台灣高鐵 (2633)-中國信託-文心券商分點個股進出

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
28.55
漲跌
▲0.35
漲幅
+1.24%
成交量
2,646張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/12/03	0.3	28.50	0.3	28.45	28.55	-0.1	2,975	0.00%
2024/12/02	15	28.24	0	0.00	28.20	15	2,965	0.51%
2024/11/29	7.1	28.29	0	0.00	28.25	7.1	2,963	0.24%
2024/11/28	14	28.41	0	0.00	28.50	14	3,071	0.46%
2024/11/27	1	28.50	0	0.00	28.60	1	3,073	0.03%
2024/11/26	3.2	28.62	0	0.00	28.55	3.2	3,083	0.10%
2024/11/25	1	28.60	0	0.00	28.75	1	3,070	0.03%
2024/11/22	2	28.58	0	0.00	28.55	2	2,898	0.07%
2024/11/21	8	28.59	0	0.00	28.60	8	2,890	0.28%
2024/11/20	18	28.78	14	28.86	28.95	4	2,892	0.14%
2024/11/19	0	0.00	10	28.98	28.90	-10	2,905	-0.34%
2024/11/18	1	28.70	6	28.93	28.95	-5	2,940	-0.17%
2024/11/15	9	28.51	1	28.60	28.70	8	2,989	0.27%
2024/11/14	7	28.41	0	0.00	28.40	7	3,148	0.22%
2024/11/13	2	28.50	0	0.00	28.50	2	3,149	0.06%
2024/11/12	13	28.55	10	28.55	28.80	3	3,168	0.09%
2024/11/11	14	28.68	0	0.00	28.80	14	3,133	0.45%
2024/11/08	13	28.85	0	0.00	28.80	13	3,141	0.41%
2024/11/07	7	28.82	16	28.90	28.90	-9	3,181	-0.28%
2024/11/06	4.1	28.95	0	0.00	29.00	4.1	3,182	0.13%
2024/11/05	3	28.95	0	0.00	29.20	3	3,213	0.09%
2024/11/04	1	28.90	0	0.00	29.20	1	3,274	0.03%
2024/11/01	17	28.81	0	0.00	28.90	17	3,380	0.50%
2024/10/30	16	28.99	1.1	29.05	29.15	15	3,390	0.44%
2024/10/29	7.6	28.95	7	28.95	29.15	0.6	3,375	0.02%
2024/10/28	4	29.03	0.3	29.10	29.00	3.7	3,377	0.11%
2024/10/25	1	29.05	0	0.00	29.15	1	3,394	0.03%
2024/10/24	3	29.05	15	29.05	29.05	-12	3,450	-0.35%
2024/10/23	0.1	29.20	0	0.00	29.10	0.1	3,495	0.00%
2024/10/22	1	29.10	0	0.00	29.10	1	3,528	0.03%
2024/10/21	11	29.25	4	29.30	29.25	7	3,617	0.19%
2024/10/18	1	29.35	7	29.34	29.35	-6	3,712	-0.16%
2024/10/17	10	29.05	0	0.00	29.05	10	3,790	0.26%
2024/10/16	11	29.05	0	0.00	29.05	11	3,860	0.28%
2024/10/15	1	29.15	0	0.00	29.25	1	3,928	0.03%
2024/10/09	2	29.13	6	29.12	29.10	-4	4,114	-0.10%
2024/10/08	1.2	29.18	0	0.00	29.20	1.2	4,127	0.03%
2024/10/07	11	29.36	0	0.00	29.30	11	4,140	0.27%
2024/10/04	1.2	29.37	0	0.00	29.50	1.2	4,140	0.03%
2024/10/01	0	0.00	0	29.60	29.65	0	4,131	0.00%
2024/09/30	1	29.65	2	29.75	29.60	-1	4,165	-0.02%
2024/09/26	2	29.65	0	0.00	29.65	2	4,241	0.05%
2024/09/25	1	29.65	4	29.70	29.70	-3	4,326	-0.07%
2024/09/24	0	0.00	1	29.60	29.65	-1	4,446	-0.02%
2024/09/20	0.1	29.60	0	0.00	29.80	0.1	4,594	0.00%
2024/09/19	0	0.00	1	29.60	29.50	-1	4,479	-0.02%
2024/09/18	0	0.00	1	29.60	29.65	-1	4,495	-0.02%
2024/09/16	0	0.00	1	29.65	29.70	-1	4,560	-0.02%
2024/09/13	6	29.50	0	0.00	29.60	6	4,582	0.13%
2024/09/12	5	29.65	0	0.00	29.70	5	4,638	0.11%
2024/09/11	0	0.00	3	29.60	29.30	-3	4,623	-0.06%
2024/09/10	7	29.30	0	0.00	29.35	7	4,581	0.15%
2024/09/04	2	29.03	2	29.00	29.00	0	4,627	0.00%
2024/09/03	1	29.35	0	0.00	29.35	1	4,596	0.02%
2024/09/02	0.2	29.66	0	0.00	29.50	0.2	4,593	0.00%
2024/08/29	0	0.00	2	29.40	29.40	-2	4,529	-0.04%
2024/08/28	1	29.60	0	0.00	29.50	1	4,537	0.02%
2024/08/22	0	0.00	1	29.50	29.45	-1	4,806	-0.02%
2024/08/20	0.7	29.85	0	0.00	29.65	0.7	4,842	0.01%
2024/08/16	1	29.75	1	30.00	29.85	0	4,806	0.00%
2024/08/15	0	0.00	3	29.60	29.15	-3	4,686	-0.06%
2024/08/14	2	29.35	8	29.44	29.45	-6	4,686	-0.13%
2024/08/12	1	29.30	0	0.00	29.30	1	4,732	0.02%
2024/08/09	1	29.30	0	0.00	29.20	1	4,805	0.02%
2024/08/08	4	29.04	0	0.00	29.00	4	4,819	0.08%
2024/08/07	1	29.20	2	29.10	29.30	-1	4,840	-0.02%
2024/08/06	3	28.82	1	28.95	29.05	2	4,801	0.04%
2024/08/05	8.1	29.16	10	29.00	28.90	-1.9	4,734	-0.04%
2024/08/02	2	29.65	0	0.00	29.85	2	4,647	0.04%
2024/08/01	4	29.78	0	0.00	29.90	4	4,615	0.09%
2024/07/31	1	29.75	0	0.00	29.75	1	4,695	0.02%
2024/07/30	1	29.60	1	29.85	29.85	0	4,662	0.00%
2024/07/23	1	29.90	2	29.68	29.90	-1	4,636	-0.02%
2024/07/22	4	29.55	0	0.00	29.65	4	4,614	0.09%
2024/07/19	4.4	29.60	0	0.00	29.65	4.4	4,545	0.10%
2024/07/18	4	29.53	10	29.55	29.90	-6	4,470	-0.13%
2024/07/17	15.4	29.70	0	0.00	29.60	15.4	4,396	0.35%
2024/07/16	13	29.78	11	29.90	29.85	2	4,374	0.05%
2024/07/15	2.2	30.66	7	30.81	30.65	-4.8	4,375	-0.11%
2024/07/12	0	0.00	9	30.65	30.75	-9	4,288	-0.21%
2024/07/11	7	30.44	2	30.53	30.55	5	4,246	0.12%
2024/07/10	6	30.48	0.3	30.65	30.50	5.7	4,305	0.13%
2024/07/08	2	30.65	17	30.62	30.75	-15	4,281	-0.35%
2024/07/05	3	30.80	1	30.85	30.70	2	4,264	0.05%
2024/07/04	0	0.00	10.2	30.59	30.65	-10.2	4,245	-0.24%
2024/07/03	2	30.50	0	0.00	30.40	2	4,217	0.05%
2024/07/02	0	0.00	2	30.53	30.40	-2	4,142	-0.05%
2024/07/01	2	30.35	26	30.47	30.40	-24	4,096	-0.59%
2024/06/28	10	30.45	12	30.44	30.40	-2	4,024	-0.05%
2024/06/27	3	29.92	3	30.15	30.25	0	3,894	0.00%
2024/06/24	0	0.00	9	30.05	30.05	-9	3,806	-0.24%
2024/06/21	6	30.02	6	30.05	29.95	0	3,817	0.00%
2024/06/20	0	0.00	0.3	29.90	29.95	-0.3	3,784	-0.01%
2024/06/19	3	29.90	0	0.00	29.85	3	3,778	0.08%
2024/06/18	0	0.00	2	29.90	29.95	-2	3,719	-0.05%
2024/06/17	1	29.95	0	0.00	29.90	1	3,734	0.03%
2024/06/14	2	29.85	0	0.00	30.00	2	3,804	0.05%
2024/06/13	2	29.80	0	0.00	29.80	2	3,825	0.05%
2024/06/12	1	29.80	1	29.90	29.80	0	4,025	0.00%
2024/06/11	6	29.88	0	0.00	29.80	6	4,030	0.15%
2024/06/07	1	30.00	0	0.00	30.15	1	4,066	0.02%
2024/06/06	7.1	29.90	1	29.85	30.00	6.1	4,074	0.15%
2024/06/04	1	29.85	0	0.00	29.80	1	4,067	0.02%
2024/05/31	2	29.90	0	0.00	30.00	2	4,090	0.05%
2024/05/30	4	29.75	0	0.00	29.65	4	3,994	0.10%
2024/05/29	23	29.94	0	0.00	29.85	23	3,949	0.58%
2024/05/28	0.1	30.05	0	0.00	30.00	0.1	3,945	0.00%
2024/05/27	1	30.00	0	0.00	29.95	1	4,039	0.02%
2024/05/23	2	30.05	0	0.00	30.10	2	3,981	0.05%
2024/05/22	3	30.30	9	30.22	30.40	-6	3,938	-0.15%
2024/05/21	2	30.25	0	0.00	30.15	2	3,956	0.05%
2024/05/20	0	0.00	7	30.59	30.55	-7	3,914	-0.18%
2024/05/17	1	30.50	13	30.50	30.40	-12	3,912	-0.31%
2024/05/16	1	30.45	5	30.50	30.45	-4	3,879	-0.10%
2024/05/15	1	30.35	200	30.35	30.35	-199	3,835	-5.19%	大賣/鉅額交易
2024/05/14	1	30.35	0	0.00	30.40	1	3,823	0.03%
2024/05/13	0	0.00	2	30.50	30.50	-2	3,764	-0.05%
2024/05/10	0	0.00	1	30.30	30.35	-1	3,707	-0.03%
2024/05/07	2	30.33	0	0.00	30.35	2	3,657	0.05%
2024/05/06	2	30.40	6	30.19	30.50	-4	3,629	-0.11%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/25	2	29.75	0	0.00	29.75	2	3,445	0.06%
2024/04/24	3	29.85	0	0.00	29.85	3	3,461	0.09%
2024/04/22	4	29.60	0.2	30.00	29.95	3.8	3,554	0.11%
2024/04/19	1	29.30	0	0.00	29.30	1	3,489	0.03%
2024/04/18	4	29.68	0	0.00	29.60	4	3,378	0.12%
2024/04/17	6.1	29.64	7	29.60	29.60	-0.9	3,350	-0.03%
2024/04/16	6	29.73	7	29.55	29.55	-1	3,313	-0.03%
2024/04/15	2	30.00	12	30.00	30.00	-10	3,219	-0.31%
2024/04/12	2	30.00	0	0.00	30.15	2	3,206	0.06%
2024/04/11	2	30.10	0	0.00	30.15	2	3,224	0.06%
2024/04/10	2	30.10	0	0.00	30.15	2	3,216	0.06%
2024/04/08	2	30.00	0	0.00	30.10	2	3,219	0.06%
2024/04/03	4.2	30.00	0	0.00	29.95	4.2	3,240	0.13%
2024/04/02	2	30.15	0	0.00	30.15	2	3,267	0.06%
2024/04/01	2.1	30.20	2	30.20	30.20	0.1	3,275	0.00%
2024/03/29	4	30.18	0	0.00	30.10	4	3,279	0.12%
2024/03/28	18	30.10	6	30.14	30.15	12	3,256	0.37%
2024/03/27	6	30.01	8	30.10	30.00	-2	3,220	-0.06%
2024/03/26	2	30.13	12	30.08	30.00	-10	3,201	-0.31%
2024/03/25	1	30.20	6	30.23	30.10	-5	3,182	-0.16%
2024/03/22	31	29.95	0	0.00	29.95	31	3,154	0.98%
2024/03/21	0	0.00	1.2	29.96	29.95	-1.2	3,144	-0.04%
2024/03/20	201	29.78	5	29.87	29.75	196	3,177	6.17%	大買/鉅額交易
2024/03/19	4	29.93	0	0.00	29.80	4	3,187	0.13%
2024/03/18	1	30.00	0	0.00	30.25	1	3,123	0.03%
2024/03/15	3	29.73	26	29.74	30.35	-23	3,112	-0.74%
2024/03/14	2	29.98	1	30.10	30.10	1	2,930	0.03%
2024/03/13	4.2	30.05	20	30.10	30.15	-15.8	2,907	-0.54%
2024/03/12	2	29.95	2	30.00	30.05	0	2,842	0.00%
2024/03/11	2	29.95	1	30.00	29.90	1	2,816	0.04%
2024/03/08	11.5	29.85	2	29.80	29.90	9.5	2,815	0.34%
2024/03/07	0	0.00	10	29.80	29.70	-10	2,803	-0.36%
2024/03/06	1	29.80	10	29.90	29.70	-9	2,766	-0.33%
2024/03/05	5	29.74	0	0.00	29.70	5	2,826	0.18%
2024/03/04	5	29.75	27	29.72	29.80	-22	2,859	-0.77%
2024/03/01	3	29.87	2	29.88	29.90	1	2,870	0.03%
2024/02/29	4	29.79	2	29.65	30.20	2	2,824	0.07%
2024/02/27	25	29.50	3	29.50	29.50	22	2,689	0.82%
2024/02/23	5	29.45	5	29.45	29.40	0	2,687	0.00%
2024/02/22	8.3	29.38	2	29.43	29.35	6.3	2,713	0.23%
2024/02/21	0	0.00	10	29.58	29.45	-10	2,677	-0.37%
2024/02/20	3	29.35	0	0.00	29.35	3	2,686	0.11%
2024/02/19	2	29.45	5	29.45	29.50	-3	2,694	-0.11%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	3	29.43	0	0.00	29.35	3	2,717	0.11%
2024/02/02	0	0.00	1	29.75	29.85	-1	2,619	-0.04%
2024/01/29	3	29.70	0	0.00	29.80	3	2,681	0.11%
2024/01/26	0	0.00	1	29.70	29.85	-1	2,691	-0.04%
2024/01/25	0	0.00	3	29.60	29.60	-3	2,710	-0.11%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/19	9.2	29.57	0	0.00	29.70	9.2	2,868	0.32%
2024/01/18	4.1	29.37	2	29.55	29.35	2.1	2,973	0.07%
2024/01/17	6	29.43	0	0.00	29.30	6	2,977	0.20%
2024/01/16	1	30.00	0	0.00	29.85	1	2,909	0.03%
2024/01/15	1	30.20	2	30.15	30.10	-1	2,902	-0.03%
2024/01/10	1	30.05	2	30.05	30.10	-1	3,018	-0.03%
