台灣高鐵 (2633)-群益金鼎-大甲券商分點個股進出

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
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
2,128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－群益金鼎-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/06/13	13	29.80	0	0.00	29.80	13	3,825	0.34%
2024/06/11	1	29.85	0	0.00	29.80	1	4,030	0.02%
2024/06/06	2	29.83	0	0.00	30.00	2	4,074	0.05%
2024/06/05	1	29.85	0	0.00	29.80	1	4,088	0.02%
2024/06/04	2	29.90	0	0.00	29.80	2	4,067	0.05%
2024/05/31	2	29.90	4	30.00	30.00	-2	4,090	-0.05%
2024/05/30	3	29.72	0	0.00	29.65	3	3,994	0.08%
2024/05/29	11	29.85	0	0.00	29.85	11	3,949	0.28%
2024/05/28	1	30.05	0	0.00	30.00	1	3,945	0.03%
2024/05/27	0	0.00	1	30.05	29.95	-1	4,039	-0.02%
2024/05/20	1	30.55	2	30.55	30.55	-1	3,914	-0.03%
2024/05/17	0	0.00	0.2	30.40	30.40	-0.2	3,912	-0.01%
2024/05/16	0	0.00	2	30.43	30.45	-2	3,879	-0.05%
2024/05/13	0	0.00	6	30.45	30.50	-6	3,764	-0.16%
2024/05/10	0	0.00	4	30.30	30.35	-4	3,707	-0.11%
2024/05/08	0	0.00	7	30.35	30.35	-7	3,694	-0.19%
2024/05/07	6	30.30	0	0.00	30.35	6	3,657	0.16%
2024/05/06	0	0.00	1	30.20	30.50	-1	3,629	-0.03%
2024/05/03	2	30.05	0	0.00	30.05	2	3,529	0.06%
2024/04/30	10	29.90	0	0.00	29.90	10	3,506	0.29%
2024/04/22	0	0.00	10	29.95	29.95	-10	3,554	-0.28%
2024/04/19	1	29.30	0	0.00	29.30	1	3,489	0.03%
2024/04/16	12	29.57	0	0.00	29.55	12	3,313	0.36%
2024/04/02	0	30.20	0	0.00	30.15	0	3,267	0.00%
2024/03/27	2	30.05	0	0.00	30.00	2	3,220	0.06%
2024/03/26	0	0.00	9	30.07	30.00	-9	3,201	-0.28%
2024/03/25	0	0.00	4	30.23	30.10	-4	3,182	-0.13%
2024/03/20	2	29.90	0	0.00	29.75	2	3,177	0.06%
2024/03/19	4	29.94	0	0.00	29.80	4	3,187	0.13%
2024/03/18	1	30.25	2	30.20	30.25	-1	3,123	-0.03%
2024/03/15	0	0.00	0.1	30.00	30.35	-0.1	3,112	0.00%
2024/03/11	0	0.00	10.1	30.00	29.90	-10.1	2,816	-0.36%
2024/03/07	1	29.80	10	29.80	29.70	-9	2,803	-0.32%
2024/03/01	2	29.98	0	0.00	29.90	2	2,870	0.07%
2024/02/29	2.1	29.75	0.1	29.80	30.20	2.1	2,824	0.07%
2024/02/21	0	0.00	1	29.50	29.45	-1	2,677	-0.04%
2024/02/20	2.1	29.40	1	29.35	29.35	1.1	2,686	0.04%
2024/02/16	4	29.30	2	29.35	29.45	2	2,726	0.07%
2024/02/05	0	0.00	1	29.70	29.75	-1	2,630	-0.04%
2024/01/30	0	0.00	2	29.70	29.70	-2	2,649	-0.08%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/22	0	0.00	0.7	29.73	29.70	-0.7	2,807	-0.03%
2024/01/18	3	29.55	0	0.00	29.35	3	2,973	0.10%
2024/01/17	2	29.40	0	0.00	29.30	2	2,977	0.07%
2024/01/16	11	29.85	0	0.00	29.85	11	2,909	0.38%
2024/01/15	1	30.20	0	0.00	30.10	1	2,902	0.03%
2024/01/10	0	0.00	2	30.00	30.10	-2	3,018	-0.07%
2024/01/05	13	30.01	0	0.00	30.15	13	3,060	0.42%
2024/01/04	0	30.40	0	0.00	30.35	0	3,048	0.00%
2023/12/29	0.1	30.65	5	30.65	30.70	-4.9	3,097	-0.16%
2023/12/28	1	30.70	11	30.69	30.65	-10	3,101	-0.32%
2023/12/27	1	30.50	0	0.00	30.50	1	3,075	0.03%
2023/12/26	0	30.40	2	30.45	30.45	-2	3,073	-0.06%
2023/12/25	0.3	30.20	0	0.00	30.35	0.3	3,063	0.01%
2023/12/22	0.1	30.25	1	30.15	30.15	-0.9	3,060	-0.03%
2023/12/20	0	30.25	0	0.00	30.30	0	3,053	0.00%
2023/12/19	0	30.15	0	0.00	30.15	0	3,049	0.00%
2023/12/18	0	30.35	0	0.00	30.15	0	3,105	0.00%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	0	30.40	0	0.00	30.40	0	3,068	0.00%
2023/12/13	0.1	30.43	0	0.00	30.40	0.1	3,054	0.00%
2023/12/12	0	30.45	0	0.00	30.60	0	3,255	0.00%
2023/12/11	0	30.35	0	0.00	30.45	0	3,327	0.00%
2023/12/08	0	30.20	2	30.23	30.20	-2	3,341	-0.06%
2023/12/07	0	30.20	0	0.00	30.15	0	3,341	0.00%
2023/12/06	3	30.20	12	30.20	30.10	-9	3,347	-0.27%
2023/11/30	15	29.95	0	0.00	30.10	15	3,435	0.44%
2023/11/27	3	29.85	0	0.00	29.85	3	3,346	0.09%
2023/11/24	10	29.90	0	0.00	29.90	10	3,334	0.30%
2023/11/22	10	30.20	0	0.00	30.35	10	3,319	0.30%
2023/11/21	0	0.00	2	30.30	30.40	-2	3,343	-0.06%
2023/11/17	1	30.30	0	0.00	30.30	1	3,289	0.03%
2023/11/14	0	0.00	1	30.00	29.95	-1	3,222	-0.03%
2023/11/09	1	29.95	2	30.00	29.85	-1	3,244	-0.03%
2023/11/08	1	30.20	2	30.20	30.25	-1	3,278	-0.03%
2023/11/06	1	30.20	0	0.00	30.15	1	3,295	0.03%
2023/10/31	3	29.42	0	0.00	29.40	3	3,350	0.09%
2023/10/30	0	0.00	2	29.40	29.60	-2	3,424	-0.06%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	6	29.20	2	29.20	29.15	4	3,287	0.12%
2023/10/24	13	29.55	0	0.00	29.40	13	3,171	0.41%
2023/10/17	0	0.00	2	30.25	30.35	-2	3,067	-0.07%
2023/10/12	0	0.00	5	30.25	30.45	-5	3,158	-0.16%
2023/10/11	0	0.00	2	30.05	30.30	-2	3,146	-0.06%
2023/10/02	3	30.40	0	0.00	30.30	3	3,350	0.09%
2023/09/22	0	0.00	11	29.96	30.10	-11	3,581	-0.31%
2023/09/21	6	29.92	0	0.00	29.85	6	3,596	0.17%
2023/09/15	0	0.00	7	31.04	30.80	-7	3,581	-0.20%
2023/09/14	0	0.00	2	30.30	30.55	-2	3,402	-0.06%
2023/09/13	4	30.00	1	30.05	30.25	3	3,336	0.09%
2023/09/08	0	0.00	2.1	29.60	29.45	-2.1	3,406	-0.06%
2023/09/06	3	29.70	0	0.00	29.55	3	3,467	0.09%
2023/09/05	1	29.70	0	0.00	29.75	1	3,470	0.03%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/09/01	0	0.00	1	29.95	29.95	-1	3,435	-0.03%
2023/08/31	1	29.90	1	29.90	29.75	0	3,461	0.00%
2023/08/28	1	29.70	0	0.00	29.50	1	3,485	0.03%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/23	1	29.45	4	29.40	29.45	-3	3,763	-0.08%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/14	1	29.40	0	0.00	29.25	1	4,345	0.02%
2023/08/10	1	29.75	1	29.70	29.70	0	4,863	0.00%
2023/08/09	0	30.05	1	29.95	29.90	-1	5,045	-0.02%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	1	29.81	0	0.00	29.90	1	5,030	0.02%
2023/08/04	2	29.83	0	0.00	29.80	2	5,035	0.04%
2023/08/02	5	30.04	0	0.00	29.95	5	4,979	0.10%
2023/07/28	2	30.15	0	0.00	30.15	2	4,931	0.04%
2023/07/27	1	30.30	4	30.35	30.30	-3	4,914	-0.06%
2023/07/26	1	30.35	0	0.00	30.15	1	4,939	0.02%
2023/07/25	0	30.20	1	30.20	30.05	-1	4,970	-0.02%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/19	8	30.44	0	0.00	30.25	8	4,985	0.16%
2023/07/18	0.1	30.30	7	30.05	30.25	-6.9	4,982	-0.14%
2023/07/14	0	30.45	0	0.00	30.25	0	4,967	0.00%
2023/07/12	2	30.75	3	30.70	30.80	-1	4,956	-0.02%
2023/07/10	4	31.18	0	0.00	31.20	4	5,036	0.08%
2023/07/07	1	31.10	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	32.00	0	0.00	31.55	1	4,966	0.02%
2023/07/04	0	32.35	1	32.30	32.25	-1	4,854	-0.02%
2023/06/30	4	32.11	0	0.00	32.15	4	4,865	0.08%
2023/06/29	1	32.15	0	0.00	32.10	1	4,832	0.02%
2023/06/28	0	0.00	4	32.10	32.15	-4	4,837	-0.08%
2023/06/27	0	0.00	1	32.30	32.25	-1	4,796	-0.02%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/21	1	32.60	0	0.00	32.60	1	4,828	0.02%
