台灣高鐵 (2633)-凱基-士林券商分點個股進出

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
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	14	28.65	0	0.00	28.60	14	2,890	0.48%
2024/11/20	6	28.70	0	0.00	28.95	6	2,892	0.21%
2024/11/14	1	28.50	0	0.00	28.40	1	3,148	0.03%
2024/11/12	0	0.00	0.1	28.60	28.80	-0.1	3,168	0.00%
2024/11/11	1	28.75	0	0.00	28.80	1	3,133	0.03%
2024/11/08	0.1	28.95	0	0.00	28.80	0.1	3,141	0.00%
2024/11/06	10	28.95	0	0.00	29.00	10	3,182	0.31%
2024/10/23	5	29.10	0	0.00	29.10	5	3,495	0.14%
2024/10/16	5	29.10	0	0.00	29.05	5	3,860	0.13%
2024/10/04	10	29.40	0	0.00	29.50	10	4,140	0.24%
2024/09/25	0	0.00	0	29.75	29.70	0	4,326	0.00%
2024/09/24	5	29.60	0	0.00	29.65	5	4,446	0.11%
2024/09/18	5	29.55	0	0.00	29.65	5	4,495	0.11%
2024/09/16	5	29.65	0.2	29.70	29.70	4.8	4,560	0.11%
2024/09/10	0	0.00	10.1	29.25	29.35	-10.1	4,581	-0.22%
2024/09/09	0.1	29.15	0	0.00	29.10	0.1	4,588	0.00%
2024/09/06	5	29.15	0	0.00	29.40	5	4,580	0.11%
2024/09/05	11	29.10	0	0.00	29.00	11	4,604	0.24%
2024/09/04	10	29.05	0	0.00	29.00	10	4,627	0.22%
2024/09/03	5	29.40	0	0.00	29.35	5	4,596	0.11%
2024/08/30	5	29.55	0	0.00	29.90	5	4,624	0.11%
2024/08/29	5	29.40	0	0.00	29.40	5	4,529	0.11%
2024/08/28	10	29.45	0	0.00	29.50	10	4,537	0.22%
2024/08/27	5	29.50	0	0.00	29.70	5	4,623	0.11%
2024/08/26	5	29.60	0	0.00	29.65	5	4,694	0.11%
2024/08/23	8	29.45	2	29.40	29.35	6	4,758	0.13%
2024/08/22	8	29.50	0	0.00	29.45	8	4,806	0.17%
2024/08/19	0	0.00	65	30.00	29.80	-65	4,858	-1.34%
2024/08/16	2	30.15	2	29.90	29.85	0	4,806	0.00%
2024/08/15	8	29.25	3	29.25	29.15	5	4,686	0.11%
2024/08/14	3	29.50	0	0.00	29.45	3	4,686	0.06%
2024/08/09	1	29.20	0	0.00	29.20	1	4,805	0.02%
2024/08/07	5	29.10	0	0.00	29.30	5	4,840	0.10%
2024/08/06	1	28.75	0	0.00	29.05	1	4,801	0.02%
2024/08/05	10	29.11	0	0.00	28.90	10	4,734	0.21%
2024/08/01	5	29.80	0	0.00	29.90	5	4,615	0.11%
2024/07/30	0	29.70	0	0.00	29.85	0	4,662	0.00%
2024/07/29	22	29.75	2	29.85	29.90	20	4,659	0.43%
2024/07/26	5	29.60	0	0.00	29.75	5	4,638	0.11%
2024/07/22	0	0.00	3	29.70	29.65	-3	4,614	-0.07%
2024/07/19	5	29.65	1	29.65	29.65	4	4,545	0.09%
2024/07/17	2	29.68	0	0.00	29.60	2	4,396	0.05%
2024/07/15	0	0.00	9.7	30.65	30.65	-9.7	4,375	-0.22%
2024/07/11	0	0.00	18	30.60	30.55	-18	4,246	-0.42%
2024/07/09	12	30.75	0.4	30.60	30.70	11.6	4,278	0.27%