2024/01/09	1	30.05	0	0.00	30.05	1	3,037	0.03%
2024/01/08	2.2	30.25	2	30.15	30.20	0.2	3,053	0.01%
2024/01/05	0.3	30.10	6	29.97	30.15	-5.7	3,060	-0.19%
2024/01/04	0	0.00	36	30.36	30.35	-36	3,048	-1.18%
2024/01/03	1	30.60	3	30.60	30.40	-2	3,105	-0.06%
2024/01/02	8	30.63	2	30.73	30.80	6	3,088	0.19%
2023/12/29	1	30.65	3	30.70	30.70	-2	3,097	-0.06%
2023/12/28	0	0.00	3	30.55	30.65	-3	3,101	-0.10%
2023/12/22	2	30.15	0	0.00	30.15	2	3,060	0.07%
2023/12/21	0	0.00	2	30.20	30.20	-2	3,055	-0.07%
2023/12/20	0	0.00	2	30.20	30.30	-2	3,053	-0.07%
2023/12/19	0	0.00	2	30.10	30.15	-2	3,049	-0.07%
2023/12/15	0	0.00	1	30.30	30.40	-1	3,095	-0.03%
2023/12/14	1.1	30.36	1	30.35	30.40	0.1	3,068	0.00%
2023/12/12	1	30.60	0	0.00	30.60	1	3,255	0.03%
2023/12/11	1	30.45	0.7	30.35	30.45	0.3	3,327	0.01%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/06	0	0.00	2	30.20	30.10	-2	3,347	-0.06%
2023/12/05	0	0.00	10	30.10	30.15	-10	3,348	-0.30%
2023/12/01	5	29.95	2	30.00	29.95	3	3,340	0.09%
2023/11/29	2	29.98	0	0.00	29.85	2	3,341	0.06%
2023/11/28	2	30.10	0	0.00	30.15	2	3,297	0.06%
2023/11/27	6.1	29.96	4	29.98	29.85	2.1	3,346	0.06%
2023/11/24	1	30.00	0	0.00	29.90	1	3,334	0.03%
2023/11/22	0	0.00	1	30.20	30.35	-1	3,319	-0.03%
2023/11/21	0	0.00	5	30.30	30.40	-5	3,343	-0.15%
2023/11/17	2	30.35	0	0.00	30.30	2	3,289	0.06%
2023/11/16	0	0.00	106	30.15	30.30	-106	3,254	-3.26%	大賣/鉅額交易
2023/11/15	0	0.00	0.3	30.10	30.15	-0.3	3,240	-0.01%
2023/11/14	1	30.00	0	30.10	29.95	1	3,222	0.03%
2023/11/08	0	0.00	1	30.20	30.25	-1	3,278	-0.03%
2023/11/07	1	30.25	0	30.15	30.25	1	3,267	0.03%
2023/11/06	0.2	30.20	12	30.11	30.15	-11.8	3,295	-0.36%
2023/11/03	0.3	29.90	0	0.00	29.90	0.3	3,264	0.01%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/30	0	0.00	1	29.35	29.60	-1	3,424	-0.03%
2023/10/27	94	29.30	0	0.00	29.25	94	3,355	2.80%
2023/10/26	2	29.18	0	0.00	29.15	2	3,287	0.06%
2023/10/25	2	29.53	1	29.55	29.65	1	3,193	0.03%
2023/10/24	16	29.44	0	0.00	29.40	16	3,171	0.50%
2023/10/23	18	29.50	0	0.00	29.50	18	3,143	0.57%
2023/10/19	0	0.00	0	30.00	30.05	0	3,081	0.00%
2023/10/18	0	0.00	1	30.10	30.20	-1	3,075	-0.03%
2023/10/17	20	30.35	11	30.26	30.35	9	3,067	0.29%
2023/10/16	11.4	30.25	0	0.00	30.30	11.4	3,084	0.37%
2023/10/12	10	30.20	0	0.00	30.45	10	3,158	0.32%
2023/10/11	0	0.00	5	30.20	30.30	-5	3,146	-0.16%
2023/10/06	3	30.00	0	0.00	30.00	3	3,160	0.09%
2023/10/05	1	30.00	2	30.03	29.85	-1	3,196	-0.03%
2023/10/04	9	29.89	0	0.00	29.85	9	3,229	0.28%
2023/10/03	1	30.05	1	30.20	30.05	0	3,253	0.00%
2023/10/02	2.5	30.19	12	30.26	30.30	-9.5	3,350	-0.28%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/27	1	30.00	0	0.00	29.90	1	3,463	0.03%
2023/09/26	1	29.95	2	30.10	30.10	-1	3,486	-0.03%
2023/09/25	0	0.00	10	30.20	30.10	-10	3,509	-0.28%
2023/09/22	1	29.90	2	30.05	30.10	-1	3,581	-0.03%
2023/09/21	3	29.87	0	0.00	29.85	3	3,596	0.08%
2023/09/20	0	0.00	5	30.25	30.15	-5	3,577	-0.14%
2023/09/19	2	30.28	0	0.00	30.20	2	3,584	0.06%
2023/09/18	1	30.75	0	0.00	30.55	1	3,576	0.03%
2023/09/15	14	30.67	12	31.12	30.80	2	3,581	0.06%
2023/09/14	0	0.00	2	30.35	30.55	-2	3,402	-0.06%
2023/09/13	1	29.95	0	0.00	30.25	1	3,336	0.03%
2023/09/08	2.3	29.50	0	0.00	29.45	2.3	3,406	0.07%
2023/09/07	3	29.60	0	0.00	29.60	3	3,424	0.09%
2023/09/06	0.4	29.70	0	0.00	29.55	0.4	3,467	0.01%
2023/09/05	12	29.70	0	0.00	29.75	12	3,470	0.35%
2023/09/04	3	29.75	0	0.00	29.80	3	3,419	0.09%
2023/08/31	2	29.88	0	0.00	29.75	2	3,461	0.06%
2023/08/30	1.3	29.89	4	29.80	29.90	-2.8	3,408	-0.08%
2023/08/29	5	29.60	0	0.00	29.80	5	3,453	0.14%
2023/08/28	0	0.00	292	29.87	29.50	-292	3,485	-8.38%	大賣/鉅額交易
2023/08/25	20	30.02	0	0.00	29.85	20	3,678	0.54%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/22	1	29.40	3	29.45	29.40	-2	3,836	-0.05%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/16	2	29.15	0	0.00	29.15	2	4,051	0.05%
2023/08/15	2	29.20	0	0.00	29.20	2	4,134	0.05%
2023/08/14	3.2	29.30	0	0.00	29.25	3.2	4,345	0.07%
2023/08/10	3.2	29.75	0	0.00	29.70	3.2	4,863	0.06%
2023/08/09	21	29.99	0	0.00	29.90	21	5,045	0.42%
2023/08/08	4	30.00	5	29.98	29.95	-1	5,046	-0.02%
2023/08/07	5	29.72	2.2	29.81	29.90	2.8	5,030	0.06%
2023/08/04	9	29.88	0	0.00	29.80	9	5,035	0.18%
2023/08/02	5	30.00	0	0.00	29.95	5	4,979	0.10%
2023/08/01	1	30.25	0	0.00	30.20	1	4,914	0.02%
2023/07/31	21	30.16	8	30.20	30.15	13	4,910	0.26%
2023/07/28	30	30.20	0	0.00	30.15	30	4,931	0.61%
2023/07/27	13	30.35	0	0.00	30.30	13	4,914	0.26%
2023/07/26	13	30.35	6	30.40	30.15	7	4,939	0.14%
2023/07/25	20.2	30.06	0	0.00	30.05	20.2	4,970	0.41%
2023/07/24	6	30.08	0	0.00	30.05	6	4,952	0.12%
2023/07/21	21	30.22	5	30.20	30.20	16	4,954	0.32%
2023/07/20	4	30.41	10	30.45	30.50	-6	4,982	-0.12%
2023/07/19	12	30.26	0	0.00	30.25	12	4,985	0.24%
2023/07/18	1	30.05	0	0.00	30.25	1	4,982	0.02%
2023/07/17	4	30.16	0	0.00	30.15	4	4,948	0.08%
2023/07/14	3	30.42	1	30.30	30.25	2	4,967	0.04%
2023/07/13	24	30.62	3	30.30	30.25	21	4,957	0.42%
2023/07/12	4	30.73	0	0.00	30.80	4	4,956	0.08%
2023/07/11	1	31.10	17	31.10	31.20	-16	4,949	-0.32%
2023/07/10	2	31.10	45	31.15	31.20	-43	5,036	-0.85%
2023/07/07	26	31.08	20	31.30	31.05	6	5,016	0.12%
2023/07/06	22	31.70	2	32.05	31.55	20	4,966	0.40%
2023/07/03	3	32.13	4	32.28	32.40	-1	4,858	-0.02%
2023/06/30	1	32.05	5	32.15	32.15	-4	4,865	-0.08%
2023/06/29	0	0.00	6	32.25	32.10	-6	4,832	-0.12%
2023/06/28	25	32.07	2	32.05	32.15	23	4,837	0.48%
2023/06/27	30	32.30	0	0.00	32.25	30	4,796	0.63%
2023/06/26	30	32.43	0	0.00	32.35	30	4,801	0.62%
2023/06/21	2	32.50	9	32.57	32.60	-7	4,828	-0.14%
2023/06/20	15	32.31	0	0.00	32.40	15	4,859	0.31%
2023/06/19	14	32.30	1.8	32.51	32.35	12.2	4,868	0.25%
2023/06/16	4	32.39	0	0.00	32.45	4	4,855	0.08%
2023/06/15	25	32.30	0	0.00	32.50	25	4,829	0.52%
2023/06/14	14.1	32.50	1	32.35	32.35	13.1	4,924	0.27%
2023/06/13	2.6	32.54	4	32.50	32.60	-1.4	4,904	-0.03%
2023/06/12	6	32.48	6	32.62	32.50	0	4,936	0.00%
2023/06/09	2	32.60	0	0.00	32.90	2	4,939	0.04%
2023/06/08	7	32.67	10	32.66	32.70	-3	4,955	-0.06%
2023/06/07	3	32.97	1	32.95	33.00	2	5,038	0.04%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/06/05	4	32.88	0	0.00	32.80	4	5,112	0.08%
2023/06/02	1	32.75	6	32.83	33.00	-5	5,175	-0.10%
2023/06/01	1	32.70	11	32.54	32.65	-10	5,288	-0.19%
2023/05/31	6	32.32	2	32.60	32.55	4	5,290	0.08%
2023/05/30	2	32.65	0	0.00	32.75	2	5,108	0.04%
2023/05/29	13	32.35	7	32.35	32.40	6	5,129	0.12%
2023/05/26	6.4	32.71	59	32.79	32.60	-52.6	5,127	-1.03%
2023/05/25	0	0.00	2	32.90	32.90	-2	5,117	-0.04%
2023/05/23	55	33.30	7	33.24	33.30	48	5,021	0.96%
2023/05/22	5	32.85	8	32.85	32.95	-3	4,966	-0.06%
2023/05/19	4	32.83	4	32.74	32.60	0	4,902	0.00%
2023/05/18	31	33.02	66	32.81	32.70	-35	4,814	-0.73%
2023/05/17	9	33.22	32	32.99	33.30	-23	4,601	-0.50%
2023/05/16	43	32.27	14	32.24	32.25	29	4,258	0.68%
2023/05/15	41.4	31.36	34.3	31.83	31.80	7.1	4,032	0.18%
2023/05/12	0	0.00	1	30.90	30.90	-1	3,819	-0.03%
2023/05/11	2	30.85	2	30.90	30.75	0	3,818	0.00%
2023/05/10	1	30.80	0	0.00	30.95	1	3,817	0.03%
2023/05/08	3	31.18	3	31.20	31.25	0	3,838	0.00%
2023/05/05	2	31.05	3	31.10	31.00	-1	3,838	-0.03%
2023/05/03	5	31.10	3	31.03	30.90	2	3,901	0.05%
2023/05/02	0	0.00	2.2	31.10	31.20	-2.2	3,976	-0.05%
2023/04/26	0	0.00	3	30.70	30.85	-3	4,057	-0.07%
2023/04/25	0	0.00	7	30.80	30.75	-7	4,088	-0.17%
2023/04/24	2	30.85	0	0.00	30.95	2	4,096	0.05%
2023/04/20	2	30.53	0	0.00	30.65	2	4,119	0.05%
2023/04/19	3	30.67	16	30.83	30.75	-13	4,138	-0.31%
2023/04/18	5	31.14	0	0.00	31.10	5	4,123	0.12%
2023/04/17	0	0.00	23	31.06	31.15	-23	4,101	-0.56%
2023/04/14	13	30.88	1.2	30.89	30.90	11.8	4,034	0.29%
2023/04/13	6	30.85	7	30.95	30.90	-1	4,011	-0.02%
2023/04/12	4	30.50	36	30.40	30.50	-32	3,876	-0.83%
2023/04/11	0	0.00	15	30.35	30.40	-15	3,856	-0.39%
2023/04/10	0	0.00	1	30.20	30.15	-1	3,798	-0.03%
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/04/06	5	30.25	0	0.00	30.20	5	3,799	0.13%
2023/03/31	1	30.15	7	30.24	30.25	-6	3,790	-0.16%
2023/03/30	0	0.00	5	30.20	30.15	-5	3,775	-0.13%
2023/03/29	0	0.00	1	29.95	30.00	-1	3,786	-0.03%
2023/03/28	1	29.95	20	29.93	29.90	-19	3,785	-0.50%
2023/03/27	0	0.00	14	30.05	30.00	-14	3,851	-0.36%
2023/03/24	2	29.95	6	30.03	30.05	-4	3,939	-0.10%
2023/03/23	0	0.00	1	30.00	30.00	-1	4,014	-0.02%
2023/03/22	3	29.65	1	29.55	29.55	2	4,040	0.05%
2023/03/17	0	0.00	3	29.57	29.40	-3	4,116	-0.07%
2023/03/16	0.1	29.25	0.2	29.25	29.20	-0.1	4,021	0.00%
2023/03/15	1	29.50	0	0.00	29.50	1	4,017	0.02%
2023/03/14	1	29.50	8	29.60	29.60	-7	3,989	-0.18%
2023/03/13	1.2	29.88	3	29.82	29.95	-1.8	3,978	-0.05%
2023/03/10	25	29.93	1	29.65	29.90	24	3,968	0.60%
2023/03/09	7	30.35	5	30.36	30.35	2	3,903	0.05%
2023/03/08	13	30.38	46	30.43	30.50	-33	3,970	-0.83%
2023/03/07	5	30.40	3	30.32	30.35	2	3,919	0.05%
2023/03/06	6	29.92	13	30.08	30.05	-7	3,871	-0.18%
2023/03/03	5.4	29.41	2	29.43	29.45	3.4	3,761	0.09%