2023/06/16	1	32.40	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1	32.35	0	0.00	32.50	1	4,829	0.02%
2023/06/14	1	32.50	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0	32.55	2	32.58	32.60	-2	4,904	-0.04%
2023/06/12	0	0.00	1.1	32.57	32.50	-1.1	4,936	-0.02%
2023/06/08	2	32.58	2	32.65	32.70	0	4,955	0.00%
2023/06/07	0	0.00	0	33.00	33.00	0	5,038	0.00%
2023/06/06	6	32.98	0	32.95	33.00	6	5,064	0.12%
2023/06/05	4	32.90	2	32.80	32.80	2	5,112	0.04%
2023/06/02	5	32.94	2	32.90	33.00	3	5,175	0.06%
2023/06/01	1	32.55	2	32.60	32.65	-1	5,288	-0.02%
2023/05/31	2	32.60	2	32.50	32.55	0	5,290	0.00%
2023/05/30	0	0.00	3	32.70	32.75	-3	5,108	-0.06%
2023/05/29	1	32.35	3	32.37	32.40	-2	5,129	-0.04%
2023/05/26	2	32.58	0	0.00	32.60	2	5,127	0.04%
2023/05/25	2	32.95	4	32.90	32.90	-2	5,117	-0.04%
2023/05/24	1	33.10	3	33.05	33.20	-2	5,080	-0.04%
2023/05/22	0	0.00	7	32.84	32.95	-7	4,966	-0.14%
2023/05/19	1	32.70	0	0.00	32.60	1	4,902	0.02%
2023/05/18	1	33.39	5	32.77	32.70	-4	4,814	-0.08%
2023/05/17	0	0.00	3	32.60	33.30	-3	4,601	-0.07%
2023/05/16	5	32.22	4	32.34	32.25	1	4,258	0.02%
2023/05/15	2	31.83	0.3	31.80	31.80	1.7	4,032	0.04%
2023/05/12	1.1	30.86	0	0.00	30.90	1.1	3,819	0.03%
2023/05/10	0	0.00	4.4	31.00	30.95	-4.4	3,817	-0.12%
2023/05/09	1	31.05	4	31.05	31.15	-3	3,819	-0.08%
2023/05/08	0	0.00	3	31.20	31.25	-3	3,838	-0.08%
2023/05/05	0	0.00	4	31.10	31.00	-4	3,838	-0.10%
2023/05/04	0	0.00	5	31.15	31.20	-5	3,881	-0.13%
2023/05/02	3	31.20	0	0.00	31.20	3	3,976	0.08%
2023/04/28	0.1	30.90	24	30.95	31.05	-24	4,043	-0.59%
2023/04/27	23.1	30.80	0	0.00	30.85	23.1	4,047	0.57%
2023/04/26	0	30.80	0	0.00	30.85	0	4,057	0.00%
2023/04/25	0	0.00	0.2	30.70	30.75	-0.2	4,088	0.00%
2023/04/24	0.1	30.95	0	0.00	30.95	0.1	4,096	0.00%
2023/04/19	8	30.70	0	0.00	30.75	8	4,138	0.19%
2023/04/18	0	0.00	16	31.06	31.10	-16	4,123	-0.39%
2023/04/17	0.1	31.00	8	31.05	31.15	-7.9	4,101	-0.19%
2023/04/14	1	30.75	2	30.90	30.90	-1	4,034	-0.02%
2023/04/13	0.1	30.95	2	30.90	30.90	-1.9	4,011	-0.05%
2023/04/11	2	30.35	31	30.34	30.40	-29	3,856	-0.75%
2023/04/10	2	30.18	0	0.00	30.15	2	3,798	0.05%
2023/04/06	0	30.30	4	30.20	30.20	-4	3,799	-0.10%
2023/03/31	2	30.20	2	30.25	30.25	0	3,790	0.00%
2023/03/30	1	30.25	0	0.00	30.15	1	3,775	0.03%
2023/03/29	0	0.00	50	29.95	30.00	-50	3,786	-1.32%
2023/03/28	2	29.83	0.3	29.95	29.90	1.7	3,785	0.04%
2023/03/27	1	30.15	0.5	30.00	30.00	0.5	3,851	0.01%
2023/03/24	3	29.93	0	0.00	30.05	3	3,939	0.08%
2023/03/23	1.1	29.95	1	30.00	30.00	0.1	4,014	0.00%
2023/03/22	3	29.65	0	0.00	29.55	3	4,040	0.07%
2023/03/21	1.2	29.71	0	0.00	29.60	1.2	4,074	0.03%
2023/03/20	1	29.50	0	0.00	29.50	1	4,093	0.02%
2023/03/17	1	29.40	0	0.00	29.40	1	4,116	0.02%
2023/03/16	10	29.12	4	29.29	29.20	6	4,021	0.15%
2023/03/15	2	29.50	0	0.00	29.50	2	4,017	0.05%
2023/03/14	2	29.63	27	29.50	29.60	-25	3,989	-0.63%
2023/03/13	0	0.00	5	29.83	29.95	-5	3,978	-0.13%
2023/03/10	8	29.91	0	0.00	29.90	8	3,968	0.20%
2023/03/09	25	30.37	3.2	30.40	30.35	21.9	3,903	0.56%
2023/03/08	2	30.48	5	30.45	30.50	-3	3,970	-0.08%
2023/03/07	20.1	30.45	1	30.40	30.35	19.1	3,919	0.49%
2023/03/06	4	30.00	5	29.94	30.05	-1	3,871	-0.03%
2023/03/03	8	29.46	12	29.46	29.45	-4	3,761	-0.11%
2023/03/02	5	29.25	0	0.00	29.35	5	3,760	0.13%
2023/03/01	5	29.40	0.1	29.40	29.30	4.9	3,740	0.13%
2023/02/24	2.5	29.36	10.1	29.40	29.40	-7.6	3,679	-0.21%
2023/02/23	24	29.25	10	29.30	29.25	14	3,633	0.39%
2023/02/21	2	29.20	10.2	29.25	29.25	-8.2	3,602	-0.23%
2023/02/20	1	29.30	0	0.00	29.30	1	3,659	0.03%
2023/02/17	0.1	29.05	0	0.00	29.05	0.1	3,672	0.00%
2023/02/16	2	29.03	0	0.00	29.00	2	3,748	0.05%
2023/02/15	2	29.10	0	0.00	28.95	2	3,807	0.05%
2023/02/14	0.1	29.15	0	0.00	29.00	0.1	3,792	0.00%
2023/02/13	0.1	29.05	0	0.00	28.95	0.1	3,800	0.00%
2023/02/10	1	28.85	0	0.00	28.90	1	3,810	0.03%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/08	0.1	29.08	0	0.00	28.95	0.1	3,795	0.00%
2023/02/07	1	28.90	0	0.00	28.90	1	3,793	0.03%
2023/02/06	0	29.30	0	0.00	29.10	0	3,752	0.00%
2023/02/01	2	29.35	0	0.00	29.35	2	3,665	0.05%
2023/01/31	0.1	29.10	0	0.00	29.20	0.1	3,621	0.00%
2023/01/30	0.1	29.15	1	29.25	29.20	-0.9	3,560	-0.03%
2023/01/16	2	28.90	0	0.00	28.95	2	3,432	0.06%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/11	0	29.20	0	0.00	28.90	0	3,418	0.00%
2023/01/10	0	29.20	2	29.28	29.30	-2	3,432	-0.06%
2023/01/09	0	0.00	16	29.25	29.20	-16	3,422	-0.47%
2023/01/06	0	29.00	1	29.05	29.00	-1	3,411	-0.03%
2023/01/04	0	28.90	0	0.00	28.85	0	3,409	0.00%
2023/01/03	5	28.55	0	0.00	28.80	5	3,430	0.15%
2022/12/19	12	29.13	10	28.95	29.05	2	3,608	0.06%
2022/12/16	2	28.80	0	0.00	29.45	2	3,553	0.06%
2022/12/15	4	28.95	15	29.13	29.15	-11	3,477	-0.32%
2022/12/14	4	28.88	0	0.00	28.95	4	3,395	0.12%
2022/12/08	0	28.25	0	0.00	28.30	0	3,376	0.00%
2022/12/07	0	28.35	0	0.00	28.30	0	3,382	0.00%
2022/12/06	5	28.40	0	0.00	28.30	5	3,387	0.15%
2022/12/05	0.5	28.80	25	28.80	28.65	-24.5	3,377	-0.73%
2022/12/02	0	28.60	0	0.00	28.60	0	3,343	0.00%
2022/12/01	0	28.65	0	0.00	28.65	0	3,334	0.00%
2022/11/30	0	0.00	0.2	28.95	28.95	-0.2	3,289	-0.01%
2022/11/29	0	28.35	0	0.00	28.40	0	3,165	0.00%
2022/11/28	0	28.30	25	28.10	28.05	-25	3,149	-0.79%
2022/11/25	25.1	28.45	0	0.00	28.55	25.1	3,126	0.80%
2022/11/23	0	28.05	0	0.00	28.00	0	3,102	0.00%
2022/11/22	0	28.00	0	0.00	27.95	0	3,121	0.00%
2022/11/21	0.2	28.00	0	0.00	27.90	0.2	3,138	0.01%
2022/11/16	5	28.40	0	0.00	28.20	5	3,105	0.16%
2022/11/14	8	28.47	0	0.00	28.60	8	3,029	0.27%
2022/11/11	6	28.15	0	0.00	28.20	6	2,955	0.20%
2022/11/08	0	27.95	0	0.00	28.05	0	2,887	0.00%
2022/10/26	15	27.63	0	0.00	27.80	15	2,983	0.50%
2022/10/19	1	27.99	0	0.00	27.55	1	2,947	0.04%
2022/10/18	2	27.85	0	0.00	28.15	2	2,920	0.07%
2022/10/17	0	27.65	3	27.60	27.35	-3	2,884	-0.10%
2022/10/13	0	27.80	0	0.00	27.60	0	2,913	0.00%
2022/10/12	0.1	28.40	0	0.00	28.40	0.1	2,906	0.00%
2022/10/05	5	28.55	0	0.00	28.55	5	3,220	0.16%
2022/10/04	25	28.47	0	0.00	28.55	25	3,260	0.77%
2022/10/03	0	28.40	0	0.00	28.45	0	3,236	0.00%
2022/09/29	1.1	28.01	0	0.00	28.25	1.1	3,301	0.03%
2022/09/28	0.1	28.05	0	0.00	28.00	0.1	3,310	0.00%
2022/09/26	1.1	27.88	0.2	28.15	27.90	0.9	3,288	0.03%
2022/09/23	0.2	28.55	0	0.00	28.35	0.2	3,270	0.01%
2022/09/22	0	0.00	10.5	28.50	28.50	-10.5	3,303	-0.32%
