台灣高鐵 (2633)-統一-高雄券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.85
漲跌
▲0.10
漲幅
+0.34%
成交量
2,388張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	29.90	1	29.95	29.85	1	3,461	0.03%
2024/04/22	1	29.70	0	0.00	29.95	1	3,554	0.03%
2024/04/17	1	29.55	0	0.00	29.60	1	3,350	0.03%
2024/04/12	1	30.05	0.2	30.15	30.15	0.8	3,206	0.03%
2024/04/10	0	0.00	2.1	30.10	30.15	-2.1	3,216	-0.06%
2024/04/09	1	30.10	0	0.00	30.10	1	3,224	0.03%
2024/04/01	0	0.00	0.2	30.20	30.20	-0.2	3,275	-0.01%
2024/03/29	16	30.18	0	0.00	30.10	16	3,279	0.49%
2024/03/28	0	0.00	50	30.20	30.15	-50	3,256	-1.54%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/26	1	30.20	0	0.00	30.00	1	3,201	0.03%
2024/03/25	1	30.25	0	0.00	30.10	1	3,182	0.03%
2024/03/20	1	29.85	0	0.00	29.75	1	3,177	0.03%
2024/03/15	0	0.00	2	30.35	30.35	-2	3,112	-0.06%
2024/03/14	1	30.00	0	0.00	30.10	1	2,930	0.03%
2024/03/13	0	0.00	0.3	30.15	30.15	-0.3	2,907	-0.01%
2024/03/08	1	29.75	0	0.00	29.90	1	2,815	0.04%
2024/03/07	1	29.80	0	0.00	29.70	1	2,803	0.04%
2024/03/06	0	0.00	1	29.75	29.70	-1	2,766	-0.04%
2024/03/05	1	29.75	2	29.70	29.70	-1	2,826	-0.04%
2024/03/04	1	29.90	0	0.00	29.80	1	2,859	0.03%
2024/02/26	1	29.45	1	29.45	29.50	0	2,685	0.00%
2024/02/23	2	29.43	0	0.00	29.40	2	2,687	0.07%
2024/02/22	1	29.55	0	0.00	29.35	1	2,713	0.04%
2024/02/21	1	29.55	0	0.00	29.45	1	2,677	0.04%
2024/02/19	0	0.00	1	29.45	29.50	-1	2,694	-0.04%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	3	29.40	0	0.00	29.35	3	2,717	0.11%
2024/02/01	0	0.00	4	29.75	29.75	-4	2,651	-0.15%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/23	0	0.00	5	29.75	29.80	-5	2,721	-0.18%
2024/01/18	0.5	29.65	0	0.00	29.35	0.5	2,973	0.02%
2024/01/17	3	29.43	0	0.00	29.30	3	2,977	0.10%
2024/01/16	1	29.95	0	0.00	29.85	1	2,909	0.03%
2024/01/15	0	0.00	3	30.15	30.10	-3	2,902	-0.10%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/05	0.5	30.10	10	30.00	30.15	-9.5	3,060	-0.31%
2024/01/03	5	30.40	2	30.40	30.40	3	3,105	0.10%
2024/01/02	0	0.00	0.5	30.65	30.80	-0.5	3,088	-0.02%
2023/12/29	0.5	30.65	0	0.00	30.70	0.5	3,097	0.02%
2023/12/28	8	30.61	0	0.00	30.65	8	3,101	0.26%
2023/12/27	1	30.45	0	0.00	30.50	1	3,075	0.03%
2023/12/18	10	30.20	0	0.00	30.15	10	3,105	0.32%
2023/12/14	1	30.55	0	0.00	30.40	1	3,068	0.03%
2023/12/13	1	30.45	10	30.50	30.40	-9	3,054	-0.29%
2023/12/12	10	30.65	20	30.54	30.60	-10	3,255	-0.31%
2023/12/11	2	30.38	17	30.44	30.45	-15	3,327	-0.45%
2023/12/07	1	30.10	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	0.00	2	30.10	30.10	-2	3,347	-0.06%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/22	1	30.35	0	0.00	30.35	1	3,319	0.03%
2023/11/21	1	30.35	0	0.00	30.40	1	3,343	0.03%
2023/11/20	1	30.30	0	0.00	30.30	1	3,301	0.03%
2023/11/17	1	30.40	0	0.00	30.30	1	3,289	0.03%
2023/11/16	1	30.20	0	0.00	30.30	1	3,254	0.03%
2023/11/14	2	30.00	0	0.00	29.95	2	3,222	0.06%
2023/11/08	1	30.25	0	0.00	30.25	1	3,278	0.03%
2023/11/07	1	30.20	1	30.25	30.25	0	3,267	0.00%
2023/11/06	1	30.10	0	30.25	30.15	1	3,295	0.03%
2023/11/03	0	0.00	45	29.75	29.90	-45	3,264	-1.38%
2023/11/02	1	29.70	36	29.70	29.70	-35	3,274	-1.07%
2023/11/01	0	0.00	47	29.45	29.50	-47	3,288	-1.43%
2023/10/31	1	29.50	0	0.00	29.40	1	3,350	0.03%
2023/10/30	0	0.00	0	29.65	29.60	0	3,424	0.00%
2023/10/26	6	29.32	0	0.00	29.15	6	3,287	0.18%
2023/10/25	5	29.57	0	0.00	29.65	5	3,193	0.16%
2023/10/23	11	29.65	0	0.00	29.50	11	3,143	0.35%
2023/10/20	2	29.78	176	29.73	29.60	-174	3,131	-5.56%	大賣/鉅額交易
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/13	3	30.42	0.5	30.40	30.40	2.5	3,125	0.08%
2023/10/04	2	29.85	0	0.00	29.85	2	3,229	0.06%
2023/09/26	1	30.00	0	0.00	30.10	1	3,486	0.03%
2023/09/25	0	0.00	1	30.15	30.10	-1	3,509	-0.03%
2023/09/21	3	29.87	0	0.00	29.85	3	3,596	0.08%
2023/09/20	2	30.35	2	30.30	30.15	0	3,577	0.00%
2023/09/19	4	30.40	0	0.00	30.20	4	3,584	0.11%
2023/09/18	2	30.60	0	0.00	30.55	2	3,576	0.06%
2023/09/15	2	31.00	2	30.98	30.80	0	3,581	0.00%
2023/09/13	1	30.00	0	0.00	30.25	1	3,336	0.03%
2023/09/12	1	29.85	0	0.00	29.90	1	3,339	0.03%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/05	2	29.45	0	0.00	29.75	2	3,470	0.06%
2023/09/04	4	29.86	0	0.00	29.80	4	3,419	0.12%
2023/09/01	1	29.85	0	0.00	29.95	1	3,435	0.03%
2023/08/31	3	29.90	0	0.00	29.75	3	3,461	0.09%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/29	2	29.65	0	0.00	29.80	2	3,453	0.06%
2023/08/28	1	30.00	0	0.00	29.50	1	3,485	0.03%
2023/08/25	2	29.75	0	29.95	29.85	2	3,678	0.05%
2023/08/24	1	29.65	1	29.70	29.60	0	3,689	0.00%
2023/08/22	1	29.45	0	0.00	29.40	1	3,836	0.03%
2023/08/21	3	29.58	0	0.00	29.40	3	3,887	0.08%
2023/08/18	0	29.45	0	0.00	29.35	0	3,930	0.00%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/11	1	29.80	0	0.00	29.80	1	4,642	0.02%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/02	6	30.01	0	0.00	29.95	6	4,979	0.12%
2023/08/01	5	30.20	0	0.00	30.20	5	4,914	0.10%
2023/07/25	30	30.05	0	0.00	30.05	30	4,970	0.60%
2023/07/21	0	0.00	5	30.35	30.20	-5	4,954	-0.10%
2023/07/20	1	30.55	0	0.00	30.50	1	4,982	0.02%
2023/07/19	1	30.25	0	0.00	30.25	1	4,985	0.02%
2023/07/17	0	0.00	12	30.15	30.15	-12	4,948	-0.24%
2023/07/14	1	30.25	0	0.00	30.25	1	4,967	0.02%
2023/07/13	2	30.38	0	0.00	30.25	2	4,957	0.04%
2023/07/11	0	0.00	1	31.00	31.20	-1	4,949	-0.02%
2023/07/07	6	31.43	0	0.00	31.05	6	5,016	0.12%
2023/07/06	1	31.55	4	32.00	31.55	-3	4,966	-0.06%
2023/07/03	1	32.20	0	0.00	32.40	1	4,858	0.02%
2023/06/29	3	32.18	0	0.00	32.10	3	4,832	0.06%
2023/06/28	4	32.10	0	0.00	32.15	4	4,837	0.08%
2023/06/27	0	0.00	1	32.30	32.25	-1	4,796	-0.02%
2023/06/26	25	32.50	0	0.00	32.35	25	4,801	0.52%
2023/06/21	45	32.56	1	32.70	32.60	44	4,828	0.91%
2023/06/20	30	32.35	1	32.35	32.40	29	4,859	0.60%
2023/06/19	140	32.38	0	0.00	32.35	140	4,868	2.88%	大買/鉅額交易
2023/06/16	66	32.40	0	0.00	32.45	66	4,855	1.36%
2023/06/15	7	32.30	0	0.00	32.50	7	4,829	0.14%
2023/06/14	12	32.43	0	0.00	32.35	12	4,924	0.24%
2023/06/13	4	32.48	0	0.00	32.60	4	4,904	0.08%
2023/06/12	4	32.46	3	32.63	32.50	1	4,936	0.02%
2023/06/09	0	0.00	1	32.80	32.90	-1	4,939	-0.02%
2023/06/08	2	32.65	0	0.00	32.70	2	4,955	0.04%
2023/06/07	2	32.95	0	0.00	33.00	2	5,038	0.04%
2023/06/06	0	0.00	1	33.05	33.00	-1	5,064	-0.02%
2023/06/05	0	0.00	1	32.85	32.80	-1	5,112	-0.02%
2023/06/02	2	32.80	41	32.80	33.00	-39	5,175	-0.75%
2023/06/01	0	0.00	260	32.56	32.65	-260	5,288	-4.92%	大賣/鉅額交易
2023/05/29	1	32.45	0	0.00	32.40	1	5,129	0.02%
2023/05/26	3	32.63	0	0.00	32.60	3	5,127	0.06%
2023/05/24	0	0.00	1	33.20	33.20	-1	5,080	-0.02%
2023/05/23	1	33.10	2	33.20	33.30	-1	5,021	-0.02%
2023/05/19	0	32.55	3	32.77	32.60	-3	4,902	-0.06%
2023/05/18	76	32.74	2	33.28	32.70	74	4,814	1.54%
2023/05/17	0	0.00	15.1	32.89	33.30	-15.1	4,601	-0.33%
2023/05/16	1	32.15	2.5	32.17	32.25	-1.5	4,258	-0.03%
2023/05/15	0	0.00	8	31.83	31.80	-8	4,032	-0.20%
