台灣高鐵 (2633)-元富-台中券商分點個股進出

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
30.05
漲跌
--
漲幅
0.00%
成交量
3,127張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/06/25	0.3	30.05	0	0.00	30.05	0.3	3,818	0.01%
2024/06/21	1.1	30.04	7.4	30.00	29.95	-6.3	3,817	-0.17%
2024/06/20	48	29.85	1	30.00	29.95	47	3,784	1.24%
2024/06/19	0.2	29.95	18	29.95	29.85	-17.8	3,778	-0.47%
2024/06/18	0	0.00	2	30.00	29.95	-2	3,719	-0.05%
2024/06/17	1	29.95	3	29.97	29.90	-2	3,734	-0.05%
2024/06/13	40	29.87	0	0.00	29.80	40	3,825	1.05%
2024/06/12	40	29.90	2	30.00	29.80	38	4,025	0.94%
2024/06/11	112	29.97	1	30.10	29.80	111	4,030	2.75%	大買/鉅額交易
2024/06/07	40	30.02	5	29.99	30.15	35	4,066	0.86%
2024/06/06	40	29.91	3	30.00	30.00	37	4,074	0.91%
2024/06/05	40	29.91	1	29.85	29.80	39	4,088	0.95%
2024/06/04	40	29.90	1	29.85	29.80	39	4,067	0.96%
2024/06/03	40	30.04	0	0.00	30.00	40	4,057	0.99%
2024/05/31	40	29.91	0	0.00	30.00	40	4,090	0.98%
2024/05/30	46	29.83	0	0.00	29.65	46	3,994	1.15%
2024/05/29	48	29.93	0	0.00	29.85	48	3,949	1.22%
2024/05/28	31	30.05	0	0.00	30.00	31	3,945	0.79%
2024/05/27	1.1	30.00	1	30.05	29.95	0	4,039	0.00%
2024/05/24	1	30.05	0	0.00	30.05	1	4,010	0.02%
2024/05/23	0	0.00	5	30.20	30.10	-5	3,981	-0.13%
2024/05/22	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2024/05/21	1.1	30.16	1	30.25	30.15	0.1	3,956	0.00%
2024/05/20	0	0.00	98	30.55	30.55	-98	3,914	-2.50%
2024/05/17	1	30.50	0	0.00	30.40	1	3,912	0.03%
2024/05/16	0	0.00	1	30.45	30.45	-1	3,879	-0.03%
2024/05/13	0	0.00	1	30.40	30.50	-1	3,764	-0.03%
2024/05/07	8	30.30	0	0.00	30.35	8	3,657	0.22%
2024/05/06	0	0.00	6	30.45	30.50	-6	3,629	-0.17%
2024/05/03	0	0.00	1	30.05	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	2	30.08	30.05	-2	3,534	-0.06%
2024/04/30	0	0.00	1	30.00	29.90	-1	3,506	-0.03%
2024/04/29	0.1	30.05	1.1	30.00	30.05	-1	3,473	-0.03%
2024/04/26	0	0.00	1.2	29.95	29.95	-1.2	3,451	-0.03%
2024/04/25	2	29.78	0	0.00	29.75	2	3,445	0.06%
2024/04/22	0.1	29.70	3.3	29.89	29.95	-3.2	3,554	-0.09%
2024/04/19	5.4	29.44	0	0.00	29.30	5.4	3,489	0.15%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	1.2	29.58	4	29.80	29.55	-2.8	3,313	-0.08%
2024/04/15	0	30.15	2	30.05	30.00	-2	3,219	-0.06%
2024/04/11	0.3	30.05	3	30.05	30.15	-2.8	3,224	-0.09%
2024/04/08	0	0.00	2	30.05	30.10	-2	3,219	-0.06%
2024/04/03	1	30.00	0	0.00	29.95	1	3,240	0.03%
2024/04/01	1.2	30.20	1	30.25	30.20	0.2	3,275	0.00%
2024/03/29	0	0.00	4	30.25	30.10	-4	3,279	-0.12%
2024/03/27	0.1	30.05	0	0.00	30.00	0.1	3,220	0.00%
2024/03/26	2	30.08	0	0.00	30.00	2	3,201	0.06%
2024/03/25	2	30.18	4	30.25	30.10	-2	3,182	-0.06%
2024/03/22	0.1	29.95	0	0.00	29.95	0.1	3,154	0.00%
2024/03/21	5	30.00	1	30.00	29.95	4	3,144	0.13%
2024/03/20	1	29.75	0	0.00	29.75	1	3,177	0.03%
2024/03/19	91	29.95	0	0.00	29.80	91	3,187	2.85%
2024/03/18	0	0.00	2	30.20	30.25	-2	3,123	-0.06%
2024/03/15	22	29.87	0	0.00	30.35	22	3,112	0.71%
2024/03/13	9	30.05	3	30.07	30.15	6	2,907	0.21%
2024/03/12	0	0.00	1	30.05	30.05	-1	2,842	-0.04%
2024/03/11	10	29.95	1	30.00	29.90	9	2,816	0.32%
2024/03/08	5	29.80	1	29.75	29.90	4	2,815	0.14%
2024/03/07	8	29.79	0	0.00	29.70	8	2,803	0.29%
2024/03/06	13	29.71	1	30.15	29.70	12	2,766	0.43%
2024/03/04	0	0.00	12	29.75	29.80	-12	2,859	-0.42%
2024/02/29	0	0.00	5.2	29.92	30.20	-5.2	2,824	-0.18%
2024/02/27	0.1	29.50	1	29.50	29.50	-0.9	2,689	-0.03%
2024/02/22	2	29.38	5	29.40	29.35	-3	2,713	-0.11%
2024/02/20	0.2	29.45	0	0.00	29.35	0.2	2,686	0.01%
2024/02/16	1	29.40	1	29.40	29.45	0	2,726	0.00%
2024/02/05	1	29.55	0	0.00	29.75	1	2,630	0.04%
2024/02/02	0	0.00	1	29.85	29.85	-1	2,619	-0.04%
2024/02/01	5	29.75	2	29.85	29.75	3	2,651	0.11%
2024/01/29	1.1	29.71	0	0.00	29.80	1.1	2,681	0.04%
2024/01/25	1.2	29.61	0	0.00	29.60	1.2	2,710	0.04%
2024/01/24	3	29.73	0	0.00	29.75	3	2,697	0.11%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	1	29.65	0	0.00	29.70	1	2,807	0.04%
2024/01/17	12.2	29.43	0	0.00	29.30	12.2	2,977	0.41%
2024/01/16	1	29.85	0	0.00	29.85	1	2,909	0.03%
2024/01/15	1	30.11	1	30.20	30.10	0	2,902	0.00%
2024/01/11	1	30.05	0	0.00	30.05	1	2,994	0.03%
2024/01/09	2	30.10	0	0.00	30.05	2	3,037	0.07%
2024/01/08	0	0.00	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	4	30.04	11.3	30.02	30.15	-7.3	3,060	-0.24%
2024/01/02	5	30.70	2	30.75	30.80	3	3,088	0.10%
2023/12/28	0	0.00	2	30.65	30.65	-2	3,101	-0.06%
2023/12/27	0.1	30.50	0	0.00	30.50	0.1	3,075	0.00%
2023/12/26	0	0.00	4	30.40	30.45	-4	3,073	-0.13%
2023/12/25	1	30.15	8	30.26	30.35	-7	3,063	-0.23%
2023/12/21	0	0.00	3.4	30.20	30.20	-3.4	3,055	-0.11%
2023/12/20	0.1	30.30	8	30.40	30.30	-7.9	3,053	-0.26%
2023/12/19	1	30.15	0	0.00	30.15	1	3,049	0.03%
2023/12/18	1	30.15	0	0.00	30.15	1	3,105	0.03%
2023/12/15	1	30.35	0	0.00	30.40	1	3,095	0.03%
2023/12/14	4	30.50	1	30.80	30.40	3	3,068	0.10%
2023/12/13	1	30.36	0	0.00	30.40	1	3,054	0.03%
2023/12/12	0.4	30.45	1	30.60	30.60	-0.6	3,255	-0.02%
2023/12/11	0	0.00	1	30.45	30.45	-1	3,327	-0.03%
2023/12/07	0	0.00	1	30.15	30.15	-1	3,341	-0.03%
2023/12/05	1	30.05	3	30.15	30.15	-2	3,348	-0.06%
2023/12/04	0	30.10	0	0.00	30.00	0	3,339	0.00%
2023/12/01	5	29.99	0.5	30.05	29.95	4.5	3,340	0.13%
2023/11/30	1.1	29.91	1	30.10	30.10	0.1	3,435	0.00%
2023/11/29	2.1	29.88	4	30.05	29.85	-1.9	3,341	-0.06%
2023/11/28	4	30.00	2.5	30.16	30.15	1.5	3,297	0.05%
2023/11/27	4.3	29.90	0	0.00	29.85	4.3	3,346	0.13%
2023/11/24	2	29.93	0	0.00	29.90	2	3,334	0.06%
2023/11/20	0.1	30.30	0	0.00	30.30	0.1	3,301	0.00%
2023/11/17	0	0.00	3	30.35	30.30	-3	3,289	-0.09%
2023/11/16	0	0.00	2	30.25	30.30	-2	3,254	-0.06%
2023/11/15	1	30.00	0	0.00	30.15	1	3,240	0.03%
2023/11/14	0	0.00	1	30.10	29.95	-1	3,222	-0.03%
2023/11/06	0	0.00	1	30.20	30.15	-1	3,295	-0.03%
2023/11/03	0	0.00	0.5	29.80	29.90	-0.5	3,264	-0.02%
2023/11/02	3	29.75	0	0.00	29.70	3	3,274	0.09%
2023/11/01	1	29.50	0	0.00	29.50	1	3,288	0.03%
2023/10/31	0	29.50	0	0.00	29.40	0	3,350	0.00%
2023/10/30	0	0.00	1	29.60	29.60	-1	3,424	-0.03%
2023/10/27	0.1	29.30	0	0.00	29.25	0.1	3,355	0.00%
2023/10/26	1	29.35	0	0.00	29.15	1	3,287	0.03%
2023/10/24	0	29.45	0	0.00	29.40	0	3,171	0.00%
2023/10/20	1	29.70	0	0.00	29.60	1	3,131	0.03%
2023/10/19	0.1	30.05	0	0.00	30.05	0.1	3,081	0.00%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/13	0	30.40	0	0.00	30.40	0	3,125	0.00%
2023/10/12	1	30.20	3	30.25	30.45	-2	3,158	-0.06%
2023/10/04	4.3	29.89	1	30.00	29.85	3.4	3,229	0.10%
2023/10/03	0.1	30.10	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	1	30.10	5	30.24	30.30	-4	3,350	-0.12%
2023/09/27	0.1	29.90	20	30.00	29.90	-19.9	3,463	-0.58%
2023/09/21	0	0.00	0.3	29.95	29.85	-0.3	3,596	-0.01%
2023/09/20	6	30.22	0.7	30.35	30.15	5.3	3,577	0.15%
2023/09/19	3.1	30.35	0	0.00	30.20	3.1	3,584	0.09%
2023/09/18	39	30.63	0	0.00	30.55	39	3,576	1.09%
2023/09/15	1	30.85	35.2	31.08	30.80	-34.2	3,581	-0.96%
2023/09/14	0	0.00	2	30.45	30.55	-2	3,402	-0.06%
2023/09/11	1	29.80	1	29.85	29.80	0	3,355	0.00%
2023/09/08	5	29.50	0	0.00	29.45	5	3,406	0.15%
2023/09/07	0	0.00	5	29.60	29.60	-5	3,424	-0.15%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/05	0.4	29.66	0	0.00	29.75	0.4	3,470	0.01%
2023/09/04	0.4	30.00	0	0.00	29.80	0.4	3,419	0.01%
2023/09/01	0	0.00	1	29.95	29.95	-1	3,435	-0.03%
2023/08/31	0.1	29.90	0	0.00	29.75	0.1	3,461	0.00%
2023/08/30	0.2	29.90	0	0.00	29.90	0.2	3,408	0.00%