2023/03/02	1	29.25	1	29.40	29.35	0	3,760	0.00%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/24	5	29.39	0	0.00	29.40	5	3,679	0.14%
2023/02/23	0	0.00	2	29.30	29.25	-2	3,633	-0.06%
2023/02/22	0	0.00	4	29.05	29.20	-4	3,596	-0.11%
2023/02/20	2	29.28	1	29.35	29.30	1	3,659	0.03%
2023/02/16	0	0.00	1	29.00	29.00	-1	3,748	-0.03%
2023/02/14	0	0.00	3	29.08	29.00	-3	3,792	-0.08%
2023/02/10	9	28.84	0	0.00	28.90	9	3,810	0.24%
2023/02/09	2	28.98	0	0.00	28.90	2	3,801	0.05%
2023/02/08	0	0.00	1	28.95	28.95	-1	3,795	-0.03%
2023/02/07	3	29.10	1.1	29.08	28.90	1.9	3,793	0.05%
2023/02/06	1	29.20	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	4	29.26	29.35	-4	3,728	-0.11%
2023/02/02	1	29.30	1	29.30	29.20	0	3,717	0.00%
2023/02/01	2	29.18	2	29.18	29.35	0	3,665	0.00%
2023/01/31	2	29.03	0	0.00	29.20	2	3,621	0.06%
2023/01/30	2.2	29.01	5	29.30	29.20	-2.8	3,560	-0.08%
2023/01/13	0	0.00	1	28.80	28.80	-1	3,434	-0.03%
2023/01/12	0.4	29.00	7	28.69	28.65	-6.6	3,432	-0.19%
2023/01/11	2	28.93	1	29.20	28.90	1	3,418	0.03%
2023/01/10	5	29.30	1	29.30	29.30	4	3,432	0.12%
2023/01/09	1.2	29.19	6	29.18	29.20	-4.8	3,422	-0.14%
2023/01/04	0	0.00	2	28.88	28.85	-2	3,409	-0.06%
2022/12/30	0	0.00	1	28.70	28.75	-1	3,427	-0.03%
2022/12/27	1	29.20	2	29.08	28.95	-1	3,488	-0.03%
2022/12/26	0	0.00	1	29.00	29.00	-1	3,491	-0.03%
2022/12/21	0	0.00	8	28.68	28.75	-8	3,619	-0.22%
2022/12/19	5	29.27	11	29.29	29.05	-6	3,608	-0.17%
2022/12/16	1	29.00	2	29.05	29.45	-1	3,553	-0.03%
2022/12/15	2	28.95	23	29.08	29.15	-21	3,477	-0.60%
2022/12/13	11.2	28.48	0	0.00	28.45	11.2	3,325	0.34%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/09	1	28.40	0	0.00	28.50	1	3,384	0.03%
2022/12/06	0.2	28.35	0	0.00	28.30	0.2	3,387	0.01%
2022/12/02	1	28.65	2	28.75	28.60	-1	3,343	-0.03%
2022/12/01	2	28.60	1	28.70	28.65	1	3,334	0.03%
2022/11/30	0	0.00	2	28.45	28.95	-2	3,289	-0.06%
2022/11/29	0	0.00	1	28.30	28.40	-1	3,165	-0.03%
2022/11/24	0	0.00	1	28.30	28.35	-1	3,110	-0.03%
2022/11/23	2	27.98	0	0.00	28.00	2	3,102	0.06%
2022/11/21	0.2	27.95	1	28.00	27.90	-0.8	3,138	-0.03%
2022/11/16	0.1	28.25	0	0.00	28.20	0.1	3,105	0.00%
2022/11/15	1	28.50	0	0.00	28.60	1	3,055	0.03%
2022/11/14	1	28.20	0	0.00	28.60	1	3,029	0.03%
2022/11/11	0	0.00	2	28.15	28.20	-2	2,955	-0.07%
2022/11/09	1	27.95	38	28.20	28.20	-37	2,910	-1.27%
2022/11/07	1	27.75	1	27.80	27.95	0	2,880	0.00%
2022/10/26	3	27.85	0	0.00	27.80	3	2,983	0.10%
2022/10/25	0	0.00	1	27.60	27.55	-1	2,983	-0.03%
2022/10/20	1.1	27.10	0	0.00	27.40	1.1	2,974	0.04%
2022/10/19	2.1	27.77	0	0.00	27.55	2.1	2,947	0.07%
2022/10/18	0	0.00	5	27.75	28.15	-5	2,920	-0.17%
2022/10/17	10	27.46	0	0.00	27.35	10	2,884	0.35%
2022/10/13	13	27.88	0	0.00	27.60	13	2,913	0.45%
2022/10/12	0	0.00	2	28.35	28.40	-2	2,906	-0.07%
2022/10/06	1	28.45	0	0.00	28.60	1	3,139	0.03%
2022/10/04	6	28.47	0	0.00	28.55	6	3,260	0.18%
2022/10/03	2	28.30	0	0.00	28.45	2	3,236	0.06%
2022/09/30	0	0.00	17	28.32	28.50	-17	3,311	-0.51%
2022/09/29	3	28.05	0	0.00	28.25	3	3,301	0.09%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/27	0.2	28.25	0	0.00	28.50	0.2	3,299	0.00%
2022/09/26	8	27.99	0	0.00	27.90	8	3,288	0.24%
2022/09/22	12	28.44	0	0.00	28.50	12	3,303	0.36%
2022/09/21	2	28.60	1	28.95	28.80	1	3,324	0.03%
2022/09/20	1	28.95	0	0.00	28.95	1	3,301	0.03%
2022/09/19	3	28.75	0	0.00	28.60	3	3,307	0.09%
2022/09/16	2	28.68	0	0.00	29.15	2	3,333	0.06%
2022/09/15	3	28.65	0	0.00	28.75	3	3,241	0.09%
2022/09/14	0	0.00	9	28.80	28.90	-9	3,218	-0.28%
2022/09/13	0	0.00	5	29.04	29.20	-5	3,195	-0.16%
2022/09/12	0	0.00	8	28.91	29.00	-8	3,165	-0.25%
2022/09/08	0	0.00	1	28.45	28.60	-1	3,217	-0.03%
2022/09/06	8	28.39	0	0.00	28.45	8	3,207	0.25%
2022/09/05	0	0.00	1	28.60	28.40	-1	3,210	-0.03%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/09/01	1	28.65	1	28.75	28.70	0	3,230	0.00%
2022/08/31	0	0.00	11	28.84	29.20	-11	3,233	-0.34%
2022/08/30	0	28.55	0	0.00	28.85	0	3,229	0.00%
2022/08/29	2	28.55	0	0.00	28.55	2	3,227	0.06%
2022/08/26	3	28.67	5	28.85	28.95	-2	3,219	-0.06%
2022/08/25	1	28.90	0	0.00	28.75	1	3,218	0.03%
2022/08/24	1	28.65	0	0.00	28.85	1	3,221	0.03%
2022/08/23	1	28.85	0	0.00	28.95	1	3,427	0.03%
2022/08/22	0	0.00	5	28.95	29.00	-5	3,447	-0.15%
2022/08/19	0	0.00	16	29.11	29.20	-16	3,485	-0.46%
2022/08/17	0	0.00	1	29.00	28.85	-1	3,523	-0.03%
2022/08/15	0	0.00	3	28.90	28.90	-3	3,592	-0.08%
2022/08/11	0	0.00	1	28.80	28.95	-1	3,650	-0.03%
2022/08/10	1	28.70	1	28.85	28.70	0	3,682	0.00%
2022/08/09	1	29.05	0	0.00	29.05	1	3,716	0.03%
2022/08/05	6	28.63	3	28.95	28.90	3	3,775	0.08%
2022/08/04	2	28.50	6	28.30	28.45	-4	3,853	-0.10%
2022/08/03	1	28.85	1	28.95	28.70	0	3,867	0.00%
2022/08/02	1	29.10	2	29.10	28.95	-1	3,908	-0.03%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/29	1.4	29.13	0	0.00	29.25	1.4	3,954	0.04%
2022/07/28	1	29.25	0	0.00	29.15	1	3,950	0.03%
2022/07/27	1	29.25	1	29.20	29.25	0	3,948	0.00%
2022/07/26	4	29.08	0	0.00	29.00	4	3,959	0.10%
2022/07/22	0	0.00	1	29.15	29.25	-1	4,020	-0.02%
2022/07/20	6	29.14	0	0.00	29.00	6	4,029	0.15%
2022/07/19	3	29.48	8	29.54	29.35	-5	4,022	-0.12%
2022/07/18	1	29.15	0	0.00	29.45	1	3,999	0.03%
2022/07/15	0	0.00	0.1	29.25	29.30	-0.1	3,957	0.00%
2022/07/14	6	29.42	21	29.49	29.30	-15	3,930	-0.38%
2022/07/13	12	28.87	10	28.95	28.90	2	3,759	0.05%
2022/07/12	1	28.60	1	28.60	28.65	0	3,668	0.00%
2022/07/11	0	0.00	1	28.60	28.55	-1	3,618	-0.03%
2022/07/08	1	28.65	17.1	28.42	28.60	-16.1	3,620	-0.44%
2022/07/07	0	0.00	12	28.10	28.10	-12	3,567	-0.34%
2022/07/06	1	27.80	0	0.00	27.65	1	3,530	0.03%
2022/07/05	1	28.05	0.4	27.80	28.05	0.6	3,515	0.02%
2022/07/01	1	27.90	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	1	28.35	28.45	-1	3,525	-0.03%
2022/06/28	1	27.95	3	28.03	28.15	-2	3,489	-0.06%
2022/06/27	0	0.00	1	28.30	28.15	-1	3,517	-0.03%
2022/06/24	0.1	28.00	7	27.93	28.15	-6.9	3,491	-0.20%
2022/06/23	3.5	27.76	0	0.00	27.50	3.5	3,434	0.10%
2022/06/21	1	27.50	0	0.00	27.70	1	3,424	0.03%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/17	4	27.45	1	27.75	27.75	3	3,406	0.09%
2022/06/16	1	27.80	2	28.00	27.70	-1	3,369	-0.03%
2022/06/14	2	27.40	2	27.63	27.50	0	3,504	0.00%
2022/06/13	3	27.52	0	0.00	27.50	3	3,501	0.09%
2022/06/10	0	0.00	1	27.80	27.80	-1	3,483	-0.03%
2022/06/09	1.4	27.84	5	27.90	27.95	-3.6	3,488	-0.10%
2022/06/08	8	27.86	1	27.95	27.80	7	3,466	0.20%
2022/06/07	2.2	27.92	0	0.00	27.90	2.2	3,443	0.06%
2022/06/06	10	28.00	0	0.00	28.20	10	3,439	0.29%
2022/06/02	0	0.00	3	28.05	28.15	-3	3,523	-0.09%
2022/06/01	2	27.90	0	0.00	27.80	2	3,619	0.06%
2022/05/31	5	27.91	0	0.00	27.70	5	3,647	0.14%
2022/05/30	1	28.15	2	28.30	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	8	28.29	28.15	-8	3,498	-0.23%
2022/05/26	2	27.80	0	0.00	27.75	2	3,500	0.06%
2022/05/25	1	27.95	10	28.00	28.00	-9	3,579	-0.25%
2022/05/24	5	27.82	0	0.00	27.75	5	3,611	0.14%
2022/05/19	2	27.33	1	27.25	27.55	1	3,589	0.03%
2022/05/18	4	27.50	0	0.00	27.60	4	3,605	0.11%
2022/05/17	1	27.30	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0	0.00	1	26.85	27.10	-1	3,691	-0.03%
2022/05/13	0.1	26.65	0	0.00	26.75	0.1	3,681	0.00%
2022/05/12	4	26.50	0	0.00	26.30	4	3,646	0.11%
2022/05/11	0	0.00	5	26.96	26.95	-5	3,534	-0.14%
2022/05/10	7	27.23	0	0.00	27.15	7	3,508	0.20%
2022/05/09	2.1	27.50	0	0.00	27.25	2.1	3,507	0.06%
2022/05/06	18	27.68	0	0.00	27.70	18	3,499	0.51%
2022/05/05	1	28.00	1	28.00	28.00	0	3,529	0.00%
2022/05/03	1	27.90	6	27.90	27.85	-5	3,652	-0.14%
2022/04/29	4	28.00	1	28.05	28.00	3	3,684	0.08%
2022/04/28	4	28.03	16	28.00	28.05	-12	3,737	-0.32%
2022/04/27	12	28.00	0	0.00	28.00	12	3,740	0.32%
2022/04/25	11	28.19	0	0.00	28.20	11	3,857	0.29%
2022/04/22	0	0.00	1	28.50	28.55	-1	3,853	-0.03%
2022/04/21	1	28.45	3	28.40	28.45	-2	3,843	-0.05%
2022/04/20	3	28.35	0	0.00	28.55	3	3,846	0.08%
2022/04/18	7	28.27	0	0.00	28.20	7	3,836	0.18%
2022/04/15	4	28.34	0	0.00	28.40	4	3,838	0.10%
2022/04/14	1	28.65	0	0.00	28.65	1	3,841	0.03%
2022/04/13	0	0.00	2	28.60	28.65	-2	3,838	-0.05%
2022/04/12	2	28.28	0	0.00	28.35	2	3,810	0.05%
2022/04/11	8.2	28.26	0	0.00	28.30	8.2	3,797	0.22%
2022/04/08	2	28.38	0	0.00	28.40	2	3,767	0.05%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/29	1	28.85	3	28.85	28.90	-2	3,695	-0.05%
2022/03/25	2	28.83	0	0.00	28.80	2	3,696	0.05%
2022/03/24	1	29.05	1	29.05	29.00	0	3,703	0.00%
2022/03/23	0	0.00	0.1	29.15	29.20	-0.1	3,802	0.00%
2022/03/22	5	29.15	0	0.00	29.20	5	3,850	0.13%
2022/03/21	2	29.08	2	29.13	29.10	0	3,894	0.00%
2022/03/18	1	28.90	4	29.00	29.65	-3	3,911	-0.08%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/16	1	28.40	3	28.47	28.45	-2	3,859	-0.05%
2022/03/15	2.1	28.31	0	0.00	28.45	2.1	3,883	0.05%
2022/03/11	2	28.53	1	28.45	28.40	1	3,919	0.03%
2022/03/10	1.1	28.56	4	28.65	28.65	-2.9	3,951	-0.07%
2022/03/09	0	0.00	1	28.25	28.20	-1	3,972	-0.03%
2022/03/08	6	28.12	0	0.00	28.05	6	4,013	0.15%
2022/03/07	2	28.55	1	28.55	28.50	1	3,964	0.03%