2023/05/11	1	30.75	0	0.00	30.75	1	3,818	0.03%
2023/05/10	1	30.80	0	0.00	30.95	1	3,817	0.03%
2023/05/08	0	0.00	1	31.20	31.25	-1	3,838	-0.03%
2023/05/02	0	0.00	1	31.05	31.20	-1	3,976	-0.03%
2023/04/28	0	0.00	7	30.92	31.05	-7	4,043	-0.17%
2023/04/24	54	30.86	0	0.00	30.95	54	4,096	1.32%
2023/04/18	20	31.10	0	0.00	31.10	20	4,123	0.48%
2023/04/17	0	0.00	1	31.10	31.15	-1	4,101	-0.02%
2023/04/13	100	30.85	53	30.50	30.90	47	4,011	1.17%
2023/04/12	0	0.00	1	30.45	30.50	-1	3,876	-0.03%
2023/04/11	0	0.00	385	30.36	30.40	-385	3,856	-9.98%	大賣/鉅額交易
2023/04/06	1	30.25	0	0.00	30.20	1	3,799	0.03%
2023/03/31	0	0.00	2	30.20	30.25	-2	3,790	-0.05%
2023/03/23	40	29.93	5	29.91	30.00	35	4,014	0.87%
2023/03/21	31	29.60	0	0.00	29.60	31	4,074	0.76%
2023/03/17	0	0.00	0	29.65	29.40	0	4,116	0.00%
2023/03/16	0	29.30	0	0.00	29.20	0	4,021	0.00%
2023/03/14	4	29.61	0	0.00	29.60	4	3,989	0.10%
2023/03/13	3	29.70	43	29.83	29.95	-40	3,978	-1.01%
2023/03/10	3	29.95	0	0.00	29.90	3	3,968	0.08%
2023/03/08	0	0.00	2	30.40	30.50	-2	3,970	-0.05%
2023/03/07	2	30.40	2	30.40	30.35	0	3,919	0.00%
2023/03/06	0	0.00	2	29.98	30.05	-2	3,871	-0.05%
2023/03/03	0	0.00	3	29.45	29.45	-3	3,761	-0.08%
2023/03/02	3	29.20	0	0.00	29.35	3	3,760	0.08%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.05%
2023/02/23	2	29.25	5	29.40	29.25	-3	3,633	-0.08%
2023/02/20	100	29.34	0	0.00	29.30	100	3,659	2.73%
2023/02/09	2	28.93	0	0.00	28.90	2	3,801	0.05%
2023/02/08	1	28.95	4	29.00	28.95	-3	3,795	-0.08%
2023/02/07	2	29.05	0	0.00	28.90	2	3,793	0.05%
2023/02/06	8	29.21	0	0.00	29.10	8	3,752	0.21%
2023/02/03	15	29.25	2	29.35	29.35	13	3,728	0.35%
2023/02/02	50	29.30	0	0.00	29.20	50	3,717	1.35%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	70	29.24	0	0.00	29.20	70	3,560	1.97%
2023/01/17	80	29.01	0	0.00	29.10	80	3,464	2.31%
2023/01/16	50	28.85	0	0.00	28.95	50	3,432	1.46%
2023/01/06	0	0.00	2	29.20	29.00	-2	3,411	-0.06%
2023/01/03	1	28.45	1	28.70	28.80	0	3,430	0.00%
2022/12/29	2	28.65	0	0.00	28.60	2	3,451	0.06%
2022/12/21	0	28.80	1	28.85	28.75	-1	3,619	-0.03%
2022/12/19	0	0.00	1	29.30	29.05	-1	3,608	-0.03%
2022/12/16	2	28.93	6.1	29.39	29.45	-4.1	3,553	-0.12%
2022/12/15	0	0.00	3.1	29.13	29.15	-3.1	3,477	-0.09%
2022/12/14	0	0.00	1	28.95	28.95	-1	3,395	-0.03%
2022/12/13	1	28.50	1	28.35	28.45	0	3,325	0.00%
2022/12/09	0	0.00	4	28.50	28.50	-4	3,384	-0.12%
2022/12/08	2	28.20	1	28.25	28.30	1	3,376	0.03%
2022/12/07	0	0.00	10	28.35	28.30	-10	3,382	-0.30%
2022/12/06	1	28.60	0	0.00	28.30	1	3,387	0.03%
2022/12/05	0	0.00	0.1	28.80	28.65	-0.1	3,377	0.00%
2022/12/01	13	28.82	0	0.00	28.65	13	3,334	0.39%
2022/11/30	0	0.00	1	28.40	28.95	-1	3,289	-0.03%
2022/11/29	0	0.00	2	28.35	28.40	-2	3,165	-0.06%
2022/11/28	6.1	28.14	0	0.00	28.05	6.1	3,149	0.19%
2022/11/25	30	28.38	3	28.52	28.55	27	3,126	0.86%
2022/11/24	5	28.20	0.1	28.40	28.35	4.9	3,110	0.16%
2022/11/23	1	28.00	0	0.00	28.00	1	3,102	0.03%
2022/11/22	0.1	27.90	2	28.10	27.95	-1.9	3,121	-0.06%
2022/11/16	3	28.27	0	0.00	28.20	3	3,105	0.10%
2022/11/15	52	28.58	0.1	28.65	28.60	51.9	3,055	1.70%
2022/11/14	0	0.00	17.1	28.53	28.60	-17.1	3,029	-0.56%
2022/11/11	0	0.00	2	28.13	28.20	-2	2,955	-0.07%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/11/08	2	27.93	0	0.00	28.05	2	2,887	0.07%
2022/11/04	1	27.45	1	27.60	27.80	0	2,881	0.00%
2022/11/02	2	27.90	0	0.00	27.80	2	2,888	0.07%
2022/10/28	3	27.90	0	0.00	27.80	3	2,943	0.10%
2022/10/27	2	27.95	0	0.00	27.95	2	2,952	0.07%
2022/10/26	0	0.00	0.1	27.85	27.80	-0.1	2,983	0.00%
2022/10/25	1.1	27.37	1	27.50	27.55	0.1	2,983	0.00%
2022/10/24	0	0.00	0	27.85	27.40	0	2,985	0.00%
2022/10/21	1	27.20	2	27.50	27.40	-1	2,979	-0.03%
2022/10/20	2.2	27.19	1.1	27.36	27.40	1.1	2,974	0.04%
2022/10/18	0	0.00	1	27.80	28.15	-1	2,920	-0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	0.2	27.88	3	27.60	27.60	-2.8	2,913	-0.10%
2022/10/12	0.1	28.25	0	0.00	28.40	0.1	2,906	0.00%
2022/10/11	1	28.20	0	0.00	28.40	1	2,957	0.03%
2022/10/07	0	0.00	6	28.48	28.55	-6	2,970	-0.20%
2022/10/06	0	0.00	3	28.58	28.60	-3	3,139	-0.10%
2022/10/05	0	0.00	5	28.55	28.55	-5	3,220	-0.16%
2022/10/03	1	28.30	0	0.00	28.45	1	3,236	0.03%
2022/09/26	10	27.93	0	0.00	27.90	10	3,288	0.30%
2022/09/22	2	28.45	0	0.00	28.50	2	3,303	0.06%
2022/09/19	1	28.60	0	0.00	28.60	1	3,307	0.03%
2022/09/16	2	28.60	1	29.15	29.15	1	3,333	0.03%
2022/09/14	0	0.00	2	28.75	28.90	-2	3,218	-0.06%
2022/09/13	0	0.00	4	29.13	29.20	-4	3,195	-0.13%
2022/09/12	0	0.00	6.5	28.88	29.00	-6.5	3,165	-0.21%
2022/09/07	1	28.25	1	28.35	28.45	0	3,213	0.00%
2022/09/06	1	28.35	0	0.00	28.45	1	3,207	0.03%
2022/09/05	5	28.49	0	0.00	28.40	5	3,210	0.16%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	3	28.53	1	28.75	28.70	2	3,230	0.06%
2022/08/30	0	0.00	1	28.80	28.85	-1	3,229	-0.03%
2022/08/29	1	28.55	2	28.55	28.55	-1	3,227	-0.03%
2022/08/26	2	28.68	0	0.00	28.95	2	3,219	0.06%
2022/08/23	0	0.00	12	28.82	28.95	-12	3,427	-0.35%
2022/08/22	0	0.00	8	28.99	29.00	-8	3,447	-0.23%
2022/08/19	1	29.15	9	29.18	29.20	-8	3,485	-0.23%
2022/08/18	0	0.00	2	28.95	29.05	-2	3,502	-0.06%
2022/08/16	2	28.90	0	0.00	28.95	2	3,534	0.06%
2022/08/15	6	28.85	0	0.00	28.90	6	3,592	0.17%
2022/08/11	0	0.00	1	28.90	28.95	-1	3,650	-0.03%
2022/08/10	2	28.78	0	0.00	28.70	2	3,682	0.05%
2022/08/05	0	0.00	2	28.83	28.90	-2	3,775	-0.05%
2022/08/04	4	28.39	0	0.00	28.45	4	3,853	0.10%
2022/08/03	1	28.70	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0.1	28.75	0	0.00	28.95	0.1	3,908	0.00%
2022/07/26	5	29.10	0	0.00	29.00	5	3,959	0.13%
2022/07/22	0	0.00	2	29.25	29.25	-2	4,020	-0.05%
2022/07/20	2	29.10	0	0.00	29.00	2	4,029	0.05%
2022/07/19	0	0.00	6	29.30	29.35	-6	4,022	-0.15%
2022/07/14	0	0.00	3	29.25	29.30	-3	3,930	-0.08%
2022/07/13	7	29.00	202.5	28.88	28.90	-195.5	3,759	-5.20%	大賣/鉅額交易
2022/07/12	0	0.00	15	28.63	28.65	-15	3,668	-0.41%
2022/07/08	0	0.00	2	28.45	28.60	-2	3,620	-0.06%
2022/07/07	1	28.10	2	28.28	28.10	-1	3,567	-0.03%
2022/07/05	0	28.05	2	28.03	28.05	-2	3,515	-0.06%
2022/07/04	1	27.60	1	27.90	27.70	0	3,519	0.00%
2022/07/01	1	27.60	1	27.65	27.55	0	3,549	0.00%
2022/06/30	2	28.15	4	28.19	28.05	-2	3,563	-0.06%
2022/06/29	1	28.05	1	28.20	28.45	0	3,525	0.00%
2022/06/28	1	27.95	2	28.15	28.15	-1	3,489	-0.03%
2022/06/24	1	28.00	7	28.06	28.15	-6	3,491	-0.17%
2022/06/23	1	27.55	0	0.00	27.50	1	3,434	0.03%
2022/06/21	0	0.00	11	27.56	27.70	-11	3,424	-0.32%
2022/06/20	2	27.38	1	27.65	27.35	1	3,416	0.03%
2022/06/17	3	27.50	0	0.00	27.75	3	3,406	0.09%
2022/06/15	0	0.00	1	27.75	27.95	-1	3,465	-0.03%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/08	0	0.00	5	28.15	27.80	-5	3,466	-0.14%
2022/06/07	1	28.00	2	28.00	27.90	-1	3,443	-0.03%
2022/06/06	5	28.00	1	28.20	28.20	4	3,439	0.12%
2022/05/31	3	28.02	1	28.25	27.70	2	3,647	0.05%
2022/05/30	0	0.00	1	28.20	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	1	28.25	28.15	-1	3,498	-0.03%