2023/08/28	0.1	29.72	0	0.00	29.50	0.1	3,485	0.00%
2023/08/25	0	0.00	0	30.05	29.85	0	3,678	0.00%
2023/08/24	0	0.00	5	29.60	29.60	-5	3,689	-0.14%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/21	0	0.00	0.1	29.70	29.40	-0.1	3,887	0.00%
2023/08/18	0.1	29.55	0	0.00	29.35	0.1	3,930	0.00%
2023/08/17	3.1	29.20	0	0.00	29.15	3.1	4,006	0.08%
2023/08/14	9	29.41	0	0.00	29.25	9	4,345	0.21%
2023/08/11	0.2	29.80	0	0.00	29.80	0.2	4,642	0.00%
2023/08/10	1	29.65	0.1	29.80	29.70	0.9	4,863	0.02%
2023/08/09	0.1	30.05	0	0.00	29.90	0.1	5,045	0.00%
2023/08/08	6	29.98	1	30.00	29.95	5	5,046	0.10%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/08/04	4	29.85	0	0.00	29.80	4	5,035	0.08%
2023/08/02	1	30.00	0	0.00	29.95	1	4,979	0.02%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	0	0.00	0	30.30	30.15	0	4,910	0.00%
2023/07/28	1	30.15	0	0.00	30.15	1	4,931	0.02%
2023/07/27	0.1	30.35	1	30.35	30.30	-0.9	4,914	-0.02%
2023/07/26	1	30.15	1	30.40	30.15	0	4,939	0.00%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/24	0	30.05	0	0.00	30.05	0	4,952	0.00%
2023/07/21	1.1	30.25	0	0.00	30.20	1.1	4,954	0.02%
2023/07/19	1	30.20	1	30.45	30.25	0	4,985	0.00%
2023/07/18	2	30.10	2	30.10	30.25	0	4,982	0.00%
2023/07/17	14	30.14	1	30.10	30.15	13	4,948	0.26%
2023/07/14	0.1	30.30	0	0.00	30.25	0.1	4,967	0.00%
2023/07/13	1.1	30.35	0	0.00	30.25	1.1	4,957	0.02%
2023/07/12	1	30.75	0	0.00	30.80	1	4,956	0.02%
2023/07/11	0.1	31.20	2	31.08	31.20	-2	4,949	-0.04%
2023/07/10	12	31.15	0	0.00	31.20	12	5,036	0.24%
2023/07/07	25	31.17	0	0.00	31.05	25	5,016	0.50%
2023/07/06	22	31.80	0	0.00	31.55	22	4,966	0.44%
2023/07/05	0.1	32.20	0	0.00	32.15	0.1	4,855	0.00%
2023/07/04	0.1	32.30	0	0.00	32.25	0.1	4,854	0.00%
2023/07/03	12	32.20	0	0.00	32.40	12	4,858	0.25%
2023/06/28	9	32.10	0	0.00	32.15	9	4,837	0.19%
2023/06/27	19.1	32.35	0.5	32.45	32.25	18.6	4,796	0.39%
2023/06/26	2	32.60	0	0.00	32.35	2	4,801	0.04%
2023/06/21	1	32.65	1	32.60	32.60	0	4,828	0.00%
2023/06/16	1	32.40	0	0.00	32.45	1	4,855	0.02%
2023/06/14	6	32.42	0	0.00	32.35	6	4,924	0.12%
2023/06/13	0.1	32.50	0	0.00	32.60	0.1	4,904	0.00%
2023/06/12	3.1	32.47	0.1	32.70	32.50	3	4,936	0.06%
2023/06/09	0	0.00	2	32.68	32.90	-2	4,939	-0.04%
2023/06/08	1	32.60	0	0.00	32.70	1	4,955	0.02%
2023/06/07	2	33.00	2	32.90	33.00	0	5,038	0.00%
2023/06/06	0	0.00	8	33.00	33.00	-8	5,064	-0.16%
2023/06/05	5	32.99	1	32.85	32.80	4	5,112	0.08%
2023/06/02	12	32.80	0	0.00	33.00	12	5,175	0.23%
2023/05/30	0	0.00	1	32.75	32.75	-1	5,108	-0.02%
2023/05/29	0	32.55	2	32.38	32.40	-2	5,129	-0.04%
2023/05/26	2.1	32.65	6	32.78	32.60	-3.9	5,127	-0.08%
2023/05/25	1	32.95	4	32.89	32.90	-3	5,117	-0.06%
2023/05/24	0	0.00	0.1	33.15	33.20	-0.1	5,080	0.00%
2023/05/23	0.2	33.08	8	33.20	33.30	-7.8	5,021	-0.16%
2023/05/22	1.1	32.85	0	0.00	32.95	1.1	4,966	0.02%
2023/05/19	7	32.70	2	32.75	32.60	5	4,902	0.10%
2023/05/18	3.1	32.71	3	32.95	32.70	0.1	4,814	0.00%
2023/05/17	1.3	33.07	14	32.86	33.30	-12.7	4,601	-0.28%
2023/05/16	2.5	32.50	7	32.39	32.25	-4.5	4,258	-0.11%
2023/05/15	3	30.90	28	31.76	31.80	-25	4,032	-0.62%
2023/05/10	0	31.10	0	0.00	30.95	0	3,817	0.00%
2023/05/08	0	0.00	1	31.25	31.25	-1	3,838	-0.03%
2023/05/04	0	0.00	4	31.15	31.20	-4	3,881	-0.10%
2023/05/03	1	30.95	0	0.00	30.90	1	3,901	0.03%
2023/05/02	0	0.00	6.2	31.05	31.20	-6.2	3,976	-0.16%
2023/04/28	0	0.00	2	31.05	31.05	-2	4,043	-0.05%
2023/04/27	1	30.75	0	0.00	30.85	1	4,047	0.03%
2023/04/25	0	0.00	9	30.75	30.75	-9	4,088	-0.22%
2023/04/21	2	30.63	0	0.00	30.85	2	4,119	0.05%
2023/04/20	0	0.00	0.1	30.80	30.65	-0.1	4,119	0.00%
2023/04/19	0.1	30.80	1.3	30.80	30.75	-1.2	4,138	-0.03%
2023/04/18	6	31.20	5	31.10	31.10	1	4,123	0.02%
2023/04/14	1	30.85	0	0.00	30.90	1	4,034	0.02%
2023/04/13	0	0.00	9	30.75	30.90	-9	4,011	-0.22%
2023/04/10	5	30.15	0	0.00	30.15	5	3,798	0.13%
2023/03/31	0	0.00	0.2	30.20	30.25	-0.2	3,790	0.00%
2023/03/27	0.1	30.08	0	0.00	30.00	0.1	3,851	0.00%
2023/03/24	0	0.00	3	29.98	30.05	-3	3,939	-0.08%
2023/03/23	0	0.00	5	29.83	30.00	-5	4,014	-0.12%
2023/03/20	0.3	29.60	0	0.00	29.50	0.3	4,093	0.01%
2023/03/16	1.2	29.21	10	29.20	29.20	-8.9	4,021	-0.22%
2023/03/15	2	29.50	0	0.00	29.50	2	4,017	0.05%
2023/03/13	1	29.90	0	0.00	29.95	1	3,978	0.03%
2023/03/10	2	29.80	2	29.68	29.90	0	3,968	0.00%
2023/03/09	4	30.40	8	30.45	30.35	-4	3,903	-0.10%
2023/03/08	0	0.00	4	30.45	30.50	-4	3,970	-0.10%
2023/03/07	2	30.30	2	30.28	30.35	0	3,919	0.00%
2023/03/06	0	0.00	14	29.90	30.05	-14	3,871	-0.36%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/03/02	3	29.30	0	0.00	29.35	3	3,760	0.08%
2023/03/01	2	29.35	0	0.00	29.30	2	3,740	0.05%
2023/02/23	0	0.00	1	29.40	29.25	-1	3,633	-0.03%
2023/02/21	0	29.25	2	29.25	29.25	-2	3,602	-0.06%
2023/02/20	0.3	29.30	0	0.00	29.30	0.3	3,659	0.01%
2023/02/16	1	29.05	0	0.00	29.00	1	3,748	0.03%
2023/02/07	0	0.00	10	29.13	28.90	-10	3,793	-0.26%
2023/02/06	0	0.00	1.1	29.34	29.10	-1.1	3,752	-0.03%
2023/02/02	3	29.22	0.3	29.28	29.20	2.7	3,717	0.07%
2023/01/31	0	29.10	0	0.00	29.20	0	3,621	0.00%
2023/01/17	0.3	29.03	1	29.05	29.10	-0.7	3,464	-0.02%
2023/01/13	0	0.00	1	28.95	28.80	-1	3,434	-0.03%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/10	0	0.00	2	29.20	29.30	-2	3,432	-0.06%
2023/01/09	2	29.20	0	0.00	29.20	2	3,422	0.06%
2023/01/05	1	28.85	0	0.00	28.85	1	3,416	0.03%
2023/01/03	1	28.40	0	0.00	28.80	1	3,430	0.03%
2022/12/27	0.1	28.98	0	0.00	28.95	0.1	3,488	0.00%
2022/12/26	2	29.00	1	28.95	29.00	1	3,491	0.03%
2022/12/23	0	0.00	1	28.60	28.75	-1	3,557	-0.03%
2022/12/22	1	28.90	0	0.00	28.90	1	3,591	0.03%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	0	28.70	0	0.00	28.70	0	3,599	0.00%
2022/12/19	0.3	29.05	0	0.00	29.05	0.3	3,608	0.01%
2022/12/15	0.1	29.15	0.4	29.15	29.15	-0.3	3,477	-0.01%
2022/12/14	0	0.00	3	28.87	28.95	-3	3,395	-0.09%
2022/11/30	0	0.00	2	28.40	28.95	-2	3,289	-0.06%
2022/11/29	0	28.25	0	0.00	28.40	0	3,165	0.00%
2022/11/28	0	28.30	0	0.00	28.05	0	3,149	0.00%
2022/11/25	0	0.00	9.5	28.41	28.55	-9.5	3,126	-0.30%
2022/11/24	0	0.00	0.2	28.35	28.35	-0.2	3,110	-0.01%
2022/11/22	0.2	27.95	0	0.00	27.95	0.2	3,121	0.01%
2022/11/18	0.2	28.10	0	0.00	28.00	0.2	3,116	0.01%
2022/11/08	0	0.00	10	28.05	28.05	-10	2,887	-0.35%
2022/10/31	0	27.85	15	27.99	28.10	-15	2,932	-0.51%
2022/10/27	0	28.00	0	0.00	27.95	0	2,952	0.00%
2022/10/20	1	27.10	0	0.00	27.40	1	2,974	0.03%
2022/10/13	1	27.60	0	0.00	27.60	1	2,913	0.03%
2022/10/06	0	0.00	10	28.60	28.60	-10	3,139	-0.32%
2022/10/05	0	0.00	10	28.50	28.55	-10	3,220	-0.31%
2022/10/04	0.2	28.50	0	0.00	28.55	0.2	3,260	0.01%
2022/09/28	0	27.95	0	0.00	28.00	0	3,310	0.00%
2022/09/27	0.3	28.55	0	0.00	28.50	0.3	3,299	0.01%
2022/09/26	1.2	28.13	0	0.00	27.90	1.2	3,288	0.04%
2022/09/23	3.1	28.50	0	0.00	28.35	3.1	3,270	0.09%
2022/09/22	0	0.00	1	28.55	28.50	-1	3,303	-0.03%
2022/09/16	0	0.00	2	28.90	29.15	-2	3,333	-0.06%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/07	1	28.40	0	0.00	28.45	1	3,213	0.03%
2022/09/05	2	28.43	0	0.00	28.40	2	3,210	0.06%
2022/09/01	1	28.70	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	29.10	0	0.00	29.20	0	3,233	0.00%
2022/08/26	0.1	29.00	10	28.90	28.95	-9.9	3,219	-0.31%
2022/08/25	1	28.80	0	0.00	28.75	1	3,218	0.03%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/22	0.2	29.10	0	0.00	29.00	0.2	3,447	0.01%
2022/08/17	2	28.90	0	0.00	28.85	2	3,523	0.06%