2022/03/04	0	0.00	1	29.15	29.20	-1	4,107	-0.02%
2022/03/03	1	29.40	1	29.25	29.35	0	4,174	0.00%
2022/03/01	0	0.00	2	29.43	29.50	-2	4,511	-0.04%
2022/02/25	0	0.00	2	28.93	29.55	-2	4,548	-0.04%
2022/02/23	1	29.35	0	0.00	29.15	1	4,498	0.02%
2022/02/22	3	29.12	5	29.10	29.20	-2	4,574	-0.04%
2022/02/17	10	29.31	9	29.47	29.50	1	4,710	0.02%
2022/02/16	0	0.00	30	29.05	29.05	-30	4,603	-0.65%
2022/02/15	1	28.90	0	0.00	29.00	1	4,604	0.02%
2022/02/14	5	28.91	1	28.85	29.00	4	4,605	0.09%
2022/02/11	0	0.00	20	29.05	29.15	-20	4,616	-0.43%
2022/02/10	3	29.03	20	29.10	29.20	-17	4,715	-0.36%
2022/02/09	0	0.00	8	28.95	29.15	-8	4,741	-0.17%
2022/02/08	5	28.57	0	0.00	28.60	5	4,712	0.11%
2022/02/07	2	28.33	7	28.51	28.40	-5	4,703	-0.11%
2022/01/26	12	28.38	0.1	28.45	28.45	11.9	4,655	0.26%
2022/01/25	7.1	28.14	3	28.30	28.15	4.1	4,681	0.09%
2022/01/24	2	28.40	0	0.00	28.45	2	4,593	0.04%
2022/01/21	10	28.54	118	28.54	28.55	-108	4,594	-2.35%	大賣/鉅額交易
2022/01/20	2	28.73	0	0.00	28.85	2	4,513	0.04%
2022/01/19	7	28.88	11	29.03	28.80	-4	4,486	-0.09%
2022/01/18	0	0.00	15	29.10	29.15	-15	4,364	-0.34%
2022/01/17	6	29.09	3	29.05	29.10	3	4,323	0.07%
2022/01/14	1	29.20	0	0.00	29.25	1	4,292	0.02%
2022/01/13	0	0.00	6	29.38	29.45	-6	4,297	-0.14%
2022/01/11	0	0.00	11	29.25	29.35	-11	4,340	-0.25%
2022/01/10	3	29.18	10.7	29.21	29.20	-7.7	4,374	-0.18%
2022/01/06	0	0.00	1	29.40	29.40	-1	4,408	-0.02%
2022/01/04	2	29.30	0	0.00	29.35	2	4,457	0.04%
2022/01/03	0	0.00	11	29.53	29.40	-11	4,446	-0.25%
2021/12/30	0	0.00	15	29.50	29.60	-15	4,471	-0.34%
2021/12/29	0	0.00	11	29.55	29.60	-11	4,509	-0.24%
2021/12/28	0	0.00	1	29.50	29.60	-1	4,531	-0.02%
2021/12/23	2	29.35	0	0.00	29.35	2	4,633	0.04%
2021/12/21	65	29.35	0	0.00	29.35	65	4,661	1.39%
2021/12/17	1	29.20	1	29.25	29.15	0	4,654	0.00%
2021/12/16	1	29.40	0	0.00	29.45	1	4,569	0.02%
2021/12/15	2	29.23	0	0.00	29.15	2	4,654	0.04%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/13	1	29.50	10	29.60	29.50	-9	4,694	-0.19%
2021/12/10	40	29.77	10	29.80	29.75	30	4,656	0.64%
2021/12/09	9	29.90	1	29.90	29.90	8	4,645	0.17%
2021/12/08	4	29.64	3	29.70	29.75	1	4,602	0.02%
2021/12/07	5	29.50	0	0.00	29.65	5	4,572	0.11%
2021/12/06	1	29.55	5	29.58	29.55	-4	4,555	-0.09%
2021/12/03	3	29.70	2.5	29.76	29.65	0.5	4,539	0.01%
2021/12/02	0	0.00	1	29.70	29.90	-1	4,519	-0.02%
2021/12/01	1	29.90	1	29.90	29.90	0	4,464	0.00%
2021/11/30	53	30.07	13	30.00	29.65	40	4,428	0.90%
2021/11/29	12	29.53	26	29.63	29.50	-14	4,170	-0.34%
2021/11/26	12	30.36	28	30.14	30.05	-16	4,078	-0.39%
2021/11/25	8	30.39	7.1	30.47	30.60	0.9	3,994	0.02%
2021/11/24	8	29.84	9	29.75	29.95	-1	3,739	-0.03%
2021/11/23	11	29.71	11.5	29.64	29.60	-0.5	3,665	-0.01%
2021/11/22	1	29.65	57.2	29.60	29.70	-56.2	3,635	-1.54%
2021/11/19	5	29.48	6.1	29.60	29.40	-1.1	3,579	-0.03%
2021/11/18	0	0.00	1	29.30	29.35	-1	3,531	-0.03%
2021/11/17	11	29.24	0	0.00	29.20	11	3,482	0.32%
2021/11/16	2	29.08	7.1	29.10	29.15	-5.1	3,409	-0.15%
2021/11/15	6	29.08	0.1	29.20	29.15	5.9	3,440	0.17%
2021/11/12	10	29.13	6	29.15	29.20	4	3,471	0.12%
2021/11/11	1	29.10	23	29.17	29.20	-22	3,512	-0.63%
2021/11/10	0	0.00	3	29.35	29.25	-3	3,582	-0.08%
2021/11/09	12	29.08	2	29.30	29.35	10	3,603	0.28%
2021/11/08	6	29.01	0	0.00	29.15	6	3,517	0.17%
2021/11/05	26	28.93	9	29.05	29.05	17	3,502	0.49%
2021/11/04	55	28.94	0	0.00	29.00	55	3,519	1.56%
2021/11/03	0	0.00	1.1	29.05	29.00	-1.1	3,500	-0.03%
2021/11/02	26	28.98	0	0.00	28.95	26	3,476	0.75%
2021/11/01	4	29.03	0	0.00	29.00	4	3,435	0.12%
2021/10/29	9	28.84	2.1	29.04	29.05	6.9	3,419	0.20%
2021/10/28	6	29.00	0	0.00	29.05	6	3,380	0.18%
2021/10/27	5	29.15	2	29.10	29.10	3	3,384	0.09%
2021/10/26	5	29.20	49	29.25	29.25	-44	3,395	-1.30%
2021/10/25	6	29.20	19	29.35	29.25	-13	3,393	-0.38%
2021/10/22	10	29.30	0	0.00	29.30	10	3,456	0.29%
2021/10/21	30	29.36	5	29.36	29.35	25	3,498	0.71%
2021/10/20	20	29.41	0	0.00	29.35	20	3,562	0.56%
2021/10/19	23	29.41	1	29.45	29.35	22	3,699	0.59%
2021/10/18	3	29.32	1	29.50	29.30	2	3,686	0.05%
2021/10/15	0	0.00	2	29.30	29.35	-2	3,676	-0.05%
2021/10/14	5	29.15	1	29.00	28.85	4	3,685	0.11%
2021/10/13	5	28.86	0	0.00	28.85	5	3,701	0.14%
2021/10/12	11	28.76	1.5	28.97	28.85	9.5	3,718	0.26%
2021/10/08	61	29.08	0	0.00	29.10	61	3,685	1.66%
2021/10/07	0	0.00	1	29.15	29.15	-1	3,704	-0.03%
2021/10/06	0	0.00	41	28.92	28.85	-41	3,682	-1.11%
2021/10/05	45	29.08	1	29.20	29.00	44	3,641	1.21%
2021/10/04	7	29.06	0	0.00	29.00	7	3,646	0.19%
2021/10/01	6	29.30	0	0.00	29.20	6	3,611	0.17%
2021/09/30	5	29.52	0	0.00	29.60	5	3,587	0.14%
2021/09/29	4	29.54	0	0.00	29.60	4	3,609	0.11%
2021/09/28	0	0.00	1	29.80	29.90	-1	3,602	-0.03%
2021/09/27	2	29.90	3	29.88	29.85	-1	3,621	-0.03%
2021/09/24	0	0.00	68	29.90	29.95	-68	3,633	-1.87%
2021/09/23	0.1	29.70	2	29.60	29.85	-1.9	3,657	-0.05%
2021/09/22	73	29.07	0	0.00	29.35	73	3,673	1.99%
2021/09/17	1	29.20	16	29.94	29.20	-15	3,572	-0.42%
2021/09/15	8	30.00	5.1	29.96	30.00	2.9	3,484	0.08%
2021/09/14	0	0.00	5	29.90	29.90	-5	3,537	-0.14%
2021/09/10	6	29.61	0	0.00	29.75	6	3,691	0.16%
2021/09/09	0	0.00	2	29.45	29.40	-2	3,982	-0.05%
2021/09/08	0	0.00	5	29.50	29.65	-5	4,007	-0.12%
2021/09/07	0	0.00	10.6	29.75	29.75	-10.6	4,009	-0.26%
2021/09/06	2	29.95	1	29.90	29.90	1	4,020	0.02%
2021/09/03	4	30.05	1	30.00	30.05	3	4,038	0.07%
2021/09/02	3	30.03	5	30.05	29.85	-2	4,057	-0.05%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	1	29.85	7	30.04	30.20	-6	4,111	-0.15%
2021/08/30	0	0.00	1	29.85	30.00	-1	4,102	-0.02%
2021/08/27	2	29.85	0	0.00	29.90	2	4,114	0.05%
2021/08/26	5	29.90	3	29.78	29.90	2	4,147	0.05%
2021/08/25	2.5	29.88	13	29.80	30.00	-10.5	4,210	-0.25%
2021/08/24	5	29.75	3.3	29.66	29.80	1.7	4,251	0.04%
2021/08/23	1	29.25	74	29.40	29.40	-73	4,287	-1.70%
2021/08/20	2	28.85	0	0.00	28.80	2	4,336	0.05%
2021/08/19	6.2	28.89	0	0.00	29.05	6.2	4,446	0.14%
2021/08/18	2	28.98	0	0.00	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	73.3	29.10	0	0.00	29.10	73.3	4,374	1.68%
2021/08/13	3	29.95	3	29.95	30.00	0	4,365	0.00%
2021/08/12	8	29.95	10	29.90	29.90	-2	4,375	-0.05%
2021/08/11	2	29.95	0	0.00	29.95	2	4,420	0.05%
2021/08/10	3	29.97	1	30.00	29.95	2	4,522	0.04%
2021/08/09	2	30.13	2	30.15	30.10	0	4,708	0.00%
2021/08/05	5	30.24	0	0.00	30.45	5	4,968	0.10%
2021/08/04	2	30.35	0	0.00	30.35	2	5,269	0.04%
2021/08/03	6	30.25	6	30.24	30.40	0	5,437	0.00%
2021/08/02	4	30.28	7	30.25	30.35	-3	5,501	-0.05%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/29	4	30.08	2	30.00	30.40	2	5,575	0.04%
2021/07/28	3	29.92	0	0.00	29.90	3	5,600	0.05%
2021/07/27	6.1	30.22	6	30.15	30.15	0.1	5,673	0.00%
2021/07/26	4.1	30.67	1.2	31.07	30.55	2.9	5,761	0.05%
2021/07/23	2	30.73	3	30.62	30.90	-1	5,757	-0.02%
2021/07/22	1	30.00	8	30.04	30.10	-7	5,656	-0.12%
2021/07/21	1	29.80	5	30.02	29.85	-4	5,693	-0.07%
2021/07/20	0	0.00	3	30.00	29.95	-3	5,753	-0.05%
2021/07/19	13	29.94	18.4	29.92	30.15	-5.4	5,792	-0.09%
2021/07/16	4	29.94	9	29.95	29.90	-5	5,893	-0.08%
2021/07/15	1	29.70	2.2	29.75	29.85	-1.2	5,958	-0.02%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/13	17.2	29.75	0	0.00	29.80	17.2	6,243	0.28%
2021/07/12	5	29.82	1	29.85	29.70	4	6,279	0.06%
2021/07/09	2	29.85	8	29.85	29.85	-6	6,341	-0.09%
2021/07/08	4	29.84	0	0.00	29.95	4	6,355	0.06%
2021/07/07	7	29.92	10	29.75	29.90	-3	6,382	-0.05%
2021/07/06	2	30.05	0	0.00	29.95	2	6,432	0.03%
2021/07/02	0	0.00	5	29.85	29.80	-5	6,506	-0.08%
2021/07/01	5	29.80	2	29.85	29.90	3	6,520	0.05%
2021/06/30	8	29.91	4	29.88	29.90	4	6,573	0.06%
2021/06/28	0	0.00	15	29.76	30.05	-15	6,745	-0.22%
2021/06/25	0	0.00	2	30.03	30.05	-2	6,797	-0.03%
2021/06/24	0	0.00	15	29.91	29.95	-15	6,815	-0.22%
2021/06/23	8	29.93	4	29.96	30.00	4	6,835	0.06%
2021/06/22	26	30.08	27	29.78	29.70	-1	6,812	-0.01%
2021/06/21	7	29.43	19	29.40	29.45	-12	6,801	-0.18%
2021/06/18	5	29.09	66	29.04	29.00	-61	6,780	-0.90%
2021/06/17	0	0.00	10	29.35	29.40	-10	6,589	-0.15%
2021/06/16	0	0.00	15	29.60	29.55	-15	6,722	-0.22%
2021/06/15	1	29.90	0	0.00	29.75	1	6,819	0.01%
2021/06/11	1	29.75	3	29.62	29.65	-2	6,886	-0.03%
2021/06/10	4	29.35	1	29.50	29.40	3	6,918	0.04%
2021/06/09	1	29.15	4	29.30	29.35	-3	6,951	-0.04%
2021/06/08	3	29.22	3	29.20	29.15	0	6,975	0.00%
2021/06/07	72	29.30	0	0.00	29.20	72	6,996	1.03%
2021/06/04	2	29.85	0	0.00	30.00	2	6,962	0.03%
2021/06/03	2	29.98	4.1	30.24	30.15	-2.1	7,030	-0.03%
2021/06/02	0	0.00	22	30.02	30.20	-22	7,036	-0.31%
2021/06/01	1	29.85	13	29.67	29.95	-12	7,048	-0.17%
2021/05/31	2.1	29.11	0	0.00	29.45	2.1	7,120	0.03%
2021/05/28	9	28.86	1	29.00	28.90	8	7,173	0.11%
2021/05/27	7	28.72	2	28.50	29.25	5	7,192	0.07%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/25	14	28.20	12	28.33	28.30	2	7,453	0.03%
2021/05/24	3	28.12	35	28.12	28.10	-32	7,517	-0.43%
2021/05/21	8	28.10	0	0.00	28.10	8	7,633	0.10%
2021/05/20	4	28.14	0	0.00	28.15	4	7,651	0.05%
2021/05/19	2	28.33	2	28.48	28.50	0	7,659	0.00%