2022/05/26	8	27.80	2	28.03	27.75	6	3,500	0.17%
2022/05/25	5	27.95	0	0.00	28.00	5	3,579	0.14%
2022/05/23	0	0.00	1	28.05	28.15	-1	3,614	-0.03%
2022/05/20	0	0.00	2	27.73	27.85	-2	3,594	-0.06%
2022/05/19	1	27.15	1	27.40	27.55	0	3,589	0.00%
2022/05/18	3	27.35	1	27.55	27.60	2	3,605	0.06%
2022/05/17	0	0.00	2	27.20	27.15	-2	3,719	-0.05%
2022/05/16	5	26.94	1	27.00	27.10	4	3,691	0.11%
2022/05/13	0	0.00	4	26.64	26.75	-4	3,681	-0.11%
2022/05/12	4	26.53	0	0.00	26.30	4	3,646	0.11%
2022/05/10	3	27.00	0	0.00	27.15	3	3,508	0.09%
2022/05/09	64.1	27.42	0	0.00	27.25	64.1	3,507	1.83%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/05/05	0	0.00	1	28.10	28.00	-1	3,529	-0.03%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/29	60	28.03	0	0.00	28.00	60	3,684	1.63%
2022/04/28	61	28.00	0	0.00	28.05	61	3,737	1.63%
2022/04/27	1	28.10	0	0.00	28.00	1	3,740	0.03%
2022/04/25	3	28.22	0	0.00	28.20	3	3,857	0.08%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0	0.00	1	28.55	28.55	-1	3,846	-0.03%
2022/04/18	2	28.25	1	28.40	28.20	1	3,836	0.03%
2022/04/15	3	28.37	0	0.00	28.40	3	3,838	0.08%
2022/04/13	0	0.00	2	28.48	28.65	-2	3,838	-0.05%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	2	28.50	11	28.55	28.40	-9	3,767	-0.24%
2022/04/07	1	28.55	0	0.00	28.45	1	3,739	0.03%
2022/04/01	2	28.68	0	0.00	28.65	2	3,728	0.05%
2022/03/31	1	29.00	1	29.15	28.85	0	3,732	0.00%
2022/03/29	0	0.00	1	28.85	28.90	-1	3,695	-0.03%
2022/03/28	2	28.63	0	0.00	28.75	2	3,699	0.05%
2022/03/24	1	29.00	1	29.25	29.00	0	3,703	0.00%
2022/03/21	10	29.08	0	0.00	29.10	10	3,894	0.26%
2022/03/18	0	0.00	4	29.65	29.65	-4	3,911	-0.10%
2022/03/17	0	0.00	2	28.93	28.90	-2	3,868	-0.05%
2022/03/15	1	28.40	0	0.00	28.45	1	3,883	0.03%
2022/03/11	3	28.43	0	0.00	28.40	3	3,919	0.08%
2022/03/10	0	0.00	2	28.60	28.65	-2	3,951	-0.05%
2022/03/09	1	28.25	1	28.45	28.20	0	3,972	0.00%
2022/03/08	5	28.17	1	28.10	28.05	4	4,013	0.10%
2022/03/07	9	28.67	3	28.50	28.50	6	3,964	0.15%
2022/03/04	3	29.00	0	0.00	29.20	3	4,107	0.07%
2022/03/03	2	29.23	0	0.00	29.35	2	4,174	0.05%
2022/03/01	11	29.50	4	29.46	29.50	7	4,511	0.16%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	8	28.98	1	29.25	29.00	7	4,470	0.16%
2022/02/23	0	0.00	1	29.30	29.15	-1	4,498	-0.02%
2022/02/22	3	29.02	0	0.00	29.20	3	4,574	0.07%
2022/02/21	2	29.30	0	0.00	29.30	2	4,613	0.04%
2022/02/18	1	29.55	0	0.00	29.45	1	4,726	0.02%
2022/02/17	1	29.50	4	29.34	29.50	-3	4,710	-0.06%
2022/02/15	13	29.04	0	0.00	29.00	13	4,604	0.28%
2022/02/09	0	0.00	1	28.85	29.15	-1	4,741	-0.02%
2022/02/07	1	28.60	0	0.00	28.40	1	4,703	0.02%
2022/01/25	7	28.09	4	28.13	28.15	3	4,681	0.06%
2022/01/24	4	28.28	0	0.00	28.45	4	4,593	0.09%
2022/01/21	4	28.54	0	0.00	28.55	4	4,594	0.09%
2022/01/20	1	28.75	1	28.85	28.85	0	4,513	0.00%
2022/01/19	1	28.70	0	0.00	28.80	1	4,486	0.02%
2022/01/18	2	29.00	0	0.00	29.15	2	4,364	0.05%
2022/01/17	1	29.15	8	29.10	29.10	-7	4,323	-0.16%
2022/01/14	2	29.20	27	29.25	29.25	-25	4,292	-0.58%
2022/01/13	0	0.00	3	29.45	29.45	-3	4,297	-0.07%
2022/01/11	0	0.00	3	29.35	29.35	-3	4,340	-0.07%
2022/01/10	3	29.20	0	0.00	29.20	3	4,374	0.07%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/06	0	0.00	5	29.30	29.40	-5	4,408	-0.11%
2022/01/05	5	29.45	1	29.45	29.30	4	4,417	0.09%
2022/01/03	4	29.39	0	0.00	29.40	4	4,446	0.09%
2021/12/30	2	29.60	0	0.00	29.60	2	4,471	0.04%
2021/12/28	0	0.00	1	29.55	29.60	-1	4,531	-0.02%
2021/12/23	0	0.00	3	29.40	29.35	-3	4,633	-0.06%
2021/12/21	0	0.00	9	29.36	29.35	-9	4,661	-0.19%
2021/12/20	1	29.20	65	29.23	29.30	-64	4,662	-1.37%
2021/12/17	8	29.28	5.4	29.53	29.15	2.6	4,654	0.06%
2021/12/16	0	0.00	2	29.45	29.45	-2	4,569	-0.04%
2021/12/15	3	29.20	0	0.00	29.15	3	4,654	0.06%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/13	1	29.65	0	0.00	29.50	1	4,694	0.02%
2021/12/10	2	29.75	0	0.00	29.75	2	4,656	0.04%
2021/12/09	3	29.88	1	29.90	29.90	2	4,645	0.04%
2021/12/08	1	29.70	1	29.80	29.75	0	4,602	0.00%
2021/12/07	1	29.50	71	29.56	29.65	-70	4,572	-1.53%
2021/12/06	4	29.51	0	0.00	29.55	4	4,555	0.09%
2021/12/03	0	0.00	2	29.80	29.65	-2	4,539	-0.04%
2021/12/02	2	29.60	1	29.65	29.90	1	4,519	0.02%
2021/11/30	69	29.98	5	30.00	29.65	64	4,428	1.45%
2021/11/29	4	29.65	0	0.00	29.50	4	4,170	0.10%
2021/11/26	42.3	30.38	6	30.19	30.05	36.3	4,078	0.89%
2021/11/25	40	30.50	17	30.21	30.60	23	3,994	0.58%
2021/11/24	13	29.93	4	29.89	29.95	9	3,739	0.24%
2021/11/23	2	29.60	2	29.80	29.60	0	3,665	0.00%
2021/11/22	0	0.00	11	29.60	29.70	-11	3,635	-0.30%
2021/11/19	7	29.48	57	29.51	29.40	-50	3,579	-1.40%
2021/11/17	54	29.24	0	0.00	29.20	54	3,482	1.55%
2021/11/16	0.2	29.15	0	0.00	29.15	0.2	3,409	0.01%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/05	5	28.90	0	0.00	29.05	5	3,502	0.14%
2021/11/04	0.3	29.10	0	0.00	29.00	0.3	3,519	0.01%
2021/11/02	0	0.00	1	29.10	28.95	-1	3,476	-0.03%
2021/11/01	6	29.00	0	0.00	29.00	6	3,435	0.17%
2021/10/29	1	28.85	1	29.00	29.05	0	3,419	0.00%
2021/10/28	3	29.07	1	29.05	29.05	2	3,380	0.06%
2021/10/27	5	29.10	0	0.00	29.10	5	3,384	0.15%
2021/10/20	13	29.41	0	0.00	29.35	13	3,562	0.36%
2021/10/19	2	29.40	0	0.00	29.35	2	3,699	0.05%
2021/10/15	0	0.00	2	29.35	29.35	-2	3,676	-0.05%
2021/10/14	3	28.98	3	29.23	28.85	0	3,685	0.00%
2021/10/12	3	28.80	2	28.95	28.85	1	3,718	0.03%
2021/10/07	0	0.00	1	29.25	29.15	-1	3,704	-0.03%
2021/10/05	6	29.01	0	0.00	29.00	6	3,641	0.16%
2021/09/29	3	29.53	2	29.50	29.60	1	3,609	0.03%
2021/09/28	2.2	29.63	2	29.90	29.90	0.2	3,602	0.01%
2021/09/27	5	29.95	0	0.00	29.85	5	3,621	0.14%
2021/09/23	0	0.00	2	29.85	29.85	-2	3,657	-0.05%
2021/09/22	2	29.03	1	29.35	29.35	1	3,673	0.03%
2021/09/17	2	29.20	0	0.00	29.20	2	3,572	0.06%
2021/09/16	2	29.70	3	29.97	29.95	-1	3,480	-0.03%
2021/09/14	0	0.00	2	29.95	29.90	-2	3,537	-0.06%
2021/09/08	2	29.55	1	29.55	29.65	1	4,007	0.02%
2021/09/06	0	0.00	13	29.85	29.90	-13	4,020	-0.32%
2021/09/03	2	30.05	25	30.05	30.05	-23	4,038	-0.57%
2021/09/02	2	29.90	0	0.00	29.85	2	4,057	0.05%
2021/08/31	0	0.00	2	30.20	30.20	-2	4,111	-0.05%
2021/08/27	0	0.00	2	29.90	29.90	-2	4,114	-0.05%
2021/08/25	0	0.00	3	30.00	30.00	-3	4,210	-0.07%
2021/08/23	0	0.00	2	29.25	29.40	-2	4,287	-0.05%
2021/08/19	3	29.00	2	29.05	29.05	1	4,446	0.02%
2021/08/18	1	28.90	3	29.27	29.30	-2	4,412	-0.05%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	3	29.07	0	0.00	29.10	3	4,374	0.07%
2021/08/13	1.1	29.86	0	0.00	30.00	1.1	4,365	0.02%
2021/08/12	0.1	30.00	0	0.00	29.90	0.1	4,375	0.00%
2021/08/11	1.1	29.95	1	30.15	29.95	0.1	4,420	0.00%
2021/08/10	1	29.95	1	30.10	29.95	0	4,522	0.00%
2021/08/09	1.1	30.01	1	30.20	30.10	0.1	4,708	0.00%
2021/08/02	0	0.00	1	30.25	30.35	-1	5,501	-0.02%
2021/07/30	2	30.15	0	0.00	30.35	2	5,530	0.04%
2021/07/29	0	0.00	3	30.28	30.40	-3	5,575	-0.05%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/26	0	0.00	1	30.65	30.55	-1	5,761	-0.02%