2022/08/09	0	0.00	3	29.10	29.05	-3	3,716	-0.08%
2022/08/08	0	0.00	4	28.80	28.75	-4	3,734	-0.11%
2022/08/02	0	0.00	1	29.05	28.95	-1	3,908	-0.03%
2022/07/28	2	29.33	1	29.00	29.15	1	3,950	0.03%
2022/07/27	0	29.10	4	29.15	29.25	-4	3,948	-0.10%
2022/07/26	1	29.00	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	29.35	0	0.00	29.30	0	3,988	0.00%
2022/07/22	1.3	29.20	0	0.00	29.25	1.3	4,020	0.03%
2022/07/21	2	29.25	2	29.25	29.20	0	4,054	0.00%
2022/07/20	2	29.05	2	29.08	29.00	0	4,029	0.00%
2022/07/19	2	29.40	0	0.00	29.35	2	4,022	0.05%
2022/07/15	0	0.00	5	29.24	29.30	-5	3,957	-0.13%
2022/07/14	2	29.35	9	29.15	29.30	-7	3,930	-0.18%
2022/07/12	1	28.60	5	28.58	28.65	-4	3,668	-0.11%
2022/07/08	1	28.05	5	28.46	28.60	-4	3,620	-0.11%
2022/07/07	2	28.20	5	28.30	28.10	-3	3,567	-0.08%
2022/07/06	0	0.00	6	27.84	27.65	-6	3,530	-0.17%
2022/07/04	1	27.85	0	0.00	27.70	1	3,519	0.03%
2022/06/29	0	0.00	1	28.35	28.45	-1	3,525	-0.03%
2022/06/28	0	0.00	12	28.00	28.15	-12	3,489	-0.34%
2022/06/27	0	28.15	0	0.00	28.15	0	3,517	0.00%
2022/06/24	0	0.00	1	28.10	28.15	-1	3,491	-0.03%
2022/06/23	1	27.50	2	27.50	27.50	-1	3,434	-0.03%
2022/06/22	0.4	27.75	1	27.70	27.70	-0.6	3,415	-0.02%
2022/06/21	0	0.00	1	27.70	27.70	-1	3,424	-0.03%
2022/06/20	0	0.00	1	27.40	27.35	-1	3,416	-0.03%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/02	0	0.00	1	28.00	28.15	-1	3,523	-0.03%
2022/06/01	1	27.80	0	0.00	27.80	1	3,619	0.03%
2022/05/31	6	27.76	0	0.00	27.70	6	3,647	0.16%
2022/05/27	0	27.95	1	28.15	28.15	-1	3,498	-0.03%
2022/05/24	0	27.80	5	28.05	27.75	-5	3,611	-0.14%
2022/05/23	0.4	28.15	0	0.00	28.15	0.4	3,614	0.01%
2022/05/19	1	27.25	0	0.00	27.55	1	3,589	0.03%
2022/05/17	2	27.15	0	0.00	27.15	2	3,719	0.05%
2022/05/12	2	26.43	0	0.00	26.30	2	3,646	0.05%
2022/05/11	14	27.00	0	0.00	26.95	14	3,534	0.40%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/06	1	27.75	5	27.70	27.70	-4	3,499	-0.11%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	2	27.98	0	0.00	28.05	2	3,737	0.05%
2022/04/27	1	28.00	10	28.05	28.00	-9	3,740	-0.24%
2022/04/25	2	28.13	0	0.00	28.20	2	3,857	0.05%
2022/04/22	0.3	28.40	1	28.35	28.55	-0.7	3,853	-0.02%
2022/04/21	0	0.00	7	28.45	28.45	-7	3,843	-0.18%
2022/04/18	1	28.25	5	28.20	28.20	-4	3,836	-0.10%
2022/04/15	1	28.30	0	0.00	28.40	1	3,838	0.03%
2022/04/12	4	28.30	0	0.00	28.35	4	3,810	0.10%
2022/04/11	2	28.30	0	0.00	28.30	2	3,797	0.05%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/07	2	28.55	0	0.00	28.45	2	3,739	0.05%
2022/03/30	0	0.00	2	29.00	29.10	-2	3,725	-0.05%
2022/03/25	0	0.00	5	28.90	28.80	-5	3,696	-0.14%
2022/03/23	1	29.15	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0.3	29.15	2	29.20	29.20	-1.7	3,850	-0.04%
2022/03/21	7	29.10	0	0.00	29.10	7	3,894	0.18%
2022/03/18	0	0.00	4	29.65	29.65	-4	3,911	-0.10%
2022/03/16	0.2	28.45	0	0.00	28.45	0.2	3,859	0.01%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/08	4	28.14	0	0.00	28.05	4	4,013	0.10%
2022/03/07	7.2	28.56	0	0.00	28.50	7.2	3,964	0.18%
2022/03/03	5	29.20	0	0.00	29.35	5	4,174	0.12%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/25	0	0.00	2	29.55	29.55	-2	4,548	-0.04%
2022/02/24	6.3	29.07	0	0.00	29.00	6.3	4,470	0.14%
2022/02/22	8	29.03	0	0.00	29.20	8	4,574	0.17%
2022/02/21	2	29.25	0	0.00	29.30	2	4,613	0.04%
2022/02/18	1	29.45	0	0.00	29.45	1	4,726	0.02%
2022/02/17	0	0.00	9	29.48	29.50	-9	4,710	-0.19%
2022/02/09	0.1	28.80	0	0.00	29.15	0.1	4,741	0.00%
2022/02/08	0.1	28.60	0	0.00	28.60	0.1	4,712	0.00%
2022/01/26	0.4	28.50	5	28.25	28.45	-4.7	4,655	-0.10%
2022/01/25	1.2	28.09	0	0.00	28.15	1.2	4,681	0.03%
2022/01/24	0	0.00	3	28.35	28.45	-3	4,593	-0.07%
2022/01/21	2.1	28.50	0	0.00	28.55	2.1	4,594	0.05%
2022/01/20	4.5	28.75	1	28.75	28.85	3.5	4,513	0.08%
2022/01/19	14	28.83	0	0.00	28.80	14	4,486	0.31%
2022/01/18	1	29.00	0	0.00	29.15	1	4,364	0.02%
2022/01/17	1	29.05	20	29.10	29.10	-19	4,323	-0.44%
2022/01/14	1	29.15	1	29.20	29.25	0	4,292	0.00%
2022/01/13	1	29.30	0	0.00	29.45	1	4,297	0.02%
2022/01/10	0	0.00	1	29.20	29.20	-1	4,374	-0.02%
2022/01/07	1	29.20	1	29.20	29.35	0	4,393	0.00%
2022/01/05	1	29.30	4	29.45	29.30	-3	4,417	-0.07%
2022/01/04	2	29.28	0	0.00	29.35	2	4,457	0.04%
2022/01/03	4	29.31	5	29.35	29.40	-1	4,446	-0.02%
2021/12/29	1	29.60	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	0.1	29.60	29.60	-0.1	4,531	0.00%
2021/12/27	0	0.00	5	29.40	29.45	-5	4,559	-0.11%
2021/12/24	0	0.00	3	29.40	29.40	-3	4,610	-0.07%
2021/12/23	0	29.45	2	29.38	29.35	-2	4,633	-0.04%
2021/12/22	0.3	29.40	10	29.35	29.35	-9.7	4,658	-0.21%
2021/12/20	1	29.20	10	29.20	29.30	-9	4,662	-0.19%
2021/12/17	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/16	0	0.00	1	29.30	29.45	-1	4,569	-0.02%
2021/12/13	5	29.50	1	29.60	29.50	4	4,694	0.09%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/09	0	0.00	0.4	29.85	29.90	-0.4	4,645	-0.01%
2021/12/08	10	29.75	2	29.73	29.75	8	4,602	0.17%
2021/12/07	2	29.45	0	0.00	29.65	2	4,572	0.04%
2021/12/06	1	29.50	3	29.53	29.55	-2	4,555	-0.04%
2021/12/02	2	29.65	0	0.00	29.90	2	4,519	0.04%
2021/12/01	0.3	29.80	1	29.75	29.90	-0.7	4,464	-0.02%
2021/11/30	0	0.00	10	29.95	29.65	-10	4,428	-0.23%
2021/11/29	3	29.50	4	29.65	29.50	-1	4,170	-0.02%
2021/11/26	6	30.01	2	30.30	30.05	4	4,078	0.10%
2021/11/25	7	30.41	22	30.52	30.60	-15	3,994	-0.37%
2021/11/24	1	29.90	1	29.90	29.95	0	3,739	0.00%
2021/11/23	0	29.70	10	29.65	29.60	-10	3,665	-0.27%
2021/11/22	0.3	29.75	0	0.00	29.70	0.3	3,635	0.01%
2021/11/19	17	29.53	2	29.48	29.40	15	3,579	0.42%
2021/11/18	2	29.25	30	29.25	29.35	-28	3,531	-0.79%
2021/11/16	1	29.10	1	29.10	29.15	0	3,409	0.00%
2021/11/15	4	29.10	0	0.00	29.15	4	3,440	0.12%
2021/11/11	2	29.20	0	0.00	29.20	2	3,512	0.06%
2021/11/10	0	0.00	1	29.30	29.25	-1	3,582	-0.03%
2021/11/09	0.2	29.30	20	29.30	29.35	-19.8	3,603	-0.55%
2021/11/08	0.2	29.15	0	0.00	29.15	0.2	3,517	0.01%
2021/11/02	1	28.95	1	29.00	28.95	0	3,476	0.00%
2021/11/01	6	29.01	0	0.00	29.00	6	3,435	0.17%
2021/10/29	5	28.85	0	0.00	29.05	5	3,419	0.15%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/26	1	29.20	0	0.00	29.25	1	3,395	0.03%
2021/10/25	0.3	29.30	0	0.00	29.25	0.3	3,393	0.01%
2021/10/21	21	29.45	0	0.00	29.35	21	3,498	0.60%
2021/10/20	30	29.40	0	0.00	29.35	30	3,562	0.84%
2021/10/18	30	29.50	4	29.45	29.30	26	3,686	0.71%
2021/10/14	4	28.95	0	0.00	28.85	4	3,685	0.11%
2021/10/07	0	0.00	1	29.30	29.15	-1	3,704	-0.03%
2021/10/06	5	28.95	5	29.00	28.85	0	3,682	0.00%
2021/10/05	2.6	28.96	0	0.00	29.00	2.6	3,641	0.07%
2021/10/04	8	29.16	0	0.00	29.00	8	3,646	0.22%
2021/10/01	20	29.30	0	0.00	29.20	20	3,611	0.55%
2021/09/30	0.2	29.70	0	0.00	29.60	0.2	3,587	0.00%
2021/09/29	1	29.55	0	0.00	29.60	1	3,609	0.03%
2021/09/27	10	30.00	0	0.00	29.85	10	3,621	0.28%
2021/09/23	0	0.00	12	29.81	29.85	-12	3,657	-0.33%
2021/09/22	7	29.20	0	0.00	29.35	7	3,673	0.19%
2021/09/17	1	29.95	13	30.01	29.20	-12	3,572	-0.34%
2021/09/16	20	29.93	0	0.00	29.95	20	3,480	0.57%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/10	0	0.00	1	29.75	29.75	-1	3,691	-0.03%
2021/09/09	0	0.00	7	29.55	29.40	-7	3,982	-0.18%
2021/09/08	0	29.65	2	29.58	29.65	-2	4,007	-0.05%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/08/31	0	30.20	6	30.04	30.20	-6	4,111	-0.15%
2021/08/30	0.3	30.00	0	0.00	30.00	0.3	4,102	0.01%
