0.04%
2022/02/24	3	29.10	1	29.05	29.00	2	4,470	0.04%
2022/02/23	2	29.30	0	0.00	29.15	2	4,498	0.04%
2022/02/22	5	29.00	1	29.05	29.20	4	4,574	0.09%
2022/02/21	1	29.25	0	0.00	29.30	1	4,613	0.02%
2022/02/18	4	29.49	2	29.55	29.45	2	4,726	0.04%
2022/02/17	1	29.50	12	29.46	29.50	-11	4,710	-0.23%
2022/02/16	0	0.00	1.1	29.10	29.05	-1.1	4,603	-0.02%
2022/02/15	0	0.00	1	29.00	29.00	-1	4,604	-0.02%
2022/02/14	1.1	28.91	0	0.00	29.00	1.1	4,605	0.02%
2022/02/10	1	28.95	2	29.03	29.20	-1	4,715	-0.02%
2022/02/09	1	28.80	0	0.00	29.15	1	4,741	0.02%
2022/01/25	1	28.10	0	0.00	28.15	1	4,681	0.02%
2022/01/24	3	28.33	5	28.20	28.45	-2	4,593	-0.04%
2022/01/21	10	28.50	0	0.00	28.55	10	4,594	0.22%
2022/01/20	9	28.76	0	0.00	28.85	9	4,513	0.20%
2022/01/19	11	28.85	0	0.00	28.80	11	4,486	0.25%
2022/01/17	1	29.05	1	29.10	29.10	0	4,323	0.00%
2022/01/14	0	0.00	7	29.20	29.25	-7	4,292	-0.16%
2022/01/11	1	29.25	0	0.00	29.35	1	4,340	0.02%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/05	0	0.00	1	29.35	29.30	-1	4,417	-0.02%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	0	0.00	1	29.25	29.40	-1	4,446	-0.02%
2021/12/30	1	29.55	1	29.50	29.60	0	4,471	0.00%
2021/12/29	2	29.58	6	29.60	29.60	-4	4,509	-0.09%
2021/12/28	0	0.00	12	29.50	29.60	-12	4,531	-0.26%
2021/12/23	1	29.40	1	29.40	29.35	0	4,633	0.00%
2021/12/22	0	0.00	4	29.39	29.35	-4	4,658	-0.09%
2021/12/17	4	29.15	0.5	29.45	29.15	3.5	4,654	0.08%
2021/12/16	0	0.00	1	29.35	29.45	-1	4,569	-0.02%
2021/12/15	21	29.22	0	0.00	29.15	21	4,654	0.45%
2021/12/14	4	29.33	0	0.00	29.30	4	4,733	0.08%
2021/12/13	6	29.54	0	0.00	29.50	6	4,694	0.13%
2021/12/10	2	29.78	6	29.85	29.75	-4	4,656	-0.09%
2021/12/09	7	29.89	0	0.00	29.90	7	4,645	0.15%
2021/12/08	2	29.80	0	0.00	29.75	2	4,602	0.04%
2021/12/07	1.3	29.46	0	0.00	29.65	1.3	4,572	0.03%
2021/12/06	4	29.54	0	0.00	29.55	4	4,555	0.09%
2021/12/03	1	29.70	0	0.00	29.65	1	4,539	0.02%
2021/12/02	2.2	29.65	0	0.00	29.90	2.2	4,519	0.05%
2021/12/01	3	29.77	1	29.80	29.90	2	4,464	0.04%
2021/11/30	1	29.65	5	30.10	29.65	-4	4,428	-0.09%
2021/11/29	3	29.57	20	29.55	29.50	-17	4,170	-0.41%
2021/11/26	4	30.20	3	30.07	30.05	1	4,078	0.02%
2021/11/25	7	30.28	6	30.32	30.60	1	3,994	0.03%
2021/11/24	1	29.90	3	30.00	29.95	-2	3,739	-0.05%
2021/11/23	0	0.00	5	29.74	29.60	-5	3,665	-0.14%
2021/11/22	8	29.64	5	29.68	29.70	3	3,635	0.08%
2021/11/19	0	0.00	6	29.50	29.40	-6	3,579	-0.17%
2021/11/18	0	0.00	5	29.35	29.35	-5	3,531	-0.14%
2021/11/17	2	29.20	62	29.20	29.20	-60	3,482	-1.72%
2021/11/15	5	29.13	100	29.11	29.15	-95	3,440	-2.76%
2021/11/12	20	29.13	0	0.00	29.20	20	3,471	0.58%
2021/11/11	1	29.20	1	29.15	29.20	0	3,512	0.00%
2021/11/10	5	29.15	2	29.25	29.25	3	3,582	0.08%
2021/11/09	2	29.28	20	29.30	29.35	-18	3,603	-0.50%
2021/11/08	0	0.00	10	29.08	29.15	-10	3,517	-0.28%
2021/11/05	5	28.90	0	0.00	29.05	5	3,502	0.14%
2021/11/03	7	29.00	0	0.00	29.00	7	3,500	0.20%
2021/11/02	3	28.98	10	28.95	28.95	-7	3,476	-0.20%
2021/11/01	1.5	29.05	10	29.05	29.00	-8.5	3,435	-0.25%
2021/10/29	2	28.93	0	0.00	29.05	2	3,419	0.06%
2021/10/28	8	29.04	0	0.00	29.05	8	3,380	0.24%
2021/10/27	20	29.10	0	0.00	29.10	20	3,384	0.59%
2021/10/26	0	0.00	2	29.25	29.25	-2	3,395	-0.06%
2021/10/25	4	29.26	0	0.00	29.25	4	3,393	0.12%
2021/10/21	2	29.40	0	0.00	29.35	2	3,498	0.06%
2021/10/20	12	29.37	2	29.45	29.35	10	3,562	0.28%
2021/10/19	4	29.44	2	29.45	29.35	2	3,699	0.05%
2021/10/18	5	29.45	0	0.00	29.30	5	3,686	0.14%
2021/10/14	1	28.95	6	28.98	28.85	-5	3,685	-0.14%
2021/10/13	0	0.00	2	28.90	28.85	-2	3,701	-0.05%
2021/10/12	2	28.75	0	0.00	28.85	2	3,718	0.05%
2021/10/07	3	29.15	2	29.20	29.15	1	3,704	0.03%
2021/10/06	0	0.00	1	28.90	28.85	-1	3,682	-0.03%
2021/10/05	5	29.00	1	29.00	29.00	4	3,641	0.11%
2021/10/04	9	29.03	1	29.05	29.00	8	3,646	0.22%
2021/10/01	1	29.20	0	0.00	29.20	1	3,611	0.03%
2021/09/30	1	29.55	0	0.00	29.60	1	3,587	0.03%
2021/09/29	2	29.50	1	29.50	29.60	1	3,609	0.03%
2021/09/27	0	0.00	1	30.00	29.85	-1	3,621	-0.03%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/22	5	29.13	4	29.48	29.35	1	3,673	0.03%
2021/09/17	0	0.00	3	30.00	29.20	-3	3,572	-0.08%
2021/09/14	6	29.80	1	29.80	29.90	5	3,537	0.14%
2021/09/10	0	0.00	5	29.59	29.75	-5	3,691	-0.14%
2021/09/08	1	29.60	3	29.52	29.65	-2	4,007	-0.05%
2021/09/07	1	29.65	2	29.65	29.75	-1	4,009	-0.02%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/03	2	30.00	3	30.05	30.05	-1	4,038	-0.02%
2021/09/01	1	30.20	0	0.00	30.15	1	4,071	0.02%
2021/08/31	1	30.00	5	29.91	30.20	-4	4,111	-0.10%
2021/08/27	0	0.00	4	29.86	29.90	-4	4,114	-0.10%
2021/08/24	0	0.00	1	29.80	29.80	-1	4,251	-0.02%
2021/08/23	0	0.00	2	29.05	29.40	-2	4,287	-0.05%
2021/08/20	2	28.90	0	0.00	28.80	2	4,336	0.05%
2021/08/19	5	29.20	0	0.00	29.05	5	4,446	0.11%
2021/08/18	1	28.85	1	28.90	29.30	0	4,412	0.00%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	2	29.05	0	0.00	29.10	2	4,374	0.05%