2024/07/05	0	0.00	1	30.80	30.70	-1	4,264	-0.02%
2024/07/03	10.1	30.50	0	0.00	30.40	10.1	4,217	0.24%
2024/07/01	0	0.00	25	30.60	30.40	-25	4,096	-0.61%
2024/06/28	5	30.15	0	0.00	30.40	5	4,024	0.12%
2024/06/25	0	0.00	1	30.05	30.05	-1	3,818	-0.03%
2024/06/24	0	0.00	1	30.00	30.05	-1	3,806	-0.03%
2024/06/14	4	29.86	0	0.00	30.00	4	3,804	0.11%
2024/06/11	11	29.92	0	0.00	29.80	11	4,030	0.27%
2024/06/07	0	0.00	1	30.05	30.15	-1	4,066	-0.02%
2024/06/05	1	29.90	0	0.00	29.80	1	4,088	0.02%
2024/06/03	1	29.90	0	0.00	30.00	1	4,057	0.02%
2024/05/21	6	30.25	0	0.00	30.15	6	3,956	0.15%
2024/05/13	0	0.00	10	30.50	30.50	-10	3,764	-0.27%
2024/05/08	1	30.35	0	0.00	30.35	1	3,694	0.03%
2024/05/07	2	30.40	0	0.00	30.35	2	3,657	0.05%
2024/04/29	15	30.00	0	0.00	30.05	15	3,473	0.43%
2024/04/26	3	29.80	0	0.00	29.95	3	3,451	0.09%
2024/04/24	2	29.83	0	0.00	29.85	2	3,461	0.06%
2024/04/19	3	29.35	0	0.00	29.30	3	3,489	0.09%
2024/04/18	0	0.00	0.2	29.80	29.60	-0.2	3,378	-0.01%
2024/04/17	3	29.60	2	29.60	29.60	1	3,350	0.03%
2024/04/16	20	29.55	0	0.00	29.55	20	3,313	0.60%
2024/04/15	1	30.10	0	0.00	30.00	1	3,219	0.03%
2024/04/11	0	0.00	1.5	30.13	30.15	-1.5	3,224	-0.05%
2024/04/09	2	30.10	42	30.05	30.10	-40	3,224	-1.24%
2024/04/03	0	0.00	1	29.95	29.95	-1	3,240	-0.03%
2024/04/02	0	0.00	1	30.10	30.15	-1	3,267	-0.03%
2024/03/26	0	0.00	30	30.05	30.00	-30	3,201	-0.94%
2024/03/25	0	0.00	6	30.25	30.10	-6	3,182	-0.19%
2024/03/18	0	0.00	5	30.26	30.25	-5	3,123	-0.16%
2024/03/15	0	0.00	2	29.80	30.35	-2	3,112	-0.06%
2024/03/14	0	0.00	30	29.95	30.10	-30	2,930	-1.02%
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/02/29	0	0.00	0	29.60	30.20	0	2,824	0.00%
2024/02/26	0	29.45	0	0.00	29.50	0	2,685	0.00%
2024/02/23	0	0.00	2	29.45	29.40	-2	2,687	-0.07%
2024/02/21	6	29.60	0	29.60	29.45	6	2,677	0.22%
2024/02/20	1	29.30	0	0.00	29.35	1	2,686	0.04%
2024/02/16	1	29.30	0	0.00	29.45	1	2,726	0.04%
2024/01/30	0	29.75	0	0.00	29.70	0	2,649	0.00%
2024/01/29	0.1	29.80	4	29.75	29.80	-3.9	2,681	-0.15%
2024/01/19	5	29.45	0.1	29.70	29.70	4.9	2,868	0.17%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	23.2	29.51	0	0.00	29.30	23.2	2,977	0.78%
2024/01/16	3	29.88	0	0.00	29.85	3	2,909	0.10%
2024/01/10	0	0.00	1	30.00	30.10	-1	3,018	-0.03%
2024/01/05	10	30.00	3.1	30.05	30.15	6.9	3,060	0.22%