2021/05/18	9	27.35	9	27.80	27.85	0	7,698	0.00%
2021/05/17	22	27.42	31	27.21	27.00	-9	7,688	-0.12%
2021/05/14	6.1	28.59	1	28.60	28.85	5.1	7,554	0.07%
2021/05/13	21	28.38	5	27.82	28.30	16	7,532	0.21%
2021/05/12	24.1	29.14	25	29.17	28.65	-0.9	7,417	-0.01%
2021/05/11	6	30.87	5	30.76	30.10	1	7,151	0.01%
2021/05/10	2	31.15	14	31.20	31.25	-12	7,034	-0.17%
2021/05/07	5	30.70	0	0.00	31.00	5	7,155	0.07%
2021/05/06	2	30.48	0	0.00	30.60	2	7,185	0.03%
2021/05/05	3	30.55	4	30.60	30.55	-1	7,199	-0.01%
2021/05/04	5	30.36	6	30.58	30.35	-1	7,239	-0.01%
2021/05/03	11	30.95	4	30.90	30.75	7	7,182	0.10%
2021/04/28	0	0.00	26	31.39	31.40	-26	7,180	-0.36%
2021/04/27	1	31.30	1	31.30	31.35	0	7,400	0.00%
2021/04/26	3	31.28	2	31.25	31.35	1	7,451	0.01%
2021/04/23	0	0.00	0.2	31.17	31.20	-0.2	7,490	0.00%
2021/04/22	3	31.30	3	31.37	31.25	0	7,521	0.00%
2021/04/21	8	31.51	12	31.46	31.35	-4	7,460	-0.05%
2021/04/20	15	31.51	22	31.44	31.55	-7	7,485	-0.09%
2021/04/19	5.1	31.15	5	31.07	31.25	0.1	7,449	0.00%
2021/04/16	1	30.75	8	30.81	30.90	-7	7,421	-0.09%
2021/04/15	1	30.60	0.2	30.70	30.60	0.8	7,513	0.01%
2021/04/14	17	30.64	1	30.60	30.65	16	7,534	0.21%
2021/04/13	5	30.80	8	30.76	30.70	-3	7,633	-0.04%
2021/04/12	3	30.75	16	30.71	30.85	-13	7,651	-0.17%
2021/04/09	3	30.88	0	0.00	30.90	3	7,706	0.04%
2021/04/08	5	30.98	36	30.91	31.00	-31	7,763	-0.40%
2021/04/07	0	0.00	9	30.83	31.00	-9	7,769	-0.12%
2021/04/06	6	30.98	38.1	30.85	30.85	-32.1	7,797	-0.41%
2021/04/01	23	31.23	3	31.12	31.10	20	7,933	0.25%
2021/03/31	6	31.48	15	31.28	31.45	-9	7,876	-0.11%
2021/03/30	1.2	30.91	5.8	30.96	31.00	-4.6	7,810	-0.06%
2021/03/29	4	30.80	1.6	30.74	30.85	2.4	7,880	0.03%
2021/03/26	5	30.54	0.1	30.65	30.50	4.9	7,962	0.06%
2021/03/25	1	30.50	1	30.55	30.60	0	8,025	0.00%
2021/03/24	7	30.54	1.5	30.70	30.70	5.5	8,075	0.07%
2021/03/23	5	30.63	7.5	30.67	30.55	-2.5	8,033	-0.03%
2021/03/22	9	30.77	42	30.84	30.75	-33	8,075	-0.41%
2021/03/19	4	30.46	15	31.20	31.20	-11	8,107	-0.14%
2021/03/18	7	30.95	0	0.00	30.80	7	8,015	0.09%
2021/03/17	3	30.53	0	0.00	30.50	3	7,980	0.04%
2021/03/16	2	30.55	0	0.00	30.65	2	8,002	0.02%
2021/03/15	2	30.70	7	30.70	30.70	-5	8,046	-0.06%
2021/03/12	1	30.75	1.1	30.76	30.80	-0.1	8,125	0.00%
2021/03/11	6	30.78	0	0.00	30.85	6	8,197	0.07%
2021/03/10	2	30.63	0	0.00	30.75	2	8,288	0.02%
2021/03/09	4	30.75	2	30.75	30.75	2	8,363	0.02%
2021/03/08	3	30.85	0	0.00	30.55	3	8,385	0.04%
2021/03/05	7	30.46	8	30.80	30.60	-1	8,433	-0.01%
2021/03/04	4	30.40	1	30.70	30.40	3	8,620	0.03%
2021/03/03	10	30.75	7.2	30.83	31.00	2.8	8,552	0.03%
2021/03/02	0	0.00	1	30.50	30.50	-1	8,487	-0.01%
2021/02/26	13.2	30.54	1	30.85	30.15	12.2	8,495	0.14%
2021/02/25	33	30.99	13	30.93	31.00	20	8,286	0.24%
2021/02/24	6	30.78	3	30.72	30.65	3	8,213	0.04%
2021/02/23	11.5	30.42	2	30.50	30.70	9.5	8,214	0.12%
2021/02/22	1.6	30.11	5.2	30.10	30.05	-3.6	8,151	-0.04%
2021/02/19	3	29.67	0.5	29.90	30.00	2.5	8,149	0.03%
2021/02/18	19.4	29.98	0	0.00	29.85	19.4	8,177	0.24%
2021/02/17	12.1	29.51	6	29.53	29.80	6.1	8,166	0.07%
2021/02/05	3	29.15	28	29.35	29.40	-25	8,095	-0.31%
2021/02/04	5.1	28.93	11	29.07	29.20	-5.9	8,069	-0.07%
2021/02/03	5	29.06	0	0.00	29.10	5	8,116	0.06%
2021/02/02	3	28.72	3.4	29.05	29.15	-0.4	8,300	0.00%
2021/02/01	3.2	28.84	3	28.80	28.80	0.2	8,314	0.00%
2021/01/29	11	28.95	16	29.02	28.90	-5	8,297	-0.06%
2021/01/28	2	29.05	1	29.05	29.05	1	8,163	0.01%
2021/01/27	5	29.45	4	29.23	29.25	1	8,114	0.01%
2021/01/26	2.2	29.02	1	29.05	29.20	1.2	8,064	0.02%
2021/01/25	6.3	28.94	1	28.85	29.20	5.3	7,998	0.07%
2021/01/22	5	29.11	38	29.05	29.15	-33	7,970	-0.41%
2021/01/21	4	29.18	6	29.13	29.10	-2	7,896	-0.03%
2021/01/20	25.3	29.46	24	29.21	29.05	1.3	7,834	0.02%
2021/01/19	2	30.03	15	30.00	30.00	-13	7,606	-0.17%
2021/01/18	19	30.03	10	30.02	30.05	9	7,515	0.12%
2021/01/15	3	30.40	0	0.00	30.30	3	7,417	0.04%
2021/01/14	2	30.40	5	30.65	30.60	-3	7,333	-0.04%
2021/01/13	6	30.48	2	30.53	30.50	4	7,286	0.05%
2021/01/12	5	30.56	52	30.41	30.65	-47	7,175	-0.66%
2021/01/11	15	30.61	4.1	30.68	30.70	10.9	7,046	0.15%
2021/01/08	8	30.54	2	30.68	30.70	6	6,961	0.09%
2021/01/07	51	30.71	27	30.81	30.75	24	6,847	0.35%
2021/01/06	25	30.50	4	30.65	30.55	21	6,764	0.31%
2021/01/05	27	30.84	3	30.82	30.75	24	6,625	0.36%
2021/01/04	19	31.29	2	31.20	31.10	17	6,574	0.26%
2020/12/31	13	31.57	6	31.55	31.70	7	6,471	0.11%
2020/12/30	8	31.24	14	31.22	31.40	-6	6,357	-0.09%
2020/12/29	6	31.29	3	31.27	31.30	3	6,295	0.05%
2020/12/28	4	31.45	16.1	31.40	31.30	-12.1	6,252	-0.19%
2020/12/25	0	0.00	2	30.90	30.90	-2	6,079	-0.03%
2020/12/24	10	30.80	4	30.69	30.75	6	6,060	0.10%
2020/12/23	11	30.38	4	30.31	30.55	7	6,010	0.12%
2020/12/22	10	30.96	1.5	30.87	30.50	8.5	5,905	0.14%
2020/12/21	5	31.25	20	31.19	31.20	-15	5,914	-0.25%
2020/12/17	5	30.67	0	0.00	30.70	5	5,766	0.09%
2020/12/16	1	30.70	19	30.79	30.70	-18	5,759	-0.31%
2020/12/15	15	30.67	0	0.00	30.40	15	5,726	0.26%
2020/12/14	7	30.90	4	30.88	30.80	3	5,622	0.05%
2020/12/11	23.1	30.89	38	30.72	30.75	-15	5,561	-0.27%
2020/12/10	8	30.81	11	30.85	30.80	-3	5,481	-0.05%
2020/12/09	12	30.94	11	30.85	30.85	1	5,395	0.02%
2020/12/08	40	30.99	2	31.03	30.95	38	5,338	0.71%
2020/12/07	10	31.28	1	31.25	31.25	9	5,214	0.17%
2020/12/04	13	31.62	1	31.60	31.60	12	5,173	0.23%
2020/12/03	14	31.31	1	31.30	31.30	13	5,041	0.26%
2020/12/02	28	31.09	1.2	31.12	31.05	26.8	4,954	0.54%
2020/12/01	4	31.13	2	31.10	31.10	2	4,894	0.04%
2020/11/30	14.1	31.08	1	31.20	31.45	13.1	4,828	0.27%
2020/11/27	8.1	31.17	0	0.00	31.25	8.1	4,585	0.18%
2020/11/26	4	31.16	0	0.00	31.20	4	4,538	0.09%
2020/11/25	1	31.45	1	31.35	31.30	0	4,576	0.00%
2020/11/24	4.2	31.38	2	31.50	31.35	2.2	4,495	0.05%
2020/11/23	22	31.39	4	31.45	31.40	18	4,451	0.40%
2020/11/20	18.1	31.35	6	31.46	31.40	12.1	4,370	0.28%
2020/11/19	15.1	31.59	1	31.70	31.45	14.1	4,340	0.32%
2020/11/18	2	31.78	2	31.83	31.80	0	4,278	0.00%
2020/11/17	0	0.00	1	31.55	31.55	-1	4,224	-0.02%
2020/11/16	31	31.56	9	31.56	31.65	22	4,265	0.52%
2020/11/13	19	31.24	2	31.18	31.30	17	4,215	0.40%
2020/11/12	1	31.40	6	31.35	31.45	-5	4,230	-0.12%
2020/11/11	3	31.70	9	31.69	31.70	-6	4,260	-0.14%
2020/11/10	17	31.74	10	31.82	31.60	7	4,349	0.16%
2020/11/09	2	30.80	7	30.74	30.80	-5	4,129	-0.12%
2020/11/06	1.1	30.22	0	0.00	30.30	1.1	4,112	0.03%
2020/11/05	4	30.26	0	0.00	30.20	4	4,152	0.10%
2020/11/04	8	30.36	0	0.00	30.20	8	4,130	0.19%
2020/11/03	0	0.00	1	30.35	30.30	-1	4,264	-0.02%
2020/10/30	3.2	30.12	2	30.18	30.25	1.2	4,412	0.03%
2020/10/29	9	30.15	0	0.00	30.25	9	4,404	0.20%
2020/10/28	4	30.55	0	0.00	30.50	4	4,456	0.09%
2020/10/27	1	30.85	7	30.80	30.80	-6	4,523	-0.13%
2020/10/26	3	30.68	5	30.92	30.90	-2	4,566	-0.04%
2020/10/22	2	30.65	3	30.50	30.60	-1	4,706	-0.02%
2020/10/21	8	30.59	0	0.00	30.55	8	4,761	0.17%
2020/10/20	13	30.56	0	0.00	30.55	13	4,761	0.27%
2020/10/16	8	30.74	0	0.00	30.65	8	4,774	0.17%
2020/10/15	6	30.98	0	0.00	30.75	6	4,772	0.13%
2020/10/13	5	30.80	0	0.00	30.85	5	4,789	0.10%
2020/10/12	3	31.07	3	31.07	31.10	0	4,868	0.00%
2020/10/08	9	31.26	0	0.00	31.25	9	4,958	0.18%
2020/10/07	7	31.47	1	31.45	31.45	6	5,034	0.12%
2020/10/06	3	31.63	1	31.70	31.60	2	5,148	0.04%
2020/10/05	7	31.70	1	31.90	31.55	6	5,241	0.11%
2020/09/30	3	31.63	4	31.68	31.65	-1	5,360	-0.02%
2020/09/29	0	0.00	1	31.50	31.40	-1	5,471	-0.02%
2020/09/28	3	31.47	0	0.00	31.35	3	5,586	0.05%
2020/09/25	4	30.74	10	30.77	30.75	-6	5,650	-0.11%
2020/09/24	19	30.53	1	30.80	30.35	18	5,649	0.32%
2020/09/23	7	31.56	1	31.55	31.55	6	5,589	0.11%
2020/09/22	6	31.60	0	0.00	31.60	6	5,664	0.11%
2020/09/21	6	32.03	0	0.00	31.90	6	5,691	0.11%
2020/09/18	10	31.80	12	31.79	32.00	-2	5,704	-0.04%
2020/09/17	2	32.03	35	32.00	32.00	-33	5,739	-0.57%
2020/09/16	1	32.15	1	32.15	32.15	0	5,808	0.00%
2020/09/15	0	0.00	3	32.05	32.15	-3	5,947	-0.05%
2020/09/14	4	31.98	6	32.00	32.05	-2	6,119	-0.03%
2020/09/11	14	31.99	20	31.88	31.95	-6	6,242	-0.10%
2020/09/10	3	32.23	14	32.24	32.20	-11	6,352	-0.17%
2020/09/09	2	32.23	15	32.12	32.15	-13	6,405	-0.20%
2020/09/08	3	32.38	4	32.59	32.40	-1	6,434	-0.02%
2020/09/07	8	32.43	3	32.42	32.40	5	6,545	0.08%
2020/09/04	14	32.33	1	32.35	32.35	13	6,672	0.19%
2020/09/03	2	32.53	0	0.00	32.55	2	6,689	0.03%
2020/09/02	16	32.40	0	0.00	32.45	16	6,747	0.24%
2020/09/01	1	32.45	0	0.00	32.35	1	6,902	0.01%
2020/08/31	2	32.63	3	32.82	32.50	-1	6,974	-0.01%
2020/08/28	3	32.68	0	0.00	32.60	3	6,963	0.04%
2020/08/27	2	32.70	0	0.00	32.60	2	7,065	0.03%
2020/08/25	4	33.01	11	33.00	33.00	-7	7,334	-0.10%
2020/08/24	3	32.38	0	0.00	32.35	3	7,559	0.04%
2020/08/21	4	32.58	3	32.53	32.60	1	7,857	0.01%
2020/08/20	23	32.40	17	32.48	32.35	6	8,286	0.07%
2020/08/19	11	33.28	3	33.45	33.20	8	8,499	0.09%
2020/08/18	3	33.53	0	0.00	33.45	3	8,829	0.03%
2020/08/17	6	33.86	11	34.11	33.95	-5	8,870	-0.06%
2020/08/14	44	33.77	9	33.71	33.95	35	9,002	0.39%
2020/08/13	6	32.63	1	32.55	32.70	5	8,977	0.06%