2021/08/03	0	0.00	1	30.40	30.40	-1	5,437	-0.02%
2021/07/29	0	0.00	13	30.11	30.40	-13	5,575	-0.23%
2021/07/28	4	29.89	1.2	29.90	29.90	2.8	5,600	0.05%
2021/07/27	1	30.15	15	30.22	30.15	-14	5,673	-0.25%
2021/07/26	3.2	30.43	1	30.80	30.55	2.2	5,761	0.04%
2021/07/23	1	30.50	10	30.57	30.90	-9	5,757	-0.16%
2021/07/22	2	30.10	1	30.10	30.10	1	5,656	0.02%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	0	0.00	5	30.00	29.95	-5	5,753	-0.09%
2021/07/19	1	29.90	1	30.10	30.15	0	5,792	0.00%
2021/07/16	1	29.95	0	0.00	29.90	1	5,893	0.02%
2021/07/14	2	29.65	2	29.78	29.70	0	6,122	0.00%
2021/07/13	4	29.78	2	29.73	29.80	2	6,243	0.03%
2021/07/12	10	29.80	0	0.00	29.70	10	6,279	0.16%
2021/07/09	0	0.00	1	29.65	29.85	-1	6,341	-0.02%
2021/07/08	3	29.88	0	0.00	29.95	3	6,355	0.05%
2021/07/06	4.1	30.15	1	30.15	29.95	3.1	6,432	0.05%
2021/07/05	1	29.80	0	0.00	29.95	1	6,447	0.02%
2021/07/02	0	0.00	3	29.77	29.80	-3	6,506	-0.05%
2021/07/01	1	29.75	0	0.00	29.90	1	6,520	0.02%
2021/06/30	0	0.00	2	29.90	29.90	-2	6,573	-0.03%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/24	1	29.95	0	0.00	29.95	1	6,815	0.01%
2021/06/23	50	30.00	14	29.88	30.00	36	6,835	0.53%
2021/06/22	0	0.00	2	29.93	29.70	-2	6,812	-0.03%
2021/06/21	24	29.36	1	29.65	29.45	23	6,801	0.34%
2021/06/18	4	29.15	0	0.00	29.00	4	6,780	0.06%
2021/06/15	1	29.75	13	29.81	29.75	-12	6,819	-0.18%
2021/06/10	1	29.35	0	0.00	29.40	1	6,918	0.01%
2021/06/09	0	0.00	1	29.35	29.35	-1	6,951	-0.01%
2021/06/08	4	29.15	1	29.55	29.15	3	6,975	0.04%
2021/06/07	13	29.40	0.1	29.42	29.20	12.9	6,996	0.18%
2021/06/04	0	0.00	12	29.91	30.00	-12	6,962	-0.17%
2021/06/03	1	30.20	3	30.00	30.15	-2	7,030	-0.03%
2021/06/02	0	0.00	9	30.13	30.20	-9	7,036	-0.13%
2021/06/01	1	29.80	30	29.58	29.95	-29	7,048	-0.41%
2021/05/31	13	29.31	12	29.36	29.45	1	7,120	0.01%
2021/05/28	6	28.71	10	28.95	28.90	-4	7,173	-0.06%
2021/05/27	15	28.40	2	28.60	29.25	13	7,192	0.18%
2021/05/26	5	28.20	0	0.00	28.25	5	7,304	0.07%
2021/05/25	2	28.30	0	0.00	28.30	2	7,453	0.03%
2021/05/24	12	28.06	4	28.10	28.10	8	7,517	0.11%
2021/05/21	3	28.02	0	0.00	28.10	3	7,633	0.04%
2021/05/20	1	28.20	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0	0.00	6	28.27	28.50	-6	7,659	-0.08%
2021/05/18	14	27.66	0	0.00	27.85	14	7,698	0.18%
2021/05/17	7	27.14	0	0.00	27.00	7	7,688	0.09%
2021/05/14	7	28.74	11	28.64	28.85	-4	7,554	-0.05%
2021/05/13	22	28.15	6	28.70	28.30	16	7,532	0.21%
2021/05/12	77.2	28.83	1	29.30	28.65	76.2	7,417	1.03%
2021/05/11	4	30.26	10	30.54	30.10	-6	7,151	-0.08%
2021/05/10	3	31.20	13	31.25	31.25	-10	7,034	-0.14%
2021/05/07	2	30.90	0	0.00	31.00	2	7,155	0.03%
2021/05/06	1	30.50	0	0.00	30.60	1	7,185	0.01%
2021/05/05	0	0.00	6	30.35	30.55	-6	7,199	-0.08%
2021/05/04	6	30.45	13	30.45	30.35	-7	7,239	-0.10%
2021/05/03	1	31.30	3	31.17	30.75	-2	7,182	-0.03%
2021/04/29	0	0.00	4	31.36	31.45	-4	7,163	-0.06%
2021/04/28	50	31.30	1	31.35	31.40	49	7,180	0.68%
2021/04/22	0	0.00	1	31.25	31.25	-1	7,521	-0.01%
2021/04/21	2	31.48	1	31.40	31.35	1	7,460	0.01%
2021/04/20	17	31.51	6	31.44	31.55	11	7,485	0.15%
2021/04/19	1	31.15	5	31.18	31.25	-4	7,449	-0.05%
2021/04/16	0	0.00	13	30.71	30.90	-13	7,421	-0.18%
2021/04/15	10	30.60	0	0.00	30.60	10	7,513	0.13%
2021/04/14	1	30.65	2	30.60	30.65	-1	7,534	-0.01%
2021/04/13	0	0.00	5	30.74	30.70	-5	7,633	-0.07%
2021/04/12	2	30.80	0	0.00	30.85	2	7,651	0.03%
2021/04/09	3	30.85	1	30.85	30.90	2	7,706	0.03%
2021/04/08	12	31.06	1	30.85	31.00	11	7,763	0.14%
2021/04/07	7	30.85	12	30.86	31.00	-5	7,769	-0.06%
2021/04/06	7	31.01	3	30.90	30.85	4	7,797	0.05%
2021/04/01	14	31.17	0	0.00	31.10	14	7,933	0.18%
2021/03/31	9	31.38	1	31.25	31.45	8	7,876	0.10%
2021/03/30	0	0.00	2	30.90	31.00	-2	7,810	-0.03%
2021/03/29	2	30.68	2	30.50	30.85	0	7,880	0.00%
2021/03/26	1	30.60	0	0.00	30.50	1	7,962	0.01%
2021/03/25	4	30.55	3	30.58	30.60	1	8,025	0.01%
2021/03/24	5	30.53	2	30.58	30.70	3	8,075	0.04%
2021/03/23	2	30.63	0	0.00	30.55	2	8,033	0.02%
2021/03/22	2	30.83	0	0.00	30.75	2	8,075	0.02%
2021/03/19	2	30.43	0	0.00	31.20	2	8,107	0.02%
2021/03/18	2	30.93	6.2	30.88	30.80	-4.2	8,015	-0.05%
2021/03/17	3	30.70	0	0.00	30.50	3	7,980	0.04%
2021/03/16	0	0.00	6	30.62	30.65	-6	8,002	-0.07%
2021/03/12	5	30.75	1	30.65	30.80	4	8,125	0.05%
2021/03/11	0	0.00	8.1	30.90	30.85	-8.1	8,197	-0.10%
2021/03/10	1	30.90	10	30.90	30.75	-9	8,288	-0.11%
2021/03/09	1	30.75	0	0.00	30.75	1	8,363	0.01%
2021/03/05	2	30.60	0	0.00	30.60	2	8,433	0.02%
2021/03/04	9	30.46	0	0.00	30.40	9	8,620	0.10%
2021/03/03	2	30.85	1	30.70	31.00	1	8,552	0.01%
2021/03/02	2	30.50	0	0.00	30.50	2	8,487	0.02%
2021/02/26	8	30.69	0	31.00	30.15	8	8,495	0.09%
2021/02/24	12.1	30.88	5	30.90	30.65	7.1	8,213	0.09%
2021/02/23	12	30.49	0	0.00	30.70	12	8,214	0.15%
2021/02/22	0	0.00	15	30.10	30.05	-15	8,151	-0.18%