2021/07/23	0	0.00	1	30.70	30.90	-1	5,757	-0.02%
2021/07/22	0	0.00	2	30.05	30.10	-2	5,656	-0.04%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	1	29.90	0	0.00	29.95	1	5,753	0.02%
2021/07/16	1	29.90	1	29.95	29.90	0	5,893	0.00%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/12	2.2	29.80	0	0.00	29.70	2.2	6,279	0.04%
2021/07/09	2	29.65	0	0.00	29.85	2	6,341	0.03%
2021/07/02	10	29.80	0	0.00	29.80	10	6,506	0.15%
2021/06/30	1	29.85	0	0.00	29.90	1	6,573	0.02%
2021/06/29	3	29.77	5	30.00	30.00	-2	6,648	-0.03%
2021/06/28	3	29.80	0.5	29.90	30.05	2.6	6,745	0.04%
2021/06/23	3	29.90	7	29.95	30.00	-4	6,835	-0.06%
2021/06/22	1	29.90	0	0.00	29.70	1	6,812	0.01%
2021/06/11	0	0.00	23	29.72	29.65	-23	6,886	-0.33%
2021/06/10	1	29.45	0	0.00	29.40	1	6,918	0.01%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/08	1	29.25	0	0.00	29.15	1	6,975	0.01%
2021/06/07	5	29.48	0	0.00	29.20	5	6,996	0.07%
2021/06/04	2	29.95	5	30.00	30.00	-3	6,962	-0.04%
2021/06/03	2	29.95	1	30.25	30.15	1	7,030	0.01%
2021/06/01	0	0.00	1	29.80	29.95	-1	7,048	-0.01%
2021/05/28	15	28.83	0	0.00	28.90	15	7,173	0.21%
2021/05/27	0	0.00	4	29.25	29.25	-4	7,192	-0.06%
2021/05/26	0	0.00	1	28.25	28.25	-1	7,304	-0.01%
2021/05/25	4	28.21	1	28.40	28.30	3	7,453	0.04%
2021/05/21	2	28.03	1	28.45	28.10	1	7,633	0.01%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0	0.00	6	28.38	28.50	-6	7,659	-0.08%
2021/05/18	1.2	27.74	1	27.80	27.85	0.2	7,698	0.00%
2021/05/17	28	27.21	0	0.00	27.00	28	7,688	0.36%
2021/05/14	1	28.55	0	0.00	28.85	1	7,554	0.01%
2021/05/13	20	28.30	14	27.79	28.30	6	7,532	0.08%
2021/05/12	14	29.08	20	28.95	28.65	-6	7,417	-0.08%
2021/05/11	5	30.56	0	0.00	30.10	5	7,151	0.07%
2021/05/10	1	31.20	2	31.15	31.25	-1	7,034	-0.01%
2021/05/07	0	0.00	1	30.70	31.00	-1	7,155	-0.01%
2021/05/06	50	30.55	7	30.44	30.60	43	7,185	0.60%
2021/05/05	0.3	30.60	5	30.60	30.55	-4.8	7,199	-0.07%
2021/05/04	1	30.35	0	0.00	30.35	1	7,239	0.01%
2021/05/03	2	30.90	5	31.15	30.75	-3	7,182	-0.04%
2021/04/29	1	31.25	6	31.40	31.45	-5	7,163	-0.07%
2021/04/28	1	31.40	4	31.35	31.40	-3	7,180	-0.04%
2021/04/22	14	31.28	0	0.00	31.25	14	7,521	0.19%
2021/04/21	4	31.40	5	31.44	31.35	-1	7,460	-0.01%
2021/04/20	0	0.00	3	31.52	31.55	-3	7,485	-0.04%
2021/04/19	4	30.96	6	31.18	31.25	-2	7,449	-0.03%
2021/04/15	3	30.58	0	0.00	30.60	3	7,513	0.04%
2021/04/13	6	30.72	3	30.80	30.70	3	7,633	0.04%
2021/04/12	4	30.75	1	30.75	30.85	3	7,651	0.04%
2021/04/09	10	30.90	0	0.00	30.90	10	7,706	0.13%
2021/04/08	13.2	30.90	10	31.00	31.00	3.2	7,763	0.04%
2021/04/07	0	0.00	5	30.80	31.00	-5	7,769	-0.06%
2021/04/06	4	31.04	1	30.90	30.85	3	7,797	0.04%
2021/04/01	1	31.10	3	31.30	31.10	-2	7,933	-0.03%
2021/03/31	1	31.30	30	31.21	31.45	-29	7,876	-0.37%
2021/03/30	10	30.98	2	31.03	31.00	8	7,810	0.10%
2021/03/29	5	30.80	2	30.73	30.85	3	7,880	0.04%
2021/03/26	1	30.45	1	30.65	30.50	0	7,962	0.00%
2021/03/24	0.2	30.70	0	0.00	30.70	0.2	8,075	0.00%
2021/03/23	7	30.64	0	0.00	30.55	7	8,033	0.09%
2021/03/22	3	30.73	0	0.00	30.75	3	8,075	0.04%
2021/03/19	7.2	30.53	9	31.20	31.20	-1.8	8,107	-0.02%
2021/03/18	1	30.95	7	30.95	30.80	-6	8,015	-0.07%
2021/03/17	1	30.45	0	0.00	30.50	1	7,980	0.01%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/12	1	30.70	0	0.00	30.80	1	8,125	0.01%
2021/03/11	3	30.80	1	30.90	30.85	2	8,197	0.02%
2021/03/10	1	30.60	5	30.60	30.75	-4	8,288	-0.05%
2021/03/09	0	0.00	1	30.85	30.75	-1	8,363	-0.01%
2021/03/08	1	30.60	0	0.00	30.55	1	8,385	0.01%
2021/03/05	0	0.00	1	30.65	30.60	-1	8,433	-0.01%
2021/03/04	9	30.49	2	30.73	30.40	7	8,620	0.08%
2021/03/03	0	0.00	12	30.83	31.00	-12	8,552	-0.14%
2021/03/02	1	30.60	1	30.70	30.50	0	8,487	0.00%
2021/02/26	2	30.50	0	0.00	30.15	2	8,495	0.02%
2021/02/25	5	30.95	12	30.92	31.00	-7	8,286	-0.08%
2021/02/24	3	30.58	17	30.91	30.65	-14	8,213	-0.17%
2021/02/23	10	30.60	3	30.55	30.70	7	8,214	0.09%
2021/02/22	0	0.00	2	30.20	30.05	-2	8,151	-0.02%
2021/02/18	1	29.90	2	30.05	29.85	-1	8,177	-0.01%
2021/02/17	0	0.00	2	29.53	29.80	-2	8,166	-0.02%
2021/02/05	1	29.30	3	29.32	29.40	-2	8,095	-0.02%
2021/02/04	3	28.93	1	29.10	29.20	2	8,069	0.02%
2021/02/02	1	28.75	1	29.15	29.15	0	8,300	0.00%
2021/02/01	5	28.90	0	0.00	28.80	5	8,314	0.06%
2021/01/29	3	29.00	0	0.00	28.90	3	8,297	0.04%
2021/01/28	8	29.06	0	0.00	29.05	8	8,163	0.10%
2021/01/26	2	29.00	0	0.00	29.20	2	8,064	0.02%
2021/01/25	2.5	28.99	1	28.95	29.20	1.5	7,998	0.02%
2021/01/22	0	0.00	9	29.13	29.15	-9	7,970	-0.11%
2021/01/21	2	29.18	3	29.23	29.10	-1	7,896	-0.01%
2021/01/20	7	29.62	0	0.00	29.05	7	7,834	0.09%
2021/01/19	1	30.00	2	30.00	30.00	-1	7,606	-0.01%
2021/01/18	11	30.00	0	0.00	30.05	11	7,515	0.15%
2021/01/15	2	30.38	0	0.00	30.30	2	7,417	0.03%
2021/01/14	1	30.60	18	30.72	30.60	-17	7,333	-0.23%
2021/01/13	3	30.50	0	0.00	30.50	3	7,286	0.04%
2021/01/12	3	30.45	4	30.70	30.65	-1	7,175	-0.01%
2021/01/08	4	30.44	5	30.60	30.70	-1	6,961	-0.01%
2021/01/07	0	0.00	13	30.75	30.75	-13	6,847	-0.19%
2021/01/06	1	30.55	0	0.00	30.55	1	6,764	0.01%
2021/01/05	8	30.81	0	0.00	30.75	8	6,625	0.12%
2021/01/04	5	31.21	1	31.45	31.10	4	6,574	0.06%
2020/12/31	0	0.00	5	31.56	31.70	-5	6,471	-0.08%
2020/12/30	3	31.25	1	31.40	31.40	2	6,357	0.03%
2020/12/29	1	31.30	0	0.00	31.30	1	6,295	0.02%
2020/12/28	1	31.45	10	31.32	31.30	-9	6,252	-0.14%
2020/12/25	0	0.00	1	30.95	30.90	-1	6,079	-0.02%
2020/12/24	6	30.89	4	30.74	30.75	2	6,060	0.03%
2020/12/23	9	30.31	1	30.50	30.55	8	6,010	0.13%
2020/12/22	16.2	30.74	0	0.00	30.50	16.2	5,905	0.27%
2020/12/21	31	31.25	7	31.10	31.20	24	5,914	0.41%
2020/12/18	1.5	30.70	0	0.00	30.65	1.5	5,835	0.03%
2020/12/17	2	30.70	0	0.00	30.70	2	5,766	0.03%
2020/12/16	0	0.00	3.2	30.78	30.70	-3.2	5,759	-0.06%
2020/12/15	3	30.58	0	0.00	30.40	3	5,726	0.05%
2020/12/14	1	30.85	1	30.95	30.80	0	5,622	0.00%
2020/12/11	2	30.73	0	0.00	30.75	2	5,561	0.04%
2020/12/10	3	30.82	0	0.00	30.80	3	5,481	0.05%
2020/12/09	4	30.88	0	0.00	30.85	4	5,395	0.07%
2020/12/08	12.5	31.02	0	0.00	30.95	12.5	5,338	0.23%
2020/12/07	4	31.26	50	31.20	31.25	-46	5,214	-0.88%
2020/12/04	51	31.70	15	31.64	31.60	36	5,173	0.70%
2020/12/03	1	31.30	12	31.11	31.30	-11	5,041	-0.22%
2020/12/01	2	31.08	0	0.00	31.10	2	4,894	0.04%
2020/11/30	12	31.03	1	31.45	31.45	11	4,828	0.23%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/25	8	31.34	0	0.00	31.30	8	4,576	0.17%
2020/11/23	10	31.40	0	0.00	31.40	10	4,451	0.22%
2020/11/20	0	0.00	1	31.50	31.40	-1	4,370	-0.02%
2020/11/19	1	31.50	0	0.00	31.45	1	4,340	0.02%
2020/11/16	30	31.75	1	31.55	31.65	29	4,265	0.68%
2020/11/13	2	31.20	0	0.00	31.30	2	4,215	0.05%
2020/11/11	0	0.00	9	31.74	31.70	-9	4,260	-0.21%
2020/11/10	4	31.64	16	31.76	31.60	-12	4,349	-0.28%
2020/11/09	0	0.00	3	30.73	30.80	-3	4,129	-0.07%
2020/11/05	2	30.40	1	30.60	30.20	1	4,152	0.02%