2022/09/19	0	28.75	0	0.00	28.60	0	3,307	0.00%
2022/09/16	0	28.75	0	0.00	29.15	0	3,333	0.00%
2022/09/07	5	28.20	0	0.00	28.45	5	3,213	0.16%
2022/09/01	0	28.80	0	0.00	28.70	0	3,230	0.00%
2022/08/31	0	28.80	0	0.00	29.20	0	3,233	0.00%
2022/08/25	0.1	28.83	0	0.00	28.75	0.1	3,218	0.00%
2022/08/19	4	28.90	0	0.00	29.20	4	3,485	0.11%
2022/08/18	0	28.85	0	0.00	29.05	0	3,502	0.00%
2022/08/16	0	28.95	0	0.00	28.95	0	3,534	0.00%
2022/08/15	0	28.95	0	0.00	28.90	0	3,592	0.00%
2022/08/12	0	28.90	0	28.90	28.85	0	3,616	0.00%
2022/08/11	0	28.90	10	28.93	28.95	-10	3,650	-0.27%
2022/08/10	0	0.00	41	28.76	28.70	-41	3,682	-1.11%
2022/08/09	2	29.05	0	0.00	29.05	2	3,716	0.05%
2022/08/08	0.1	28.90	0	0.00	28.75	0.1	3,734	0.00%
2022/08/05	0	0.00	4	29.05	28.90	-4	3,775	-0.11%
2022/08/04	7	28.34	0	0.00	28.45	7	3,853	0.18%
2022/08/03	0	28.90	0	0.00	28.70	0	3,867	0.00%
2022/08/01	0	29.05	0	0.00	29.00	0	3,926	0.00%
2022/07/29	0	0.00	3	29.40	29.25	-3	3,954	-0.08%
2022/07/28	10	29.15	7	29.15	29.15	3	3,950	0.08%
2022/07/26	0	0.00	5	29.30	29.00	-5	3,959	-0.13%
2022/07/25	0	0.00	2	29.30	29.30	-2	3,988	-0.05%
2022/07/22	0.1	29.20	0	0.00	29.25	0.1	4,020	0.00%
2022/07/20	6	29.22	0	0.00	29.00	6	4,029	0.15%
2022/07/19	5	29.35	18	29.52	29.35	-13	4,022	-0.32%
2022/07/18	5	29.20	3	29.10	29.45	2	3,999	0.05%
2022/07/15	17	29.37	0	0.00	29.30	17	3,957	0.43%
2022/07/14	6	29.30	10	29.20	29.30	-4	3,930	-0.10%
2022/07/12	16	28.63	1	28.65	28.65	15	3,668	0.41%
2022/07/11	0	0.00	2	28.45	28.55	-2	3,618	-0.06%
2022/07/07	0	0.00	3	28.10	28.10	-3	3,567	-0.08%
2022/07/06	1	27.45	0	0.00	27.65	1	3,530	0.03%
2022/07/01	0.1	27.98	30	27.80	27.55	-29.9	3,549	-0.84%
2022/06/30	0	28.20	0	0.00	28.05	0	3,563	0.00%
2022/06/29	4	28.20	0	0.00	28.45	4	3,525	0.11%
2022/06/27	29	28.35	0	0.00	28.15	29	3,517	0.82%
2022/06/23	0	0.00	20.2	27.80	27.50	-20.2	3,434	-0.59%
2022/06/22	0.2	27.70	0	0.00	27.70	0.2	3,415	0.01%
2022/06/21	0	0.00	3	27.55	27.70	-3	3,424	-0.09%
2022/06/20	3.1	27.36	0	0.00	27.35	3.1	3,416	0.09%
2022/06/17	0.2	27.51	0	0.00	27.75	0.2	3,406	0.00%
2022/06/16	0	27.80	0	0.00	27.70	0	3,369	0.00%
2022/06/14	0	27.45	0	0.00	27.50	0	3,504	0.00%
2022/06/13	1	27.55	34	27.55	27.50	-33	3,501	-0.94%
2022/06/08	3	27.85	0	0.00	27.80	3	3,466	0.09%
2022/06/07	0	28.10	0	0.00	27.90	0	3,443	0.00%
2022/06/06	6	28.05	0	0.00	28.20	6	3,439	0.17%
2022/06/02	0.1	27.93	2	28.00	28.15	-1.9	3,523	-0.05%
2022/06/01	25	27.84	0	0.00	27.80	25	3,619	0.69%
2022/05/31	0	0.00	3	28.05	27.70	-3	3,647	-0.08%
2022/05/30	9	28.29	0	0.00	28.25	9	3,484	0.26%
2022/05/26	10	28.05	0	0.00	27.75	10	3,500	0.29%
2022/05/24	6.1	27.87	1	27.75	27.75	5.1	3,611	0.14%
2022/05/19	1	27.25	0	0.00	27.55	1	3,589	0.03%
2022/05/17	5	27.15	11	27.30	27.15	-6	3,719	-0.16%
2022/05/16	6	27.07	0	0.00	27.10	6	3,691	0.16%
2022/05/12	13	26.81	0	0.00	26.30	13	3,646	0.36%
2022/05/09	0	0.00	2.4	27.31	27.25	-2.4	3,507	-0.07%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/05/05	0	28.05	0	0.00	28.00	0	3,529	0.00%
2022/05/04	0	28.05	0	0.00	27.95	0	3,547	0.00%
2022/05/03	11	27.86	0	0.00	27.85	11	3,652	0.30%
2022/04/29	0	28.15	0	0.00	28.00	0	3,684	0.00%
2022/04/26	0	28.25	0	0.00	28.25	0	3,831	0.00%
2022/04/25	2	28.10	94	28.10	28.20	-92	3,857	-2.38%
2022/04/22	0	0.00	5	28.45	28.55	-5	3,853	-0.13%
2022/04/21	1	28.55	0	0.00	28.45	1	3,843	0.03%
2022/04/19	5	28.30	0	0.00	28.30	5	3,828	0.13%
2022/04/13	2	28.50	0	0.00	28.65	2	3,838	0.05%
2022/04/12	1	28.15	0	0.00	28.35	1	3,810	0.03%
2022/04/11	4	28.25	0	0.00	28.30	4	3,797	0.11%
2022/04/07	0	28.70	0	0.00	28.45	0	3,739	0.00%
2022/04/06	0	28.85	0	0.00	28.70	0	3,716	0.00%
2022/04/01	0	28.75	0	0.00	28.65	0	3,728	0.00%
2022/03/30	1	29.10	2	29.10	29.10	-1	3,725	-0.03%
2022/03/29	0	28.85	0	0.00	28.90	0	3,695	0.00%
2022/03/23	90	29.18	0	0.00	29.20	90	3,802	2.37%
2022/03/21	0.1	29.15	0	0.00	29.10	0.1	3,894	0.00%
2022/03/18	0.1	28.98	0	0.00	29.65	0.1	3,911	0.00%
2022/03/17	1	28.85	0	0.00	28.90	1	3,868	0.03%
2022/03/09	1	28.20	0	0.00	28.20	1	3,972	0.03%
2022/03/08	0	28.30	0	0.00	28.05	0	4,013	0.00%
2022/03/07	0.1	28.65	0	0.00	28.50	0.1	3,964	0.00%
2022/03/03	0	0.00	1	29.25	29.35	-1	4,174	-0.02%
2022/03/01	1	29.50	0	0.00	29.50	1	4,511	0.02%
2022/02/24	3	29.25	6	29.25	29.00	-3	4,470	-0.07%
2022/02/23	0	0.00	1	29.20	29.15	-1	4,498	-0.02%
2022/02/21	2	29.40	0	0.00	29.30	2	4,613	0.04%
2022/02/18	0	0.00	3	29.50	29.45	-3	4,726	-0.06%
2022/02/17	5	29.20	3	29.45	29.50	2	4,710	0.04%
2022/02/16	1	29.15	1	29.05	29.05	0	4,603	0.00%
2022/02/09	1	28.65	1	28.90	29.15	0	4,741	0.00%
2022/02/08	0	28.70	4	28.65	28.60	-4	4,712	-0.08%
2022/02/07	3	28.40	0	0.00	28.40	3	4,703	0.06%
2022/01/26	0.1	28.45	16	28.15	28.45	-15.9	4,655	-0.34%
2022/01/25	2	28.25	0	0.00	28.15	2	4,681	0.04%
2022/01/24	0	0.00	2	28.25	28.45	-2	4,593	-0.04%
2022/01/21	1	28.65	0	0.00	28.55	1	4,594	0.02%
2022/01/20	0	0.00	2	28.90	28.85	-2	4,513	-0.04%
2022/01/19	4	28.76	0	0.00	28.80	4	4,486	0.09%
2022/01/10	1	29.20	1	29.25	29.20	0	4,374	0.00%
2022/01/03	0	0.00	6	29.31	29.40	-6	4,446	-0.13%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/28	6	29.58	1.8	29.57	29.60	4.2	4,531	0.09%
2021/12/23	1	29.45	1	29.35	29.35	0	4,633	0.00%
2021/12/22	1	29.40	1	29.35	29.35	0	4,658	0.00%
2021/12/16	1	29.20	1	29.40	29.45	0	4,569	0.00%
2021/12/15	4	29.20	1	29.25	29.15	3	4,654	0.06%
2021/12/13	4	29.69	0	0.00	29.50	4	4,694	0.09%
2021/12/09	1	29.85	3	29.88	29.90	-2	4,645	-0.04%
2021/12/08	1	29.85	26	29.65	29.75	-25	4,602	-0.54%
2021/12/07	1	29.50	15	29.50	29.65	-14	4,572	-0.31%
2021/12/06	2	29.60	1	29.55	29.55	1	4,555	0.02%
2021/12/03	29	29.84	1	29.65	29.65	28	4,539	0.62%
2021/11/30	2	29.60	2	29.65	29.65	0	4,428	0.00%
2021/11/29	6	29.66	0	0.00	29.50	6	4,170	0.14%
2021/11/26	6	30.27	31	30.55	30.05	-25	4,078	-0.61%
2021/11/25	8	30.22	1	30.25	30.60	7	3,994	0.18%
2021/11/24	1	29.70	1	29.95	29.95	0	3,739	0.00%
2021/11/23	1	29.80	1	29.60	29.60	0	3,665	0.00%
2021/11/22	29	29.69	1	29.55	29.70	28	3,635	0.77%
2021/11/19	8	29.49	3	29.60	29.40	5	3,579	0.14%
2021/11/18	3	29.23	3	29.30	29.35	0	3,531	0.00%
2021/11/17	2	29.18	2	29.20	29.20	0	3,482	0.00%
2021/11/16	5	29.11	1	29.15	29.15	4	3,409	0.12%
2021/11/15	21	29.10	1	29.10	29.15	20	3,440	0.58%
2021/11/12	8	29.18	3	29.20	29.20	5	3,471	0.14%
2021/11/11	1	29.25	1	29.20	29.20	0	3,512	0.00%