2021/02/19	1	29.90	2	29.75	30.00	-1	8,149	-0.01%
2021/02/18	0	0.00	3	29.97	29.85	-3	8,177	-0.04%
2021/02/17	10	29.80	4	29.69	29.80	6	8,166	0.07%
2021/02/05	0	0.00	2	29.15	29.40	-2	8,095	-0.02%
2021/02/02	2	28.90	1	28.75	29.15	1	8,300	0.01%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	4	29.00	0	0.00	28.90	4	8,297	0.05%
2021/01/27	5	29.50	0	0.00	29.25	5	8,114	0.06%
2021/01/26	0	0.00	27	29.05	29.20	-27	8,064	-0.33%
2021/01/25	0	0.00	5	29.10	29.20	-5	7,998	-0.06%
2021/01/22	4	29.11	2	29.05	29.15	2	7,970	0.03%
2021/01/21	6	29.20	0	0.00	29.10	6	7,896	0.08%
2021/01/20	17	29.39	4	29.10	29.05	13	7,834	0.17%
2021/01/19	2	29.98	7	29.95	30.00	-5	7,606	-0.07%
2021/01/18	7	29.99	1	30.00	30.05	6	7,515	0.08%
2021/01/15	10	30.40	14	30.39	30.30	-4	7,417	-0.05%
2021/01/13	2	30.50	0	0.00	30.50	2	7,286	0.03%
2021/01/12	3	30.43	3	30.40	30.65	0	7,175	0.00%
2021/01/11	0	0.00	1	30.65	30.70	-1	7,046	-0.01%
2021/01/08	4	30.46	1	30.55	30.70	3	6,961	0.04%
2021/01/07	5	30.70	3	30.70	30.75	2	6,847	0.03%
2021/01/06	6	30.51	1	30.55	30.55	5	6,764	0.07%
2021/01/05	9	30.88	4	30.80	30.75	5	6,625	0.08%
2021/01/04	20	31.25	1	31.15	31.10	19	6,574	0.29%
2020/12/31	11	31.70	2	31.70	31.70	9	6,471	0.14%
2020/12/30	1.1	31.29	1	31.20	31.40	0.1	6,357	0.00%
2020/12/29	3	31.20	2	31.40	31.30	1	6,295	0.02%
2020/12/28	19	31.43	4	31.35	31.30	15	6,252	0.24%
2020/12/25	0.2	30.80	2	30.85	30.90	-1.8	6,079	-0.03%
2020/12/24	1	30.65	4	30.85	30.75	-3	6,060	-0.05%
2020/12/23	11	30.29	1	30.25	30.55	10	6,010	0.17%
2020/12/22	9	30.88	0	0.00	30.50	9	5,905	0.15%
2020/12/21	2	31.00	5	31.20	31.20	-3	5,914	-0.05%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/17	9	30.69	10	30.70	30.70	-1	5,766	-0.02%
2020/12/15	13	30.62	0	0.00	30.40	13	5,726	0.23%
2020/12/11	16	30.85	0	0.00	30.75	16	5,561	0.29%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/09	1	30.90	0	0.00	30.85	1	5,395	0.02%
2020/12/08	3	31.00	0	0.00	30.95	3	5,338	0.06%
2020/12/07	5	31.34	0	0.00	31.25	5	5,214	0.10%
2020/12/04	2	31.65	1	31.70	31.60	1	5,173	0.02%
2020/12/03	4.2	31.37	1	31.25	31.30	3.2	5,041	0.06%
2020/12/02	10	31.05	0	0.00	31.05	10	4,954	0.20%
2020/12/01	1	31.25	0	0.00	31.10	1	4,894	0.02%
2020/11/30	5	31.06	0	0.00	31.45	5	4,828	0.10%
2020/11/26	5	31.16	0	0.00	31.20	5	4,538	0.11%
2020/11/25	7	31.39	5	31.20	31.30	2	4,576	0.04%
2020/11/24	13	31.31	0	0.00	31.35	13	4,495	0.29%
2020/11/20	0	0.00	1	31.25	31.40	-1	4,370	-0.02%
2020/11/19	1	31.45	0	0.00	31.45	1	4,340	0.02%
2020/11/18	2	31.70	0	0.00	31.80	2	4,278	0.05%
2020/11/13	0	0.00	1	31.10	31.30	-1	4,215	-0.02%
2020/11/12	1	31.40	15	31.60	31.45	-14	4,230	-0.33%
2020/11/11	2	31.65	2	31.70	31.70	0	4,260	0.00%
2020/11/10	5	31.90	7	31.66	31.60	-2	4,349	-0.05%
2020/11/06	1	30.20	0	0.00	30.30	1	4,112	0.02%
2020/11/05	1	30.10	0	0.00	30.20	1	4,152	0.02%
2020/11/02	0	30.35	20	30.20	30.25	-20	4,339	-0.46%
2020/10/30	1	30.10	1	30.15	30.25	0	4,412	0.00%
2020/10/29	1	30.20	1	30.15	30.25	0	4,404	0.00%
2020/10/28	1	30.45	0	0.00	30.50	1	4,456	0.02%
2020/10/27	0	0.00	30	30.90	30.80	-30	4,523	-0.66%
2020/10/26	3	30.87	0	0.00	30.90	3	4,566	0.07%
2020/10/23	30	30.65	0	0.00	30.50	30	4,647	0.65%
2020/10/21	0	0.00	1	30.55	30.55	-1	4,761	-0.02%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	1	30.65	0	0.00	30.65	1	4,774	0.02%
2020/10/13	0	0.00	1	30.75	30.85	-1	4,789	-0.02%
2020/10/12	3	31.08	2	31.10	31.10	1	4,868	0.02%
2020/10/05	5	31.85	0	0.00	31.55	5	5,241	0.10%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/29	4	31.36	3	31.45	31.40	1	5,471	0.02%
2020/09/28	3	31.38	0	0.00	31.35	3	5,586	0.05%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	8	30.54	0	0.00	30.35	8	5,649	0.14%
2020/09/23	4	31.55	0	0.00	31.55	4	5,589	0.07%
2020/09/22	4	31.65	0	0.00	31.60	4	5,664	0.07%
2020/09/21	1	32.00	1	32.00	31.90	0	5,691	0.00%
2020/09/18	3	31.85	0	0.00	32.00	3	5,704	0.05%
2020/09/17	1	32.25	0	0.00	32.00	1	5,739	0.02%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/09	1	32.15	1	31.80	32.15	0	6,405	0.00%
2020/09/08	3	32.43	0	0.00	32.40	3	6,434	0.05%
2020/09/03	10	32.70	1	32.55	32.55	9	6,689	0.13%
2020/09/02	1	32.40	0	0.00	32.45	1	6,747	0.01%
2020/09/01	2	32.35	0	0.00	32.35	2	6,902	0.03%
2020/08/26	0	0.00	1	32.90	32.85	-1	7,156	-0.01%
2020/08/25	3	33.07	0	0.00	33.00	3	7,334	0.04%
2020/08/24	1	32.35	2	32.40	32.35	-1	7,559	-0.01%
2020/08/21	3	32.58	3	32.60	32.60	0	7,857	0.00%
2020/08/20	11	32.26	1	32.50	32.35	10	8,286	0.12%
2020/08/18	1	33.65	0	0.00	33.45	1	8,829	0.01%
2020/08/17	2	34.00	2	33.90	33.95	0	8,870	0.00%
2020/08/14	3	33.33	0	0.00	33.95	3	9,002	0.03%
2020/08/13	3	32.62	0	0.00	32.70	3	8,977	0.03%
2020/08/12	3	32.35	0	0.00	32.25	3	9,114	0.03%
2020/08/11	5	32.28	0	0.00	32.20	5	9,109	0.05%
2020/08/10	0	0.00	21	32.40	32.60	-21	9,056	-0.23%