2020/11/03	0	0.00	1	30.40	30.30	-1	4,264	-0.02%
2020/10/30	3	30.08	1	30.25	30.25	2	4,412	0.05%
2020/10/29	1	30.25	100	30.20	30.25	-99	4,404	-2.25%
2020/10/28	3	30.50	0	0.00	30.50	3	4,456	0.07%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	1	30.95	4	30.95	30.90	-3	4,566	-0.07%
2020/10/23	1	30.55	0	0.00	30.50	1	4,647	0.02%
2020/10/22	3	30.50	0	0.00	30.60	3	4,706	0.06%
2020/10/21	4	30.48	3	30.67	30.55	1	4,761	0.02%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	0	0.00	1	30.75	30.70	-1	4,760	-0.02%
2020/10/16	1	30.65	1	30.85	30.65	0	4,774	0.00%
2020/10/15	24	30.75	0	0.00	30.75	24	4,772	0.50%
2020/10/14	0	0.00	1	31.30	31.20	-1	4,758	-0.02%
2020/10/13	0	0.00	4	30.85	30.85	-4	4,789	-0.08%
2020/10/12	5	31.05	5	31.07	31.10	0	4,868	0.00%
2020/10/08	5	31.24	0	0.00	31.25	5	4,958	0.10%
2020/10/07	1	31.40	4	31.50	31.45	-3	5,034	-0.06%
2020/10/06	3	31.57	0	0.00	31.60	3	5,148	0.06%
2020/10/05	2	31.63	2	31.60	31.55	0	5,241	0.00%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/29	0	0.00	5	31.41	31.40	-5	5,471	-0.09%
2020/09/28	1	31.25	2	31.15	31.35	-1	5,586	-0.02%
2020/09/25	4	30.70	1	30.85	30.75	3	5,650	0.05%
2020/09/24	22	30.59	0	0.00	30.35	22	5,649	0.39%
2020/09/22	1	31.70	0	0.00	31.60	1	5,664	0.02%
2020/09/18	2	31.80	7	31.80	32.00	-5	5,704	-0.09%
2020/09/17	1	32.15	1	32.05	32.00	0	5,739	0.00%
2020/09/11	5	32.05	0	0.00	31.95	5	6,242	0.08%
2020/09/09	10	31.70	0	0.00	32.15	10	6,405	0.16%
2020/09/08	7	32.47	0	0.00	32.40	7	6,434	0.11%
2020/09/07	0	0.00	1	32.50	32.40	-1	6,545	-0.02%
2020/09/04	11	32.32	0	0.00	32.35	11	6,672	0.16%
2020/09/03	0	0.00	1	32.55	32.55	-1	6,689	-0.01%
2020/09/02	1	32.40	1	32.55	32.45	0	6,747	0.00%
2020/09/01	5	32.37	0	0.00	32.35	5	6,902	0.07%
2020/08/31	3	32.58	2	32.88	32.50	1	6,974	0.01%
2020/08/27	2	32.63	0	0.00	32.60	2	7,065	0.03%
2020/08/26	2	32.88	0	0.00	32.85	2	7,156	0.03%
2020/08/25	2	33.10	0	0.00	33.00	2	7,334	0.03%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/20	3	32.15	0	0.00	32.35	3	8,286	0.04%
2020/08/18	2	33.48	2	33.40	33.45	0	8,829	0.00%
2020/08/14	5	32.70	12	33.52	33.95	-7	9,002	-0.08%
2020/08/13	10	32.70	0	0.00	32.70	10	8,977	0.11%
2020/08/12	2	32.35	0	0.00	32.25	2	9,114	0.02%
2020/08/11	11	32.20	10	32.30	32.20	1	9,109	0.01%
2020/08/10	3	32.37	6	32.53	32.60	-3	9,056	-0.03%
2020/08/07	3	32.55	10	32.50	32.45	-7	9,038	-0.08%
2020/08/06	0	0.00	1	33.60	33.00	-1	8,906	-0.01%
2020/08/05	1	33.30	0	0.00	33.30	1	8,831	0.01%
2020/08/04	12	33.36	2	33.40	33.30	10	8,797	0.11%
2020/08/03	1	32.95	40	33.30	32.95	-39	8,789	-0.44%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	3	33.83	0	0.00	33.55	3	8,611	0.03%
2020/07/28	0	0.00	4	33.80	33.80	-4	8,578	-0.05%
2020/07/27	2	34.10	3	34.10	34.05	-1	8,606	-0.01%
2020/07/22	3	34.87	0	0.00	34.80	3	8,716	0.03%
2020/07/17	2	34.90	0	0.00	35.00	2	8,719	0.02%
2020/07/16	2	35.08	1	35.00	34.80	1	8,743	0.01%
2020/07/15	4	35.36	0	0.00	35.25	4	8,686	0.05%
2020/07/14	1	34.85	0	0.00	34.70	1	8,641	0.01%
2020/07/13	2	35.10	0	0.00	35.20	2	8,580	0.02%
2020/07/10	5	35.55	0	0.00	35.40	5	8,536	0.06%
2020/07/09	5	36.10	0	0.00	36.05	5	8,495	0.06%
2020/07/08	1	36.45	10	36.20	36.55	-9	8,401	-0.11%
2020/07/07	10	37.03	0	0.00	37.15	10	8,331	0.12%
2020/07/06	2	37.13	0	0.00	37.15	2	8,400	0.02%
2020/07/03	0	0.00	5	37.05	37.05	-5	8,455	-0.06%
2020/07/02	0	0.00	10	36.83	36.75	-10	8,519	-0.12%
2020/06/30	20	36.58	0	0.00	36.50	20	8,447	0.24%
2020/06/29	7	36.51	0	0.00	36.50	7	8,476	0.08%
2020/06/24	105	36.88	15	36.85	36.85	90	8,512	1.06%	大買/
2020/06/23	10	36.50	20	36.54	36.55	-10	8,468	-0.12%
2020/06/22	2	36.20	0	0.00	36.15	2	8,436	0.02%
2020/06/19	1	36.90	0	0.00	36.50	1	8,394	0.01%
2020/06/18	3	36.85	0	0.00	36.80	3	8,374	0.04%
2020/06/17	41	37.21	0	0.00	37.20	41	8,354	0.49%
2020/06/16	5	37.35	21	37.29	37.55	-16	8,408	-0.19%
2020/06/15	10	37.20	0	0.00	37.05	10	8,556	0.12%
2020/06/12	17	37.19	20	37.40	37.50	-3	8,674	-0.03%
2020/06/11	0	0.00	1	38.25	38.00	-1	8,813	-0.01%
2020/06/10	1	38.50	5	38.65	38.50	-4	8,780	-0.05%
2020/06/09	5	38.50	0	0.00	38.50	5	9,065	0.06%
2020/06/08	12	38.89	0	0.00	38.75	12	9,199	0.13%
2020/06/05	5	38.40	21	38.56	38.65	-16	9,102	-0.18%
2020/06/04	1	38.35	12	38.64	38.40	-11	9,142	-0.12%
2020/06/03	1	38.55	1	38.60	38.40	0	9,192	0.00%
2020/06/02	32	38.12	0	0.00	38.15	32	9,169	0.35%
2020/06/01	8	38.31	52	38.59	38.30	-44	9,129	-0.48%
2020/05/29	31	38.11	50	37.95	37.70	-19	9,010	-0.21%
2020/05/28	107	39.82	17	38.71	38.45	90	8,816	1.02%	大買/
2020/05/27	42	39.26	55	39.30	39.30	-13	8,620	-0.15%
2020/05/26	10	38.08	10	38.20	38.25	0	8,258	0.00%
2020/05/25	11	37.20	8	36.98	37.30	3	8,000	0.04%
2020/05/22	0	0.00	2	35.70	35.45	-2	7,693	-0.03%
2020/05/21	15	35.75	22	35.93	36.10	-7	7,691	-0.09%
2020/05/20	0	0.00	1	35.10	35.10	-1	7,521	-0.01%
2020/05/19	0	0.00	11	34.73	34.55	-11	7,388	-0.15%
2020/05/18	10	33.50	3	33.57	33.80	7	7,228	0.10%
2020/05/14	4	33.60	13	33.60	33.60	-9	7,235	-0.12%
2020/05/12	2	33.50	0	0.00	33.40	2	7,238	0.03%
2020/05/11	13	34.05	0	0.00	33.85	13	7,256	0.18%
2020/05/08	6	33.45	4	33.55	33.50	2	7,211	0.03%
2020/05/07	1	33.50	0	0.00	33.45	1	7,261	0.01%
2020/05/06	1	33.45	0	0.00	33.40	1	7,249	0.01%
2020/05/05	10	33.53	0	0.00	33.35	10	7,266	0.14%
2020/05/04	15	33.53	0	0.00	33.45	15	7,260	0.21%
2020/04/30	13	34.37	25	34.45	34.10	-12	7,241	-0.17%
2020/04/29	20	33.58	10	33.50	34.00	10	7,203	0.14%
2020/04/28	0	0.00	60	32.92	33.05	-60	7,169	-0.84%
2020/04/27	0	0.00	11	31.95	32.25	-11	7,344	-0.15%
2020/04/23	1	31.65	1	31.85	31.75	0	7,357	0.00%
2020/04/22	1	31.20	0	0.00	31.60	1	7,357	0.01%
2020/04/21	1	31.55	0	0.00	31.50	1	7,353	0.01%
2020/04/17	22	32.61	2	32.50	32.25	20	7,385	0.27%
2020/04/15	50	32.30	10	32.00	32.45	40	7,373	0.54%
2020/04/14	11	31.70	13	31.72	31.85	-2	7,344	-0.03%
2020/04/13	3	31.25	1	31.35	31.05	2	7,312	0.03%
2020/04/10	0	0.00	1	31.35	31.65	-1	7,340	-0.01%
2020/04/09	10	31.80	21	31.06	31.65	-11	7,379	-0.15%
2020/04/08	1	29.50	11	29.14	30.00	-10	7,202	-0.14%
2020/04/07	0	0.00	2	28.88	28.85	-2	7,087	-0.03%
2020/04/06	1	28.45	0	0.00	28.40	1	7,010	0.01%
2020/04/01	2	28.40	0	0.00	28.35	2	7,012	0.03%
2020/03/31	2	29.30	10	28.88	28.75	-8	7,040	-0.11%
2020/03/30	2	28.80	0	0.00	28.70	2	7,059	0.03%
2020/03/26	0	0.00	2	29.55	29.40	-2	7,663	-0.03%
2020/03/24	5	29.05	1	29.05	28.90	4	7,785	0.05%
2020/03/23	1	27.95	0	0.00	27.80	1	7,672	0.01%
2020/03/20	2	27.80	0	0.00	27.55	2	7,571	0.03%
2020/03/19	3	26.85	17	26.65	27.05	-14	7,399	-0.19%
2020/03/18	6	27.52	5	28.20	27.80	1	7,203	0.01%
2020/03/17	6	28.61	1	28.55	28.40	5	7,053	0.07%
2020/03/16	2	29.83	0	0.00	29.60	2	6,780	0.03%
2020/03/13	5	29.00	7	29.25	29.70	-2	6,662	-0.03%
2020/03/12	4	31.30	7	31.29	31.10	-3	6,318	-0.05%
2020/03/11	2	32.75	0	0.00	32.40	2	6,086	0.03%
2020/03/10	0	0.00	16	32.50	32.65	-16	5,987	-0.27%