2021/11/10	1	29.25	1	29.25	29.25	0	3,582	0.00%
2021/11/09	2	29.15	9	29.35	29.35	-7	3,603	-0.19%
2021/11/08	3	29.05	3	29.10	29.15	0	3,517	0.00%
2021/11/05	1	28.95	1	29.05	29.05	0	3,502	0.00%
2021/11/04	1	29.00	1	28.95	29.00	0	3,519	0.00%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/11/01	2	29.10	1.1	29.01	29.00	0.9	3,435	0.03%
2021/10/29	29	28.90	1	29.00	29.05	28	3,419	0.82%
2021/10/28	10	29.03	0	0.00	29.05	10	3,380	0.30%
2021/10/27	2	29.10	0	0.00	29.10	2	3,384	0.06%
2021/10/26	1	29.25	1	29.25	29.25	0	3,395	0.00%
2021/10/22	5	29.25	0	0.00	29.30	5	3,456	0.14%
2021/10/19	1	29.35	0	0.00	29.35	1	3,699	0.03%
2021/10/14	0.1	29.00	0	0.00	28.85	0.1	3,685	0.00%
2021/10/13	0	0.00	2	28.95	28.85	-2	3,701	-0.05%
2021/10/12	0	29.05	0	0.00	28.85	0	3,718	0.00%
2021/10/08	2	29.15	0	0.00	29.10	2	3,685	0.05%
2021/10/07	10	29.15	0	0.00	29.15	10	3,704	0.27%
2021/10/06	0	29.00	0	0.00	28.85	0	3,682	0.00%
2021/10/05	5	29.00	5	29.05	29.00	0	3,641	0.00%
2021/10/04	0	29.15	0	0.00	29.00	0	3,646	0.00%
2021/10/01	1	29.35	0	0.00	29.20	1	3,611	0.03%
2021/09/28	1	29.85	1	29.90	29.90	0	3,602	0.00%
2021/09/24	1	29.90	1	29.95	29.95	0	3,633	0.00%
2021/09/23	1	29.60	1	29.70	29.85	0	3,657	0.00%
2021/09/22	0	0.00	2	29.20	29.35	-2	3,673	-0.05%
2021/09/16	1	30.00	1	30.00	29.95	0	3,480	0.00%
2021/09/15	1	29.90	1	30.00	30.00	0	3,484	0.00%
2021/09/14	1	29.85	1	29.90	29.90	0	3,537	0.00%
2021/09/13	1	29.75	1	29.75	29.70	0	3,596	0.00%
2021/09/10	0	0.00	1	29.65	29.75	-1	3,691	-0.03%
2021/09/09	1	29.45	4	29.50	29.40	-3	3,982	-0.08%
2021/09/08	0	0.00	1	29.65	29.65	-1	4,007	-0.02%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	2	30.00	30.05	-2	4,038	-0.05%
2021/09/01	10	30.15	2	30.10	30.15	8	4,071	0.20%
2021/08/31	0	0.00	14	30.01	30.20	-14	4,111	-0.34%
2021/08/30	22	29.85	4	29.99	30.00	18	4,102	0.44%
2021/08/27	1	29.90	1	29.90	29.90	0	4,114	0.00%
2021/08/26	2	29.68	1	29.65	29.90	1	4,147	0.02%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/20	1	28.86	0	0.00	28.80	1	4,336	0.02%
2021/08/19	3	28.97	0	0.00	29.05	3	4,446	0.07%
2021/08/16	6	29.22	1	29.30	29.10	5	4,374	0.11%
2021/08/13	10	29.90	1	29.95	30.00	9	4,365	0.21%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/10	1	29.90	0	0.00	29.95	1	4,522	0.02%
2021/08/06	1	30.45	1	30.25	30.25	0	4,778	0.00%
2021/08/05	1	30.30	1	30.30	30.45	0	4,968	0.00%
2021/08/04	1	30.25	1	30.35	30.35	0	5,269	0.00%
2021/08/03	1	30.15	3	30.35	30.40	-2	5,437	-0.04%
2021/08/02	3	30.13	1	30.30	30.35	2	5,501	0.04%
2021/07/30	1	30.30	1	30.20	30.35	0	5,530	0.00%
2021/07/29	0	0.00	1	30.15	30.40	-1	5,575	-0.02%
2021/07/28	1	30.15	1	29.85	29.90	0	5,600	0.00%
2021/07/27	1	30.40	1	30.15	30.15	0	5,673	0.00%
2021/07/26	4	30.56	0	0.00	30.55	4	5,761	0.07%
2021/07/23	2	30.35	10	30.73	30.90	-8	5,757	-0.14%
2021/07/22	1	30.00	2	30.05	30.10	-1	5,656	-0.02%
2021/07/21	1	30.00	2	29.88	29.85	-1	5,693	-0.02%
2021/07/20	10	30.00	0	0.00	29.95	10	5,753	0.17%
2021/07/19	2	29.90	2	30.10	30.15	0	5,792	0.00%
2021/07/16	1	29.85	1	29.95	29.90	0	5,893	0.00%
2021/07/15	3	29.77	4	29.85	29.85	-1	5,958	-0.02%
2021/07/14	3	29.75	1	29.70	29.70	2	6,122	0.03%
2021/07/12	2	29.95	3	29.72	29.70	-1	6,279	-0.02%
2021/07/09	4	29.85	5	29.77	29.85	-1	6,341	-0.02%
2021/07/08	4	29.94	4	29.94	29.95	0	6,355	0.00%
2021/07/07	1	29.90	1	29.80	29.90	0	6,382	0.00%
2021/07/06	1	29.95	3	29.97	29.95	-2	6,432	-0.03%
2021/07/02	5	29.80	1	29.75	29.80	4	6,506	0.06%
2021/07/01	8	29.83	0	0.00	29.90	8	6,520	0.12%
2021/06/30	7	29.90	2	29.90	29.90	5	6,573	0.08%
2021/06/29	0	29.90	0	0.00	30.00	0	6,648	0.00%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/25	4	29.95	4	30.05	30.05	0	6,797	0.00%
2021/06/24	1	30.00	1	29.95	29.95	0	6,815	0.00%
2021/06/23	5	29.90	6	29.98	30.00	-1	6,835	-0.01%
2021/06/18	5	29.16	1	29.00	29.00	4	6,780	0.06%
2021/06/16	2	29.78	2	29.55	29.55	0	6,722	0.00%
2021/06/15	1	29.80	1	29.85	29.75	0	6,819	0.00%
2021/06/11	3	29.55	5	29.67	29.65	-2	6,886	-0.03%
2021/06/10	1	29.35	5	29.44	29.40	-4	6,918	-0.06%
2021/06/09	1	29.15	1	29.20	29.35	0	6,951	0.00%
2021/06/08	3	29.20	0	0.00	29.15	3	6,975	0.04%
2021/06/03	3	30.10	3	30.20	30.15	0	7,030	0.00%
2021/06/02	3	29.95	5	30.07	30.20	-2	7,036	-0.03%
2021/06/01	3	29.45	4	29.71	29.95	-1	7,048	-0.01%
2021/05/31	7	29.14	10	29.21	29.45	-3	7,120	-0.04%
2021/05/28	1	29.00	4	29.00	28.90	-3	7,173	-0.04%
2021/05/26	10	28.24	5	28.30	28.25	5	7,304	0.07%
2021/05/21	2	28.05	2	28.40	28.10	0	7,633	0.00%
2021/05/20	5	28.09	0	0.00	28.15	5	7,651	0.07%
2021/05/19	13	28.22	6	28.40	28.50	7	7,659	0.09%
2021/05/18	2	27.69	2	27.75	27.85	0	7,698	0.00%
2021/05/17	22.1	26.82	3	27.10	27.00	19.1	7,688	0.25%
2021/05/14	1.1	28.37	1	28.60	28.85	0.1	7,554	0.00%
2021/05/13	5	27.90	0	0.00	28.30	5	7,532	0.07%
2021/05/12	3.2	29.22	0	0.00	28.65	3.2	7,417	0.04%
2021/05/11	1.1	30.38	2	30.10	30.10	-0.9	7,151	-0.01%
2021/05/10	3	31.15	3	31.25	31.25	0	7,034	0.00%
2021/05/07	5	30.60	6	30.94	31.00	-1	7,155	-0.01%
2021/05/06	3	30.50	2	30.50	30.60	1	7,185	0.01%
2021/05/05	0	30.50	2	30.55	30.55	-2	7,199	-0.03%
2021/05/04	0	30.55	0	0.00	30.35	0	7,239	0.00%
2021/05/03	7	30.99	2	30.90	30.75	5	7,182	0.07%
2021/04/29	6	31.35	1	31.45	31.45	5	7,163	0.07%
2021/04/28	9	31.40	9	31.40	31.40	0	7,180	0.00%
2021/04/27	6	31.34	5	31.35	31.35	1	7,400	0.01%
2021/04/26	0	31.25	0	0.00	31.35	0	7,451	0.00%
2021/04/23	10	31.05	0	0.00	31.20	10	7,490	0.13%
2021/04/22	12	31.13	1	31.40	31.25	11	7,521	0.15%
2021/04/21	4	31.49	4	31.46	31.35	0	7,460	0.00%
2021/04/20	6	31.28	6	31.54	31.55	0	7,485	0.00%
2021/04/19	3.1	31.14	3	31.10	31.25	0.1	7,449	0.00%
2021/04/16	7	30.72	2	30.80	30.90	5	7,421	0.07%
2021/04/15	1	30.65	4	30.60	30.60	-3	7,513	-0.04%
2021/04/14	1	30.70	1	30.60	30.65	0	7,534	0.00%
2021/04/13	6	30.85	5	30.70	30.70	1	7,633	0.01%
2021/04/12	0	0.00	2	30.80	30.85	-2	7,651	-0.03%
2021/04/09	1	30.95	1	30.90	30.90	0	7,706	0.00%
2021/04/08	2	30.90	0	0.00	31.00	2	7,763	0.03%
2021/04/01	1	31.45	14	31.14	31.10	-13	7,933	-0.16%
2021/03/31	1	31.10	2	31.35	31.45	-1	7,876	-0.01%
2021/03/30	0	0.00	4	30.95	31.00	-4	7,810	-0.05%
2021/03/29	10	30.75	0	0.00	30.85	10	7,880	0.13%
2021/03/26	3	30.57	1	30.55	30.50	2	7,962	0.03%
2021/03/25	11	30.55	0	0.00	30.60	11	8,025	0.14%
2021/03/24	2	30.55	1	30.50	30.70	1	8,075	0.01%
2021/03/23	9	30.63	0	0.00	30.55	9	8,033	0.11%
2021/03/22	7	30.82	0	0.00	30.75	7	8,075	0.09%