2021/08/27	0	29.90	20	29.80	29.90	-20	4,114	-0.49%
2021/08/19	3	28.87	0	0.00	29.05	3	4,446	0.07%
2021/08/18	5	28.85	0	0.00	29.30	5	4,412	0.11%
2021/08/17	3	29.02	40	29.08	29.10	-37	4,386	-0.84%
2021/08/16	0	0.00	1	29.10	29.10	-1	4,374	-0.02%
2021/08/13	0	0.00	1	30.00	30.00	-1	4,365	-0.02%
2021/08/12	1	29.95	1	29.95	29.90	0	4,375	0.00%
2021/08/11	0.1	30.00	0	0.00	29.95	0.1	4,420	0.00%
2021/08/10	0	0.00	2	30.18	29.95	-2	4,522	-0.04%
2021/08/03	1	30.30	1	30.25	30.40	0	5,437	0.00%
2021/08/02	1.1	30.21	1	30.25	30.35	0.1	5,501	0.00%
2021/07/30	0.3	30.45	0	0.00	30.35	0.3	5,530	0.00%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/26	1	30.45	0	0.00	30.55	1	5,761	0.02%
2021/07/23	1	30.85	11	30.66	30.90	-10	5,757	-0.17%
2021/07/22	5	30.00	0	0.00	30.10	5	5,656	0.09%
2021/07/21	0	0.00	25	29.85	29.85	-25	5,693	-0.44%
2021/07/20	1	30.00	1	30.00	29.95	0	5,753	0.00%
2021/07/19	3	29.93	0	0.00	30.15	3	5,792	0.05%
2021/07/16	1	29.95	2	29.95	29.90	-1	5,893	-0.02%
2021/07/15	10	29.80	0	0.00	29.85	10	5,958	0.17%
2021/07/13	0.1	29.85	3	29.85	29.80	-2.9	6,243	-0.05%
2021/07/12	3	29.83	0	0.00	29.70	3	6,279	0.05%
2021/07/09	2	29.73	0	0.00	29.85	2	6,341	0.03%
2021/07/08	3	29.85	0.3	29.95	29.95	2.7	6,355	0.04%
2021/07/07	0.3	29.95	0	0.00	29.90	0.3	6,382	0.00%
2021/07/06	1	29.95	0	0.00	29.95	1	6,432	0.02%
2021/07/05	0	0.00	1	29.85	29.95	-1	6,447	-0.02%
2021/07/02	1.3	29.79	0	0.00	29.80	1.3	6,506	0.02%
2021/07/01	0	0.00	4	29.85	29.90	-4	6,520	-0.06%
2021/06/30	0	0.00	1	29.85	29.90	-1	6,573	-0.02%
2021/06/29	0	0.00	4	29.85	30.00	-4	6,648	-0.06%
2021/06/28	0.2	29.90	0	0.00	30.05	0.2	6,745	0.00%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	1	30.00	0	0.00	29.70	1	6,812	0.01%
2021/06/21	2	29.35	0	0.00	29.45	2	6,801	0.03%
2021/06/18	6	29.10	1	29.10	29.00	5	6,780	0.07%
2021/06/16	5	29.70	0	0.00	29.55	5	6,722	0.07%
2021/06/15	5.1	29.80	1	29.80	29.75	4.1	6,819	0.06%
2021/06/11	5	29.65	0	0.00	29.65	5	6,886	0.07%
2021/06/10	0	0.00	0.1	29.50	29.40	-0.1	6,918	0.00%
2021/06/09	0	29.40	0	0.00	29.35	0	6,951	0.00%
2021/06/07	5	29.18	0	0.00	29.20	5	6,996	0.07%
2021/06/04	0	0.00	1	29.80	30.00	-1	6,962	-0.01%
2021/06/03	0	0.00	1	30.00	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	8	30.16	30.20	-8	7,036	-0.11%
2021/05/31	3.3	29.37	15	29.25	29.45	-11.7	7,120	-0.16%
2021/05/28	15	28.82	2	28.80	28.90	13	7,173	0.18%
2021/05/27	1	28.09	6	28.52	29.25	-5	7,192	-0.07%
2021/05/25	2	28.25	20	28.29	28.30	-18	7,453	-0.24%
2021/05/21	3	27.98	2	28.50	28.10	1	7,633	0.01%
2021/05/20	1	28.05	2	28.15	28.15	-1	7,651	-0.01%
2021/05/19	1	28.40	10.2	27.92	28.50	-9.2	7,659	-0.12%
2021/05/18	5	27.85	0	0.00	27.85	5	7,698	0.06%
2021/05/17	2	27.20	13.8	27.73	27.00	-11.8	7,688	-0.15%
2021/05/14	2	28.50	0	0.00	28.85	2	7,554	0.03%
2021/05/13	6	28.49	0	0.00	28.30	6	7,532	0.08%
2021/05/12	16	29.18	6	29.70	28.65	10	7,417	0.13%
2021/05/11	12	30.22	1	30.10	30.10	11	7,151	0.15%
2021/05/10	0.1	31.30	3	31.23	31.25	-2.9	7,034	-0.04%
2021/05/07	0.1	31.00	0	0.00	31.00	0.1	7,155	0.00%
2021/05/06	2	30.45	0	0.00	30.60	2	7,185	0.03%
2021/05/05	0	0.00	24	30.45	30.55	-24	7,199	-0.33%
2021/05/04	2	30.58	10	30.80	30.35	-8	7,239	-0.11%
2021/05/03	6	30.89	0	0.00	30.75	6	7,182	0.08%
2021/04/28	0	0.00	320	31.36	31.40	-320	7,180	-4.46%	大賣/鉅額交易
2021/04/26	10	31.15	0	0.00	31.35	10	7,451	0.13%
2021/04/23	1.3	31.11	2	31.10	31.20	-0.7	7,490	-0.01%
2021/04/22	3	31.32	3	31.45	31.25	0	7,521	0.00%
2021/04/21	0	0.00	6	31.48	31.35	-6	7,460	-0.08%
2021/04/20	220	31.32	51	31.55	31.55	169	7,485	2.26%	大買/鉅額交易
2021/04/19	108	31.02	9.3	31.16	31.25	98.7	7,449	1.32%	大買/
2021/04/16	0	0.00	3	30.80	30.90	-3	7,421	-0.04%
2021/04/15	8	30.60	0	0.00	30.60	8	7,513	0.11%
2021/04/14	4	30.63	1	30.70	30.65	3	7,534	0.04%
2021/04/13	13	30.75	0	0.00	30.70	13	7,633	0.17%
2021/04/12	0.1	30.95	12	30.80	30.85	-11.9	7,651	-0.16%
2021/04/09	0	0.00	4	30.90	30.90	-4	7,706	-0.05%
2021/04/08	1	30.90	5	30.85	31.00	-4	7,763	-0.05%
2021/04/07	0	31.00	0	0.00	31.00	0	7,769	0.00%
2021/04/06	40	31.01	50	30.97	30.85	-10	7,797	-0.13%
2021/04/01	16	31.16	0	0.00	31.10	16	7,933	0.20%
2021/03/31	1	31.16	7	31.25	31.45	-6	7,876	-0.08%
2021/03/30	0.3	31.00	1	30.90	31.00	-0.7	7,810	-0.01%
2021/03/29	0	0.00	3	30.60	30.85	-3	7,880	-0.04%
2021/03/26	20	30.50	0	0.00	30.50	20	7,962	0.25%
2021/03/25	7	30.54	0	0.00	30.60	7	8,025	0.09%
2021/03/24	6	30.51	0	0.00	30.70	6	8,075	0.07%
2021/03/23	18	30.67	1	30.70	30.55	17	8,033	0.21%
2021/03/22	1	30.85	0	0.00	30.75	1	8,075	0.01%
2021/03/19	0.2	30.60	0	0.00	31.20	0.2	8,107	0.00%
2021/03/18	1	30.95	2	30.85	30.80	-1	8,015	-0.01%
2021/03/17	4	30.48	0	0.00	30.50	4	7,980	0.05%
2021/03/16	3	30.60	2	30.60	30.65	1	8,002	0.01%
2021/03/12	10	30.75	0	0.00	30.80	10	8,125	0.12%
2021/03/11	2	30.83	2	30.83	30.85	0	8,197	0.00%
2021/03/10	1.1	30.66	2	30.75	30.75	-0.9	8,288	-0.01%
2021/03/09	1	30.80	0	0.00	30.75	1	8,363	0.01%
2021/03/05	30.1	30.80	0	0.00	30.60	30.1	8,433	0.36%
2021/03/04	1	30.45	0	0.00	30.40	1	8,620	0.01%
2021/03/03	3.3	30.81	10	30.87	31.00	-6.7	8,552	-0.08%
2021/02/26	4	30.41	2	30.65	30.15	2	8,495	0.02%
2021/02/25	0	0.00	10	31.00	31.00	-10	8,286	-0.12%
2021/02/24	6	30.79	0	0.00	30.65	6	8,213	0.07%
2021/02/23	6	30.49	17	30.57	30.70	-11	8,214	-0.13%
2021/02/22	3	30.20	1	30.10	30.05	2	8,151	0.02%
2021/02/19	1.1	29.72	0	0.00	30.00	1.1	8,149	0.01%
2021/02/18	2	30.00	1	30.00	29.85	1	8,177	0.01%
2021/02/17	1	29.30	1	29.60	29.80	0	8,166	0.00%
2021/02/04	2	28.95	3	28.95	29.20	-1	8,069	-0.01%
2021/02/03	3	29.17	1	29.10	29.10	2	8,116	0.02%
2021/02/02	1	28.70	1	29.10	29.15	0	8,300	0.00%
2021/02/01	2	28.83	0	0.00	28.80	2	8,314	0.02%
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/28	4	29.10	0	0.00	29.05	4	8,163	0.05%
2021/01/27	5	29.25	1	29.50	29.25	4	8,114	0.05%
2021/01/26	0	0.00	3	29.05	29.20	-3	8,064	-0.04%
2021/01/25	1	28.90	23	28.90	29.20	-22	7,998	-0.28%
2021/01/22	0.1	29.20	0	0.00	29.15	0.1	7,970	0.00%
2021/01/21	2	29.15	12	29.37	29.10	-10	7,896	-0.13%
2021/01/20	12	29.49	2	29.28	29.05	10	7,834	0.13%
2021/01/19	3	29.92	6	30.01	30.00	-3	7,606	-0.04%
2021/01/18	5	30.01	14	30.00	30.05	-9	7,515	-0.12%
2021/01/15	11.4	30.26	0	0.00	30.30	11.4	7,417	0.15%
2021/01/14	2	30.58	5	30.45	30.60	-3	7,333	-0.04%
2021/01/13	18	30.53	0	0.00	30.50	18	7,286	0.25%
2021/01/12	9.1	30.41	0	0.00	30.65	9.1	7,175	0.13%
2021/01/11	4	30.60	3	30.65	30.70	1	7,046	0.01%
2021/01/08	6	30.45	0	0.00	30.70	6	6,961	0.09%
2021/01/07	3	30.75	0	0.00	30.75	3	6,847	0.04%
2021/01/06	8.2	30.63	1	30.55	30.55	7.2	6,764	0.11%
2021/01/05	1	30.80	3	30.70	30.75	-2	6,625	-0.03%
2021/01/04	54	31.14	4	31.13	31.10	50	6,574	0.76%
2020/12/31	2	31.58	8	31.40	31.70	-6	6,471	-0.09%
2020/12/30	1.3	31.30	1	31.30	31.40	0.3	6,357	0.01%
2020/12/29	6	31.31	3	31.25	31.30	3	6,295	0.05%
2020/12/28	5.1	31.45	0	0.00	31.30	5.1	6,252	0.08%
2020/12/25	0	0.00	43	30.90	30.90	-43	6,079	-0.71%
2020/12/23	42	30.20	0	0.00	30.55	42	6,010	0.70%
2020/12/22	1	30.95	2	31.00	30.50	-1	5,905	-0.02%
2020/12/21	4	31.21	3	31.08	31.20	1	5,914	0.02%
2020/12/18	2	30.65	0	0.00	30.65	2	5,835	0.03%
2020/12/17	0	0.00	10	30.65	30.70	-10	5,766	-0.17%
2020/12/15	3	30.62	1	30.40	30.40	2	5,726	0.03%
2020/12/14	3	30.83	0	0.00	30.80	3	5,622	0.05%
2020/12/11	2	30.75	0	0.00	30.75	2	5,561	0.04%
2020/12/10	3	30.80	1	30.80	30.80	2	5,481	0.04%