2020/03/09	4	33.09	1	33.05	33.00	3	5,850	0.05%
2020/03/05	30	34.30	0	0.00	34.35	30	5,609	0.53%
2020/03/04	3	33.78	0	0.00	34.25	3	5,566	0.05%
2020/03/03	1	33.80	50	33.80	33.65	-49	5,480	-0.89%
2020/03/02	0	0.00	1	33.45	33.70	-1	5,379	-0.02%
2020/02/26	1	34.65	1	34.70	34.55	0	5,273	0.00%
2020/02/25	0	0.00	2	35.00	35.00	-2	5,194	-0.04%
2020/02/24	2	35.10	0	0.00	35.10	2	5,187	0.04%
2020/02/21	2	35.48	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.58	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	1	36.10	36.05	-1	5,028	-0.02%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/14	6	35.90	0	0.00	35.90	6	5,101	0.12%
2020/02/13	7	36.07	0	0.00	36.00	7	5,108	0.14%
2020/02/11	2	35.85	4	35.90	35.90	-2	5,100	-0.04%
2020/02/10	5	36.00	1	36.30	35.80	4	5,115	0.08%
2020/02/04	6	35.55	0	0.00	36.20	6	5,041	0.12%
2020/02/03	1	35.80	17	35.23	35.55	-16	5,036	-0.32%
2020/01/31	4	36.34	8	36.52	36.15	-4	4,993	-0.08%
2020/01/30	13	36.52	2	37.00	36.05	11	4,953	0.22%
2020/01/17	1	38.90	0	0.00	39.00	1	4,737	0.02%
2020/01/16	0	0.00	1	38.75	38.80	-1	4,719	-0.02%
2020/01/15	2	38.60	0	0.00	38.55	2	4,738	0.04%
2020/01/14	0	0.00	22	38.81	38.80	-22	4,733	-0.46%
2020/01/13	1	38.70	0	0.00	38.80	1	4,708	0.02%
2020/01/10	0	0.00	10	38.85	38.25	-10	4,654	-0.21%
2020/01/09	1	37.80	2	38.03	38.15	-1	4,598	-0.02%
2020/01/08	3	37.68	0	0.00	37.50	3	4,609	0.07%
2020/01/07	4	37.90	0	0.00	37.90	4	4,575	0.09%
2020/01/06	17	38.04	41	37.90	37.90	-24	4,573	-0.52%
2020/01/03	5	38.45	3	38.83	38.85	2	4,539	0.04%
2020/01/02	2	38.45	0	0.00	38.25	2	4,493	0.04%
2019/12/31	2	38.43	1	38.55	38.40	1	4,541	0.02%
2019/12/27	41	38.45	0	0.00	38.60	41	4,795	0.86%
2019/12/26	13	38.36	0	0.00	38.45	13	4,798	0.27%
2019/12/25	10	38.70	10	38.80	38.80	0	4,861	0.00%
2019/12/24	26	39.63	34	40.36	39.20	-8	4,788	-0.17%
2019/12/23	32	38.65	32	39.50	39.70	0	4,536	0.00%
2019/12/20	0	0.00	6	37.51	38.15	-6	4,277	-0.14%
2019/12/19	20	36.30	0	0.00	36.30	20	4,074	0.49%
2019/12/18	0	0.00	3	36.40	36.30	-3	4,092	-0.07%
2019/12/17	3	36.12	0	0.00	36.35	3	4,115	0.07%
2019/12/16	1	36.00	0	0.00	36.20	1	4,148	0.02%
2019/12/13	0	0.00	1	36.30	36.10	-1	4,156	-0.02%
2019/12/12	0	0.00	9	36.11	36.30	-9	4,172	-0.22%
2019/12/11	0	0.00	5	35.80	35.90	-5	4,161	-0.12%
2019/12/10	1	35.60	0	0.00	35.65	1	4,270	0.02%
2019/12/06	1	36.00	0	0.00	35.85	1	4,796	0.02%
2019/12/05	5	35.85	5	35.90	35.85	0	4,924	0.00%
2019/12/04	20	35.73	0	0.00	35.95	20	4,995	0.40%
2019/12/03	0	0.00	1	35.90	35.75	-1	5,091	-0.02%
2019/12/02	7	36.10	0	0.00	36.10	7	5,136	0.14%
2019/11/29	3	35.85	0	0.00	35.95	3	5,162	0.06%
2019/11/28	2	36.10	0	0.00	36.20	2	5,161	0.04%
2019/11/26	0	0.00	55	36.35	36.05	-55	5,395	-1.02%
2019/11/25	1	36.45	0	0.00	36.35	1	5,389	0.02%
2019/11/20	2	36.10	0	0.00	36.20	2	5,676	0.04%
2019/11/15	0	0.00	1	35.85	35.70	-1	6,093	-0.02%
2019/11/14	1	35.40	1	35.25	35.30	0	6,216	0.00%
2019/11/13	4	35.43	1	35.30	35.20	3	6,446	0.05%
2019/11/08	2	36.20	0	0.00	36.50	2	6,906	0.03%
2019/11/07	0	0.00	5	36.40	36.40	-5	6,949	-0.07%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	5	36.20	36.20	-5	7,061	-0.07%
2019/11/01	0	0.00	5	36.10	36.00	-5	7,134	-0.07%
2019/10/31	5	36.00	18	36.15	36.05	-13	7,206	-0.18%
2019/10/29	5	35.70	0	0.00	35.85	5	7,215	0.07%
2019/10/28	38	35.90	5	35.81	35.85	33	7,216	0.46%
2019/10/25	11	35.85	2	35.88	35.85	9	7,287	0.12%
2019/10/24	1	35.60	0	0.00	35.65	1	7,336	0.01%
2019/10/18	7	35.24	0	0.00	35.00	7	7,716	0.09%
2019/10/17	1	35.50	2	35.58	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	25	35.15	35.65	-25	7,727	-0.32%
2019/10/07	13	35.21	5	35.00	35.05	8	7,855	0.10%
2019/10/04	11	35.92	7	35.51	35.55	4	7,834	0.05%
2019/10/03	15	34.12	0	0.00	34.15	15	7,590	0.20%
2019/10/02	4	34.53	81	34.50	34.40	-77	7,546	-1.02%
2019/10/01	11	34.98	60	34.89	35.00	-49	7,485	-0.65%
2019/09/26	5	35.43	0	0.00	35.35	5	7,460	0.07%
2019/09/25	1	35.75	12	35.45	35.45	-11	7,696	-0.14%
2019/09/24	4	36.06	0	0.00	36.05	4	7,775	0.05%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/19	2	36.48	2	36.55	36.75	0	7,760	0.00%
2019/09/18	1	36.70	0	0.00	36.60	1	7,738	0.01%
2019/09/16	9	36.73	0	0.00	36.75	9	7,835	0.11%
2019/09/12	3	36.72	3	36.70	36.60	0	7,895	0.00%
2019/09/11	6	35.96	7	36.09	36.30	-1	7,899	-0.01%
2019/09/10	19	36.87	4	36.85	36.90	15	7,699	0.19%
2019/09/09	1	37.90	1	37.70	37.90	0	7,622	0.00%
2019/09/06	0	0.00	1	38.10	38.35	-1	7,669	-0.01%
2019/09/05	3	38.00	0	0.00	38.15	3	7,760	0.04%
2019/09/03	0	0.00	9	37.80	37.80	-9	7,987	-0.11%
2019/09/02	1	37.95	1	38.10	37.95	0	8,115	0.00%
2019/08/30	3	37.90	0	0.00	37.90	3	8,344	0.04%
2019/08/29	3	37.23	1	37.85	37.85	2	8,426	0.02%
2019/08/27	5	36.68	15	36.77	36.95	-10	8,774	-0.11%
2019/08/26	6	36.88	16	36.90	36.75	-10	8,853	-0.11%
2019/08/23	0	0.00	137	36.88	37.25	-137	9,013	-1.52%	大賣/鉅額交易
2019/08/22	6	37.48	26	37.72	37.00	-20	9,038	-0.22%
2019/08/21	3	37.80	9	37.85	37.65	-6	9,293	-0.06%
2019/08/19	1	38.45	24	38.15	38.30	-23	9,228	-0.25%
2019/08/16	3	38.35	12	38.65	38.40	-9	9,282	-0.10%
2019/08/15	8	38.39	12	38.81	38.00	-4	9,293	-0.04%
2019/08/14	2	40.20	0	0.00	40.10	2	9,113	0.02%
2019/08/13	2	40.18	2	40.03	40.10	0	9,178	0.00%
2019/08/06	1	40.10	1	40.80	40.80	0	9,911	0.00%
2019/08/02	1	41.00	10	41.00	41.00	-9	10,138	-0.09%
2019/08/01	4	41.23	0	0.00	41.50	4	10,186	0.04%
2019/07/31	1	41.65	0	0.00	41.60	1	10,173	0.01%
2019/07/30	10	41.75	0	0.00	41.75	10	10,202	0.10%
2019/07/29	15	41.89	0	0.00	41.65	15	10,205	0.15%
2019/07/26	2	41.45	0	0.00	41.45	2	10,132	0.02%
2019/07/25	1	41.80	12	41.81	41.85	-11	10,062	-0.11%
2019/07/24	7	42.41	0	0.00	42.15	7	9,995	0.07%
2019/07/23	6	43.11	0	0.00	43.45	6	9,924	0.06%
2019/07/22	13	43.38	5	43.50	43.15	8	9,817	0.08%
2019/07/19	0	0.00	15	43.95	43.80	-15	9,764	-0.15%
2019/07/18	0	0.00	21	43.67	43.70	-21	9,798	-0.21%
2019/07/17	3	43.38	2	43.30	43.35	1	9,890	0.01%
2019/07/16	0	0.00	10	43.65	43.50	-10	10,004	-0.10%
2019/07/15	3	43.90	10	43.58	43.85	-7	10,165	-0.07%
2019/07/12	6	43.68	2	43.75	43.70	4	10,270	0.04%
2019/07/11	17	43.98	0	0.00	44.00	17	10,293	0.17%
2019/07/10	3	44.75	3	44.80	44.75	0	10,253	0.00%
2019/07/08	5	44.10	0	0.00	44.25	5	10,295	0.05%
2019/07/05	3	44.13	0	0.00	44.20	3	10,380	0.03%
2019/07/03	4	44.09	0	0.00	44.15	4	10,472	0.04%
2019/07/02	2	44.08	16	43.74	43.65	-14	10,439	-0.13%
2019/07/01	5	44.78	0	0.00	44.75	5	10,168	0.05%
2019/06/28	2	45.75	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	1	46.30	46.20	-1	10,077	-0.01%
2019/06/21	2	46.00	0	0.00	46.00	2	10,142	0.02%
2019/06/19	0	0.00	4	46.35	46.35	-4	10,084	-0.04%
2019/06/18	2	46.15	2	45.20	46.00	0	10,240	0.00%
2019/06/17	6	45.64	21	45.93	45.40	-15	10,337	-0.15%
2019/06/14	0	0.00	3	45.98	45.85	-3	10,304	-0.03%
2019/06/13	1	45.80	2	45.95	46.05	-1	10,226	-0.01%
2019/06/12	10	45.56	4	45.81	45.25	6	10,239	0.06%
2019/06/11	5	46.41	1	46.20	46.60	4	10,093	0.04%