2021/03/19	0.2	30.65	0	0.00	31.20	0.2	8,107	0.00%
2021/03/18	3	30.90	0	0.00	30.80	3	8,015	0.04%
2021/03/15	0	0.00	1	30.65	30.70	-1	8,046	-0.01%
2021/03/12	3	30.72	2	30.75	30.80	1	8,125	0.01%
2021/03/11	3	30.90	3	30.85	30.85	0	8,197	0.00%
2021/03/10	1	30.75	1	30.75	30.75	0	8,288	0.00%
2021/03/09	3	30.80	10	30.75	30.75	-7	8,363	-0.08%
2021/03/04	7	30.74	5	30.40	30.40	2	8,620	0.02%
2021/03/03	0	0.00	2	31.00	31.00	-2	8,552	-0.02%
2021/02/26	10	30.70	1	30.75	30.15	9	8,495	0.11%
2021/02/25	3	30.88	4	30.93	31.00	-1	8,286	-0.01%
2021/02/24	4	30.78	3	30.60	30.65	1	8,213	0.01%
2021/02/23	3	30.35	8	30.52	30.70	-5	8,214	-0.06%
2021/02/22	2	30.20	0	0.00	30.05	2	8,151	0.02%
2021/02/18	1	29.95	6	29.95	29.85	-5	8,177	-0.06%
2021/02/17	3	29.57	1	29.30	29.80	2	8,166	0.02%
2021/02/05	2	29.28	1	29.35	29.40	1	8,095	0.01%
2021/02/04	2	28.90	0	0.00	29.20	2	8,069	0.02%
2021/02/02	1	28.60	0.6	28.95	29.15	0.4	8,300	0.00%
2021/02/01	1	28.80	3	28.80	28.80	-2	8,314	-0.02%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/27	6	29.53	1	29.60	29.25	5	8,114	0.06%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	2	29.03	9	29.18	29.20	-7	7,998	-0.09%
2021/01/21	1	29.20	0	0.00	29.10	1	7,896	0.01%
2021/01/20	8	29.43	2	29.28	29.05	6	7,834	0.08%
2021/01/15	4	30.30	0	0.00	30.30	4	7,417	0.05%
2021/01/14	3	30.50	5	30.69	30.60	-2	7,333	-0.03%
2021/01/13	3	30.50	0	0.00	30.50	3	7,286	0.04%
2021/01/12	3	30.53	2	30.45	30.65	1	7,175	0.01%
2021/01/07	0	0.00	21	30.71	30.75	-21	6,847	-0.31%
2021/01/06	2	30.63	1	30.50	30.55	1	6,764	0.01%
2021/01/05	2	30.70	0	0.00	30.75	2	6,625	0.03%
2021/01/04	13	31.38	0	0.00	31.10	13	6,574	0.20%
2020/12/31	1	31.80	1	31.45	31.70	0	6,471	0.00%
2020/12/30	2	31.35	4	31.23	31.40	-2	6,357	-0.03%
2020/12/29	0	0.00	1	31.25	31.30	-1	6,295	-0.02%
2020/12/28	1	31.35	7	31.32	31.30	-6	6,252	-0.10%
2020/12/24	0	0.00	1	30.90	30.75	-1	6,060	-0.02%
2020/12/23	1	30.30	5	30.37	30.55	-4	6,010	-0.07%
2020/12/22	3	30.80	0	0.00	30.50	3	5,905	0.05%
2020/12/21	0	0.00	3	31.10	31.20	-3	5,914	-0.05%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/15	1	30.70	0	0.00	30.40	1	5,726	0.02%
2020/12/14	0	0.00	2	30.95	30.80	-2	5,622	-0.04%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/09	1	31.00	10	30.95	30.85	-9	5,395	-0.17%
2020/12/08	3	31.03	0	0.00	30.95	3	5,338	0.06%
2020/12/07	4	31.36	1	31.25	31.25	3	5,214	0.06%
2020/12/04	5	31.64	0	0.00	31.60	5	5,173	0.10%
2020/12/03	2	31.23	4	31.35	31.30	-2	5,041	-0.04%
2020/12/02	0	0.00	1	31.00	31.05	-1	4,954	-0.02%
2020/12/01	1	31.05	1	31.50	31.10	0	4,894	0.00%
2020/11/30	3	31.05	0	0.00	31.45	3	4,828	0.06%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/25	2	31.45	1	31.30	31.30	1	4,576	0.02%
2020/11/24	1	31.45	2	31.30	31.35	-1	4,495	-0.02%
2020/11/23	2	31.50	1	31.40	31.40	1	4,451	0.02%
2020/11/20	0	0.00	1	31.40	31.40	-1	4,370	-0.02%
2020/11/19	1	31.60	5	31.60	31.45	-4	4,340	-0.09%
2020/11/18	5	31.75	0	0.00	31.80	5	4,278	0.12%
2020/11/16	6	31.53	7	31.59	31.65	-1	4,265	-0.02%
2020/11/13	0	0.00	4	31.20	31.30	-4	4,215	-0.09%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	5	31.80	35	31.66	31.70	-30	4,260	-0.70%
2020/11/10	49	31.59	19	31.97	31.60	30	4,349	0.69%
2020/11/02	1	30.25	0	0.00	30.25	1	4,339	0.02%
2020/10/29	1	30.15	0	0.00	30.25	1	4,404	0.02%
2020/10/26	4	30.90	0	0.00	30.90	4	4,566	0.09%
2020/10/22	0	0.00	7	30.60	30.60	-7	4,706	-0.15%
2020/10/21	0	0.00	1	30.50	30.55	-1	4,761	-0.02%
2020/10/19	0	0.00	2	30.70	30.70	-2	4,760	-0.04%
2020/10/15	7	30.75	0	0.00	30.75	7	4,772	0.15%
2020/10/14	0	0.00	6	31.30	31.20	-6	4,758	-0.13%
2020/10/13	6	30.85	7	30.90	30.85	-1	4,789	-0.02%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/09/30	7	31.60	0	0.00	31.65	7	5,360	0.13%
2020/09/29	0	0.00	1	31.50	31.40	-1	5,471	-0.02%
2020/09/25	1	30.45	1	30.75	30.75	0	5,650	0.00%
2020/09/24	2	30.55	2	30.53	30.35	0	5,649	0.00%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/09	0	0.00	10	32.10	32.15	-10	6,405	-0.16%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/04	10	32.30	0	0.00	32.35	10	6,672	0.15%
2020/09/03	0	0.00	10	32.60	32.55	-10	6,689	-0.15%
2020/09/01	10	32.35	10	32.40	32.35	0	6,902	0.00%
2020/08/31	0	0.00	1	32.70	32.50	-1	6,974	-0.01%
2020/08/28	10	32.75	9	32.55	32.60	1	6,963	0.01%
2020/08/27	1	32.70	3	32.62	32.60	-2	7,065	-0.03%
2020/08/26	3	32.85	0	0.00	32.85	3	7,156	0.04%
2020/08/25	13	33.05	3	33.05	33.00	10	7,334	0.14%
2020/08/21	1	32.50	0	0.00	32.60	1	7,857	0.01%
2020/08/20	2	32.35	0	0.00	32.35	2	8,286	0.02%
2020/08/18	0	0.00	2	33.40	33.45	-2	8,829	-0.02%
2020/08/17	1	34.10	0	0.00	33.95	1	8,870	0.01%
2020/08/14	2	33.85	12	33.81	33.95	-10	9,002	-0.11%
2020/08/13	2	32.63	1	32.70	32.70	1	8,977	0.01%
2020/08/12	0	0.00	1	32.25	32.25	-1	9,114	-0.01%
2020/08/11	1	32.20	0	0.00	32.20	1	9,109	0.01%
2020/08/07	2	32.75	0	0.00	32.45	2	9,038	0.02%
2020/08/06	11	33.35	12	33.55	33.00	-1	8,906	-0.01%
2020/08/05	11	33.39	0	0.00	33.30	11	8,831	0.12%
2020/08/04	1	33.00	1	33.35	33.30	0	8,797	0.00%
2020/08/03	7	32.96	0	0.00	32.95	7	8,789	0.08%
2020/07/31	1	33.45	0	0.00	33.30	1	8,736	0.01%
2020/07/30	0	0.00	2	33.40	33.35	-2	8,663	-0.02%
2020/07/29	2	33.95	2	33.60	33.55	0	8,611	0.00%
2020/07/28	1	33.80	0	0.00	33.80	1	8,578	0.01%
2020/07/27	1	34.10	11	34.10	34.05	-10	8,606	-0.12%
2020/07/23	0	0.00	1.5	34.78	34.80	-1.5	8,675	-0.02%
2020/07/22	2	34.80	0	0.00	34.80	2	8,716	0.02%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/16	11	35.12	0	0.00	34.80	11	8,743	0.13%
2020/07/15	0	0.00	50	35.53	35.25	-50	8,686	-0.58%
2020/07/14	43	34.80	0	0.00	34.70	43	8,641	0.50%
2020/07/13	1	35.20	0	0.00	35.20	1	8,580	0.01%
2020/07/10	11	35.46	1	35.50	35.40	10	8,536	0.12%
2020/07/09	2	36.00	2	36.23	36.05	0	8,495	0.00%
2020/07/08	1	36.40	0	0.00	36.55	1	8,401	0.01%
2020/07/06	1	37.20	3	37.13	37.15	-2	8,400	-0.02%
2020/07/03	0	0.00	2	37.05	37.05	-2	8,455	-0.02%
2020/07/01	1	36.65	0	0.00	36.50	1	8,500	0.01%
2020/06/30	1	36.35	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.50	3	36.65	36.50	-2	8,476	-0.02%
2020/06/24	6	36.90	1	37.00	36.85	5	8,512	0.06%
2020/06/23	2	36.50	0	0.00	36.55	2	8,468	0.02%
2020/06/22	0	0.00	1	36.30	36.15	-1	8,436	-0.01%
2020/06/19	3	36.93	3	37.02	36.50	0	8,394	0.00%
2020/06/18	7	37.11	2	36.90	36.80	5	8,374	0.06%
2020/06/17	1	37.05	0	0.00	37.20	1	8,354	0.01%