2020/08/07	13	32.72	11	32.63	32.45	2	9,038	0.02%
2020/08/06	7	33.44	2	33.60	33.00	5	8,906	0.06%
2020/08/05	16	33.59	2	33.50	33.30	14	8,831	0.16%
2020/08/03	5	33.00	0	0.00	32.95	5	8,789	0.06%
2020/07/31	13	33.65	0	0.00	33.30	13	8,736	0.15%
2020/07/29	19	34.03	1	33.75	33.55	18	8,611	0.21%
2020/07/28	4	33.55	16	33.50	33.80	-12	8,578	-0.14%
2020/07/27	1	34.15	2	34.05	34.05	-1	8,606	-0.01%
2020/07/24	0	0.00	1	34.60	34.60	-1	8,637	-0.01%
2020/07/23	4	34.69	10	34.70	34.80	-6	8,675	-0.07%
2020/07/22	7	34.89	0	0.00	34.80	7	8,716	0.08%
2020/07/21	0	0.00	1	35.00	34.95	-1	8,690	-0.01%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/17	0	0.00	7	34.94	35.00	-7	8,719	-0.08%
2020/07/16	1	34.85	5	34.90	34.80	-4	8,743	-0.05%
2020/07/15	3	35.42	2	35.20	35.25	1	8,686	0.01%
2020/07/14	6	34.83	2	34.95	34.70	4	8,641	0.05%
2020/07/13	2	35.20	4	35.15	35.20	-2	8,580	-0.02%
2020/07/10	5	35.60	15	35.55	35.40	-10	8,536	-0.12%
2020/07/09	8	36.28	1	36.40	36.05	7	8,495	0.08%
2020/07/08	1	36.25	4	36.50	36.55	-3	8,401	-0.04%
2020/07/07	1	36.95	0	0.00	37.15	1	8,331	0.01%
2020/07/06	1	37.10	0	0.00	37.15	1	8,400	0.01%
2020/07/03	10	37.03	0	0.00	37.05	10	8,455	0.12%
2020/07/01	15	36.66	0	0.00	36.50	15	8,500	0.18%
2020/06/30	2	36.45	0	0.00	36.50	2	8,447	0.02%
2020/06/24	1	37.05	0	0.00	36.85	1	8,512	0.01%
2020/06/23	1	36.25	20	36.50	36.55	-19	8,468	-0.22%
2020/06/22	10	36.35	4	36.48	36.15	6	8,436	0.07%
2020/06/19	8	36.95	4	36.99	36.50	4	8,394	0.05%
2020/06/18	10	36.85	0	0.00	36.80	10	8,374	0.12%
2020/06/17	5	37.11	0	0.00	37.20	5	8,354	0.06%
2020/06/16	1	37.20	2	37.30	37.55	-1	8,408	-0.01%
2020/06/15	3	37.32	2	37.45	37.05	1	8,556	0.01%
2020/06/12	31	37.46	6	37.40	37.50	25	8,674	0.29%
2020/06/11	1	38.35	19	37.98	38.00	-18	8,813	-0.20%
2020/06/10	8	38.58	0	0.00	38.50	8	8,780	0.09%
2020/06/09	4	38.58	2	38.45	38.50	2	9,065	0.02%
2020/06/08	3	38.70	1	38.65	38.75	2	9,199	0.02%
2020/06/05	7	38.49	8	38.51	38.65	-1	9,102	-0.01%
2020/06/04	1	38.30	1	38.30	38.40	0	9,142	0.00%
2020/06/03	4	38.43	1	38.60	38.40	3	9,192	0.03%
2020/06/02	5	38.10	3	38.15	38.15	2	9,169	0.02%
2020/06/01	6	38.48	5	38.60	38.30	1	9,129	0.01%
2020/05/29	18	37.94	4	37.94	37.70	14	9,010	0.16%
2020/05/28	7	38.52	23	39.60	38.45	-16	8,816	-0.18%
2020/05/27	6	39.28	23	39.32	39.30	-17	8,620	-0.20%
2020/05/26	12	38.14	10.7	38.02	38.25	1.3	8,258	0.02%
2020/05/25	2	36.35	22	37.00	37.30	-20	8,000	-0.25%
2020/05/22	3	35.77	0	0.00	35.45	3	7,693	0.04%
2020/05/21	16	35.81	1	35.65	36.10	15	7,691	0.20%
2020/05/20	3	35.02	16	34.79	35.10	-13	7,521	-0.17%
2020/05/19	2	34.68	1	34.70	34.55	1	7,388	0.01%
2020/05/18	1	33.50	0	0.00	33.80	1	7,228	0.01%
2020/05/15	5	33.45	2	33.60	33.50	3	7,222	0.04%
2020/05/13	5	33.45	5	33.72	33.90	0	7,230	0.00%
2020/05/12	10	33.45	1	33.50	33.40	9	7,238	0.12%
2020/05/11	1	34.15	1	33.95	33.85	0	7,256	0.00%
2020/05/08	1	33.50	0	0.00	33.50	1	7,211	0.01%
2020/05/07	3	33.40	0	0.00	33.45	3	7,261	0.04%
2020/05/06	5	33.40	0	0.00	33.40	5	7,249	0.07%
2020/05/05	3	33.42	0	0.00	33.35	3	7,266	0.04%
2020/05/04	1	33.00	3	33.32	33.45	-2	7,260	-0.03%
2020/04/30	9	34.14	15	34.38	34.10	-6	7,241	-0.08%
2020/04/29	3	33.50	1	34.00	34.00	2	7,203	0.03%
2020/04/28	24	32.76	13	32.90	33.05	11	7,169	0.15%
2020/04/27	2	31.90	6	32.08	32.25	-4	7,344	-0.05%
2020/04/23	0	0.00	4	31.70	31.75	-4	7,357	-0.05%
2020/04/22	3	31.05	0.2	31.70	31.60	2.8	7,357	0.04%
2020/04/21	2	31.68	0	0.00	31.50	2	7,353	0.03%
2020/04/20	6	32.10	10	32.30	32.35	-4	7,329	-0.05%
2020/04/17	2	32.45	10	32.60	32.25	-8	7,385	-0.11%
2020/04/16	1	32.30	13	32.08	32.15	-12	7,387	-0.16%
2020/04/15	23	32.21	22	32.20	32.45	1	7,373	0.01%
2020/04/13	12	31.41	4	31.10	31.05	8	7,312	0.11%
2020/04/10	1	31.50	1	31.30	31.65	0	7,340	0.00%
2020/04/09	5	31.90	0	0.00	31.65	5	7,379	0.07%
2020/04/08	1	29.95	5	29.80	30.00	-4	7,202	-0.06%
2020/04/07	13	28.98	0	0.00	28.85	13	7,087	0.18%
2020/04/06	0	0.00	2	28.40	28.40	-2	7,010	-0.03%
2020/04/01	20	28.62	0	0.00	28.35	20	7,012	0.29%
2020/03/31	2	28.70	1	29.15	28.75	1	7,040	0.01%
2020/03/30	2	28.70	0	0.00	28.70	2	7,059	0.03%
2020/03/27	1	29.50	0	0.00	29.45	1	7,307	0.01%
2020/03/26	1	29.40	0	0.00	29.40	1	7,663	0.01%
2020/03/25	2	29.65	7	29.45	29.55	-5	7,874	-0.06%
2020/03/24	4	29.01	6	28.78	28.90	-2	7,785	-0.03%
2020/03/20	2.2	27.92	2	27.80	27.55	0.2	7,571	0.00%
2020/03/19	0	0.00	1	26.90	27.05	-1	7,399	-0.01%
2020/03/18	2	27.90	9	28.27	27.80	-7	7,203	-0.10%
2020/03/17	15	28.52	5	28.71	28.40	10	7,053	0.14%
2020/03/16	1	29.60	0	0.00	29.60	1	6,780	0.01%
2020/03/13	18	29.41	6	29.09	29.70	12	6,662	0.18%
2020/03/12	2	31.20	101	31.20	31.10	-99	6,318	-1.57%	大賣/
2020/03/11	6	32.68	1	32.65	32.40	5	6,086	0.08%
2020/03/10	0	0.00	1	32.45	32.65	-1	5,987	-0.02%
2020/03/09	8	33.16	1	33.20	33.00	7	5,850	0.12%
2020/03/06	2	33.83	1	33.70	33.70	1	5,719	0.02%