2019/06/10	12	46.81	5	46.55	46.95	7	9,991	0.07%
2019/06/06	17	46.46	15	46.14	46.65	2	9,936	0.02%
2019/06/05	2	44.95	1	45.40	46.15	1	9,787	0.01%
2019/06/04	9	44.91	6	44.76	44.85	3	9,755	0.03%
2019/06/03	11	45.01	88	45.02	45.35	-77	9,809	-0.78%
2019/05/31	5	43.26	4	43.06	43.50	1	9,778	0.01%
2019/05/30	7	43.04	15	42.95	43.10	-8	9,951	-0.08%
2019/05/29	6	41.95	85	41.50	42.00	-79	9,912	-0.80%
2019/05/28	31	41.84	10	41.80	41.00	21	10,025	0.21%
2019/05/27	12	43.01	1	43.00	43.05	11	9,964	0.11%
2019/05/24	6	42.73	7	42.69	42.95	-1	9,945	-0.01%
2019/05/23	3	42.33	2	42.85	42.70	1	9,844	0.01%
2019/05/22	146	42.54	21	43.07	42.70	125	9,671	1.29%	大買/鉅額交易
2019/05/21	0	0.00	7	41.34	41.70	-7	9,494	-0.07%
2019/05/20	17	41.49	11	40.65	40.55	6	9,346	0.06%
2019/05/17	3	40.38	0	0.00	40.15	3	9,186	0.03%
2019/05/16	2	41.00	1	40.80	40.45	1	9,115	0.01%
2019/05/15	13	40.50	12	40.52	41.25	1	9,035	0.01%
2019/05/14	10	39.35	0	0.00	39.20	10	8,733	0.11%
2019/05/13	82	38.85	105	38.94	38.95	-23	8,592	-0.27%	大賣/
2019/05/09	36	37.16	0	0.00	36.55	36	8,403	0.43%
2019/05/07	24	37.44	0	0.00	37.35	24	8,319	0.29%
2019/05/06	2	37.38	20	37.30	37.40	-18	8,304	-0.22%
2019/05/03	10.3	37.41	0	0.00	37.50	10.3	8,291	0.12%
2019/05/02	26	37.37	0	0.00	37.40	26	8,298	0.31%
2019/04/30	2	37.33	0	0.00	37.60	2	8,309	0.02%
2019/04/29	7	37.34	0	0.00	37.55	7	8,304	0.08%
2019/04/26	5	37.34	0	0.00	37.50	5	8,352	0.06%
2019/04/25	8	37.26	5	37.30	37.50	3	8,360	0.04%
2019/04/24	0	0.00	3	37.50	37.50	-3	8,339	-0.04%
2019/04/23	8	37.16	0	0.00	37.25	8	8,386	0.10%
2019/04/22	86	37.73	0	0.00	37.55	86	8,312	1.03%
2019/04/19	0	0.00	20	37.20	37.00	-20	8,162	-0.25%
2019/04/18	0	0.00	6	35.82	36.00	-6	7,989	-0.08%
2019/04/16	0	0.00	1	35.30	35.60	-1	7,872	-0.01%
2019/04/12	4	35.01	0	0.00	35.10	4	7,876	0.05%
2019/04/11	2	35.10	0	0.00	35.10	2	7,864	0.03%
2019/04/09	10	35.60	0	0.00	35.70	10	7,859	0.13%
2019/04/08	1	35.65	4	35.50	35.70	-3	7,903	-0.04%
2019/04/03	23	35.55	0	0.00	35.45	23	7,876	0.29%
2019/04/02	14	35.32	10	35.40	35.85	4	7,927	0.05%
2019/04/01	8	35.53	1	36.00	35.45	7	7,849	0.09%
2019/03/27	10	35.20	0	0.00	35.20	10	7,763	0.13%
2019/03/26	1	35.20	1	35.10	35.20	0	7,808	0.00%
2019/03/25	5	34.95	8	34.80	34.90	-3	7,861	-0.04%
2019/03/22	18	34.95	0	0.00	35.05	18	7,862	0.23%
2019/03/21	44	35.12	17	35.15	35.05	27	7,814	0.35%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	6	34.47	2	34.95	34.95	4	7,669	0.05%
2019/03/15	1	35.10	1	34.95	34.90	0	7,686	0.00%
2019/03/14	1	34.50	0	0.00	34.55	1	7,577	0.01%
2019/03/13	14	34.50	1	34.65	34.45	13	7,578	0.17%
2019/03/12	5	34.59	1	34.65	34.65	4	7,684	0.05%
2019/03/11	11	34.37	1	34.50	34.35	10	7,725	0.13%
2019/03/08	2	34.30	0	0.00	34.35	2	7,967	0.03%
2019/03/07	25	34.72	0	0.00	34.75	25	8,439	0.30%
2019/03/06	17	34.57	9	34.88	35.00	8	8,428	0.09%
2019/03/05	14	33.55	14	34.40	34.45	0	8,237	0.00%
2019/03/04	1	33.15	4	33.13	33.25	-3	8,038	-0.04%
2019/02/27	0	0.00	15	32.72	33.00	-15	8,031	-0.19%
2019/02/26	6	32.13	13	32.07	32.20	-7	7,790	-0.09%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/21	1	30.90	3	30.95	30.95	-2	7,840	-0.03%
2019/02/18	0	0.00	1	31.05	31.05	-1	8,213	-0.01%
2019/02/15	2	31.05	10	31.05	31.10	-8	8,357	-0.10%
2019/02/14	1	30.95	2	30.95	31.05	-1	8,407	-0.01%
2019/02/13	0	0.00	1	30.75	30.70	-1	8,372	-0.01%
2019/02/12	2	30.70	0	0.00	30.60	2	8,326	0.02%
2019/02/11	10	30.95	12	31.00	30.90	-2	8,344	-0.02%
2019/01/30	0.3	31.25	1	31.05	31.15	-0.7	8,698	-0.01%
2019/01/28	0	0.00	1	30.95	30.95	-1	8,594	-0.01%
2019/01/25	3	30.83	0	0.00	30.85	3	8,675	0.03%
2019/01/21	1	30.90	0	0.00	30.95	1	9,736	0.01%
2019/01/18	0	0.00	2	30.80	30.95	-2	9,947	-0.02%
2019/01/17	20	30.85	0	0.00	30.85	20	10,072	0.20%
2019/01/16	1	30.90	1	30.90	30.90	0	10,165	0.00%
2019/01/15	5	30.95	5	31.21	31.05	0	10,457	0.00%
2019/01/10	0	0.00	1	30.85	30.85	-1	10,842	-0.01%
2019/01/03	2	30.00	0	0.00	30.20	2	11,275	0.02%
2018/12/28	11	30.50	2	30.35	30.55	9	11,396	0.08%
2018/12/27	1	29.90	16	30.11	30.15	-15	11,526	-0.13%
2018/12/26	9	29.66	0	0.00	29.60	9	11,643	0.08%
2018/12/25	5	30.05	0	0.00	29.90	5	11,699	0.04%
2018/12/22	5	30.60	20	30.65	30.55	-15	11,966	-0.13%
2018/12/20	1	30.50	1	30.65	30.60	0	12,439	0.00%
2018/12/14	0	0.00	10	31.25	30.75	-10	12,925	-0.08%
2018/12/13	2	30.78	23	30.82	30.85	-21	12,911	-0.16%
2018/12/12	1	30.40	0	0.00	30.35	1	12,868	0.01%
2018/12/11	51	30.19	30	30.15	30.15	21	12,726	0.17%
2018/12/07	12	30.55	0	0.00	30.55	12	12,512	0.10%
2018/12/06	5	30.64	10	31.10	30.55	-5	12,552	-0.04%
2018/12/05	11	31.00	0	0.00	31.00	11	12,475	0.09%
2018/12/04	1	31.40	0	0.00	31.35	1	12,369	0.01%
2018/12/03	2	31.35	27	31.48	31.45	-25	12,293	-0.20%
2018/11/30	2	31.80	3	31.90	30.90	-1	12,015	-0.01%
2018/11/29	4	30.64	0	0.00	30.85	4	11,377	0.04%
2018/11/28	20	31.00	3	30.85	31.10	17	11,210	0.15%
2018/11/26	1	31.35	0	0.00	31.20	1	10,979	0.01%
2018/11/23	0	0.00	1	31.80	31.85	-1	10,832	-0.01%
2018/11/22	5	31.73	0	0.00	31.70	5	10,775	0.05%
2018/11/21	67	32.88	0	0.00	32.60	67	10,602	0.63%
2018/11/20	0	0.00	3	32.78	33.10	-3	10,498	-0.03%
2018/11/19	2	33.03	20	33.20	32.85	-18	10,461	-0.17%
2018/11/16	8	32.44	4	32.39	32.55	4	10,410	0.04%
2018/11/15	2	31.90	0	0.00	31.90	2	10,355	0.02%
2018/11/14	1	31.95	33	31.77	32.00	-32	10,300	-0.31%
2018/11/13	31	31.30	15	31.35	31.30	16	10,161	0.16%
2018/11/08	9	30.96	0	0.00	30.95	9	10,009	0.09%
2018/11/07	9	31.89	13	31.38	31.15	-4	9,901	-0.04%
2018/11/06	2	30.45	0	0.00	30.30	2	9,557	0.02%
2018/11/05	0	0.00	13	30.55	30.55	-13	9,609	-0.14%
2018/11/01	2	30.33	4	30.10	30.00	-2	9,521	-0.02%
2018/10/31	2	30.50	8	30.68	30.70	-6	9,368	-0.06%
2018/10/30	9	30.30	3	30.55	30.35	6	9,227	0.07%
2018/10/29	24	30.11	21	30.11	30.90	3	8,839	0.03%
2018/10/26	1	29.85	106	29.92	29.50	-105	8,379	-1.25%	大賣/鉅額交易
2018/10/25	15	29.21	8	28.91	28.85	7	8,182	0.09%
2018/10/24	2	28.70	4	28.80	29.25	-2	8,066	-0.02%
2018/10/23	64	29.23	60	29.81	29.05	4	8,025	0.05%
2018/10/22	5	29.40	3	29.50	29.15	2	7,724	0.03%
2018/10/19	1	29.40	107	29.43	29.05	-106	7,663	-1.38%	大賣/鉅額交易
2018/10/18	1	28.95	126	29.57	29.60	-125	7,530	-1.66%	大賣/鉅額交易
2018/10/16	2	27.90	0	0.00	27.85	2	7,181	0.03%
2018/10/15	4	27.48	0	0.00	27.40	4	7,120	0.06%
2018/10/12	20	28.25	0	0.00	28.40	20	7,056	0.28%
2018/10/11	19	27.26	9	27.16	27.05	10	6,948	0.14%
2018/10/09	9	28.38	0	0.00	28.50	9	6,786	0.13%
2018/10/08	11	28.18	1	28.50	28.55	10	6,735	0.15%
2018/10/05	12	28.04	2	27.85	28.35	10	6,666	0.15%
2018/10/04	13	29.21	0	0.00	28.95	13	6,444	0.20%
2018/10/03	0	0.00	2	29.78	29.80	-2	6,320	-0.03%
2018/10/02	6	29.57	0	0.00	29.50	6	6,271	0.10%
2018/10/01	1	29.95	2	30.25	30.25	-1	6,159	-0.02%
2018/09/28	1	29.90	11	29.51	29.90	-10	6,166	-0.16%
2018/09/27	2	28.85	235	28.86	29.00	-233	6,027	-3.87%	大賣/鉅額交易
2018/09/26	0.5	28.50	70	28.56	28.55	-69.5	5,961	-1.17%