2020/12/09	3	30.87	2	30.83	30.85	1	5,395	0.02%
2020/12/08	2	31.05	1	31.05	30.95	1	5,338	0.02%
2020/12/07	3	31.23	1	31.20	31.25	2	5,214	0.04%
2020/12/04	14	31.59	20	31.68	31.60	-6	5,173	-0.12%
2020/12/03	3	31.22	0	0.00	31.30	3	5,041	0.06%
2020/12/02	3	31.05	0	0.00	31.05	3	4,954	0.06%
2020/12/01	2	31.10	3	31.07	31.10	-1	4,894	-0.02%
2020/11/30	6.3	31.26	0	0.00	31.45	6.3	4,828	0.13%
2020/11/27	1.1	31.17	0	0.00	31.25	1.1	4,585	0.02%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/25	4	31.28	17	31.44	31.30	-13	4,576	-0.28%
2020/11/24	2	31.40	0	0.00	31.35	2	4,495	0.04%
2020/11/23	3	31.33	34	31.49	31.40	-31	4,451	-0.70%
2020/11/19	2	31.60	0	0.00	31.45	2	4,340	0.05%
2020/11/18	2	31.78	0	0.00	31.80	2	4,278	0.05%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	5	31.62	0	0.00	31.65	5	4,265	0.12%
2020/11/13	1	31.25	0	0.00	31.30	1	4,215	0.02%
2020/11/12	3.6	31.42	0	0.00	31.45	3.6	4,230	0.08%
2020/11/11	16	31.55	1	31.45	31.70	15	4,260	0.35%
2020/11/10	39	31.61	0	0.00	31.60	39	4,349	0.90%
2020/11/09	0	30.85	1	30.80	30.80	-1	4,129	-0.02%
2020/11/05	10	30.55	0	0.00	30.20	10	4,152	0.24%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/02	0.3	30.35	0	0.00	30.25	0.3	4,339	0.01%
2020/10/29	4	30.10	0	0.00	30.25	4	4,404	0.09%
2020/10/28	5	30.48	0	0.00	30.50	5	4,456	0.11%
2020/10/27	0.1	30.95	0	30.95	30.80	0.1	4,523	0.00%
2020/10/26	4	30.90	0.2	31.00	30.90	3.8	4,566	0.08%
2020/10/23	2	30.53	1	30.65	30.50	1	4,647	0.02%
2020/10/22	1	30.60	1	30.60	30.60	0	4,706	0.00%
2020/10/20	2	30.55	0.1	30.75	30.55	1.9	4,761	0.04%
2020/10/16	6	30.77	1	30.85	30.65	5	4,774	0.10%
2020/10/15	5	30.80	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	1	31.35	31.20	-1	4,758	-0.02%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/12	0.1	31.20	0	0.00	31.10	0.1	4,868	0.00%
2020/10/07	3	31.45	0	0.00	31.45	3	5,034	0.06%
2020/09/30	3	31.70	0	0.00	31.65	3	5,360	0.06%
2020/09/29	1.1	31.46	0	0.00	31.40	1.1	5,471	0.02%
2020/09/28	0	0.00	0.4	31.55	31.35	-0.4	5,586	-0.01%
2020/09/24	5	30.55	0	0.00	30.35	5	5,649	0.09%
2020/09/23	1	31.60	0	0.00	31.55	1	5,589	0.02%
2020/09/18	11	31.76	1	32.00	32.00	10	5,704	0.18%
2020/09/17	22	32.04	0	0.00	32.00	22	5,739	0.38%
2020/09/15	0	32.20	1	32.20	32.15	-1	5,947	-0.02%
2020/09/14	2	31.93	0	0.00	32.05	2	6,119	0.03%
2020/09/11	5	32.07	1	31.90	31.95	4	6,242	0.06%
2020/09/10	1.1	32.21	0	0.00	32.20	1.1	6,352	0.02%
2020/09/09	0	0.00	3	32.15	32.15	-3	6,405	-0.05%
2020/09/08	3	32.43	0	0.00	32.40	3	6,434	0.05%
2020/09/07	0	0.00	6	32.45	32.40	-6	6,545	-0.09%
2020/09/04	3	32.32	12	32.26	32.35	-9	6,672	-0.13%
2020/09/02	2	32.40	0	0.00	32.45	2	6,747	0.03%
2020/09/01	1.1	32.41	0	0.00	32.35	1.1	6,902	0.02%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/26	0	0.00	0.2	33.50	32.85	-0.2	7,156	0.00%
2020/08/25	3	33.13	1	33.20	33.00	2	7,334	0.03%
2020/08/21	1	32.70	0	0.00	32.60	1	7,857	0.01%
2020/08/20	8	32.14	1	32.15	32.35	7	8,286	0.08%
2020/08/19	2	33.30	3	33.35	33.20	-1	8,499	-0.01%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	9	34.02	1	34.10	33.95	8	8,870	0.09%
2020/08/14	8	33.59	1	33.90	33.95	7	9,002	0.08%
2020/08/13	0	0.00	11	32.65	32.70	-11	8,977	-0.12%
2020/08/12	12	32.30	1	32.25	32.25	11	9,114	0.12%
2020/08/11	7	32.30	0	0.00	32.20	7	9,109	0.08%
2020/08/10	6	32.38	1	32.35	32.60	5	9,056	0.06%
2020/08/07	4	32.59	0	0.00	32.45	4	9,038	0.04%
2020/08/06	1	33.00	0	0.00	33.00	1	8,906	0.01%
2020/08/05	1	33.30	0	0.00	33.30	1	8,831	0.01%
2020/08/03	2	33.08	0	0.00	32.95	2	8,789	0.02%
2020/07/31	1	33.85	0	0.00	33.30	1	8,736	0.01%
2020/07/29	12	33.81	3	34.50	33.55	9	8,611	0.10%
2020/07/28	4	33.65	0	0.00	33.80	4	8,578	0.05%
2020/07/27	0.1	34.20	0	0.00	34.05	0.1	8,606	0.00%
2020/07/22	3	34.80	1	34.90	34.80	2	8,716	0.02%
2020/07/21	0	0.00	10	35.00	34.95	-10	8,690	-0.12%
2020/07/20	3	34.75	0	0.00	34.90	3	8,684	0.03%
2020/07/17	1	34.95	0	0.00	35.00	1	8,719	0.01%
2020/07/16	2	34.90	1	35.05	34.80	1	8,743	0.01%
2020/07/15	10	35.40	0	0.00	35.25	10	8,686	0.12%
2020/07/14	3	34.87	0	0.00	34.70	3	8,641	0.03%
2020/07/13	4	35.09	0	0.00	35.20	4	8,580	0.05%
2020/07/10	5	35.56	12	35.60	35.40	-7	8,536	-0.08%
2020/07/09	24	36.39	0	0.00	36.05	24	8,495	0.28%
2020/07/08	14	36.40	2	36.40	36.55	12	8,401	0.14%
2020/07/07	2	37.00	20	37.00	37.15	-18	8,331	-0.22%
2020/07/06	6	37.10	2.8	37.22	37.15	3.2	8,400	0.04%
2020/07/03	0	0.00	1	37.00	37.05	-1	8,455	-0.01%
2020/07/02	5	36.55	0	0.00	36.75	5	8,519	0.06%
2020/07/01	24	36.60	0	0.00	36.50	24	8,500	0.28%
2020/06/30	1.1	36.47	0	0.00	36.50	1.1	8,447	0.01%
2020/06/29	4	36.55	0	0.00	36.50	4	8,476	0.05%
2020/06/24	1	36.80	0	0.00	36.85	1	8,512	0.01%
2020/06/23	1	36.50	1	36.50	36.55	0	8,468	0.00%
2020/06/22	6	36.34	8	36.28	36.15	-2	8,436	-0.02%
2020/06/19	19	36.54	1	36.85	36.50	18	8,394	0.21%
2020/06/18	9	36.87	1	37.20	36.80	8	8,374	0.10%
2020/06/17	2	37.35	1	37.20	37.20	1	8,354	0.01%
2020/06/15	18	37.31	0	0.00	37.05	18	8,556	0.21%
2020/06/12	5	37.44	0	0.00	37.50	5	8,674	0.06%
2020/06/11	6	38.21	4	38.20	38.00	2	8,813	0.02%
2020/06/09	1	38.45	2	38.43	38.50	-1	9,065	-0.01%
2020/06/08	13.1	38.70	2	38.65	38.75	11.1	9,199	0.12%
2020/06/05	6.1	38.62	2	38.55	38.65	4.1	9,102	0.04%
2020/06/04	3	38.32	0	0.00	38.40	3	9,142	0.03%
2020/06/03	9	38.47	1.3	38.33	38.40	7.7	9,192	0.08%
2020/06/02	14	38.10	0	0.00	38.15	14	9,169	0.15%
2020/06/01	22	38.35	32	38.64	38.30	-10	9,129	-0.11%
2020/05/29	8	37.93	22	38.09	37.70	-14	9,010	-0.16%
2020/05/28	40.1	38.94	25	38.83	38.45	15.1	8,816	0.17%
2020/05/27	21.1	39.44	26	39.31	39.30	-4.9	8,620	-0.06%
2020/05/26	3	37.97	53	38.03	38.25	-50	8,258	-0.61%
2020/05/25	7	36.78	40.4	36.65	37.30	-33.4	8,000	-0.42%
2020/05/22	19	35.83	3	35.62	35.45	16	7,693	0.21%
2020/05/21	24	35.55	21.1	35.76	36.10	2.9	7,691	0.04%
2020/05/20	1	35.10	38.5	35.03	35.10	-37.5	7,521	-0.50%
2020/05/19	6	34.76	14	34.80	34.55	-8	7,388	-0.11%
2020/05/18	1	33.70	2	33.60	33.80	-1	7,228	-0.01%
2020/05/15	1	33.35	4	33.55	33.50	-3	7,222	-0.04%
2020/05/14	1	33.85	5	33.75	33.60	-4	7,235	-0.06%
2020/05/13	3.2	33.81	0	0.00	33.90	3.2	7,230	0.04%
2020/05/12	8	33.58	0	0.00	33.40	8	7,238	0.11%
2020/05/11	11	33.65	50	33.90	33.85	-39	7,256	-0.54%
2020/05/08	6	33.50	0	0.00	33.50	6	7,211	0.08%
2020/05/06	0	33.50	0	0.00	33.40	0	7,249	0.00%
2020/05/04	4	33.03	5	33.10	33.45	-1	7,260	-0.01%
2020/04/30	5	34.26	9	34.36	34.10	-4	7,241	-0.05%
2020/04/29	1	33.70	3	33.77	34.00	-2	7,203	-0.03%
2020/04/28	6	32.93	32	32.75	33.05	-26	7,169	-0.36%
2020/04/27	1.1	32.21	0	0.00	32.25	1.1	7,344	0.02%
2020/04/24	4	31.55	0	0.00	31.50	4	7,326	0.05%
2020/04/23	0	0.00	11.1	31.65	31.75	-11.1	7,357	-0.15%
2020/04/22	1	31.15	1	31.20	31.60	0	7,357	0.00%
2020/04/21	26	31.82	0	0.00	31.50	26	7,353	0.35%
2020/04/20	1	31.95	2	32.28	32.35	-1	7,329	-0.01%
2020/04/17	10	32.25	1	32.45	32.25	9	7,385	0.12%
2020/04/16	4	32.15	1	32.00	32.15	3	7,387	0.04%
2020/04/15	1	32.20	3	32.20	32.45	-2	7,373	-0.03%
2020/04/14	0	0.00	3	31.75	31.85	-3	7,344	-0.04%
2020/04/13	4	31.33	2	31.20	31.05	2	7,312	0.03%
2020/04/10	3	31.53	0	0.00	31.65	3	7,340	0.04%
2020/04/09	9	31.41	51	31.49	31.65	-42	7,379	-0.57%
2020/04/08	1	30.00	3	29.10	30.00	-2	7,202	-0.03%
2020/04/07	0	28.95	0	0.00	28.85	0	7,087	0.00%
2020/03/31	1	29.00	0	0.00	28.75	1	7,040	0.01%
2020/03/30	2	28.78	0	0.00	28.70	2	7,059	0.03%