2024/01/04	3	30.40	0	0.00	30.35	3	3,048	0.10%
2024/01/03	3	30.40	0	0.00	30.40	3	3,105	0.10%
2023/12/29	0	0.00	10	30.60	30.70	-10	3,097	-0.32%
2023/12/28	10	30.50	1	30.55	30.65	9	3,101	0.29%
2023/12/26	3	30.45	0	0.00	30.45	3	3,073	0.10%
2023/12/25	2	30.30	0	0.00	30.35	2	3,063	0.07%
2023/12/22	2	30.20	0	0.00	30.15	2	3,060	0.07%
2023/12/20	8	30.19	0	0.00	30.30	8	3,053	0.26%
2023/12/18	2	30.30	0	0.00	30.15	2	3,105	0.06%
2023/12/15	3	30.35	0	0.00	30.40	3	3,095	0.10%
2023/12/13	0	0.00	1	30.55	30.40	-1	3,054	-0.03%
2023/12/12	0	0.00	2	30.55	30.60	-2	3,255	-0.06%
2023/12/08	2	30.20	0	0.00	30.20	2	3,341	0.06%
2023/12/07	0	0.00	1	30.15	30.15	-1	3,341	-0.03%
2023/12/06	4	30.23	0	0.00	30.10	4	3,347	0.12%
2023/12/05	2.1	30.10	0	0.00	30.15	2.1	3,348	0.06%
2023/12/04	10.4	30.08	0	30.15	30.00	10.4	3,339	0.31%
2023/11/30	2	30.10	0	0.00	30.10	2	3,435	0.06%
2023/11/29	3	30.00	3	29.85	29.85	0	3,341	0.00%
2023/11/28	2	30.15	0	0.00	30.15	2	3,297	0.06%
2023/11/27	1.1	30.01	0	0.00	29.85	1.1	3,346	0.03%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/22	2	30.25	0	0.00	30.35	2	3,319	0.06%
2023/11/21	0	0.00	4	30.41	30.40	-4	3,343	-0.12%
2023/11/17	0	0.00	1	30.40	30.30	-1	3,289	-0.03%
2023/11/16	0.1	30.15	0.1	30.20	30.30	0	3,254	0.00%
2023/11/15	2	30.10	2	30.00	30.15	0	3,240	0.00%
2023/11/14	0	0.00	1	30.00	29.95	-1	3,222	-0.03%
2023/11/13	2	30.00	0	0.00	30.00	2	3,223	0.06%
2023/11/10	2	29.90	0	0.00	29.90	2	3,229	0.06%
2023/11/06	0	0.00	0.1	30.15	30.15	-0.1	3,295	0.00%
2023/11/02	0	0.00	0.1	29.75	29.70	-0.1	3,274	0.00%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	0.1	29.35	0.1	29.30	29.60	0	3,424	0.00%
2023/10/26	0.3	29.23	0	0.00	29.15	0.3	3,287	0.01%
2023/10/24	2.1	29.51	0	0.00	29.40	2.1	3,171	0.07%
2023/10/23	0	29.65	0	0.00	29.50	0	3,143	0.00%
2023/10/19	0.1	30.05	0	0.00	30.05	0.1	3,081	0.00%
2023/10/16	0	0.00	3	30.35	30.30	-3	3,084	-0.10%
2023/10/13	0	0.00	0.3	30.41	30.40	-0.3	3,125	-0.01%
2023/10/12	0	0.00	0	30.40	30.45	0	3,158	0.00%
2023/10/06	0.1	30.00	0	30.05	30.00	0	3,160	0.00%
2023/10/03	0.1	30.20	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	2.1	30.25	0	0.00	30.30	2.1	3,350	0.06%
2023/09/22	0	0.00	0.1	30.10	30.10	-0.1	3,581	0.00%
2023/09/21	2	30.00	0	0.00	29.85	2	3,596	0.06%
2023/09/18	0.1	30.70	13.1	30.68	30.55	-13.1	3,576	-0.36%