2018/09/25	63	27.84	238	27.93	28.05	-175	5,714	-3.06%	大賣/鉅額交易
2018/09/21	3	26.85	11	26.99	26.95	-8	5,414	-0.15%
2018/09/20	0	0.00	2	26.48	26.50	-2	5,337	-0.04%
2018/09/18	0	0.00	23	25.93	26.10	-23	5,183	-0.44%
2018/09/14	0	0.00	6	25.79	25.70	-6	5,095	-0.12%
2018/09/13	4	25.80	51	25.85	25.85	-47	5,079	-0.93%
2018/09/12	1	25.75	1	25.80	25.75	0	5,054	0.00%
2018/09/11	0	0.00	1	25.45	25.50	-1	4,969	-0.02%
2018/09/10	0	0.00	10	25.40	25.50	-10	4,982	-0.20%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/06	1	25.60	0	0.00	25.75	1	4,944	0.02%
2018/09/04	0	0.00	3	25.83	25.90	-3	4,826	-0.06%
2018/09/03	0	0.00	10	25.70	25.70	-10	4,797	-0.21%
2018/08/31	1	25.65	0	0.00	25.90	1	4,769	0.02%
2018/08/30	3	25.65	0	0.00	25.65	3	4,694	0.06%
2018/08/29	2	25.80	0	0.00	25.85	2	4,663	0.04%
2018/08/28	0	0.00	2	26.00	26.00	-2	4,641	-0.04%
2018/08/27	0	0.00	4	26.10	26.15	-4	4,598	-0.09%
2018/08/24	0	0.00	1	26.10	26.15	-1	4,600	-0.02%
2018/08/23	2	26.05	55	25.80	26.10	-53	4,819	-1.10%
2018/08/21	21	25.49	23	25.41	25.50	-2	4,563	-0.04%
2018/08/15	0	0.00	1	25.20	25.20	-1	4,524	-0.02%
2018/08/13	40	25.45	35	25.25	25.10	5	4,479	0.11%
2018/08/10	0	0.00	50	25.23	25.25	-50	4,372	-1.14%
2018/08/09	5	24.85	0	0.00	25.00	5	4,318	0.12%
2018/08/08	0	0.00	5	25.00	25.05	-5	4,309	-0.12%
2018/08/07	1	24.65	0	0.00	24.60	1	4,316	0.02%
2018/08/06	1	24.75	0	0.00	24.60	1	4,374	0.02%
2018/08/03	0	0.00	15	24.55	24.70	-15	4,394	-0.34%
2018/08/02	0	0.00	33	24.68	24.65	-33	4,364	-0.76%
2018/08/01	5	24.59	10	24.60	24.60	-5	4,348	-0.11%
2018/07/31	0	0.00	1	24.65	24.85	-1	4,281	-0.02%
2018/07/30	59	25.05	0	0.00	25.10	59	4,176	1.41%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/23	20	25.08	0	0.00	25.10	20	4,031	0.50%
2018/07/20	1	25.05	3	25.08	25.15	-2	4,010	-0.05%
2018/07/19	0	0.00	13	25.12	25.05	-13	3,958	-0.33%
2018/07/18	25	25.09	1	25.15	25.10	24	3,933	0.61%
2018/07/16	10	24.73	3	24.77	24.80	7	3,760	0.19%
2018/07/11	1	24.30	0	0.00	24.30	1	3,710	0.03%
2018/07/10	2	24.30	0	0.00	24.45	2	3,628	0.06%
2018/07/06	1	24.40	2	24.33	24.30	-1	3,494	-0.03%
2018/07/05	2	24.20	23	24.18	24.30	-21	3,275	-0.64%
2018/07/04	0	0.00	20	24.00	24.05	-20	3,025	-0.66%
2018/07/03	30	23.65	0	0.00	23.60	30	2,900	1.03%
2018/06/29	0	0.00	26	23.81	23.90	-26	2,896	-0.90%
2018/06/28	20	23.30	30	23.71	23.70	-10	2,828	-0.35%
2018/06/21	0	0.00	20	23.60	23.60	-20	2,792	-0.72%
2018/06/20	3	23.37	0	0.00	23.70	3	2,800	0.11%
2018/06/19	50	23.58	0	0.00	23.40	50	2,793	1.79%
2018/06/15	2	24.10	2	23.25	24.10	0	2,748	0.00%
2018/06/14	10	23.38	4	23.30	23.30	6	2,694	0.22%
2018/06/13	15	23.53	12	23.50	23.50	3	2,685	0.11%
2018/06/12	10	23.55	0	0.00	23.55	10	2,732	0.37%
2018/06/11	5	23.65	0	0.00	23.70	5	2,727	0.18%
2018/06/07	2	23.85	11	23.70	23.85	-9	2,755	-0.33%
2018/06/05	0	0.00	2	23.85	23.80	-2	2,758	-0.07%
2018/06/04	0	0.00	34	23.88	23.90	-34	2,749	-1.24%
2018/06/01	11	23.31	25	23.57	23.55	-14	2,739	-0.51%
2018/05/30	41	23.52	0	0.00	23.50	41	2,387	1.72%
2018/05/29	10	23.88	1	23.85	23.90	9	2,348	0.38%
2018/05/28	2	23.85	0	0.00	23.95	2	2,352	0.09%
2018/05/25	92	23.90	0	0.00	23.95	92	2,352	3.91%
2018/05/24	171	23.94	0	0.00	23.95	171	2,299	7.44%	大買/鉅額交易
2018/05/23	0	0.00	20	23.78	23.75	-20	2,277	-0.88%
2018/05/22	100	23.72	20	23.78	23.70	80	2,266	3.53%
2018/05/21	16	23.70	20	23.70	23.80	-4	2,281	-0.18%
2018/05/18	0	0.00	18	23.55	23.50	-18	2,279	-0.79%
2018/05/17	10	23.40	0	0.00	23.40	10	2,309	0.43%
2018/05/16	21	23.37	1	23.45	23.40	20	2,301	0.87%
2018/05/15	0	0.00	10	23.48	23.40	-10	2,352	-0.43%
2018/05/14	0	0.00	2	23.13	23.35	-2	2,391	-0.08%
2018/05/11	1	22.85	33	22.78	22.85	-32	2,335	-1.37%
2018/05/09	5	22.40	0	0.00	22.40	5	2,295	0.22%
2018/05/08	10	22.38	0	0.00	22.35	10	2,305	0.43%
2018/05/07	21	22.42	2	22.40	22.40	19	2,311	0.82%
2018/05/04	5	22.45	0	0.00	22.45	5	2,326	0.21%
2018/05/03	1	22.60	0	0.00	22.50	1	2,346	0.04%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/30	10	22.85	0	0.00	22.80	10	2,345	0.43%
2018/04/27	10	22.75	0	0.00	22.70	10	2,323	0.43%
2018/04/26	0	0.00	1	22.60	22.50	-1	2,311	-0.04%
2018/04/25	6	22.50	5	22.50	22.60	1	2,311	0.04%
2018/04/24	10	22.58	0	0.00	22.55	10	2,338	0.43%
2018/04/19	0	0.00	11	23.15	23.10	-11	2,375	-0.46%
2018/04/18	5	23.35	5	23.00	23.00	0	2,395	0.00%
2018/04/17	0	0.00	15	23.09	23.20	-15	2,387	-0.63%
2018/04/13	7	22.89	1	22.85	22.85	6	2,343	0.26%
2018/04/12	0	0.00	20	22.68	22.85	-20	2,341	-0.85%
2018/04/11	5	22.65	12	22.60	22.60	-7	2,335	-0.30%
2018/04/10	0	0.00	21	22.58	22.55	-21	2,338	-0.90%
2018/04/09	20	22.38	0	0.00	22.50	20	2,356	0.85%
2018/04/03	1	22.45	0	0.00	22.45	1	2,368	0.04%
2018/04/02	21	22.38	0	0.00	22.40	21	2,376	0.88%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	22	22.57	22.60	-22	2,416	-0.91%
2018/03/29	11	22.30	0	0.00	22.30	11	2,405	0.46%
2018/03/27	20	22.63	0	0.00	22.55	20	2,382	0.84%
2018/03/26	10	22.45	0	0.00	22.60	10	2,378	0.42%
2018/03/22	0.2	22.80	0	0.00	22.75	0.2	2,341	0.01%
2018/03/21	0	0.00	4	22.75	22.80	-4	2,334	-0.17%
2018/03/20	0	0.00	2	22.75	22.80	-2	2,370	-0.08%
2018/03/19	5	22.90	0	0.00	22.85	5	2,367	0.21%
2018/03/14	10	22.80	21	22.82	22.80	-11	2,361	-0.47%
2018/03/13	2	22.68	6	22.74	22.75	-4	2,364	-0.17%
2018/03/12	11	22.55	1	22.60	22.60	10	2,365	0.42%
2018/03/08	0	0.00	3	22.45	22.45	-3	2,379	-0.13%
2018/03/07	0	0.00	1	22.45	22.35	-1	2,374	-0.04%
2018/03/06	16	22.31	0	0.00	22.25	16	2,385	0.67%
2018/03/05	29	22.32	2	22.45	22.20	27	2,487	1.09%
2018/03/02	8	22.43	2	22.68	22.55	6	2,467	0.24%
2018/03/01	2	22.55	6	22.54	22.65	-4	2,456	-0.16%
2018/02/27	2	22.70	0	0.00	22.65	2	2,447	0.08%
2018/02/26	0	0.00	1	22.80	22.65	-1	2,444	-0.04%
2018/02/23	1	22.60	0	0.00	22.75	1	2,439	0.04%
2018/02/22	0	0.00	17	22.77	22.70	-17	2,508	-0.68%
2018/02/21	0	0.00	25	22.46	22.65	-25	2,568	-0.97%
2018/02/12	2	21.85	1	21.90	21.85	1	2,607	0.04%
2018/02/09	2	21.73	0	0.00	21.85	2	2,588	0.08%
2018/02/08	32	22.23	1	22.25	22.30	31	2,595	1.19%
2018/02/07	19	22.58	0	0.00	22.35	19	2,598	0.73%
2018/02/06	7	22.44	0	0.00	22.35	7	2,537	0.28%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/30	11	23.69	0	0.00	23.65	11	2,499	0.44%
2018/01/29	1	23.80	0	0.00	23.85	1	2,496	0.04%
2018/01/24	1	23.70	1	23.85	23.85	0	2,464	0.00%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/19	1	23.85	0	0.00	23.85	1	2,480	0.04%
2018/01/18	18	23.99	0	0.00	23.95	18	2,466	0.73%
2018/01/17	3	23.87	5	23.96	24.00	-2	2,446	-0.08%
2018/01/15	1	23.70	8	23.70	23.80	-7	2,548	-0.27%
2018/01/12	2	23.80	0	0.00	23.75	2	2,540	0.08%
2018/01/11	3	23.63	16	23.70	23.70	-13	2,519	-0.52%
2018/01/09	7	23.63	0	0.00	23.70	7	2,511	0.28%
2018/01/05	0	0.00	10	23.60	23.65	-10	2,586	-0.39%
2018/01/04	2	23.63	0	0.00	23.70	2	2,605	0.08%
2018/01/03	10	23.75	0	0.00	23.70	10	2,689	0.37%
2018/01/02	0	0.00	3	23.68	23.65	-3	2,722	-0.11%