2020/03/04	1	33.95	3	33.75	34.25	-2	5,566	-0.04%
2020/03/03	8	33.89	0	0.00	33.65	8	5,480	0.15%
2020/03/02	3	33.50	0	0.00	33.70	3	5,379	0.06%
2020/02/27	3	34.50	4	34.46	34.50	-1	5,370	-0.02%
2020/02/26	4	34.65	0	0.00	34.55	4	5,273	0.08%
2020/02/25	2	34.90	0	0.00	35.00	2	5,194	0.04%
2020/02/24	8	35.03	2	35.05	35.10	6	5,187	0.12%
2020/02/21	2	35.45	0	0.00	35.50	2	5,102	0.04%
2020/02/20	5	35.70	0	0.00	35.55	5	5,059	0.10%
2020/02/17	0	0.00	1	35.80	35.60	-1	5,032	-0.02%
2020/02/14	0	0.00	5	35.90	35.90	-5	5,101	-0.10%
2020/02/13	2	36.00	0	0.00	36.00	2	5,108	0.04%
2020/02/12	1	35.95	0	0.00	36.00	1	5,116	0.02%
2020/02/11	0	0.00	20	36.00	35.90	-20	5,100	-0.39%
2020/02/10	6	35.72	4	36.19	35.80	2	5,115	0.04%
2020/02/07	5	36.25	0	0.00	36.15	5	5,051	0.10%
2020/02/06	5	36.50	3	36.52	36.55	2	5,057	0.04%
2020/02/05	1	36.00	1	36.15	36.05	0	5,043	0.00%
2020/02/04	1	36.20	0	0.00	36.20	1	5,041	0.02%
2020/02/03	3	35.18	0	0.00	35.55	3	5,036	0.06%
2020/01/31	3	36.35	1	36.50	36.15	2	4,993	0.04%
2020/01/30	14	36.86	5	36.76	36.05	9	4,953	0.18%
2020/01/20	2	39.03	1	39.05	38.95	1	4,730	0.02%
2020/01/17	0	0.00	1	38.95	39.00	-1	4,737	-0.02%
2020/01/15	6	38.68	6	38.81	38.55	0	4,738	0.00%
2020/01/13	2	38.75	7	38.75	38.80	-5	4,708	-0.11%
2020/01/10	1	38.40	4	38.49	38.25	-3	4,654	-0.06%
2020/01/09	0	0.00	3	38.12	38.15	-3	4,598	-0.07%
2020/01/08	2	37.63	0	0.00	37.50	2	4,609	0.04%
2020/01/07	3	38.05	1	38.30	37.90	2	4,575	0.04%
2020/01/06	6	37.92	10	37.95	37.90	-4	4,573	-0.09%
2020/01/03	10	38.60	13	39.24	38.85	-3	4,539	-0.07%
2019/12/31	6	38.41	153	38.40	38.40	-147	4,541	-3.24%	大賣/鉅額交易
2019/12/30	13	38.38	1	38.50	38.60	12	4,768	0.25%
2019/12/27	4	38.45	32	38.50	38.60	-28	4,795	-0.58%
2019/12/26	22	38.62	0	0.00	38.45	22	4,798	0.46%
2019/12/25	1	38.90	13	39.13	38.80	-12	4,861	-0.25%
2019/12/24	7	39.73	8	40.09	39.20	-1	4,788	-0.02%
2019/12/23	15	38.95	36	39.22	39.70	-21	4,536	-0.46%
2019/12/20	1	37.15	5	37.51	38.15	-4	4,277	-0.09%
2019/12/19	1	36.35	5.2	36.30	36.30	-4.2	4,074	-0.10%
2019/12/18	100	36.35	0	0.00	36.30	100	4,092	2.44%
2019/12/16	4	36.05	0	0.00	36.20	4	4,148	0.10%
2019/12/13	0	0.00	8	36.18	36.10	-8	4,156	-0.19%
2019/12/12	0	0.00	1	36.00	36.30	-1	4,172	-0.02%
2019/12/10	1	35.60	1	35.55	35.65	0	4,270	0.00%
2019/12/06	2	35.85	0	0.00	35.85	2	4,796	0.04%
2019/12/03	0	0.00	4	35.94	35.75	-4	5,091	-0.08%
2019/12/02	0	0.00	10	36.00	36.10	-10	5,136	-0.19%
2019/11/29	0	0.00	5	35.95	35.95	-5	5,162	-0.10%
2019/11/28	1	36.20	0	0.00	36.20	1	5,161	0.02%
2019/11/26	3	36.28	0	0.00	36.05	3	5,395	0.06%
2019/11/21	11	36.35	7	36.17	36.40	4	5,538	0.07%
2019/11/20	10	36.10	0	0.00	36.20	10	5,676	0.18%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/14	6	35.40	0	0.00	35.30	6	6,216	0.10%
2019/11/13	10	35.42	0	0.00	35.20	10	6,446	0.16%
2019/11/11	148	36.39	2	36.30	36.30	146	6,819	2.14%	大買/鉅額交易
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/07	0	0.00	1	36.35	36.40	-1	6,949	-0.01%
2019/11/04	0	0.00	1	35.95	36.20	-1	7,061	-0.01%
2019/10/31	0	0.00	1	36.05	36.05	-1	7,206	-0.01%
2019/10/28	0	0.00	1	36.05	35.85	-1	7,216	-0.01%
2019/10/25	2	35.85	10	35.83	35.85	-8	7,287	-0.11%
2019/10/24	1	35.40	1	35.65	35.65	0	7,336	0.00%
2019/10/23	1	35.40	10	35.25	35.25	-9	7,447	-0.12%
2019/10/22	9	35.60	0	0.00	35.70	9	7,517	0.12%
2019/10/21	10	35.40	10	35.10	35.35	0	7,622	0.00%
2019/10/18	5	35.10	0	0.00	35.00	5	7,716	0.06%
2019/10/16	10	35.20	0	0.00	35.65	10	7,727	0.13%
2019/10/15	0	0.00	5	34.90	35.25	-5	7,743	-0.06%
2019/10/14	2	35.00	0	0.00	35.05	2	7,774	0.03%
2019/10/09	5	34.72	0	0.00	34.70	5	7,766	0.06%
2019/10/08	11	34.84	1	34.70	34.60	10	7,801	0.13%
2019/10/07	1	35.00	0	0.00	35.05	1	7,855	0.01%
2019/10/04	12	35.27	22	35.50	35.55	-10	7,834	-0.13%
2019/10/03	12	34.06	3	34.15	34.15	9	7,590	0.12%
2019/10/02	3	34.50	3	34.60	34.40	0	7,546	0.00%
2019/10/01	1	34.70	29	34.95	35.00	-28	7,485	-0.37%
2019/09/26	2	35.25	3	35.45	35.35	-1	7,460	-0.01%
2019/09/25	6	35.46	1	35.40	35.45	5	7,696	0.06%
2019/09/24	3	36.00	4	36.00	36.05	-1	7,775	-0.01%
2019/09/20	3	36.60	0	0.00	36.60	3	7,799	0.04%
2019/09/19	1	36.50	0	0.00	36.75	1	7,760	0.01%
2019/09/12	0	0.00	1	37.15	36.60	-1	7,895	-0.01%
2019/09/11	11	35.90	17	35.92	36.30	-6	7,899	-0.08%
2019/09/10	6	36.86	3	37.35	36.90	3	7,699	0.04%
2019/09/09	17	37.94	10	37.93	37.90	7	7,622	0.09%
2019/09/06	2	38.25	0	0.00	38.35	2	7,669	0.03%
2019/09/05	0	0.00	1	38.10	38.15	-1	7,760	-0.01%
2019/09/04	10	37.75	10	37.95	37.90	0	7,908	0.00%
2019/09/03	10	37.85	10	37.85	37.80	0	7,987	0.00%
2019/09/02	2	37.95	63	38.01	37.95	-61	8,115	-0.75%
2019/08/30	22	37.90	12	37.91	37.90	10	8,344	0.12%
2019/08/29	15	37.30	15	37.62	37.85	0	8,426	0.00%
2019/08/28	34	37.41	1	37.75	37.45	33	8,481	0.39%
2019/08/27	3	36.73	2	36.95	36.95	1	8,774	0.01%
2019/08/26	6	36.93	0.8	37.00	36.75	5.2	8,853	0.06%