2020/06/16	1	37.25	1	37.40	37.55	0	8,408	0.00%
2020/06/15	0	0.00	2	37.28	37.05	-2	8,556	-0.02%
2020/06/12	7	37.42	1	37.35	37.50	6	8,674	0.07%
2020/06/11	4	38.10	0	0.00	38.00	4	8,813	0.05%
2020/06/09	0	0.00	3	38.45	38.50	-3	9,065	-0.03%
2020/06/05	0	0.00	14	38.61	38.65	-14	9,102	-0.15%
2020/06/04	10	38.25	12	38.37	38.40	-2	9,142	-0.02%
2020/06/03	0	0.00	6	38.36	38.40	-6	9,192	-0.07%
2020/06/02	13	38.14	0	0.00	38.15	13	9,169	0.14%
2020/06/01	6	38.73	1	38.30	38.30	5	9,129	0.05%
2020/05/29	5	38.08	2	38.15	37.70	3	9,010	0.03%
2020/05/28	2	38.98	5	39.10	38.45	-3	8,816	-0.03%
2020/05/27	8	39.46	9	39.13	39.30	-1	8,620	-0.01%
2020/05/26	38	38.16	8	38.16	38.25	30	8,258	0.36%
2020/05/25	6	37.14	10	37.01	37.30	-4	8,000	-0.05%
2020/05/22	1	35.45	5	35.69	35.45	-4	7,693	-0.05%
2020/05/21	4	35.66	0	0.00	36.10	4	7,691	0.05%
2020/05/20	2	35.08	2	34.88	35.10	0	7,521	0.00%
2020/05/19	0	0.00	8	34.72	34.55	-8	7,388	-0.11%
2020/05/18	0	0.00	1	33.55	33.80	-1	7,228	-0.01%
2020/05/15	6	33.48	0	0.00	33.50	6	7,222	0.08%
2020/05/14	3	33.80	0	0.00	33.60	3	7,235	0.04%
2020/05/13	4	33.60	10	33.59	33.90	-6	7,230	-0.08%
2020/05/12	4	33.49	0	0.00	33.40	4	7,238	0.06%
2020/05/11	1	34.10	0	0.00	33.85	1	7,256	0.01%
2020/05/07	0	0.00	10	33.40	33.45	-10	7,261	-0.14%
2020/05/05	2	33.55	0	0.00	33.35	2	7,266	0.03%
2020/04/29	4	34.15	0	0.00	34.00	4	7,203	0.06%
2020/04/28	0	0.00	1	32.45	33.05	-1	7,169	-0.01%
2020/04/22	1	31.00	0	0.00	31.60	1	7,357	0.01%
2020/04/21	1	31.50	1	31.65	31.50	0	7,353	0.00%
2020/04/15	51	32.50	3	32.47	32.45	48	7,373	0.65%
2020/04/14	20	31.78	2	31.78	31.85	18	7,344	0.25%
2020/04/09	62	31.92	11	31.40	31.65	51	7,379	0.69%
2020/04/08	1	29.85	0	0.00	30.00	1	7,202	0.01%
2020/04/07	0	0.00	1	28.90	28.85	-1	7,087	-0.01%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	1	29.00	0	0.00	28.75	1	7,040	0.01%
2020/03/30	0	0.00	49	28.41	28.70	-49	7,059	-0.69%
2020/03/27	1	29.65	220	29.47	29.45	-219	7,307	-3.00%	大賣/鉅額交易
2020/03/25	201	29.60	0	0.00	29.55	201	7,874	2.55%	大買/鉅額交易
2020/03/24	0	0.00	2	28.90	28.90	-2	7,785	-0.03%
2020/03/23	1	27.90	12	27.33	27.80	-11	7,672	-0.14%
2020/03/20	50	27.85	2	27.10	27.55	48	7,571	0.63%
2020/03/19	4	27.08	1	26.60	27.05	3	7,399	0.04%
2020/03/18	1	28.00	1	27.40	27.80	0	7,203	0.00%
2020/03/17	3	28.45	0	0.00	28.40	3	7,053	0.04%
2020/03/16	0	0.00	2	29.85	29.60	-2	6,780	-0.03%
2020/03/13	8	28.54	1	28.85	29.70	7	6,662	0.11%
2020/03/12	4	31.16	22	31.33	31.10	-18	6,318	-0.28%
2020/03/11	1	32.70	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.10	0	0.00	32.65	1	5,987	0.02%
2020/03/09	1	33.15	0.2	33.50	33.00	0.9	5,850	0.01%
2020/03/06	2	34.00	1	33.95	33.70	1	5,719	0.02%
2020/03/05	1	34.20	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	1	34.30	34.25	-1	5,566	-0.02%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	1	33.70	2	33.73	33.70	-1	5,379	-0.02%
2020/02/27	0	0.00	1	34.30	34.50	-1	5,370	-0.02%
2020/02/25	0	0.00	3	34.70	35.00	-3	5,194	-0.06%
2020/02/24	1	35.00	0	0.00	35.10	1	5,187	0.02%
2020/02/21	0	0.00	7	35.37	35.50	-7	5,102	-0.14%
2020/02/20	1	35.65	0	0.00	35.55	1	5,059	0.02%
2020/02/19	0	0.00	1	36.05	36.05	-1	5,028	-0.02%
2020/02/17	6	35.70	0	0.00	35.60	6	5,032	0.12%
2020/02/11	1	35.95	0	0.00	35.90	1	5,100	0.02%
2020/02/10	2	35.60	1	36.20	35.80	1	5,115	0.02%
2020/02/06	0	0.00	1	36.40	36.55	-1	5,057	-0.02%
2020/02/05	1	36.10	0	0.00	36.05	1	5,043	0.02%
2020/02/04	3	35.45	1	35.95	36.20	2	5,041	0.04%
2020/02/03	3.1	35.18	10	35.55	35.55	-6.9	5,036	-0.14%
2020/01/31	3	36.32	2	36.15	36.15	1	4,993	0.02%
2020/01/30	1	36.10	4	37.10	36.05	-3	4,953	-0.06%
2020/01/20	2	39.03	55	38.98	38.95	-53	4,730	-1.12%
2020/01/17	0	0.00	21	38.86	39.00	-21	4,737	-0.44%
2020/01/16	0	0.00	252	38.80	38.80	-252	4,719	-5.34%	大賣/鉅額交易
2020/01/15	282	38.77	1	38.70	38.55	281	4,738	5.93%	大買/鉅額交易
2020/01/13	2	38.75	1	38.95	38.80	1	4,708	0.02%
2020/01/10	2	38.40	0	0.00	38.25	2	4,654	0.04%
2020/01/07	4	38.00	0	0.00	37.90	4	4,575	0.09%
2020/01/06	5	38.37	2	38.00	37.90	3	4,573	0.07%
2020/01/03	5	38.65	5	38.97	38.85	0	4,539	0.00%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.40	0	0.00	38.40	1	4,541	0.02%
2019/12/30	3	38.55	0	0.00	38.60	3	4,768	0.06%
2019/12/27	5	38.47	7	38.45	38.60	-2	4,795	-0.04%
2019/12/26	10	38.40	0	0.00	38.45	10	4,798	0.21%
2019/12/25	13	38.91	0	0.00	38.80	13	4,861	0.27%
2019/12/24	5	40.11	9	39.64	39.20	-4	4,788	-0.08%
2019/12/23	6	39.32	7	39.21	39.70	-1	4,536	-0.02%
2019/12/20	10	37.52	14	37.63	38.15	-4	4,277	-0.09%
2019/12/18	0	0.00	2	36.30	36.30	-2	4,092	-0.05%
2019/12/13	4	36.23	0	0.00	36.10	4	4,156	0.10%
2019/12/09	0	0.00	40	35.70	35.70	-40	4,603	-0.87%
2019/12/05	0	0.00	2	35.90	35.85	-2	4,924	-0.04%
2019/11/27	10	36.05	0	0.00	36.15	10	5,314	0.19%
2019/11/26	1	36.05	0	0.00	36.05	1	5,395	0.02%
2019/11/25	1	36.35	1	36.35	36.35	0	5,389	0.00%
2019/11/22	1	36.40	0	0.00	36.45	1	5,478	0.02%
2019/11/21	10	36.00	0	0.00	36.40	10	5,538	0.18%
2019/11/13	3	35.42	0	0.00	35.20	3	6,446	0.05%
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/06	0	0.00	2	36.30	36.30	-2	6,964	-0.03%
2019/10/31	1	36.10	0	0.00	36.05	1	7,206	0.01%
2019/10/30	0	0.00	5	35.55	35.95	-5	7,225	-0.07%
2019/10/28	6	35.93	10	35.95	35.85	-4	7,216	-0.06%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/24	0	0.00	1	35.60	35.65	-1	7,336	-0.01%
2019/10/21	0	0.00	1	35.45	35.35	-1	7,622	-0.01%
2019/10/18	1	35.00	0	0.00	35.00	1	7,716	0.01%
2019/10/17	0	0.00	252	35.57	35.45	-252	7,715	-3.27%	大賣/鉅額交易
2019/10/16	0	0.00	5	35.25	35.65	-5	7,727	-0.06%
2019/10/15	0	0.00	3	35.20	35.25	-3	7,743	-0.04%
2019/10/14	3	35.05	1	35.05	35.05	2	7,774	0.03%
2019/10/09	2	34.50	0	0.00	34.70	2	7,766	0.03%
2019/10/08	8	34.69	1	34.70	34.60	7	7,801	0.09%
2019/10/07	18	35.03	4	35.00	35.05	14	7,855	0.18%
2019/10/04	259	35.28	2	35.10	35.55	257	7,834	3.28%	大買/鉅額交易
2019/10/03	0	0.00	5	33.95	34.15	-5	7,590	-0.07%
2019/10/02	5	34.50	3	34.58	34.40	2	7,546	0.03%
2019/10/01	1	34.75	2	34.80	35.00	-1	7,485	-0.01%
2019/09/25	8	35.51	2	35.35	35.45	6	7,696	0.08%
2019/09/19	0	0.00	2	36.50	36.75	-2	7,760	-0.03%
2019/09/17	1	36.85	1	36.80	36.85	0	7,752	0.00%
2019/09/12	3	36.77	3	36.82	36.60	0	7,895	0.00%
2019/09/11	0	0.00	7	35.61	36.30	-7	7,899	-0.09%
2019/09/10	2	37.00	0	0.00	36.90	2	7,699	0.03%
2019/09/09	2	37.90	0	0.00	37.90	2	7,622	0.03%