2020/08/12	10	32.30	0	0.00	32.25	10	9,114	0.11%
2020/08/11	23	32.27	0	0.00	32.20	23	9,109	0.25%
2020/08/10	10	32.56	0	0.00	32.60	10	9,056	0.11%
2020/08/07	20	32.53	0	0.00	32.45	20	9,038	0.22%
2020/08/06	7	33.36	1	33.10	33.00	6	8,906	0.07%
2020/08/05	17	33.46	1	33.70	33.30	16	8,831	0.18%
2020/08/04	7	33.15	6	33.30	33.30	1	8,797	0.01%
2020/08/03	13	33.03	1	33.35	32.95	12	8,789	0.14%
2020/07/31	15	33.46	1	33.95	33.30	14	8,736	0.16%
2020/07/30	9	33.40	0	0.00	33.35	9	8,663	0.10%
2020/07/29	13	33.73	0	0.00	33.55	13	8,611	0.15%
2020/07/28	1	33.80	26	33.67	33.80	-25	8,578	-0.29%
2020/07/27	12	34.10	14	34.09	34.05	-2	8,606	-0.02%
2020/07/24	2	34.58	0	0.00	34.60	2	8,637	0.02%
2020/07/23	11	34.72	1	34.70	34.80	10	8,675	0.12%
2020/07/22	18	34.88	0	0.00	34.80	18	8,716	0.21%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/20	5	34.68	8	34.63	34.90	-3	8,684	-0.03%
2020/07/17	5	35.03	2	34.90	35.00	3	8,719	0.03%
2020/07/16	25	35.00	4	34.90	34.80	21	8,743	0.24%
2020/07/15	17	35.32	4	35.43	35.25	13	8,686	0.15%
2020/07/14	21	34.87	0	0.00	34.70	21	8,641	0.24%
2020/07/13	15	35.09	0	0.00	35.20	15	8,580	0.17%
2020/07/10	20	35.61	42	35.50	35.40	-22	8,536	-0.26%
2020/07/09	22	36.09	5.1	36.15	36.05	17	8,495	0.20%
2020/07/08	10	36.47	2	36.55	36.55	8	8,401	0.10%
2020/07/07	8	37.10	8	37.02	37.15	0	8,331	0.00%
2020/07/06	44	37.10	5	37.17	37.15	39	8,400	0.46%
2020/07/03	2	36.95	11	37.05	37.05	-9	8,455	-0.11%
2020/07/02	11	36.73	10	36.60	36.75	1	8,519	0.01%
2020/07/01	12	36.53	0	0.00	36.50	12	8,500	0.14%
2020/06/30	5	36.49	1	36.45	36.50	4	8,447	0.05%
2020/06/29	1	36.50	3	36.45	36.50	-2	8,476	-0.02%
2020/06/24	5	36.99	12.4	36.81	36.85	-7.4	8,512	-0.09%
2020/06/23	8	36.24	8	36.56	36.55	0	8,468	0.00%
2020/06/22	9	36.23	23	36.43	36.15	-14	8,436	-0.17%
2020/06/19	31	37.02	4	37.04	36.50	27	8,394	0.32%
2020/06/18	17	36.85	3	36.87	36.80	14	8,374	0.17%
2020/06/17	15	37.33	0	0.00	37.20	15	8,354	0.18%
2020/06/16	18	37.36	3	37.40	37.55	15	8,408	0.18%
2020/06/15	11	37.32	8	37.34	37.05	3	8,556	0.04%
2020/06/12	8	37.42	25	37.20	37.50	-17	8,674	-0.20%
2020/06/11	18	38.23	1	37.95	38.00	17	8,813	0.19%
2020/06/10	1	38.65	24	38.60	38.50	-23	8,780	-0.26%
2020/06/09	4.1	38.53	2	38.43	38.50	2.1	9,065	0.02%
2020/06/08	9	38.68	13	38.77	38.75	-4	9,199	-0.04%
2020/06/05	16	38.48	8	38.59	38.65	8	9,102	0.09%
2020/06/04	12	38.37	3	38.50	38.40	9	9,142	0.10%
2020/06/03	4	38.25	6	38.48	38.40	-2	9,192	-0.02%
2020/06/02	12	38.15	12	38.11	38.15	0	9,169	0.00%
2020/06/01	17	38.37	31	38.44	38.30	-14	9,129	-0.15%
2020/05/29	39	38.03	60	38.03	37.70	-21	9,010	-0.23%
2020/05/28	59	39.08	50	38.90	38.45	9	8,816	0.10%
2020/05/27	21	39.27	25	39.30	39.30	-4	8,620	-0.05%
2020/05/26	14	38.06	25	38.14	38.25	-11	8,258	-0.13%
2020/05/25	7	37.04	43	36.91	37.30	-36	8,000	-0.45%
2020/05/22	18	35.65	3	35.85	35.45	15	7,693	0.19%
2020/05/21	11	35.78	10	35.71	36.10	1	7,691	0.01%
2020/05/20	6	34.98	1	35.05	35.10	5	7,521	0.07%
2020/05/19	9	34.59	7	34.74	34.55	2	7,388	0.03%
2020/05/18	9	33.35	10	33.50	33.80	-1	7,228	-0.01%
2020/05/15	6	33.54	1	33.55	33.50	5	7,222	0.07%
2020/05/14	2	33.75	5	33.60	33.60	-3	7,235	-0.04%
2020/05/13	0	0.00	2	33.63	33.90	-2	7,230	-0.03%
2020/05/12	3	33.48	0	0.00	33.40	3	7,238	0.04%
2020/05/11	6	33.99	0	0.00	33.85	6	7,256	0.08%
2020/05/08	9	33.57	0	0.00	33.50	9	7,211	0.12%
2020/05/07	11	33.36	2	33.35	33.45	9	7,261	0.12%
2020/05/06	10	33.45	0	0.00	33.40	10	7,249	0.14%
2020/05/05	3	33.40	5	33.41	33.35	-2	7,266	-0.03%
2020/05/04	0	0.00	3	33.05	33.45	-3	7,260	-0.04%
2020/04/30	12	34.15	2	34.28	34.10	10	7,241	0.14%
2020/04/29	9	33.55	2	34.05	34.00	7	7,203	0.10%
2020/04/28	1	33.00	0	0.00	33.05	1	7,169	0.01%
2020/04/27	0	0.00	7	32.09	32.25	-7	7,344	-0.10%
2020/04/23	1	31.90	0	0.00	31.75	1	7,357	0.01%
2020/04/22	1	31.00	164	30.96	31.60	-163	7,357	-2.22%	大賣/鉅額交易
2020/04/21	13	31.58	0	0.00	31.50	13	7,353	0.18%
2020/04/20	105	32.05	2	32.05	32.35	103	7,329	1.41%	大買/鉅額交易
2020/04/17	5	32.57	2	32.25	32.25	3	7,385	0.04%
2020/04/16	50	32.00	10	32.18	32.15	40	7,387	0.54%
2020/04/15	11	32.37	4	32.43	32.45	7	7,373	0.09%
2020/04/14	0	0.00	16	31.76	31.85	-16	7,344	-0.22%
2020/04/13	4.1	31.37	5	31.35	31.05	-0.9	7,312	-0.01%
2020/04/10	6.2	31.61	11	31.60	31.65	-4.8	7,340	-0.07%
2020/04/09	39	31.66	13	31.62	31.65	26	7,379	0.35%
2020/04/08	5	29.85	7	29.78	30.00	-2	7,202	-0.03%
2020/04/07	4	28.93	7	28.98	28.85	-3	7,087	-0.04%
2020/04/06	2	28.20	3	28.33	28.40	-1	7,010	-0.01%
2020/04/01	5	28.47	0	0.00	28.35	5	7,012	0.07%
2020/03/31	10	28.91	0	0.00	28.75	10	7,040	0.14%
2020/03/30	8	28.53	0	0.00	28.70	8	7,059	0.11%
2020/03/27	9	29.67	3	29.68	29.45	6	7,307	0.08%
2020/03/26	3	29.40	15	29.52	29.40	-12	7,663	-0.16%
2020/03/25	14	29.46	0	0.00	29.55	14	7,874	0.18%
2020/03/24	1	28.95	14	28.69	28.90	-13	7,785	-0.17%
2020/03/23	8	27.51	12	27.84	27.80	-4	7,672	-0.05%
2020/03/20	5	27.69	2	28.00	27.55	3	7,571	0.04%
2020/03/19	8	26.66	7	26.79	27.05	1	7,399	0.01%
2020/03/18	3.5	27.76	4	28.16	27.80	-0.5	7,203	-0.01%
2020/03/17	1.1	28.51	0	0.00	28.40	1.1	7,053	0.02%
2020/03/16	1.2	29.65	0	0.00	29.60	1.2	6,780	0.02%
2020/03/13	18	29.18	11	29.10	29.70	7	6,662	0.11%
2020/03/12	12.2	31.56	1	31.15	31.10	11.2	6,318	0.18%
2020/03/11	10	32.65	5	32.66	32.40	5	6,086	0.08%
2020/03/10	8	32.42	4	32.61	32.65	4	5,987	0.07%
2020/03/09	8	33.06	5	33.15	33.00	3	5,850	0.05%
2020/03/06	16	33.90	2	33.88	33.70	14	5,719	0.24%
2020/03/05	11	34.17	0	0.00	34.35	11	5,609	0.20%
2020/03/04	5	33.84	1	34.30	34.25	4	5,566	0.07%
2020/03/03	12	33.77	0	0.00	33.65	12	5,480	0.22%
2020/03/02	2	33.58	6	33.43	33.70	-4	5,379	-0.07%
2020/02/27	8	34.43	4	34.38	34.50	4	5,370	0.07%
2020/02/26	8	34.66	0	0.00	34.55	8	5,273	0.15%
2020/02/25	2	35.00	1	35.00	35.00	1	5,194	0.02%
2020/02/24	15	35.01	2	35.00	35.10	13	5,187	0.25%
2020/02/21	6	35.48	50	35.50	35.50	-44	5,102	-0.86%
2020/02/20	12	35.58	50	35.60	35.55	-38	5,059	-0.75%
2020/02/19	2	35.90	1	36.00	36.05	1	5,028	0.02%
2020/02/18	13.1	35.43	0	0.00	35.65	13.1	5,034	0.26%
2020/02/17	7	35.66	1	35.65	35.60	6	5,032	0.12%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	7	35.99	1	36.00	36.00	6	5,108	0.12%
2020/02/12	1	35.95	3	35.95	36.00	-2	5,116	-0.04%
2020/02/11	1	35.90	32	35.99	35.90	-31	5,100	-0.61%
2020/02/10	3	35.88	3	36.18	35.80	0	5,115	0.00%
2020/02/07	5	36.17	1	36.20	36.15	4	5,051	0.08%
2020/02/06	10	36.49	3	36.53	36.55	7	5,057	0.14%
2020/02/05	2	36.03	1	36.20	36.05	1	5,043	0.02%
2020/02/03	9	35.24	2	35.30	35.55	7	5,036	0.14%
2020/01/31	69	36.25	5	36.23	36.15	64	4,993	1.28%
2020/01/30	31	36.67	109	36.38	36.05	-78	4,953	-1.57%	大賣/
2020/01/20	0	0.00	4	39.05	38.95	-4	4,730	-0.08%
2020/01/17	51	38.85	7	38.86	39.00	44	4,737	0.93%
2020/01/16	1	38.75	1	38.80	38.80	0	4,719	0.00%
2020/01/15	10	38.55	4	38.75	38.55	6	4,738	0.13%
2020/01/14	6	38.84	1	38.85	38.80	5	4,733	0.11%
2020/01/13	6	38.80	11	38.79	38.80	-5	4,708	-0.11%
2020/01/10	62	38.47	5	38.57	38.25	57	4,654	1.22%
2020/01/09	13	38.06	8	37.76	38.15	5	4,598	0.11%
2020/01/08	13	37.60	0	0.00	37.50	13	4,609	0.28%
2020/01/07	3	37.95	33	37.95	37.90	-30	4,575	-0.66%
2020/01/06	7	38.26	3	38.10	37.90	4	4,573	0.09%
2020/01/03	13	38.89	8	38.87	38.85	5	4,539	0.11%
2020/01/02	1	38.25	8	38.30	38.25	-7	4,493	-0.16%
2019/12/31	4	38.39	4	38.45	38.40	0	4,541	0.00%
2019/12/30	15	38.48	2	38.48	38.60	13	4,768	0.27%
2019/12/27	10	38.50	3	38.42	38.60	7	4,795	0.15%
2019/12/26	14	38.78	3.4	38.60	38.45	10.6	4,798	0.22%
2019/12/25	10.1	39.01	1	38.85	38.80	9.1	4,861	0.19%
2019/12/24	22	39.82	30	39.82	39.20	-8	4,788	-0.17%
2019/12/23	109	38.76	35	39.16	39.70	74	4,536	1.63%	大買/
2019/12/20	10	37.65	29	37.35	38.15	-19	4,277	-0.44%
2019/12/19	2	36.20	0	0.00	36.30	2	4,074	0.05%
2019/12/18	3	36.30	1	36.30	36.30	2	4,092	0.05%
2019/12/16	1	35.95	7	36.15	36.20	-6	4,148	-0.14%
2019/12/13	0	0.00	1	36.15	36.10	-1	4,156	-0.02%
2019/12/12	0	0.00	24	36.15	36.30	-24	4,172	-0.58%
2019/12/11	0	0.00	5	35.60	35.90	-5	4,161	-0.12%
2019/12/10	6	35.62	0	0.00	35.65	6	4,270	0.14%
2019/12/09	0	0.00	10	35.75	35.70	-10	4,603	-0.22%
2019/12/06	0	0.00	20	35.90	35.85	-20	4,796	-0.42%
2019/12/05	0	0.00	5	35.90	35.85	-5	4,924	-0.10%
2019/12/04	0.1	36.00	1	35.95	35.95	-0.9	4,995	-0.02%
2019/12/03	1	35.80	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	16	36.05	36.10	-16	5,136	-0.31%
2019/11/29	0	0.00	1	35.95	35.95	-1	5,162	-0.02%
2019/11/28	1	36.05	2	36.28	36.20	-1	5,161	-0.02%
2019/11/27	0	0.00	9	36.16	36.15	-9	5,314	-0.17%
2019/11/26	1	36.25	0	0.00	36.05	1	5,395	0.02%
2019/11/25	1	36.30	0	0.00	36.35	1	5,389	0.02%
2019/11/22	1	36.25	1	36.35	36.45	0	5,478	0.00%
2019/11/21	3	36.40	2	36.18	36.40	1	5,538	0.02%
2019/11/20	0	0.00	2	36.15	36.20	-2	5,676	-0.04%
2019/11/19	2	35.85	0	0.00	36.00	2	5,839	0.03%
2019/11/18	6	35.73	5	35.90	36.05	1	5,999	0.02%
2019/11/15	2	35.65	0	0.00	35.70	2	6,093	0.03%
2019/11/14	23.1	35.48	1	35.35	35.30	22.1	6,216	0.36%