2019/08/23	39	37.12	1	36.70	37.25	38	9,013	0.42%
2019/08/22	10	37.18	2	37.55	37.00	8	9,038	0.09%
2019/08/21	4	37.89	1	37.90	37.65	3	9,293	0.03%
2019/08/20	10	38.20	0	0.00	38.30	10	9,196	0.11%
2019/08/19	9	38.43	0	0.00	38.30	9	9,228	0.10%
2019/08/16	1	38.25	5	38.90	38.40	-4	9,282	-0.04%
2019/08/15	36	38.59	3	39.35	38.00	33	9,293	0.36%
2019/08/14	1	40.50	32	40.03	40.10	-31	9,113	-0.34%
2019/08/13	11	40.10	0	0.00	40.10	11	9,178	0.12%
2019/08/12	9	41.37	0	0.00	41.00	9	9,170	0.10%
2019/08/08	1	41.30	1	41.10	41.35	0	9,302	0.00%
2019/08/07	0	0.00	1	41.00	41.10	-1	9,683	-0.01%
2019/08/06	1	40.55	0	0.00	40.80	1	9,911	0.01%
2019/08/05	6	40.46	9	40.47	41.25	-3	10,153	-0.03%
2019/08/02	9	40.86	1	41.00	41.00	8	10,138	0.08%
2019/08/01	0	0.00	2	41.15	41.50	-2	10,186	-0.02%
2019/07/31	5	41.55	0	0.00	41.60	5	10,173	0.05%
2019/07/30	12	41.78	0	0.00	41.75	12	10,202	0.12%
2019/07/29	8	41.56	0	0.00	41.65	8	10,205	0.08%
2019/07/26	2	41.45	2	41.50	41.45	0	10,132	0.00%
2019/07/25	1	42.00	32	41.78	41.85	-31	10,062	-0.31%
2019/07/24	3	42.50	8	42.10	42.15	-5	9,995	-0.05%
2019/07/23	11	43.52	6	43.20	43.45	5	9,924	0.05%
2019/07/22	0	0.00	5	43.36	43.15	-5	9,817	-0.05%
2019/07/19	10	43.95	0	0.00	43.80	10	9,764	0.10%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/12	1	43.70	22	43.65	43.70	-21	10,270	-0.20%
2019/07/11	18	44.12	5	44.00	44.00	13	10,293	0.13%
2019/07/10	3	44.83	1	44.50	44.75	2	10,253	0.02%
2019/07/09	12	44.10	0	0.00	44.10	12	10,236	0.12%
2019/07/08	13	44.25	0	0.00	44.25	13	10,295	0.13%
2019/07/05	0	0.00	6	44.15	44.20	-6	10,380	-0.06%
2019/07/03	16	44.35	2	44.35	44.15	14	10,472	0.13%
2019/07/02	7	43.60	0	0.00	43.65	7	10,439	0.07%
2019/07/01	39	44.88	48	44.75	44.75	-9	10,168	-0.09%
2019/06/28	13	45.83	10	45.70	45.70	3	10,042	0.03%
2019/06/27	1	46.20	5	46.14	46.20	-4	10,077	-0.04%
2019/06/26	10	46.00	20	45.98	45.95	-10	10,104	-0.10%
2019/06/25	3	46.15	0	0.00	46.25	3	10,148	0.03%
2019/06/24	1	46.30	2	46.28	46.25	-1	10,138	-0.01%
2019/06/21	3	45.95	0	0.00	46.00	3	10,142	0.03%
2019/06/20	28	46.02	1	46.80	45.80	27	10,080	0.27%
2019/06/19	0	0.00	16	46.36	46.35	-16	10,084	-0.16%
2019/06/18	0	0.00	10	45.73	46.00	-10	10,240	-0.10%
2019/06/17	4	45.55	2	45.60	45.40	2	10,337	0.02%
2019/06/14	13	46.37	2	46.40	45.85	11	10,304	0.11%
2019/06/13	11	45.86	10	45.90	46.05	1	10,226	0.01%
2019/06/12	29	46.04	26	45.46	45.25	3	10,239	0.03%
2019/06/11	14	46.74	10	46.60	46.60	4	10,093	0.04%
2019/06/10	20	46.30	25	46.85	46.95	-5	9,991	-0.05%
2019/06/06	30	46.20	10	46.20	46.65	20	9,936	0.20%
2019/06/05	8	45.05	0	0.00	46.15	8	9,787	0.08%
2019/06/04	7	44.84	0	0.00	44.85	7	9,755	0.07%
2019/06/03	19	44.84	26.6	45.03	45.35	-7.6	9,809	-0.08%
2019/05/31	2	43.10	5	43.30	43.50	-3	9,778	-0.03%
2019/05/30	7	42.99	0	0.00	43.10	7	9,951	0.07%
2019/05/29	32	41.44	42	41.52	42.00	-10	9,912	-0.10%
2019/05/28	11	41.45	33	41.32	41.00	-22	10,025	-0.22%
2019/05/27	5	42.90	4	43.05	43.05	1	9,964	0.01%
2019/05/24	15	42.82	1	42.40	42.95	14	9,945	0.14%
2019/05/23	0	0.00	1	42.80	42.70	-1	9,844	-0.01%
2019/05/22	3	42.78	10.8	42.82	42.70	-7.8	9,671	-0.08%
2019/05/21	5	41.35	0	0.00	41.70	5	9,494	0.05%
2019/05/20	10	41.15	5	41.70	40.55	5	9,346	0.05%
2019/05/17	11	40.82	22	40.21	40.15	-11	9,186	-0.12%
2019/05/16	21	41.23	1	40.70	40.45	20	9,115	0.22%
2019/05/15	47	40.60	53	40.95	41.25	-6	9,035	-0.07%
2019/05/14	9	38.94	5	38.86	39.20	4	8,733	0.05%
2019/05/13	0	0.00	20	38.74	38.95	-20	8,592	-0.23%
2019/05/09	5	36.71	0	0.00	36.55	5	8,403	0.06%
2019/05/08	0	0.00	1	37.30	37.35	-1	8,323	-0.01%
2019/05/07	11	37.49	12	37.37	37.35	-1	8,319	-0.01%
2019/05/06	2	37.38	10	37.39	37.40	-8	8,304	-0.10%
2019/05/03	2	37.38	0	0.00	37.50	2	8,291	0.02%
2019/05/02	8	37.41	0	0.00	37.40	8	8,298	0.10%
2019/04/30	1.8	37.48	0	0.00	37.60	1.8	8,309	0.02%
2019/04/29	10	37.70	10	37.30	37.55	0	8,304	0.00%
2019/04/26	14	37.34	10	37.40	37.50	4	8,352	0.05%
2019/04/25	3	37.43	0	0.00	37.50	3	8,360	0.04%
2019/04/24	15	37.14	12	37.36	37.50	3	8,339	0.04%
2019/04/23	10	36.87	11	37.30	37.25	-1	8,386	-0.01%
2019/04/22	17	37.69	9	37.69	37.55	8	8,312	0.10%
2019/04/19	10	36.71	3	37.05	37.00	7	8,162	0.09%
2019/04/18	12	35.52	23.8	35.98	36.00	-11.8	7,989	-0.15%
2019/04/17	0	0.00	10	35.52	35.60	-10	7,948	-0.13%
2019/04/16	0	0.00	2	35.33	35.60	-2	7,872	-0.03%
2019/04/12	1	35.00	3	35.00	35.10	-2	7,876	-0.03%
2019/04/11	4	35.25	0	0.00	35.10	4	7,864	0.05%
2019/04/10	3	35.50	0	0.00	35.60	3	7,800	0.04%
2019/04/09	10	35.65	11	35.69	35.70	-1	7,859	-0.01%
2019/04/08	3.3	35.62	22	35.51	35.70	-18.7	7,903	-0.24%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/02	2	35.35	2	35.25	35.85	0	7,927	0.00%
2019/04/01	10	35.52	0	0.00	35.45	10	7,849	0.13%
2019/03/29	6	35.75	2	35.65	36.00	4	7,748	0.05%
2019/03/28	0	0.00	17	35.36	35.60	-17	7,759	-0.22%