2019/09/06	0	0.00	1	38.30	38.35	-1	7,669	-0.01%
2019/09/04	1	37.80	0	0.00	37.90	1	7,908	0.01%
2019/09/03	0	0.00	3	37.80	37.80	-3	7,987	-0.04%
2019/09/02	2	37.95	0	0.00	37.95	2	8,115	0.02%
2019/08/30	8	38.08	0	0.00	37.90	8	8,344	0.10%
2019/08/29	0	0.00	7	37.45	37.85	-7	8,426	-0.08%
2019/08/28	6	37.49	0	0.00	37.45	6	8,481	0.07%
2019/08/27	2	36.75	0	0.00	36.95	2	8,774	0.02%
2019/08/23	8	37.10	1	37.10	37.25	7	9,013	0.08%
2019/08/22	1	37.10	15	37.19	37.00	-14	9,038	-0.15%
2019/08/21	10	37.90	0	0.00	37.65	10	9,293	0.11%
2019/08/20	0	0.00	1	37.85	38.30	-1	9,196	-0.01%
2019/08/19	3	38.20	1	38.00	38.30	2	9,228	0.02%
2019/08/16	10	38.64	2	38.30	38.40	8	9,282	0.09%
2019/08/15	4	38.90	0	0.00	38.00	4	9,293	0.04%
2019/08/08	5	41.35	1	41.40	41.35	4	9,302	0.04%
2019/08/07	2	40.90	0	0.00	41.10	2	9,683	0.02%
2019/08/05	0	0.00	7	40.50	41.25	-7	10,153	-0.07%
2019/08/02	0	0.00	2	40.80	41.00	-2	10,138	-0.02%
2019/07/30	1	41.70	0	0.00	41.75	1	10,202	0.01%
2019/07/29	1	41.95	0	0.00	41.65	1	10,205	0.01%
2019/07/26	5	41.62	3	41.45	41.45	2	10,132	0.02%
2019/07/25	1	41.95	0	0.00	41.85	1	10,062	0.01%
2019/07/24	3	42.55	0	0.00	42.15	3	9,995	0.03%
2019/07/22	2	43.35	0	0.00	43.15	2	9,817	0.02%
2019/07/17	1	43.35	0	0.00	43.35	1	9,890	0.01%
2019/07/15	0	0.00	1	43.45	43.85	-1	10,165	-0.01%
2019/07/12	1	43.65	8	43.73	43.70	-7	10,270	-0.07%
2019/07/11	2	44.10	0	0.00	44.00	2	10,293	0.02%
2019/07/10	2	44.80	1	44.65	44.75	1	10,253	0.01%
2019/07/09	0	0.00	2	44.10	44.10	-2	10,236	-0.02%
2019/07/05	0	0.00	198	43.99	44.20	-198	10,380	-1.91%	大賣/鉅額交易
2019/07/03	200	44.22	1	44.45	44.15	199	10,472	1.90%	大買/鉅額交易
2019/07/02	2	43.65	13	44.03	43.65	-11	10,439	-0.11%
2019/07/01	5	45.01	1	44.60	44.75	4	10,168	0.04%
2019/06/28	1	45.80	0	0.00	45.70	1	10,042	0.01%
2019/06/25	0	0.00	1	46.25	46.25	-1	10,148	-0.01%
2019/06/24	1	46.20	1	46.20	46.25	0	10,138	0.00%
2019/06/21	0	0.00	5	45.88	46.00	-5	10,142	-0.05%
2019/06/20	6	46.16	101	46.16	45.80	-95	10,080	-0.94%	大賣/
2019/06/19	4	46.13	5	46.35	46.35	-1	10,084	-0.01%
2019/06/18	106	45.50	0	0.00	46.00	106	10,240	1.04%	大買/鉅額交易
2019/06/17	1	45.85	2	45.55	45.40	-1	10,337	-0.01%
2019/06/14	7	46.38	6	45.92	45.85	1	10,304	0.01%
2019/06/13	11	45.87	4	45.86	46.05	7	10,226	0.07%
2019/06/12	0	0.00	7	45.70	45.25	-7	10,239	-0.07%
2019/06/11	3	46.33	4	46.50	46.60	-1	10,093	-0.01%
2019/06/10	17	46.61	7	46.74	46.95	10	9,991	0.10%
2019/06/06	4	46.49	9	46.16	46.65	-5	9,936	-0.05%
2019/06/05	3	45.05	0	0.00	46.15	3	9,787	0.03%
2019/06/04	2	44.83	4	44.86	44.85	-2	9,755	-0.02%
2019/06/03	14	45.21	17	44.92	45.35	-3	9,809	-0.03%
2019/05/31	2	43.25	100	43.00	43.50	-98	9,778	-1.00%
2019/05/30	14	43.06	10	42.65	43.10	4	9,951	0.04%
2019/05/29	3	41.90	3	41.73	42.00	0	9,912	0.00%
2019/05/28	22	41.41	3	41.78	41.00	19	10,025	0.19%
2019/05/24	3	42.92	0	0.00	42.95	3	9,945	0.03%
2019/05/23	3	42.83	14	42.59	42.70	-11	9,844	-0.11%
2019/05/22	2	42.68	2	42.78	42.70	0	9,671	0.00%
2019/05/21	1	41.15	1	41.10	41.70	0	9,494	0.00%
2019/05/20	18	41.10	11	40.65	40.55	7	9,346	0.07%
2019/05/17	1	40.50	1	40.40	40.15	0	9,186	0.00%
2019/05/16	101	40.80	5	40.96	40.45	96	9,115	1.05%	大買/
2019/05/15	9	40.86	10	41.16	41.25	-1	9,035	-0.01%
2019/05/14	6	39.28	17	38.93	39.20	-11	8,733	-0.13%
2019/05/13	12	38.99	9	38.93	38.95	3	8,592	0.03%
2019/05/10	0	0.00	4	36.73	36.60	-4	8,370	-0.05%
2019/05/09	2	36.90	1	36.85	36.55	1	8,403	0.01%
2019/05/07	3	37.40	0	0.00	37.35	3	8,319	0.04%
2019/05/03	0	0.00	7	37.41	37.50	-7	8,291	-0.08%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	3	37.55	0	0.00	37.55	3	8,304	0.04%
2019/04/26	2	37.35	6	37.36	37.50	-4	8,352	-0.05%
2019/04/25	1	37.40	0	0.00	37.50	1	8,360	0.01%
2019/04/24	2	37.55	1	37.15	37.50	1	8,339	0.01%
2019/04/23	3	37.20	1	37.15	37.25	2	8,386	0.02%
2019/04/22	3	37.88	19	37.93	37.55	-16	8,312	-0.19%
2019/04/19	6	36.70	12	36.95	37.00	-6	8,162	-0.07%
2019/04/18	3	36.05	3	36.05	36.00	0	7,989	0.00%
2019/04/16	0	0.00	7	35.46	35.60	-7	7,872	-0.09%
2019/04/11	0	0.00	2	35.15	35.10	-2	7,864	-0.03%
2019/04/09	1	35.55	0	0.00	35.70	1	7,859	0.01%
2019/04/08	1	35.55	5.6	35.55	35.70	-4.6	7,903	-0.06%
2019/04/03	0	0.00	4	35.56	35.45	-4	7,876	-0.05%
2019/04/02	1	35.30	0	0.00	35.85	1	7,927	0.01%
2019/04/01	11	35.67	1	35.35	35.45	10	7,849	0.13%
2019/03/29	6	35.84	0	0.00	36.00	6	7,748	0.08%
2019/03/26	3	35.10	0	0.00	35.20	3	7,808	0.04%
2019/03/22	4	34.88	2	35.15	35.05	2	7,862	0.03%
2019/03/21	18	35.01	12	35.13	35.05	6	7,814	0.08%
2019/03/20	17	36.04	43	35.61	35.85	-26	7,682	-0.34%
2019/03/19	0	0.00	21	35.10	35.10	-21	7,597	-0.28%
2019/03/18	1	34.65	10	34.95	34.95	-9	7,669	-0.12%
2019/03/15	2	34.90	3	34.95	34.90	-1	7,686	-0.01%
2019/03/14	1	34.60	2	34.58	34.55	-1	7,577	-0.01%
2019/03/13	0	0.00	2	34.55	34.45	-2	7,578	-0.03%
2019/03/12	2	34.48	6	34.55	34.65	-4	7,684	-0.05%
2019/03/11	5	34.68	1	34.75	34.35	4	7,725	0.05%
2019/03/08	18	34.30	1	34.30	34.35	17	7,967	0.21%
2019/03/07	6	34.74	4	34.75	34.75	2	8,439	0.02%
2019/03/06	12	34.70	23	34.73	35.00	-11	8,428	-0.13%
2019/03/05	1	34.50	0	0.00	34.45	1	8,237	0.01%
2019/03/04	0	0.00	22	33.10	33.25	-22	8,038	-0.27%
2019/02/27	5	32.43	96	32.84	33.00	-91	8,031	-1.13%
2019/02/26	4	32.39	6	32.26	32.20	-2	7,790	-0.03%
2019/02/25	19	31.02	15	31.00	31.00	4	7,650	0.05%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/21	0	0.00	10	30.95	30.95	-10	7,840	-0.13%
2019/02/20	5	31.00	0	0.00	31.00	5	8,001	0.06%
2019/02/19	5	30.90	5	30.95	30.95	0	8,135	0.00%
2019/02/18	5	31.15	0	0.00	31.05	5	8,213	0.06%
2019/02/15	0	0.00	5	31.10	31.10	-5	8,357	-0.06%
2019/02/14	5	31.00	0	0.00	31.05	5	8,407	0.06%
2019/02/13	5	30.70	10	30.73	30.70	-5	8,372	-0.06%
2019/02/12	12	30.66	2	30.75	30.60	10	8,326	0.12%
2019/02/11	1	31.15	0	0.00	30.90	1	8,344	0.01%
2019/01/22	1	30.70	0	0.00	30.90	1	9,289	0.01%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/15	1	31.20	0	0.00	31.05	1	10,457	0.01%
2019/01/11	0	0.00	10	30.80	30.75	-10	10,533	-0.09%
2019/01/10	1	30.80	0	0.00	30.85	1	10,842	0.01%
2019/01/09	1	30.85	1	30.75	30.80	0	10,863	0.00%
2019/01/07	5	30.70	0	0.00	30.65	5	10,963	0.05%
2019/01/04	0	0.00	7	29.85	30.40	-7	11,084	-0.06%
2019/01/02	1	30.30	0	0.00	30.20	1	11,309	0.01%
2018/12/28	7	30.60	5	30.25	30.55	2	11,396	0.02%
2018/12/26	0	0.00	1	29.70	29.60	-1	11,643	-0.01%