2019/11/13	29	35.43	0	0.00	35.20	29	6,446	0.45%
2019/11/12	4	36.16	1	36.05	36.40	3	6,715	0.04%
2019/11/11	1	36.20	1	36.35	36.30	0	6,819	0.00%
2019/11/08	3	36.38	1	36.30	36.50	2	6,906	0.03%
2019/11/07	2	36.35	0	0.00	36.40	2	6,949	0.03%
2019/11/06	1	36.35	2	36.33	36.30	-1	6,964	-0.01%
2019/11/05	0	0.00	1	36.35	36.35	-1	6,996	-0.01%
2019/11/04	5	36.00	18	36.07	36.20	-13	7,061	-0.18%
2019/11/01	13	36.02	3	36.03	36.00	10	7,134	0.14%
2019/10/31	1	35.95	1	36.05	36.05	0	7,206	0.00%
2019/10/30	0	0.00	1	35.80	35.95	-1	7,225	-0.01%
2019/10/29	10	35.65	2	35.65	35.85	8	7,215	0.11%
2019/10/28	6	35.97	6	35.83	35.85	0	7,216	0.00%
2019/10/25	10	35.81	0	0.00	35.85	10	7,287	0.14%
2019/10/24	1	35.50	9	35.53	35.65	-8	7,336	-0.11%
2019/10/23	8	35.28	0	0.00	35.25	8	7,447	0.11%
2019/10/22	11	35.75	0	0.00	35.70	11	7,517	0.15%
2019/10/21	0	0.00	1	35.30	35.35	-1	7,622	-0.01%
2019/10/18	3	35.07	2.6	35.05	35.00	0.4	7,716	0.01%
2019/10/17	1	35.50	4	35.61	35.45	-3	7,715	-0.04%
2019/10/16	0	0.00	1	35.50	35.65	-1	7,727	-0.01%
2019/10/15	0	0.00	1	35.20	35.25	-1	7,743	-0.01%
2019/10/14	1	35.00	5	35.10	35.05	-4	7,774	-0.05%
2019/10/09	2	34.65	0	0.00	34.70	2	7,766	0.03%
2019/10/08	15	34.76	0.1	34.85	34.60	14.9	7,801	0.19%
2019/10/07	21	35.23	2	35.23	35.05	19	7,855	0.24%
2019/10/04	47	35.08	11	36.08	35.55	36	7,834	0.46%
2019/10/03	1	34.20	2	34.15	34.15	-1	7,590	-0.01%
2019/10/02	5	34.50	0	0.00	34.40	5	7,546	0.07%
2019/10/01	6	34.95	6	34.78	35.00	0	7,485	0.00%
2019/09/27	0	0.00	4	35.40	35.30	-4	7,363	-0.05%
2019/09/26	3	35.53	8	35.45	35.35	-5	7,460	-0.07%
2019/09/25	18	35.45	17	35.42	35.45	1	7,696	0.01%
2019/09/24	1	36.05	2	36.05	36.05	-1	7,775	-0.01%
2019/09/23	2	36.50	1	36.35	36.40	1	7,764	0.01%
2019/09/20	1	36.55	0	0.00	36.60	1	7,799	0.01%
2019/09/19	1	36.50	0	0.00	36.75	1	7,760	0.01%
2019/09/18	6	36.69	2	36.70	36.60	4	7,738	0.05%
2019/09/16	3	36.87	0	0.00	36.75	3	7,835	0.04%
2019/09/12	1	36.95	4.2	36.94	36.60	-3.2	7,895	-0.04%
2019/09/11	11	35.90	13	35.88	36.30	-2	7,899	-0.03%
2019/09/10	4	36.86	12	36.93	36.90	-8	7,699	-0.10%
2019/09/09	2	37.83	0	0.00	37.90	2	7,622	0.03%
2019/09/06	0	0.00	1	38.20	38.35	-1	7,669	-0.01%
2019/09/05	1	37.95	3	38.13	38.15	-2	7,760	-0.03%
2019/09/04	2	37.70	0	0.00	37.90	2	7,908	0.03%
2019/09/03	3	37.83	0	0.00	37.80	3	7,987	0.04%
2019/09/02	1	37.95	1.6	38.06	37.95	-0.6	8,115	-0.01%
2019/08/30	4	37.99	0	0.00	37.90	4	8,344	0.05%
2019/08/29	4	37.29	1	37.65	37.85	3	8,426	0.04%
2019/08/28	2	37.43	0	0.00	37.45	2	8,481	0.02%
2019/08/27	2	36.70	0	0.00	36.95	2	8,774	0.02%
2019/08/26	4.1	36.77	11	36.78	36.75	-6.9	8,853	-0.08%
2019/08/23	2	36.60	1	36.75	37.25	1	9,013	0.01%
2019/08/22	4.3	37.27	0	0.00	37.00	4.3	9,038	0.05%
2019/08/21	13.3	37.77	0	0.00	37.65	13.3	9,293	0.14%
2019/08/20	9.4	38.08	6	38.08	38.30	3.4	9,196	0.04%
2019/08/19	3.4	38.11	1	38.20	38.30	2.4	9,228	0.03%
2019/08/16	17	38.47	4	38.78	38.40	13	9,282	0.14%
2019/08/15	33	38.78	30	38.16	38.00	3	9,293	0.03%
2019/08/14	2	39.98	11	40.08	40.10	-9	9,113	-0.10%
2019/08/13	13.1	40.27	2.4	40.06	40.10	10.7	9,178	0.12%
2019/08/12	1.4	41.09	3	41.20	41.00	-1.6	9,170	-0.02%
2019/08/07	3	40.90	1	41.00	41.10	2	9,683	0.02%
2019/08/06	41	40.69	47	40.90	40.80	-6	9,911	-0.06%
2019/08/05	16	40.48	25	40.67	41.25	-9	10,153	-0.09%
2019/08/02	27	40.80	23	40.95	41.00	4	10,138	0.04%
2019/08/01	2	41.00	0.1	41.65	41.50	1.9	10,186	0.02%
2019/07/31	3	41.50	1	41.70	41.60	2	10,173	0.02%
2019/07/30	0	0.00	0.2	41.80	41.75	-0.2	10,202	0.00%
2019/07/26	3	41.60	0	0.00	41.45	3	10,132	0.03%
2019/07/25	4.2	41.70	6	41.60	41.85	-1.8	10,062	-0.02%
2019/07/24	15	42.38	5	42.55	42.15	10	9,995	0.10%
2019/07/23	6	43.33	7	43.43	43.45	-1	9,924	-0.01%
2019/07/22	11	43.40	0	0.00	43.15	11	9,817	0.11%
2019/07/19	14	43.96	5	43.71	43.80	9	9,764	0.09%
2019/07/18	6	43.58	3	43.60	43.70	3	9,798	0.03%
2019/07/17	1	43.35	0	0.00	43.35	1	9,890	0.01%
2019/07/16	4	43.68	0	0.00	43.50	4	10,004	0.04%
2019/07/15	2	43.60	9	43.56	43.85	-7	10,165	-0.07%
2019/07/12	2	43.73	1	43.70	43.70	1	10,270	0.01%
2019/07/11	3	44.35	0	0.00	44.00	3	10,293	0.03%
2019/07/10	1	44.50	2	44.80	44.75	-1	10,253	-0.01%
2019/07/09	4	44.21	2	44.10	44.10	2	10,236	0.02%
2019/07/08	3	44.20	10	44.22	44.25	-7	10,295	-0.07%
2019/07/05	1	44.15	2	44.20	44.20	-1	10,380	-0.01%
2019/07/04	2	44.23	4	44.29	44.20	-2	10,453	-0.02%
2019/07/03	7	44.34	9	44.51	44.15	-2	10,472	-0.02%
2019/07/02	8	43.69	16	44.09	43.65	-8	10,439	-0.08%
2019/07/01	13.5	44.86	17	44.79	44.75	-3.5	10,168	-0.03%
2019/06/28	4	45.89	0	0.00	45.70	4	10,042	0.04%
2019/06/27	1	46.25	1	46.15	46.20	0	10,077	0.00%
2019/06/26	2	45.98	0	0.00	45.95	2	10,104	0.02%
2019/06/25	2	46.13	1	46.25	46.25	1	10,148	0.01%
2019/06/24	1	46.15	3	46.20	46.25	-2	10,138	-0.02%
2019/06/21	3	45.77	5	46.10	46.00	-2	10,142	-0.02%
2019/06/20	7	46.11	1	45.80	45.80	6	10,080	0.06%
2019/06/19	2	46.10	3	46.30	46.35	-1	10,084	-0.01%
2019/06/18	3	45.35	3	45.92	46.00	0	10,240	0.00%
2019/06/17	6	45.72	1	45.85	45.40	5	10,337	0.05%
2019/06/14	4.1	46.57	3	46.53	45.85	1.1	10,304	0.01%
2019/06/13	1	45.95	0	0.00	46.05	1	10,226	0.01%
2019/06/12	9	45.69	15	45.89	45.25	-6	10,239	-0.06%
2019/06/11	7	46.31	15	46.69	46.60	-8	10,093	-0.08%
2019/06/10	10	46.43	2.1	46.55	46.95	7.9	9,991	0.08%
2019/06/06	28	46.15	1	46.45	46.65	27	9,936	0.27%
2019/06/05	4	44.86	8	45.32	46.15	-4	9,787	-0.04%
2019/06/04	12	44.86	2	44.75	44.85	10	9,755	0.10%
2019/06/03	22.2	45.12	25.3	44.99	45.35	-3.1	9,809	-0.03%
2019/05/31	14	43.13	2	43.40	43.50	12	9,778	0.12%
2019/05/30	8	42.71	13	42.96	43.10	-5	9,951	-0.05%
2019/05/29	3	41.43	11	41.90	42.00	-8	9,912	-0.08%
2019/05/28	64	41.54	36	41.71	41.00	28	10,025	0.28%
2019/05/27	9	43.07	4.1	43.03	43.05	4.9	9,964	0.05%
2019/05/24	5	42.84	5	42.57	42.95	0	9,945	0.00%
2019/05/23	23	42.48	21	42.48	42.70	2	9,844	0.02%
2019/05/22	3	42.60	4.2	42.75	42.70	-1.2	9,671	-0.01%
2019/05/21	4	41.24	2	41.38	41.70	2	9,494	0.02%
2019/05/20	34	40.88	47	40.85	40.55	-13	9,346	-0.14%
2019/05/17	31	40.27	30	40.45	40.15	1	9,186	0.01%
2019/05/16	30	40.48	10	40.39	40.45	20	9,115	0.22%
2019/05/15	9	40.53	66	40.92	41.25	-57	9,035	-0.63%
2019/05/14	7.2	39.07	9	38.97	39.20	-1.8	8,733	-0.02%
2019/05/13	31	38.12	19	38.21	38.95	12	8,592	0.14%
2019/05/10	2.3	36.78	0	0.00	36.60	2.3	8,370	0.03%
2019/05/09	2	36.83	6	36.84	36.55	-4	8,403	-0.05%
2019/05/08	0	0.00	10	37.27	37.35	-10	8,323	-0.12%
2019/05/07	4	37.35	0	0.00	37.35	4	8,319	0.05%
2019/05/06	1	37.35	11	37.50	37.40	-10	8,304	-0.12%
2019/05/03	5	37.35	0.5	37.60	37.50	4.5	8,291	0.05%
2019/05/02	8	37.35	0	0.00	37.40	8	8,298	0.10%
2019/04/30	1	37.35	1	37.35	37.60	0	8,309	0.00%
2019/04/29	0	0.00	13	37.63	37.55	-13	8,304	-0.16%
2019/04/26	13	37.37	0	0.00	37.50	13	8,352	0.16%
2019/04/25	21.2	37.45	1	37.45	37.50	20.2	8,360	0.24%
2019/04/24	1.1	37.41	0	0.00	37.50	1.1	8,339	0.01%
2019/04/23	3	37.42	0	0.00	37.25	3	8,386	0.04%
2019/04/22	8	37.93	1	38.00	37.55	7	8,312	0.08%
2019/04/19	2	36.78	43	36.56	37.00	-41	8,162	-0.50%
2019/04/18	0	0.00	57	36.01	36.00	-57	7,989	-0.71%
2019/04/17	2	35.60	0	0.00	35.60	2	7,948	0.03%
2019/04/16	0	0.00	14	35.17	35.60	-14	7,872	-0.18%
2019/04/15	4	35.19	12	35.15	35.15	-8	7,838	-0.10%
2019/04/12	3	34.98	0	0.00	35.10	3	7,876	0.04%
2019/04/11	1	35.20	15	35.14	35.10	-14	7,864	-0.18%
2019/04/10	3	35.55	17	35.55	35.60	-14	7,800	-0.18%
2019/04/09	0	0.00	17	35.60	35.70	-17	7,859	-0.22%
2019/04/03	2	35.73	1	35.60	35.45	1	7,876	0.01%
2019/04/02	2	35.30	6	35.75	35.85	-4	7,927	-0.05%
2019/04/01	55	35.45	4	35.40	35.45	51	7,849	0.65%
2019/03/29	1	35.70	10	35.90	36.00	-9	7,748	-0.12%
2019/03/28	0	0.00	18	35.36	35.60	-18	7,759	-0.23%
2019/03/27	1	35.20	1	35.25	35.20	0	7,763	0.00%
2019/03/26	1	35.15	6	35.20	35.20	-5	7,808	-0.06%
2019/03/25	0	0.00	10	34.94	34.90	-10	7,861	-0.13%
2019/03/22	9	34.78	5	34.84	35.05	4	7,862	0.05%
2019/03/21	9	35.09	2	35.00	35.05	7	7,814	0.09%
2019/03/20	7	35.81	5	35.85	35.85	2	7,682	0.03%
2019/03/19	2.1	35.03	3	35.05	35.10	-0.9	7,597	-0.01%
2019/03/18	8.1	34.57	17	34.94	34.95	-8.9	7,669	-0.12%
2019/03/15	3.1	34.71	71.4	35.01	34.90	-68.3	7,686	-0.89%
2019/03/14	1.1	34.46	0	0.00	34.55	1.1	7,577	0.01%
2019/03/13	2	34.45	0	0.00	34.45	2	7,578	0.03%
2019/03/12	1.5	34.57	1	34.65	34.65	0.5	7,684	0.01%
2019/03/11	83.1	34.58	0	0.00	34.35	83.1	7,725	1.08%
2019/03/08	5	34.19	107	34.06	34.35	-102	7,967	-1.28%	大賣/鉅額交易
2019/03/07	34	34.68	18	34.79	34.75	16	8,439	0.19%
2019/03/06	7.1	34.88	3.4	35.00	35.00	3.7	8,428	0.04%
2019/03/05	76.8	34.28	9	34.36	34.45	67.8	8,237	0.82%
2019/03/04	86.3	33.13	10	33.30	33.25	76.3	8,038	0.95%
2019/02/27	7.5	32.63	26	32.96	33.00	-18.5	8,031	-0.23%
2019/02/26	49.3	31.93	17	31.67	32.20	32.3	7,790	0.41%
2019/02/25	1	30.95	10	31.05	31.00	-9	7,650	-0.12%
2019/02/21	4	30.94	0	0.00	30.95	4	7,840	0.05%
2019/02/20	1	30.90	2	30.95	31.00	-1	8,001	-0.01%
2019/02/19	0	0.00	2	31.00	30.95	-2	8,135	-0.02%