2019/03/27	13	35.16	0	0.00	35.20	13	7,763	0.17%
2019/03/26	1	35.05	5	35.20	35.20	-4	7,808	-0.05%
2019/03/25	3	34.67	4	34.85	34.90	-1	7,861	-0.01%
2019/03/22	1	35.00	22	34.90	35.05	-21	7,862	-0.27%
2019/03/21	26	35.14	1	35.30	35.05	25	7,814	0.32%
2019/03/20	6	35.68	7	36.06	35.85	-1	7,682	-0.01%
2019/03/19	11	34.97	12	35.10	35.10	-1	7,597	-0.01%
2019/03/18	11	34.53	12	34.95	34.95	-1	7,669	-0.01%
2019/03/15	3	34.90	0	0.00	34.90	3	7,686	0.04%
2019/03/14	4	34.55	4	34.45	34.55	0	7,577	0.00%
2019/03/13	1	34.50	0	0.00	34.45	1	7,578	0.01%
2019/03/12	4	34.58	10	34.60	34.65	-6	7,684	-0.08%
2019/03/11	41	34.52	0	0.00	34.35	41	7,725	0.53%
2019/03/08	4	34.33	1	34.35	34.35	3	7,967	0.04%
2019/03/07	3	34.50	10	34.20	34.75	-7	8,439	-0.08%
2019/03/06	17	34.86	2	34.88	35.00	15	8,428	0.18%
2019/03/05	5	34.55	3	34.37	34.45	2	8,237	0.02%
2019/03/04	30	33.22	14	33.26	33.25	16	8,038	0.20%
2019/02/27	10	32.40	19	32.55	33.00	-9	8,031	-0.11%
2019/02/26	12	32.24	43	32.38	32.20	-31	7,790	-0.40%
2019/02/25	0	0.00	1	31.00	31.00	-1	7,650	-0.01%
2019/02/18	0	0.00	2	31.15	31.05	-2	8,213	-0.02%
2019/02/15	0.2	31.20	1	31.00	31.10	-0.8	8,357	-0.01%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/02/12	31	30.85	31	30.60	30.60	0	8,326	0.00%
2019/02/11	3	31.02	0	0.00	30.90	3	8,344	0.04%
2019/01/28	5	30.85	5	30.90	30.95	0	8,594	0.00%
2019/01/25	5	30.85	0	0.00	30.85	5	8,675	0.06%
2019/01/21	0	0.00	4	31.00	30.95	-4	9,736	-0.04%
2019/01/17	10	30.95	10	30.85	30.85	0	10,072	0.00%
2019/01/16	66	30.85	0	0.00	30.90	66	10,165	0.65%
2019/01/15	0	0.00	1	31.20	31.05	-1	10,457	-0.01%
2019/01/14	0.3	30.65	0	0.00	30.65	0.3	10,422	0.00%
2019/01/11	0	0.00	20	30.74	30.75	-20	10,533	-0.19%
2019/01/10	0	0.00	2	30.85	30.85	-2	10,842	-0.02%
2019/01/09	20	30.80	1	30.80	30.80	19	10,863	0.17%
2019/01/04	1	30.30	0	0.00	30.40	1	11,084	0.01%
2018/12/28	0	0.00	1	30.50	30.55	-1	11,396	-0.01%
2018/12/27	0	0.00	2	30.13	30.15	-2	11,526	-0.02%
2018/12/26	1	29.60	1	29.70	29.60	0	11,643	0.00%
2018/12/25	2	29.98	0	0.00	29.90	2	11,699	0.02%
2018/12/24	0	0.00	1	30.65	30.55	-1	11,796	-0.01%
2018/12/21	0	0.00	1	30.50	30.70	-1	12,358	-0.01%
2018/12/20	0	0.00	3	30.50	30.60	-3	12,439	-0.02%
2018/12/19	3	30.70	0	0.00	30.75	3	12,609	0.02%
2018/12/17	20	30.74	1	30.80	30.65	19	12,869	0.15%
2018/12/14	1	31.15	30	31.02	30.75	-29	12,925	-0.22%
2018/12/13	10	30.85	1	30.70	30.85	9	12,911	0.07%
2018/12/12	1	30.35	0	0.00	30.35	1	12,868	0.01%
2018/12/11	0	0.00	5	30.40	30.15	-5	12,726	-0.04%
2018/12/07	1	30.55	4	30.55	30.55	-3	12,512	-0.02%
2018/12/06	1	31.05	3	30.60	30.55	-2	12,552	-0.02%
2018/12/05	1	30.90	0	0.00	31.00	1	12,475	0.01%
2018/12/04	13	31.33	9	31.30	31.35	4	12,369	0.03%
2018/12/03	11	31.30	4	31.45	31.45	7	12,293	0.06%
2018/11/30	1	32.10	54	31.42	30.90	-53	12,015	-0.44%
2018/11/29	6	30.98	1	30.60	30.85	5	11,377	0.04%
2018/11/28	50	31.10	0	0.00	31.10	50	11,210	0.45%
2018/11/27	5	30.87	0	0.00	30.85	5	11,055	0.05%
2018/11/26	8	31.56	32	31.07	31.20	-24	10,979	-0.22%
2018/11/23	3	31.75	0	0.00	31.85	3	10,832	0.03%
2018/11/22	40	31.66	31	32.00	31.70	9	10,775	0.08%
2018/11/21	21	32.77	3	33.07	32.60	18	10,602	0.17%
2018/11/20	1	32.90	1	33.20	33.10	0	10,498	0.00%
2018/11/19	6	32.73	6	33.11	32.85	0	10,461	0.00%
2018/11/16	1	32.05	21	32.43	32.55	-20	10,410	-0.19%
2018/11/15	14	31.81	3	32.23	31.90	11	10,355	0.11%
2018/11/14	3	31.80	12	31.82	32.00	-9	10,300	-0.09%
2018/11/13	45	31.34	48	31.36	31.30	-3	10,161	-0.03%
2018/11/12	19	31.42	17	31.44	31.35	2	10,092	0.02%
2018/11/09	6	31.00	2	31.00	31.10	4	10,032	0.04%
2018/11/08	13	30.82	3	31.25	30.95	10	10,009	0.10%
2018/11/07	38	30.71	70	31.11	31.15	-32	9,901	-0.32%
2018/11/05	4	30.35	1	30.60	30.55	3	9,609	0.03%
2018/11/02	4	30.43	9	30.67	30.55	-5	9,579	-0.05%
2018/11/01	30	30.35	3	30.38	30.00	27	9,521	0.28%
2018/10/31	12	30.43	22	30.65	30.70	-10	9,368	-0.11%
2018/10/30	26	30.28	4	30.70	30.35	22	9,227	0.24%
2018/10/29	42	29.94	139	30.16	30.90	-97	8,839	-1.10%	大賣/
2018/10/26	3	29.48	47	29.61	29.50	-44	8,379	-0.53%
2018/10/25	16	28.83	60	29.42	28.85	-44	8,182	-0.54%
2018/10/24	94	28.80	93	29.07	29.25	1	8,066	0.01%
2018/10/23	106	29.37	52	29.26	29.05	54	8,025	0.67%	大買/
2018/10/22	9	29.37	1	29.25	29.15	8	7,724	0.10%
2018/10/19	20	29.13	12	29.45	29.05	8	7,663	0.10%
2018/10/18	0	0.00	25	29.25	29.60	-25	7,530	-0.33%
2018/10/17	8	27.98	4	28.01	27.70	4	7,206	0.06%
2018/10/16	9	27.50	12	27.81	27.85	-3	7,181	-0.04%
2018/10/15	8	27.80	5	27.60	27.40	3	7,120	0.04%
2018/10/12	13	27.68	0	0.00	28.40	13	7,056	0.18%
2018/10/11	0	0.00	1	27.10	27.05	-1	6,948	-0.01%
2018/10/09	1	28.60	0	0.00	28.50	1	6,786	0.01%
2018/10/08	0	0.00	1	28.65	28.55	-1	6,735	-0.01%
2018/10/05	2	28.28	22	28.48	28.35	-20	6,666	-0.30%
2018/10/04	10	29.27	1	28.95	28.95	9	6,444	0.14%
2018/10/03	1.2	29.93	0	0.00	29.80	1.2	6,320	0.02%