2020/03/26	20	29.28	0	0.00	29.40	20	7,663	0.26%
2020/03/25	12.1	29.60	21	29.69	29.55	-8.9	7,874	-0.11%
2020/03/20	5	27.60	0	0.00	27.55	5	7,571	0.07%
2020/03/18	12	27.57	1	27.50	27.80	11	7,203	0.15%
2020/03/17	2	29.00	0	0.00	28.40	2	7,053	0.03%
2020/03/16	0	0.00	4	29.68	29.60	-4	6,780	-0.06%
2020/03/13	26	28.27	3	29.53	29.70	23	6,662	0.35%
2020/03/12	27	31.38	1	31.50	31.10	26	6,318	0.41%
2020/03/11	0	0.00	1	32.65	32.40	-1	6,086	-0.02%
2020/03/10	3	32.30	0	0.00	32.65	3	5,987	0.05%
2020/03/09	7	33.19	0	0.00	33.00	7	5,850	0.12%
2020/03/06	2	33.83	0	0.00	33.70	2	5,719	0.03%
2020/03/05	2	34.23	0	0.00	34.35	2	5,609	0.04%
2020/03/04	0	0.00	1	34.25	34.25	-1	5,566	-0.02%
2020/03/03	3	33.85	0	0.00	33.65	3	5,480	0.05%
2020/03/02	26	33.72	6	33.45	33.70	20	5,379	0.37%
2020/02/26	0	0.00	1	34.60	34.55	-1	5,273	-0.02%
2020/02/25	1	34.70	10	34.65	35.00	-9	5,194	-0.17%
2020/02/24	9	35.05	0	0.00	35.10	9	5,187	0.17%
2020/02/21	10	35.50	0	0.00	35.50	10	5,102	0.20%
2020/02/20	0.1	36.05	0	0.00	35.55	0.1	5,059	0.00%
2020/02/19	1.1	35.68	0	0.00	36.05	1.1	5,028	0.02%
2020/02/18	6	35.41	0	0.00	35.65	6	5,034	0.12%
2020/02/17	2	35.63	0	0.00	35.60	2	5,032	0.04%
2020/02/14	8	35.91	0	0.00	35.90	8	5,101	0.16%
2020/02/13	0	0.00	5	36.02	36.00	-5	5,108	-0.10%
2020/02/12	0.3	36.10	6	35.95	36.00	-5.7	5,116	-0.11%
2020/02/11	0	36.10	0	0.00	35.90	0	5,100	0.00%
2020/02/10	13	35.93	0	0.00	35.80	13	5,115	0.25%
2020/02/07	3	36.25	0	0.00	36.15	3	5,051	0.06%
2020/02/06	2	36.55	0	0.00	36.55	2	5,057	0.04%
2020/02/05	1	36.10	0	0.00	36.05	1	5,043	0.02%
2020/02/04	2	35.60	0	0.00	36.20	2	5,041	0.04%
2020/02/03	2	35.15	0	0.00	35.55	2	5,036	0.04%
2020/01/31	1	36.45	3	36.40	36.15	-2	4,993	-0.04%
2020/01/30	12	36.97	10	36.15	36.05	2	4,953	0.04%
2020/01/20	0.1	39.05	20	38.95	38.95	-19.9	4,730	-0.42%
2020/01/17	20	38.90	0	0.00	39.00	20	4,737	0.42%
2020/01/16	0.3	38.85	0	0.00	38.80	0.3	4,719	0.01%
2020/01/15	1	38.50	0	0.00	38.55	1	4,738	0.02%
2020/01/14	10	38.85	40	38.95	38.80	-30	4,733	-0.63%
2020/01/13	1	38.71	23	38.90	38.80	-22	4,708	-0.47%
2020/01/10	0	0.00	3	38.80	38.25	-3	4,654	-0.06%
2020/01/09	0	0.00	11	37.83	38.15	-11	4,598	-0.24%
2020/01/08	2	37.55	12	37.50	37.50	-10	4,609	-0.22%
2020/01/07	10	37.95	0	0.00	37.90	10	4,575	0.22%
2020/01/06	25	38.15	0	0.00	37.90	25	4,573	0.55%
2020/01/03	31.2	38.86	0	0.00	38.85	31.2	4,539	0.69%
2020/01/02	0	0.00	17	38.20	38.25	-17	4,493	-0.38%
2019/12/31	5	38.40	0	0.00	38.40	5	4,541	0.11%
2019/12/30	21	38.45	1	38.55	38.60	20	4,768	0.42%
2019/12/27	20	38.45	1	38.40	38.60	19	4,795	0.40%
2019/12/26	55	38.50	2	38.65	38.45	53	4,798	1.10%
2019/12/25	4	38.88	5	38.95	38.80	-1	4,861	-0.02%
2019/12/24	14	39.61	10	40.15	39.20	4	4,788	0.08%
2019/12/23	38	38.92	38	39.28	39.70	0	4,536	0.00%
2019/12/20	1	37.10	34	37.74	38.15	-33	4,277	-0.77%
2019/12/19	0.1	36.30	0	0.00	36.30	0.1	4,074	0.00%
2019/12/18	0	0.00	0.3	36.45	36.30	-0.3	4,092	-0.01%
2019/12/17	0	36.35	0	0.00	36.35	0	4,115	0.00%
2019/12/16	0.1	36.25	0	0.00	36.20	0.1	4,148	0.00%
2019/12/12	2	36.25	20	36.10	36.30	-18	4,172	-0.43%
2019/12/11	0.4	35.90	0	0.00	35.90	0.4	4,161	0.01%
2019/12/06	5	36.00	0	0.00	35.85	5	4,796	0.10%
2019/12/05	0	0.00	1	35.90	35.85	-1	4,924	-0.02%
2019/12/04	2	35.73	2	35.65	35.95	0	4,995	0.00%
2019/12/03	13	35.85	0	0.00	35.75	13	5,091	0.26%
2019/12/02	0.2	36.15	1	36.10	36.10	-0.8	5,136	-0.02%
2019/11/29	2	35.95	0	0.00	35.95	2	5,162	0.04%
2019/11/28	2	36.20	3	36.18	36.20	-1	5,161	-0.02%
2019/11/27	12	36.10	0	0.00	36.15	12	5,314	0.23%
2019/11/22	0	0.00	20	36.30	36.45	-20	5,478	-0.37%
2019/11/20	0	0.00	0	36.20	36.20	0	5,676	0.00%
2019/11/19	0.6	36.05	0	0.00	36.00	0.6	5,839	0.01%
2019/11/18	0.2	36.25	2	35.85	36.05	-1.8	5,999	-0.03%
2019/11/13	12	35.32	0	0.00	35.20	12	6,446	0.19%
2019/11/12	5	36.30	1	36.00	36.40	4	6,715	0.06%
2019/11/08	0.2	36.50	0	0.00	36.50	0.2	6,906	0.00%
2019/11/07	6	36.39	2	36.45	36.40	4	6,949	0.06%
2019/11/06	1	36.30	0	0.00	36.30	1	6,964	0.01%
2019/11/05	2	36.15	2	36.20	36.35	0	6,996	0.00%
2019/11/04	5	36.20	0	0.00	36.20	5	7,061	0.07%
2019/11/01	0.2	36.10	0	0.00	36.00	0.2	7,134	0.00%
2019/10/30	1	35.55	0	0.00	35.95	1	7,225	0.01%
2019/10/29	5	35.70	0	0.00	35.85	5	7,215	0.07%
2019/10/28	32	35.95	0	0.00	35.85	32	7,216	0.44%
2019/10/25	0.1	35.95	0	0.00	35.85	0.1	7,287	0.00%
2019/10/22	10	35.70	0	0.00	35.70	10	7,517	0.13%
2019/10/21	0	0.00	1	35.45	35.35	-1	7,622	-0.01%
2019/10/17	0	0.00	2	35.55	35.45	-2	7,715	-0.03%
2019/10/16	0	0.00	1	35.65	35.65	-1	7,727	-0.01%
2019/10/15	0.4	35.35	1	35.05	35.25	-0.6	7,743	-0.01%
2019/10/14	0.1	35.15	2	34.98	35.05	-1.9	7,774	-0.02%
2019/10/09	11.1	34.84	1	34.80	34.70	10.1	7,766	0.13%
2019/10/08	2	34.75	0	0.00	34.60	2	7,801	0.03%
2019/10/07	6	35.53	5	34.94	35.05	1	7,855	0.01%
2019/10/04	3.1	35.65	1	36.00	35.55	2.1	7,834	0.03%
2019/10/03	23	34.05	1	34.20	34.15	22	7,590	0.29%
2019/10/02	6	34.53	0	0.00	34.40	6	7,546	0.08%
2019/10/01	2.2	34.80	0	0.00	35.00	2.2	7,485	0.03%
2019/09/27	1	35.45	0	0.00	35.30	1	7,363	0.01%
2019/09/26	1	35.30	1	35.80	35.35	0	7,460	0.00%
2019/09/25	16	35.43	3	35.48	35.45	13	7,696	0.17%
2019/09/24	7	36.01	0	0.00	36.05	7	7,775	0.09%
2019/09/23	0	0.00	27	36.83	36.40	-27	7,764	-0.35%
2019/09/19	1.1	36.52	1	36.60	36.75	0.1	7,760	0.00%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	0	0.00	1	36.75	36.85	-1	7,752	-0.01%
2019/09/16	4	36.84	0	0.00	36.75	4	7,835	0.05%
2019/09/12	2	36.95	0	0.00	36.60	2	7,895	0.03%
2019/09/11	13	36.16	21	36.18	36.30	-8	7,899	-0.10%
2019/09/10	12	37.13	7	37.03	36.90	5	7,699	0.06%
2019/09/09	14	37.81	0	0.00	37.90	14	7,622	0.18%
2019/09/06	0.3	38.40	0	0.00	38.35	0.3	7,669	0.00%
2019/09/04	1	37.90	1	37.80	37.90	0	7,908	0.00%
2019/09/03	12	37.89	0	0.00	37.80	12	7,987	0.15%
2019/08/30	1	37.95	0	0.00	37.90	1	8,344	0.01%
2019/08/29	12	37.14	0	0.00	37.85	12	8,426	0.14%
2019/08/28	1	37.85	1	37.45	37.45	0	8,481	0.00%
2019/08/27	5	36.70	0	0.00	36.95	5	8,774	0.06%
2019/08/23	0	0.00	6	36.78	37.25	-6	9,013	-0.07%
2019/08/22	4	37.29	0	0.00	37.00	4	9,038	0.04%
2019/08/21	7.2	37.82	3	37.70	37.65	4.2	9,293	0.04%
2019/08/20	1.1	38.02	7	38.12	38.30	-5.9	9,196	-0.06%
2019/08/19	7	38.29	1	38.40	38.30	6	9,228	0.07%
2019/08/16	19	38.69	10	38.88	38.40	9	9,282	0.10%
2019/08/15	19	38.19	2	38.45	38.00	17	9,293	0.18%
2019/08/14	0.1	40.10	0	0.00	40.10	0.1	9,113	0.00%
2019/08/13	7.5	39.99	12	39.95	40.10	-4.5	9,178	-0.05%
2019/08/12	3	41.10	1	41.50	41.00	2	9,170	0.02%
2019/08/07	0	41.10	1	41.10	41.10	-1	9,683	-0.01%
2019/08/06	8	40.49	0	0.00	40.80	8	9,911	0.08%
2019/08/05	0.2	41.30	3	40.60	41.25	-2.8	10,153	-0.03%
2019/08/02	4	40.84	15	40.70	41.00	-11	10,138	-0.11%
2019/08/01	5	41.00	1	41.35	41.50	4	10,186	0.04%
2019/07/31	3.1	41.51	0	0.00	41.60	3.1	10,173	0.03%
2019/07/30	0	41.80	4	41.80	41.75	-4	10,202	-0.04%
2019/07/29	0	0.00	1	41.85	41.65	-1	10,205	-0.01%
2019/07/26	3	41.45	100	41.55	41.45	-97	10,132	-0.96%
2019/07/25	13	41.93	12	42.10	41.85	1	10,062	0.01%
2019/07/24	13	42.36	0	0.00	42.15	13	9,995	0.13%
2019/07/23	5.7	43.09	9	43.36	43.45	-3.3	9,924	-0.03%
2019/07/22	5	43.45	0	0.00	43.15	5	9,817	0.05%
2019/07/19	2	43.85	1	43.95	43.80	1	9,764	0.01%
2019/07/18	0.1	43.80	0	0.00	43.70	0.1	9,798	0.00%
2019/07/17	2	43.50	1	43.25	43.35	1	9,890	0.01%
2019/07/16	4	43.49	1	43.90	43.50	3	10,004	0.03%