2019/02/15	0	0.00	2	31.00	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	1	31.10	31.05	-1	8,407	-0.01%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/02/12	1	30.65	1	30.70	30.60	0	8,326	0.00%
2019/02/11	1	30.90	1	31.00	30.90	0	8,344	0.00%
2019/01/30	0	0.00	4	31.05	31.15	-4	8,698	-0.05%
2019/01/29	1	30.95	0	0.00	31.00	1	8,605	0.01%
2019/01/28	2	30.88	0	0.00	30.95	2	8,594	0.02%
2019/01/24	3	30.90	1	30.85	30.90	2	8,783	0.02%
2019/01/23	2	30.73	0	0.00	30.80	2	8,901	0.02%
2019/01/22	3	30.85	0	0.00	30.90	3	9,289	0.03%
2019/01/21	0	0.00	3	30.97	30.95	-3	9,736	-0.03%
2019/01/18	1	30.90	2	30.90	30.95	-1	9,947	-0.01%
2019/01/17	1	30.85	0	0.00	30.85	1	10,072	0.01%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	10	31.00	12	31.11	31.05	-2	10,457	-0.02%
2019/01/11	12	30.75	4	30.83	30.75	8	10,533	0.08%
2019/01/10	2	30.68	1	30.80	30.85	1	10,842	0.01%
2019/01/09	2	30.85	3	30.75	30.80	-1	10,863	-0.01%
2019/01/08	5	30.50	0	0.00	30.50	5	10,876	0.05%
2019/01/07	0	0.00	1	30.65	30.65	-1	10,963	-0.01%
2019/01/04	2	30.50	0	0.00	30.40	2	11,084	0.02%
2019/01/03	0	0.00	3	30.10	30.20	-3	11,275	-0.03%
2019/01/02	1	30.40	0	0.00	30.20	1	11,309	0.01%
2018/12/28	11	30.65	12	30.35	30.55	-1	11,396	-0.01%
2018/12/27	0	0.00	1	29.90	30.15	-1	11,526	-0.01%
2018/12/26	4	29.66	8	29.61	29.60	-4	11,643	-0.03%
2018/12/25	11	29.99	0	0.00	29.90	11	11,699	0.09%
2018/12/24	0	0.00	15	30.60	30.55	-15	11,796	-0.13%
2018/12/22	1	30.60	0	0.00	30.55	1	11,966	0.01%
2018/12/21	1	30.70	1	30.70	30.70	0	12,358	0.00%
2018/12/20	15	30.52	0	0.00	30.60	15	12,439	0.12%
2018/12/19	4	30.65	3	30.67	30.75	1	12,609	0.01%
2018/12/18	4	30.70	3	31.02	30.70	1	12,853	0.01%
2018/12/17	3	30.70	0	0.00	30.65	3	12,869	0.02%
2018/12/14	1	31.00	4	31.05	30.75	-3	12,925	-0.02%
2018/12/12	2	30.35	0	0.00	30.35	2	12,868	0.02%
2018/12/11	1	30.15	0	0.00	30.15	1	12,726	0.01%
2018/12/10	4	30.23	0	0.00	30.15	4	12,583	0.03%
2018/12/07	1	30.65	0	0.00	30.55	1	12,512	0.01%
2018/12/06	9	30.63	1	31.20	30.55	8	12,552	0.06%
2018/12/05	2	30.83	2	31.15	31.00	0	12,475	0.00%
2018/12/04	4	31.33	54.2	31.21	31.35	-50.2	12,369	-0.41%
2018/12/03	5	31.39	185	31.48	31.45	-180	12,293	-1.46%	大賣/鉅額交易
2018/11/30	230	30.90	11	31.81	30.90	219	12,015	1.82%	大買/鉅額交易
2018/11/29	6	30.88	1	30.65	30.85	5	11,377	0.04%
2018/11/28	3	30.90	1	30.95	31.10	2	11,210	0.02%
2018/11/27	5	30.94	6	30.92	30.85	-1	11,055	-0.01%
2018/11/26	24	31.40	0	0.00	31.20	24	10,979	0.22%
2018/11/23	4	31.84	0	0.00	31.85	4	10,832	0.04%
2018/11/22	22	31.78	8	31.77	31.70	14	10,775	0.13%
2018/11/21	5	32.74	5	33.00	32.60	0	10,602	0.00%
2018/11/20	3.1	32.91	5	33.15	33.10	-1.9	10,498	-0.02%
2018/11/19	9	33.02	11	33.14	32.85	-2	10,461	-0.02%
2018/11/16	5	32.21	4	32.50	32.55	1	10,410	0.01%
2018/11/15	3	31.87	42	32.33	31.90	-39	10,355	-0.38%
2018/11/14	178	31.82	131	31.85	32.00	47	10,300	0.46%	大買/大賣/
2018/11/13	2	31.35	0	0.00	31.30	2	10,161	0.02%
2018/11/12	3	31.65	4	31.33	31.35	-1	10,092	-0.01%
2018/11/09	0.2	31.10	0	0.00	31.10	0.2	10,032	0.00%
2018/11/08	5	30.92	12	31.20	30.95	-7	10,009	-0.07%
2018/11/07	4.1	31.50	10	31.37	31.15	-5.9	9,901	-0.06%
2018/11/06	6	30.40	0	0.00	30.30	6	9,557	0.06%
2018/11/05	6	30.43	13	30.53	30.55	-7	9,609	-0.07%
2018/11/02	4	30.33	3	30.27	30.55	1	9,579	0.01%
2018/11/01	24	30.21	0	0.00	30.00	24	9,521	0.25%
2018/10/31	1	30.45	2	30.63	30.70	-1	9,368	-0.01%
2018/10/30	17	30.59	17.5	30.11	30.35	-0.5	9,227	-0.01%
2018/10/29	22.2	29.98	28	30.03	30.90	-5.8	8,839	-0.07%
2018/10/26	27	29.67	34	29.84	29.50	-7	8,379	-0.08%
2018/10/25	3	28.97	2	28.95	28.85	1	8,182	0.01%
2018/10/24	8	29.02	20	28.94	29.25	-12	8,066	-0.15%
2018/10/23	8	29.77	4	29.84	29.05	4	8,025	0.05%
2018/10/22	2	29.18	1	29.30	29.15	1	7,724	0.01%
2018/10/19	0	0.00	1	29.60	29.05	-1	7,663	-0.01%
2018/10/18	7	29.41	10	29.23	29.60	-3	7,530	-0.04%
2018/10/16	1	28.05	0	0.00	27.85	1	7,181	0.01%
2018/10/15	6	27.65	0	0.00	27.40	6	7,120	0.08%
2018/10/12	4	28.06	8	27.53	28.40	-4	7,056	-0.06%
2018/10/11	6	27.15	4	27.21	27.05	2	6,948	0.03%
2018/10/09	2	28.65	3	28.53	28.50	-1	6,786	-0.01%
2018/10/08	2	28.45	1	28.55	28.55	1	6,735	0.01%
2018/10/05	3	28.05	29	28.45	28.35	-26	6,666	-0.39%
2018/10/04	5	28.98	14	29.01	28.95	-9	6,444	-0.14%
2018/10/03	5	29.85	5	29.88	29.80	0	6,320	0.00%
2018/10/02	34	29.56	27	29.69	29.50	7	6,271	0.11%
2018/10/01	37	30.26	10	30.06	30.25	27	6,159	0.44%
2018/09/28	35	29.73	12	29.93	29.90	23	6,166	0.37%
2018/09/27	3.1	28.90	2	28.45	29.00	1.1	6,027	0.02%
2018/09/26	26.5	28.22	28	28.20	28.55	-1.5	5,961	-0.03%
2018/09/25	1	27.95	4	27.76	28.05	-3	5,714	-0.05%
2018/09/19	0	0.00	3	26.20	26.15	-3	5,234	-0.06%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/13	0	0.00	3	25.85	25.85	-3	5,079	-0.06%
2018/09/10	0	0.00	4	25.45	25.50	-4	4,982	-0.08%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/08/30	0	0.00	5	25.65	25.65	-5	4,694	-0.11%
2018/08/29	0.3	25.85	0	0.00	25.85	0.3	4,663	0.01%
2018/08/28	0	0.00	4	25.95	26.00	-4	4,641	-0.09%
2018/08/27	0	0.00	1	26.15	26.15	-1	4,598	-0.02%
2018/08/24	0	0.00	8	26.00	26.15	-8	4,600	-0.17%
2018/08/23	0	0.00	1	26.00	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	5	25.88	26.00	-5	4,732	-0.11%
2018/08/21	0	0.00	1	25.45	25.50	-1	4,563	-0.02%
2018/08/14	0	0.00	5	25.15	25.25	-5	4,492	-0.11%
2018/08/13	13	25.32	5	25.31	25.10	8	4,479	0.18%
2018/08/08	0	0.00	11	24.93	25.05	-11	4,309	-0.26%
2018/08/06	3	24.60	0	0.00	24.60	3	4,374	0.07%
2018/08/01	0	0.00	17	24.63	24.60	-17	4,348	-0.39%
2018/07/31	1	24.60	0	0.00	24.85	1	4,281	0.02%
2018/07/30	16	25.06	0	0.00	25.10	16	4,176	0.38%
2018/07/26	0	0.00	4	25.05	25.00	-4	4,053	-0.10%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/23	0	0.00	4	25.10	25.10	-4	4,031	-0.10%
2018/07/18	0	0.00	2	25.10	25.10	-2	3,933	-0.05%
2018/07/17	11	24.91	0	0.00	25.15	11	3,878	0.28%
2018/07/10	0	0.00	3	24.35	24.45	-3	3,628	-0.08%
2018/07/06	4	24.30	2	24.30	24.30	2	3,494	0.06%
2018/06/27	1	23.40	0	0.00	23.40	1	2,816	0.04%
2018/06/25	1	23.40	0	0.00	23.55	1	2,819	0.04%
2018/06/19	1	23.40	1	23.45	23.40	0	2,793	0.00%
2018/06/15	1	23.30	1	23.35	24.10	0	2,748	0.00%
2018/06/14	0	0.00	2	23.30	23.30	-2	2,694	-0.07%
2018/06/07	2	23.78	0	0.00	23.85	2	2,755	0.07%
2018/05/24	0	0.00	2	23.95	23.95	-2	2,299	-0.09%
2018/05/22	0	0.00	5.4	23.75	23.70	-5.4	2,266	-0.24%
2018/05/18	0	0.00	1	23.45	23.50	-1	2,279	-0.04%
2018/05/17	1	23.40	1	23.45	23.40	0	2,309	0.00%
2018/05/15	1	23.60	2	23.45	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	5	23.05	23.35	-5	2,391	-0.21%
2018/05/11	0	0.00	2	22.80	22.85	-2	2,335	-0.09%
2018/05/10	1	22.30	1	22.30	22.30	0	2,311	0.00%
2018/05/07	6	22.40	2	22.40	22.40	4	2,311	0.17%
2018/05/04	2	22.45	0	0.00	22.45	2	2,326	0.09%
2018/05/03	1	22.50	0	0.00	22.50	1	2,346	0.04%
2018/04/24	6	22.60	0	0.00	22.55	6	2,338	0.26%
2018/04/23	1	22.75	7	22.80	22.70	-6	2,366	-0.25%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	0	0.00	3	23.10	23.10	-3	2,375	-0.13%
2018/04/18	12	23.15	1	23.40	23.00	11	2,395	0.46%
2018/04/17	0	0.00	100	22.95	23.20	-100	2,387	-4.19%
2018/04/16	0	0.00	1	22.75	22.80	-1	2,334	-0.04%
2018/04/13	5	22.85	0	0.00	22.85	5	2,343	0.21%
2018/04/10	3	22.47	2	22.50	22.55	1	2,338	0.04%
2018/04/02	2	22.35	0	0.00	22.40	2	2,376	0.08%
2018/03/30	2	22.53	0	0.00	22.60	2	2,416	0.08%
2018/03/29	1	22.35	1	22.30	22.30	0	2,405	0.00%
2018/03/26	0	0.00	100	22.50	22.60	-100	2,378	-4.20%
2018/03/20	3	22.72	0	0.00	22.80	3	2,370	0.13%
2018/03/19	2	22.85	2	22.80	22.85	0	2,367	0.00%
2018/03/16	1	22.80	0	0.00	22.90	1	2,383	0.04%
2018/03/15	0	0.00	6	22.83	22.75	-6	2,348	-0.26%
2018/03/14	80	22.85	0	0.00	22.80	80	2,361	3.39%
2018/03/13	0	0.00	7	22.71	22.75	-7	2,364	-0.30%
2018/03/06	3	22.30	0	0.00	22.25	3	2,385	0.13%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/03/01	3	22.62	0	0.00	22.65	3	2,456	0.12%
2018/02/26	0	0.00	3	22.70	22.65	-3	2,444	-0.12%
2018/02/23	0	0.00	1	22.70	22.75	-1	2,439	-0.04%
2018/02/22	113	22.76	1	22.50	22.70	112	2,508	4.46%	大買/鉅額交易
2018/02/21	3	22.15	0	0.00	22.65	3	2,568	0.12%
2018/02/12	4	21.89	1	21.95	21.85	3	2,607	0.12%
2018/02/09	3	21.95	0	0.00	21.85	3	2,588	0.12%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/07	14	22.10	0	0.00	22.35	14	2,598	0.54%
2018/02/06	8	22.72	0	0.00	22.35	8	2,537	0.32%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/30	0	0.00	3	23.70	23.65	-3	2,499	-0.12%
2018/01/29	9	23.86	0	0.00	23.85	9	2,496	0.36%
2018/01/26	1	23.80	0	0.00	23.90	1	2,481	0.04%
2018/01/22	0.1	23.80	1	23.75	23.80	-0.9	2,478	-0.04%
2018/01/19	3	23.80	0	0.00	23.85	3	2,480	0.12%
2018/01/17	3	23.80	1	24.00	24.00	2	2,446	0.08%
2018/01/15	0.4	23.80	0	0.00	23.80	0.4	2,548	0.02%
2018/01/10	0	0.00	1	23.70	23.80	-1	2,517	-0.04%
2018/01/09	0	0.00	1	23.65	23.70	-1	2,511	-0.04%
2018/01/03	0	0.00	3	23.70	23.70	-3	2,689	-0.11%
2018/01/02	1	23.85	3	23.58	23.65	-2	2,722	-0.07%