2018/10/02	5	29.35	2	29.70	29.50	3	6,271	0.05%
2018/10/01	34	30.31	3	30.20	30.25	31	6,159	0.50%
2018/09/28	13	29.90	0	0.00	29.90	13	6,166	0.21%
2018/09/27	0	0.00	14	28.75	29.00	-14	6,027	-0.23%
2018/09/26	0	0.00	15	28.19	28.55	-15	5,961	-0.25%
2018/09/25	0	0.00	15	27.87	28.05	-15	5,714	-0.26%
2018/09/21	0	0.00	6	26.99	26.95	-6	5,414	-0.11%
2018/09/20	0	0.00	19	26.42	26.50	-19	5,337	-0.36%
2018/09/19	1	26.15	5	26.17	26.15	-4	5,234	-0.08%
2018/09/18	0	0.00	6	26.13	26.10	-6	5,183	-0.12%
2018/09/11	0	0.00	4	25.50	25.50	-4	4,969	-0.08%
2018/09/07	3	25.50	0.2	25.55	25.55	2.8	4,997	0.06%
2018/09/06	3	25.62	0	0.00	25.75	3	4,944	0.06%
2018/09/05	0	0.00	10	25.85	25.90	-10	4,864	-0.21%
2018/09/04	0	0.00	1	25.90	25.90	-1	4,826	-0.02%
2018/09/03	1	25.65	3	25.75	25.70	-2	4,797	-0.04%
2018/08/30	4	25.68	0	0.00	25.65	4	4,694	0.09%
2018/08/29	1	25.80	0	0.00	25.85	1	4,663	0.02%
2018/08/27	1	26.05	11	26.10	26.15	-10	4,598	-0.22%
2018/08/24	0	0.00	21	26.07	26.15	-21	4,600	-0.46%
2018/08/23	10	25.98	15	26.01	26.10	-5	4,819	-0.10%
2018/08/22	4	25.93	26	25.90	26.00	-22	4,732	-0.46%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/16	1	25.00	1	25.05	25.00	0	4,539	0.00%
2018/08/15	0	0.00	3	25.27	25.20	-3	4,524	-0.07%
2018/08/13	5	25.10	1	25.25	25.10	4	4,479	0.09%
2018/08/10	3	25.15	5	25.05	25.25	-2	4,372	-0.05%
2018/08/09	3	24.88	0	0.00	25.00	3	4,318	0.07%
2018/08/08	0	0.00	6	24.96	25.05	-6	4,309	-0.14%
2018/08/06	0	0.00	1	24.80	24.60	-1	4,374	-0.02%
2018/08/03	11	24.61	0	0.00	24.70	11	4,394	0.25%
2018/08/01	1	24.50	2	24.60	24.60	-1	4,348	-0.02%
2018/07/31	3	24.63	1	24.70	24.85	2	4,281	0.05%
2018/07/30	0	0.00	13	25.05	25.10	-13	4,176	-0.31%
2018/07/27	0	0.00	7	25.01	25.00	-7	4,077	-0.17%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/25	1	25.00	12	25.05	25.05	-11	4,044	-0.27%
2018/07/24	0	0.00	5	25.10	25.10	-5	4,032	-0.12%
2018/07/23	1	25.05	0	0.00	25.10	1	4,031	0.02%
2018/07/18	0	0.00	2	25.15	25.10	-2	3,933	-0.05%
2018/07/16	0	0.00	6	24.80	24.80	-6	3,760	-0.16%
2018/07/13	1	24.40	0	0.00	24.50	1	3,724	0.03%
2018/07/11	5	24.20	0.2	24.30	24.30	4.8	3,710	0.13%
2018/07/09	0	0.00	17	24.36	24.35	-17	3,557	-0.48%
2018/07/05	1	24.00	11	24.23	24.30	-10	3,275	-0.31%
2018/07/04	0	0.00	12	24.01	24.05	-12	3,025	-0.40%
2018/07/03	1	23.50	0	0.00	23.60	1	2,900	0.03%
2018/06/29	1	23.95	3	23.85	23.90	-2	2,896	-0.07%
2018/06/21	0	0.00	2	23.45	23.60	-2	2,792	-0.07%
2018/06/19	0	0.00	1	23.45	23.40	-1	2,793	-0.04%
2018/06/07	1	23.70	0	0.00	23.85	1	2,755	0.04%
2018/06/06	0	0.00	3	23.80	23.85	-3	2,759	-0.11%
2018/06/05	2	23.80	0	0.00	23.80	2	2,758	0.07%
2018/05/31	2	23.50	0	0.00	23.15	2	2,696	0.07%
2018/05/30	0	0.00	5	23.65	23.50	-5	2,387	-0.21%
2018/05/29	0	0.00	5	23.90	23.90	-5	2,348	-0.21%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/22	0	0.00	40	23.80	23.70	-40	2,266	-1.76%
2018/05/21	1	23.80	2	23.75	23.80	-1	2,281	-0.04%
2018/05/18	1	23.55	0	0.00	23.50	1	2,279	0.04%
2018/05/17	0	0.00	1	23.50	23.40	-1	2,309	-0.04%
2018/05/16	0	0.00	2	23.30	23.40	-2	2,301	-0.09%
2018/05/15	0	0.00	22	23.55	23.40	-22	2,352	-0.94%
2018/05/14	0	0.00	3	23.20	23.35	-3	2,391	-0.13%
2018/05/11	0	0.00	6	22.79	22.85	-6	2,335	-0.26%
2018/04/18	0	0.00	10	23.00	23.00	-10	2,395	-0.42%
2018/04/17	20	23.15	20	23.10	23.20	0	2,387	0.00%
2018/04/16	2	22.73	0	0.00	22.80	2	2,334	0.09%
2018/04/13	2	22.85	0	0.00	22.85	2	2,343	0.09%
2018/04/12	10	22.85	0	0.00	22.85	10	2,341	0.43%
2018/04/11	1	22.60	1	22.65	22.60	0	2,335	0.00%
2018/04/10	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/26	1	22.50	0	0.00	22.60	1	2,378	0.04%
2018/03/22	2	22.80	0	0.00	22.75	2	2,341	0.09%
2018/03/20	0	0.00	10	22.80	22.80	-10	2,370	-0.42%
2018/03/16	0	0.00	3	22.80	22.90	-3	2,383	-0.13%
2018/03/12	0	0.00	1	22.55	22.60	-1	2,365	-0.04%
2018/03/06	0	0.00	1	22.30	22.25	-1	2,385	-0.04%
2018/02/26	0	0.00	1	22.80	22.65	-1	2,444	-0.04%
2018/02/23	0	0.00	2	22.65	22.75	-2	2,439	-0.08%
2018/02/12	17	21.82	6	21.92	21.85	11	2,607	0.42%
2018/02/09	0	0.00	5	21.90	21.85	-5	2,588	-0.19%
2018/02/08	2	22.20	0	0.00	22.30	2	2,595	0.08%
2018/02/07	22	22.34	0	0.00	22.35	22	2,598	0.85%
2018/02/06	26	22.74	10	22.35	22.35	16	2,537	0.63%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/02	2	23.65	1	23.65	23.55	1	2,438	0.04%
2018/02/01	1	23.75	5	23.70	23.75	-4	2,450	-0.16%
2018/01/29	2	23.90	0	0.00	23.85	2	2,496	0.08%
2018/01/26	5	23.80	0	0.00	23.90	5	2,481	0.20%
2018/01/25	0	0.00	8	23.85	23.85	-8	2,472	-0.32%
2018/01/22	9	23.73	0	0.00	23.80	9	2,478	0.36%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	2	24.00	0	0.00	23.95	2	2,466	0.08%
2018/01/17	0	0.00	10	24.00	24.00	-10	2,446	-0.41%
2018/01/12	3	23.78	0	0.00	23.75	3	2,540	0.12%
2018/01/08	1	23.65	0	0.00	23.60	1	2,558	0.04%
2018/01/04	0	0.00	1	23.70	23.70	-1	2,605	-0.04%