2019/07/15	2	43.55	1	43.50	43.85	1	10,165	0.01%
2019/07/12	7.1	43.79	0.9	43.80	43.70	6.2	10,270	0.06%
2019/07/11	36	44.22	5	44.00	44.00	31	10,293	0.30%
2019/07/08	1	44.10	1	44.25	44.25	0	10,295	0.00%
2019/07/05	2	44.15	2	44.05	44.20	0	10,380	0.00%
2019/07/04	1.2	44.21	1	44.20	44.20	0.2	10,453	0.00%
2019/07/03	14	44.29	5	44.30	44.15	9	10,472	0.09%
2019/07/02	11	43.75	17	43.97	43.65	-6	10,439	-0.06%
2019/07/01	6.1	44.91	0	0.00	44.75	6.1	10,168	0.06%
2019/06/28	3	45.75	0	0.00	45.70	3	10,042	0.03%
2019/06/27	1	46.05	1	46.35	46.20	0	10,077	0.00%
2019/06/26	1	45.95	1	45.95	45.95	0	10,104	0.00%
2019/06/25	1	46.35	0	0.00	46.25	1	10,148	0.01%
2019/06/24	2	46.08	4	46.16	46.25	-2	10,138	-0.02%
2019/06/21	16	45.80	3	46.13	46.00	13	10,142	0.13%
2019/06/20	7	45.98	0	0.00	45.80	7	10,080	0.07%
2019/06/19	3	46.12	20	46.29	46.35	-17	10,084	-0.17%
2019/06/18	3	45.55	6	45.68	46.00	-3	10,240	-0.03%
2019/06/17	5	45.74	1	46.30	45.40	4	10,337	0.04%
2019/06/14	7	45.93	4	46.59	45.85	3	10,304	0.03%
2019/06/13	3.2	45.66	4	45.94	46.05	-0.8	10,226	-0.01%
2019/06/12	24	45.85	11	45.81	45.25	13	10,239	0.13%
2019/06/11	5	46.25	14	46.54	46.60	-9	10,093	-0.09%
2019/06/10	4.1	46.47	4	46.83	46.95	0.1	9,991	0.00%
2019/06/06	3	46.10	7.8	46.45	46.65	-4.8	9,936	-0.05%
2019/06/05	4	44.66	13	45.63	46.15	-9	9,787	-0.09%
2019/06/04	4	44.97	1	45.20	44.85	3	9,755	0.03%
2019/06/03	9.2	45.08	4	45.14	45.35	5.2	9,809	0.05%
2019/05/31	2	42.83	84	43.48	43.50	-82	9,778	-0.84%
2019/05/30	2	43.08	3	43.00	43.10	-1	9,951	-0.01%
2019/05/29	17	41.85	8	41.34	42.00	9	9,912	0.09%
2019/05/28	21	41.75	37	41.81	41.00	-16	10,025	-0.16%
2019/05/27	0.1	43.10	6	43.04	43.05	-5.9	9,964	-0.06%
2019/05/24	31	42.67	4	42.75	42.95	27	9,945	0.27%
2019/05/23	9	42.48	5	42.80	42.70	4	9,844	0.04%
2019/05/22	6	42.62	5	42.76	42.70	1	9,671	0.01%
2019/05/21	1	41.11	18	41.41	41.70	-17	9,494	-0.18%
2019/05/20	9	40.86	9	41.62	40.55	0	9,346	0.00%
2019/05/17	25	40.92	1	40.80	40.15	24	9,186	0.26%
2019/05/16	2	40.50	9	40.61	40.45	-7	9,115	-0.08%
2019/05/15	13	40.47	6	40.11	41.25	7	9,035	0.08%
2019/05/14	7	38.84	0	0.00	39.20	7	8,733	0.08%
2019/05/13	2.1	38.90	4	38.79	38.95	-1.9	8,592	-0.02%
2019/05/10	0	0.00	2	36.80	36.60	-2	8,370	-0.02%
2019/05/09	0	0.00	1	36.75	36.55	-1	8,403	-0.01%
2019/05/06	3	37.45	10	37.35	37.40	-7	8,304	-0.08%
2019/05/03	1.2	37.39	2.2	37.51	37.50	-1	8,291	-0.01%
2019/05/02	1	37.35	7	37.60	37.40	-6	8,298	-0.07%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	2	37.45	0	0.00	37.55	2	8,304	0.02%
2019/04/26	3	37.38	0	0.00	37.50	3	8,352	0.04%
2019/04/25	0.1	37.50	0	0.00	37.50	0.1	8,360	0.00%
2019/04/24	0	37.50	22	37.04	37.50	-22	8,339	-0.26%
2019/04/23	5	37.30	2	37.05	37.25	3	8,386	0.04%
2019/04/22	5	37.50	0	0.00	37.55	5	8,312	0.06%
2019/04/19	1.1	36.48	16	36.75	37.00	-14.9	8,162	-0.18%
2019/04/18	0	0.00	22	36.08	36.00	-22	7,989	-0.28%
2019/04/17	1	35.60	1	35.55	35.60	0	7,948	0.00%
2019/04/16	1	35.31	0	0.00	35.60	1	7,872	0.01%
2019/04/15	0.1	35.20	0	0.00	35.15	0.1	7,838	0.00%
2019/04/12	11	35.00	0	0.00	35.10	11	7,876	0.14%
2019/04/10	0	0.00	5	35.50	35.60	-5	7,800	-0.06%
2019/04/09	3	35.53	2	35.55	35.70	1	7,859	0.01%
2019/04/08	0.1	35.70	0.1	35.70	35.70	0.1	7,903	0.00%
2019/04/03	12	35.54	0	0.00	35.45	12	7,876	0.15%
2019/04/02	10	35.50	7	35.73	35.85	3	7,927	0.04%
2019/04/01	3	35.50	0	0.00	35.45	3	7,849	0.04%
2019/03/29	0	0.00	10	35.65	36.00	-10	7,748	-0.13%
2019/03/27	2	35.20	0	0.00	35.20	2	7,763	0.03%
2019/03/26	0.1	35.20	0	0.00	35.20	0.1	7,808	0.00%
2019/03/25	20	34.50	0	0.00	34.90	20	7,861	0.25%
2019/03/22	5.1	34.85	0	0.00	35.05	5.1	7,862	0.06%
2019/03/21	1	35.15	1	34.95	35.05	0	7,814	0.00%
2019/03/20	16	35.98	5	36.00	35.85	11	7,682	0.14%
2019/03/19	0	0.00	45	34.99	35.10	-45	7,597	-0.59%
2019/03/15	13	35.00	0	0.00	34.90	13	7,686	0.17%
2019/03/14	1	34.50	0	0.00	34.55	1	7,577	0.01%
2019/03/13	5.1	34.43	0	0.00	34.45	5.1	7,578	0.07%
2019/03/12	5.2	34.60	5	34.65	34.65	0.2	7,684	0.00%
2019/03/11	21.2	34.84	0	0.00	34.35	21.2	7,725	0.27%
2019/03/08	0	0.00	3	34.35	34.35	-3	7,967	-0.04%
2019/03/07	11.1	34.50	13	34.59	34.75	-1.9	8,439	-0.02%
2019/03/06	17	34.96	1	34.85	35.00	16	8,428	0.19%
2019/03/05	1	34.05	10	33.15	34.45	-9	8,237	-0.11%
2019/03/04	3	33.37	11	33.24	33.25	-8	8,038	-0.10%
2019/02/27	0.2	33.00	25	32.65	33.00	-24.8	8,031	-0.31%
2019/02/26	1.1	32.34	44	32.26	32.20	-42.9	7,790	-0.55%
2019/02/21	10	30.90	0	0.00	30.95	10	7,840	0.13%
2019/02/20	2.1	31.00	20	31.00	31.00	-17.9	8,001	-0.22%
2019/02/18	0	0.00	7	31.10	31.05	-7	8,213	-0.09%
2019/02/15	8	31.00	0	0.00	31.10	8	8,357	0.10%
2019/02/14	30.3	31.03	17	31.05	31.05	13.3	8,407	0.16%
2019/02/12	47	30.62	0	0.00	30.60	47	8,326	0.56%
2019/02/11	12	31.03	7	31.15	30.90	5	8,344	0.06%
2019/01/30	8	31.11	6	31.18	31.15	2	8,698	0.02%
2019/01/29	1	30.95	0	0.00	31.00	1	8,605	0.01%
2019/01/28	1	31.00	0	0.00	30.95	1	8,594	0.01%
2019/01/25	0.1	30.90	0	0.00	30.85	0.1	8,675	0.00%
2019/01/24	0	0.00	10	30.75	30.90	-10	8,783	-0.11%
2019/01/23	3.1	30.71	0	0.00	30.80	3.1	8,901	0.03%
2019/01/21	0	0.00	1	30.95	30.95	-1	9,736	-0.01%
2019/01/15	1	31.25	6	31.15	31.05	-5	10,457	-0.05%
2019/01/14	4.2	30.60	0	0.00	30.65	4.2	10,422	0.04%
2019/01/11	0	30.85	2	30.80	30.75	-2	10,533	-0.02%
2019/01/09	0	0.00	3	30.75	30.80	-3	10,863	-0.03%
2019/01/04	1	30.10	1	30.05	30.40	0	11,084	0.00%
2019/01/03	1	30.00	1	30.15	30.20	0	11,275	0.00%
2018/12/28	0	0.00	1	30.55	30.55	-1	11,396	-0.01%
2018/12/27	1	30.05	1.2	30.15	30.15	-0.2	11,526	0.00%
2018/12/26	18	29.66	16	29.75	29.60	2	11,643	0.02%
2018/12/25	8.1	30.01	0	0.00	29.90	8.1	11,699	0.07%
2018/12/24	1	30.50	0	0.00	30.55	1	11,796	0.01%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	3	30.62	3	30.50	30.70	0	12,358	0.00%
2018/12/20	11.2	30.57	10	30.55	30.60	1.2	12,439	0.01%
2018/12/19	4	30.69	0	0.00	30.75	4	12,609	0.03%
2018/12/18	0.1	30.75	21	30.69	30.70	-20.9	12,853	-0.16%
2018/12/17	0	0.00	10	30.80	30.65	-10	12,869	-0.08%
2018/12/14	4	30.81	0	0.00	30.75	4	12,925	0.03%
2018/12/13	13	30.83	0	0.00	30.85	13	12,911	0.10%
2018/12/12	14.2	30.35	0	0.00	30.35	14.2	12,868	0.11%
2018/12/11	11	30.35	8	30.20	30.15	3	12,726	0.02%
2018/12/10	11	30.38	0	0.00	30.15	11	12,583	0.09%
2018/12/07	4	30.64	0	0.00	30.55	4	12,512	0.03%
2018/12/06	4	30.83	0	0.00	30.55	4	12,552	0.03%
2018/12/05	1	30.95	10	30.95	31.00	-9	12,475	-0.07%
2018/12/04	1	31.50	3	31.35	31.35	-2	12,369	-0.02%
2018/12/03	6	31.31	12	31.66	31.45	-6	12,293	-0.05%
2018/11/30	13	32.02	3	32.22	30.90	10	12,015	0.08%
2018/11/29	4	31.19	0	0.00	30.85	4	11,377	0.04%
2018/11/28	7	30.93	0	0.00	31.10	7	11,210	0.06%
2018/11/27	11.1	30.96	1	30.80	30.85	10.1	11,055	0.09%
2018/11/26	4	31.50	42	31.34	31.20	-38	10,979	-0.35%
2018/11/23	1	31.80	0	0.00	31.85	1	10,832	0.01%
2018/11/22	16	31.82	26	31.71	31.70	-10	10,775	-0.09%
2018/11/21	7	32.72	2	33.00	32.60	5	10,602	0.05%
2018/11/20	2.1	32.96	110	33.11	33.10	-107.9	10,498	-1.03%	大賣/鉅額交易
2018/11/19	6	32.94	0	0.00	32.85	6	10,461	0.06%
2018/11/16	0	0.00	7	32.46	32.55	-7	10,410	-0.07%
2018/11/15	2	31.90	3	31.98	31.90	-1	10,355	-0.01%
2018/11/14	1.1	31.59	0	0.00	32.00	1.1	10,300	0.01%
2018/11/13	1	31.45	4	31.35	31.30	-3	10,161	-0.03%
2018/11/12	2.2	31.49	0	0.00	31.35	2.2	10,092	0.02%
2018/11/09	0.4	31.10	0	0.00	31.10	0.4	10,032	0.00%