2018/12/25	12	29.91	116	30.10	29.90	-104	11,699	-0.89%	大賣/鉅額交易
2018/12/24	0	0.00	10	30.55	30.55	-10	11,796	-0.08%
2018/12/20	1	30.50	2	30.58	30.60	-1	12,439	-0.01%
2018/12/13	101	30.75	0	0.00	30.85	101	12,911	0.78%	大買/鉅額交易
2018/12/11	3	30.33	7	30.35	30.15	-4	12,726	-0.03%
2018/12/10	5	30.40	0	0.00	30.15	5	12,583	0.04%
2018/12/07	1	30.55	5	30.65	30.55	-4	12,512	-0.03%
2018/12/06	7	30.61	224	30.70	30.55	-217	12,552	-1.73%	大賣/鉅額交易
2018/12/05	4	30.76	0	0.00	31.00	4	12,475	0.03%
2018/12/04	1	31.00	0	0.00	31.35	1	12,369	0.01%
2018/12/03	274	31.46	52	31.64	31.45	222	12,293	1.81%	大買/鉅額交易
2018/11/30	11	31.59	2	32.05	30.90	9	12,015	0.07%
2018/11/29	21	30.94	5	30.87	30.85	16	11,377	0.14%
2018/11/28	7	30.95	0	0.00	31.10	7	11,210	0.06%
2018/11/27	0	0.00	30	30.85	30.85	-30	11,055	-0.27%
2018/11/26	1	31.85	1	31.20	31.20	0	10,979	0.00%
2018/11/23	1	31.75	0	0.00	31.85	1	10,832	0.01%
2018/11/22	3	31.87	1	32.00	31.70	2	10,775	0.02%
2018/11/21	1	33.20	4	33.01	32.60	-3	10,602	-0.03%
2018/11/20	0	0.00	6	33.07	33.10	-6	10,498	-0.06%
2018/11/19	1	33.00	1	33.20	32.85	0	10,461	0.00%
2018/11/15	0	0.00	1	32.25	31.90	-1	10,355	-0.01%
2018/11/14	1	31.90	0	0.00	32.00	1	10,300	0.01%
2018/11/13	1	31.35	0	0.00	31.30	1	10,161	0.01%
2018/11/12	2	31.55	0	0.00	31.35	2	10,092	0.02%
2018/11/09	3	31.07	0	0.00	31.10	3	10,032	0.03%
2018/11/08	1	30.85	10	31.42	30.95	-9	10,009	-0.09%
2018/11/07	26	31.52	226	31.23	31.15	-200	9,901	-2.02%	大賣/鉅額交易
2018/11/06	16	30.35	1	30.50	30.30	15	9,557	0.16%
2018/11/05	0	0.00	1	30.45	30.55	-1	9,609	-0.01%
2018/11/02	20	30.52	5	30.64	30.55	15	9,579	0.16%
2018/11/01	21	30.40	21	30.15	30.00	0	9,521	0.00%
2018/10/31	24	30.42	14	30.49	30.70	10	9,368	0.11%
2018/10/30	177	30.62	5	30.37	30.35	172	9,227	1.86%	大買/鉅額交易
2018/10/29	72	30.15	205.3	30.72	30.90	-133.3	8,839	-1.51%	大賣/鉅額交易
2018/10/26	8	29.59	2	29.55	29.50	6	8,379	0.07%
2018/10/25	6	29.39	7	28.92	28.85	-1	8,182	-0.01%
2018/10/24	0	0.00	2	28.50	29.25	-2	8,066	-0.02%
2018/10/23	30	29.66	5	29.82	29.05	25	8,025	0.31%
2018/10/22	178	29.28	1	29.55	29.15	177	7,724	2.29%	大買/鉅額交易
2018/10/19	3	29.42	5	29.24	29.05	-2	7,663	-0.03%
2018/10/18	8	29.22	4	29.05	29.60	4	7,530	0.05%
2018/10/17	1	27.80	1	27.95	27.70	0	7,206	0.00%
2018/10/16	33	27.39	35	27.85	27.85	-2	7,181	-0.03%
2018/10/15	2	27.45	0	0.00	27.40	2	7,120	0.03%
2018/10/11	10	27.15	22	27.12	27.05	-12	6,948	-0.17%
2018/10/09	20	28.50	4	28.54	28.50	16	6,786	0.24%
2018/10/08	19	28.33	15	28.55	28.55	4	6,735	0.06%
2018/10/05	45	28.16	20	28.19	28.35	25	6,666	0.38%
2018/10/04	11	29.15	12	29.07	28.95	-1	6,444	-0.02%
2018/10/03	4	29.95	0	0.00	29.80	4	6,320	0.06%
2018/10/02	3	29.50	5	29.57	29.50	-2	6,271	-0.03%
2018/10/01	0	0.00	7	30.40	30.25	-7	6,159	-0.11%
2018/09/28	7	29.71	14	29.64	29.90	-7	6,166	-0.11%
2018/09/27	4	28.71	21	28.59	29.00	-17	6,027	-0.28%
2018/09/26	14	28.49	20.7	28.10	28.55	-6.7	5,961	-0.11%
2018/09/25	28	27.93	19.4	27.95	28.05	8.6	5,714	0.15%
2018/09/21	4	26.85	4	26.89	26.95	0	5,414	0.00%
2018/09/20	1	26.40	7	26.46	26.50	-6	5,337	-0.11%
2018/09/19	0	0.00	4	26.18	26.15	-4	5,234	-0.08%
2018/09/18	3	26.05	1	26.10	26.10	2	5,183	0.04%
2018/09/17	0	0.00	1	25.80	25.80	-1	5,084	-0.02%
2018/09/14	3	25.72	0	0.00	25.70	3	5,095	0.06%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/10	0	0.00	1	25.45	25.50	-1	4,982	-0.02%
2018/09/07	1	25.50	3	25.48	25.55	-2	4,997	-0.04%
2018/09/06	3	25.67	2	25.60	25.75	1	4,944	0.02%
2018/09/03	1	25.70	0	0.00	25.70	1	4,797	0.02%
2018/08/28	0	0.00	3	26.00	26.00	-3	4,641	-0.06%
2018/08/27	0	0.00	14	26.05	26.15	-14	4,598	-0.30%
2018/08/24	0	0.00	1	25.95	26.15	-1	4,600	-0.02%
2018/08/23	4	25.76	0	0.00	26.10	4	4,819	0.08%
2018/08/22	6	25.79	11	25.87	26.00	-5	4,732	-0.11%
2018/08/21	1	25.50	0	0.00	25.50	1	4,563	0.02%
2018/08/20	1.3	25.28	0	0.00	25.20	1.3	4,507	0.03%
2018/08/16	0	0.00	3	25.00	25.00	-3	4,539	-0.07%
2018/08/14	4	25.20	1	25.30	25.25	3	4,492	0.07%
2018/08/13	3	25.17	1	25.05	25.10	2	4,479	0.04%
2018/08/10	0	0.00	2	25.00	25.25	-2	4,372	-0.05%
2018/08/07	0	0.00	2	24.65	24.60	-2	4,316	-0.05%
2018/08/06	1	24.80	0	0.00	24.60	1	4,374	0.02%
2018/08/02	1	24.60	0	0.00	24.65	1	4,364	0.02%
2018/07/31	2	24.40	0	0.00	24.85	2	4,281	0.05%
2018/07/26	0.2	25.00	0	0.00	25.00	0.2	4,053	0.00%
2018/07/19	0	0.00	10	25.10	25.05	-10	3,958	-0.25%
2018/07/18	0	0.00	1	25.05	25.10	-1	3,933	-0.03%
2018/07/17	1	25.15	14	25.09	25.15	-13	3,878	-0.34%
2018/07/16	0	0.00	5	24.67	24.80	-5	3,760	-0.13%
2018/07/13	0	0.00	1	24.50	24.50	-1	3,724	-0.03%
2018/07/12	0	0.00	5	24.40	24.35	-5	3,683	-0.14%
2018/07/10	0	0.00	2	24.40	24.45	-2	3,628	-0.06%
2018/07/06	1	24.35	0	0.00	24.30	1	3,494	0.03%
2018/07/05	0	0.00	8	24.25	24.30	-8	3,275	-0.24%
2018/07/02	0	0.00	1	23.85	23.85	-1	2,918	-0.03%
2018/06/12	0	0.00	2	23.60	23.55	-2	2,732	-0.07%
2018/06/05	0	0.00	1	23.80	23.80	-1	2,758	-0.04%
2018/06/04	2	23.90	1	23.70	23.90	1	2,749	0.04%
2018/06/01	0	0.00	1	23.25	23.55	-1	2,739	-0.04%
2018/05/31	6	23.15	2	23.65	23.15	4	2,696	0.15%
2018/05/30	0	0.00	4	23.63	23.50	-4	2,387	-0.17%
2018/05/22	1	23.75	0	0.00	23.70	1	2,266	0.04%
2018/05/18	0	0.00	10	23.58	23.50	-10	2,279	-0.44%
2018/05/14	0	0.00	3	23.30	23.35	-3	2,391	-0.13%
2018/05/11	5	22.50	0	0.00	22.85	5	2,335	0.21%
2018/05/10	7	22.33	0	0.00	22.30	7	2,311	0.30%
2018/05/09	1	22.35	0	0.00	22.40	1	2,295	0.04%
2018/05/04	2	22.50	0	0.00	22.45	2	2,326	0.09%
2018/05/03	4	22.64	0	0.00	22.50	4	2,346	0.17%
2018/04/23	2	22.80	0	0.00	22.70	2	2,366	0.08%
2018/04/20	0	0.00	5	23.01	23.05	-5	2,366	-0.21%
2018/04/12	0	0.00	2	22.78	22.85	-2	2,341	-0.09%
2018/04/10	0	0.00	1	22.60	22.55	-1	2,338	-0.04%
2018/04/02	3	22.38	0	0.00	22.40	3	2,376	0.13%
2018/03/16	5	22.80	0	0.00	22.90	5	2,383	0.21%
2018/03/15	4	22.75	0	0.00	22.75	4	2,348	0.17%
2018/03/12	6	22.51	0	0.00	22.60	6	2,365	0.25%
2018/03/06	0	0.00	4	22.35	22.25	-4	2,385	-0.17%
2018/02/27	1.3	22.68	2	22.75	22.65	-0.7	2,447	-0.03%
2018/02/09	1	21.60	0	0.00	21.85	1	2,588	0.04%
2018/02/08	1	22.25	0	0.00	22.30	1	2,595	0.04%
2018/01/29	2	23.90	0	0.00	23.85	2	2,496	0.08%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/17	3	23.93	0	0.00	24.00	3	2,446	0.12%
2018/01/15	4	23.80	5	23.70	23.80	-1	2,548	-0.04%
2018/01/12	5	23.80	1	23.85	23.75	4	2,540	0.16%
2018/01/09	0	0.00	8.7	23.61	23.70	-8.7	2,511	-0.35%
2018/01/03	5	23.70	0	0.00	23.70	5	2,689	0.19%