2018/11/08	6	31.07	2	30.95	30.95	4	10,009	0.04%
2018/11/07	0	0.00	6	31.58	31.15	-6	9,901	-0.06%
2018/11/02	2	30.45	0	0.00	30.55	2	9,579	0.02%
2018/11/01	7	30.21	5	30.22	30.00	2	9,521	0.02%
2018/10/31	8	30.46	5	30.51	30.70	3	9,368	0.03%
2018/10/30	18	30.45	13	30.23	30.35	5	9,227	0.05%
2018/10/29	22	30.26	56	30.40	30.90	-34	8,839	-0.38%
2018/10/26	0.1	29.50	4	29.80	29.50	-3.9	8,379	-0.05%
2018/10/25	8	28.83	566	29.30	28.85	-558	8,182	-6.82%	大賣/鉅額交易
2018/10/23	9	29.38	2	30.00	29.05	7	8,025	0.09%
2018/10/22	1.1	29.28	0	0.00	29.15	1.1	7,724	0.01%
2018/10/19	3	29.10	4	29.38	29.05	-1	7,663	-0.01%
2018/10/18	17	29.40	39	29.13	29.60	-22	7,530	-0.29%
2018/10/16	0.1	27.85	10	27.83	27.85	-9.9	7,181	-0.14%
2018/10/15	17	27.90	0	0.00	27.40	17	7,120	0.24%
2018/10/12	1	27.70	10	27.90	28.40	-9	7,056	-0.13%
2018/10/11	2.2	27.08	0	0.00	27.05	2.2	6,948	0.03%
2018/10/09	1	28.30	7	28.55	28.50	-6	6,786	-0.09%
2018/10/05	2	28.20	28	27.75	28.35	-26	6,666	-0.39%
2018/10/04	3	29.38	0	0.00	28.95	3	6,444	0.05%
2018/10/03	3	29.80	0	0.00	29.80	3	6,320	0.05%
2018/10/02	5.5	29.56	1	29.50	29.50	4.5	6,271	0.07%
2018/10/01	7	30.34	21	30.32	30.25	-14	6,159	-0.23%
2018/09/28	1	29.90	25.8	29.76	29.90	-24.8	6,166	-0.40%
2018/09/27	1	28.60	20	28.81	29.00	-19	6,027	-0.32%
2018/09/26	10.5	28.12	11	28.33	28.55	-0.5	5,961	-0.01%
2018/09/25	19.1	27.76	3	28.00	28.05	16.1	5,714	0.28%
2018/09/21	0	26.90	1	26.80	26.95	-1	5,414	-0.02%
2018/09/20	0.1	26.45	6	26.43	26.50	-5.9	5,337	-0.11%
2018/09/19	1	26.10	1	26.15	26.15	0	5,234	0.00%
2018/09/18	0.6	26.05	13	26.09	26.10	-12.4	5,183	-0.24%
2018/09/14	1	25.85	0	0.00	25.70	1	5,095	0.02%
2018/09/13	1.1	25.81	1	25.90	25.85	0.1	5,079	0.00%
2018/09/12	3	25.77	0	0.00	25.75	3	5,054	0.06%
2018/09/11	0	25.50	0	0.00	25.50	0	4,969	0.00%
2018/09/10	0.2	25.50	0	0.00	25.50	0.2	4,982	0.00%
2018/08/31	28	25.65	0	0.00	25.90	28	4,769	0.59%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/29	1	25.85	0	0.00	25.85	1	4,663	0.02%
2018/08/28	1	25.95	0	0.00	26.00	1	4,641	0.02%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	1	26.15	22	26.00	26.15	-21	4,600	-0.46%
2018/08/23	0	0.00	21	25.83	26.10	-21	4,819	-0.44%
2018/08/22	0	0.00	60	25.67	26.00	-60	4,732	-1.27%
2018/08/20	3.1	25.15	7	25.25	25.20	-3.9	4,507	-0.09%
2018/08/17	0	0.00	0.8	25.15	25.15	-0.8	4,531	-0.02%
2018/08/16	2	25.05	0	0.00	25.00	2	4,539	0.04%
2018/08/15	1	25.20	0	0.00	25.20	1	4,524	0.02%
2018/08/14	0	25.25	3	25.20	25.25	-3	4,492	-0.07%
2018/08/13	1	25.30	5	25.42	25.10	-4	4,479	-0.09%
2018/08/10	0.3	25.25	4	25.14	25.25	-3.7	4,372	-0.09%
2018/08/02	0	0.00	5	24.65	24.65	-5	4,364	-0.11%
2018/08/01	1	24.60	8	24.70	24.60	-7	4,348	-0.16%
2018/07/31	11	24.69	10	24.66	24.85	1	4,281	0.02%
2018/07/30	1	25.05	0	0.00	25.10	1	4,176	0.02%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/25	1	25.05	0	0.00	25.05	1	4,044	0.02%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/23	0	25.00	0	0.00	25.10	0	4,031	0.00%
2018/07/20	1.1	25.05	0	0.00	25.15	1.1	4,010	0.03%
2018/07/18	0	0.00	3	25.12	25.10	-3	3,933	-0.08%
2018/07/17	3	25.03	28	25.09	25.15	-25	3,878	-0.64%
2018/07/13	0	0.00	1	24.50	24.50	-1	3,724	-0.03%
2018/07/11	0	24.30	8	24.35	24.30	-8	3,710	-0.22%
2018/07/10	1.3	24.35	20	24.45	24.45	-18.7	3,628	-0.52%
2018/07/06	21	24.40	40	24.30	24.30	-19	3,494	-0.54%
2018/07/05	8	24.25	12	24.25	24.30	-4	3,275	-0.12%
2018/07/04	0	0.00	8	23.96	24.05	-8	3,025	-0.26%
2018/07/03	2	23.50	2.8	23.64	23.60	-0.8	2,900	-0.03%
2018/07/02	0	0.00	2	23.95	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	14	23.92	23.90	-14	2,896	-0.48%
2018/06/26	10	23.35	0	0.00	23.40	10	2,832	0.35%
2018/06/22	5	23.60	0	0.00	23.50	5	2,797	0.18%
2018/06/20	0.1	23.70	0	0.00	23.70	0.1	2,800	0.00%
2018/06/19	2	23.40	0	0.00	23.40	2	2,793	0.07%
2018/06/13	2	23.52	0	0.00	23.50	2	2,685	0.07%
2018/06/12	0.1	23.45	4	23.60	23.55	-3.9	2,732	-0.14%
2018/06/11	0.3	23.70	0	0.00	23.70	0.3	2,727	0.01%
2018/06/08	0	0.00	30	23.65	23.70	-30	2,750	-1.09%
2018/06/01	0	0.00	1	23.60	23.55	-1	2,739	-0.04%
2018/05/31	1	23.15	1	23.80	23.15	0	2,696	0.00%
2018/05/30	1	23.45	0	0.00	23.50	1	2,387	0.04%
2018/05/29	0	0.00	2	23.85	23.90	-2	2,348	-0.09%
2018/05/25	0	0.00	2	23.93	23.95	-2	2,352	-0.09%
2018/05/24	2	23.75	12	23.91	23.95	-10	2,299	-0.43%
2018/05/23	0	0.00	5	23.75	23.75	-5	2,277	-0.22%
2018/05/22	0	23.70	0	0.00	23.70	0	2,266	0.00%
2018/05/21	1.1	23.75	10	23.75	23.80	-8.9	2,281	-0.39%
2018/05/18	0	0.00	2	23.53	23.50	-2	2,279	-0.09%
2018/05/15	30	23.40	30	23.51	23.40	0	2,352	0.00%
2018/05/14	0.1	23.20	0	0.00	23.35	0.1	2,391	0.01%
2018/05/11	0	0.00	3	22.80	22.85	-3	2,335	-0.13%
2018/05/10	0.3	22.40	0	0.00	22.30	0.3	2,311	0.01%
2018/05/09	0	0.00	3	22.40	22.40	-3	2,295	-0.13%
2018/05/08	6	22.39	1	22.40	22.35	5	2,305	0.22%
2018/05/07	3.4	22.43	0	0.00	22.40	3.4	2,311	0.15%
2018/05/04	0	0.00	1	22.45	22.45	-1	2,326	-0.04%
2018/04/25	0	22.65	0	0.00	22.60	0	2,311	0.00%
2018/04/23	0.1	22.85	0	0.00	22.70	0.1	2,366	0.01%
2018/04/20	0.1	23.05	0	0.00	23.05	0.1	2,366	0.01%
2018/04/18	0	0.00	1	23.00	23.00	-1	2,395	-0.04%
2018/04/17	3.3	23.14	0	0.00	23.20	3.3	2,387	0.14%
2018/04/16	0	0.00	2	22.75	22.80	-2	2,334	-0.09%
2018/04/12	0.1	22.90	1	22.65	22.85	-0.9	2,341	-0.04%
2018/04/11	0	22.55	0	0.00	22.60	0	2,335	0.00%
2018/04/10	0.3	22.55	1	22.60	22.55	-0.7	2,338	-0.03%
2018/04/09	0.4	22.50	0	0.00	22.50	0.4	2,356	0.02%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/22	1.1	22.76	0	0.00	22.75	1.1	2,341	0.05%
2018/03/20	0	0.00	2	22.75	22.80	-2	2,370	-0.08%
2018/03/19	0	0.00	3	22.85	22.85	-3	2,367	-0.13%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/13	3	22.70	0	0.00	22.75	3	2,364	0.13%
2018/03/12	0.2	22.60	4	22.53	22.60	-3.8	2,365	-0.16%
2018/03/08	0	22.55	46	22.36	22.45	-46	2,379	-1.93%
2018/03/07	0.4	22.40	5	22.40	22.35	-4.6	2,374	-0.19%
2018/03/06	0	0.00	6	22.30	22.25	-6	2,385	-0.25%
2018/03/05	1	22.30	0	0.00	22.20	1	2,487	0.04%
2018/03/02	3	22.48	0	0.00	22.55	3	2,467	0.12%
2018/03/01	3	22.52	21	22.46	22.65	-18	2,456	-0.73%
2018/02/27	0	0.00	4	22.80	22.65	-4	2,447	-0.16%
2018/02/26	11	22.79	0	0.00	22.65	11	2,444	0.45%
2018/02/23	5	22.68	0	0.00	22.75	5	2,439	0.20%
2018/02/22	3	22.75	0	0.00	22.70	3	2,508	0.12%
2018/02/21	0.1	22.65	1	22.65	22.65	-0.9	2,568	-0.04%
2018/02/12	21	21.90	0	0.00	21.85	21	2,607	0.81%
2018/02/08	2	22.35	0	0.00	22.30	2	2,595	0.08%
2018/02/07	0	0.00	150	22.50	22.35	-150	2,598	-5.77%	大賣/鉅額交易
2018/02/06	31	22.67	15	22.80	22.35	16	2,537	0.63%
2018/02/05	10	23.30	0	0.00	23.30	10	2,425	0.41%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/31	0	0.00	6	23.80	23.85	-6	2,504	-0.24%
2018/01/30	31	23.68	0	0.00	23.65	31	2,499	1.24%
2018/01/24	4	23.80	0	0.00	23.85	4	2,464	0.16%
2018/01/23	0	0.00	4	23.76	23.85	-4	2,466	-0.16%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	8	23.93	0	0.00	23.95	8	2,466	0.32%
2018/01/17	15	24.00	10	24.00	24.00	5	2,446	0.20%
2018/01/15	0.3	23.80	0	0.00	23.80	0.3	2,548	0.01%
2018/01/12	2.1	23.80	0	0.00	23.75	2.1	2,540	0.08%
2018/01/10	0.1	23.80	5	23.68	23.80	-4.9	2,517	-0.20%
2018/01/09	0.4	23.70	0	0.00	23.70	0.4	2,511	0.02%
2018/01/08	3	23.60	1	23.60	23.60	2	2,558	0.08%
2018/01/04	0	0.00	6	23.75	23.70	-6	2,605	-0.23%
2018/01/03	1	23.65	0	0.00	23.70	1	2,689	0.04%
2018/01/02	0.2	23.70	0	0.00	23.65	0.2	2,722	0.01%