2023/09/15	2.1	30.96	0.1	31.20	30.80	2.1	3,581	0.06%
2023/09/14	10	30.20	20.2	30.48	30.55	-10.2	3,402	-0.30%
2023/09/13	2	30.25	12	30.13	30.25	-10	3,336	-0.30%
2023/09/11	10	29.73	5	29.75	29.80	5	3,355	0.15%
2023/09/05	6	29.38	0	0.00	29.75	6	3,470	0.17%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/25	0	0.00	1	30.00	29.85	-1	3,678	-0.03%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/17	0	0.00	20	29.15	29.15	-20	4,006	-0.50%
2023/08/15	1	29.25	0	0.00	29.20	1	4,134	0.02%
2023/08/14	1	29.35	0	0.00	29.25	1	4,345	0.02%
2023/08/08	0	0.00	1	30.00	29.95	-1	5,046	-0.02%
2023/08/07	0.2	29.95	0	0.00	29.90	0.2	5,030	0.00%
2023/08/04	0	0.00	3	29.85	29.80	-3	5,035	-0.06%
2023/08/02	1.1	29.96	1	30.20	29.95	0.1	4,979	0.00%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/28	0	30.35	0	0.00	30.15	0	4,931	0.00%
2023/07/26	4	30.28	0	0.00	30.15	4	4,939	0.08%
2023/07/25	3	30.08	0	0.00	30.05	3	4,970	0.06%
2023/07/21	0.1	30.35	0	0.00	30.20	0.1	4,954	0.00%
2023/07/19	11	30.45	0	0.00	30.25	11	4,985	0.22%
2023/07/18	0.1	30.20	0	0.00	30.25	0.1	4,982	0.00%
2023/07/17	1.1	30.16	4	30.10	30.15	-2.9	4,948	-0.06%
2023/07/14	0.2	30.45	0	0.00	30.25	0.2	4,967	0.00%
2023/07/13	0.1	30.48	0	0.00	30.25	0.1	4,957	0.00%
2023/07/07	1.3	31.13	0	0.00	31.05	1.3	5,016	0.03%
2023/07/06	2.5	31.85	0	0.00	31.55	2.5	4,966	0.05%
2023/07/05	2	32.15	0	0.00	32.15	2	4,855	0.04%
2023/07/04	0	32.35	2.3	32.25	32.25	-2.2	4,854	-0.05%
2023/07/03	0	0.00	3	32.40	32.40	-3	4,858	-0.06%
2023/06/30	0	0.00	2	32.15	32.15	-2	4,865	-0.04%
2023/06/28	0.1	32.15	1	32.20	32.15	-0.9	4,837	-0.02%
2023/06/27	2.1	32.28	0	0.00	32.25	2.1	4,796	0.04%
2023/06/26	0.1	32.50	0	0.00	32.35	0.1	4,801	0.00%
2023/06/21	3	32.70	1	32.60	32.60	2	4,828	0.04%
2023/06/20	2	32.35	0	0.00	32.40	2	4,859	0.04%
2023/06/16	0	32.45	0	0.00	32.45	0	4,855	0.00%
2023/06/15	8	32.48	0	0.00	32.50	8	4,829	0.17%
2023/06/14	0	32.50	0	0.00	32.35	0	4,924	0.00%
2023/06/13	0	0.00	1	32.45	32.60	-1	4,904	-0.02%
2023/06/12	0.2	32.51	0	0.00	32.50	0.2	4,936	0.00%
2023/06/09	0	0.00	0.1	32.90	32.90	-0.1	4,939	0.00%
2023/06/08	1	32.70	7	32.60	32.70	-6	4,955	-0.12%
2023/06/06	0	32.90	2	33.00	33.00	-2	5,064	-0.04%
2023/06/05	10	32.85	1	33.00	32.80	9	5,112	0.18%
2023/06/02	20.1	32.75	3	32.90	33.00	17.1	5,175	0.33%
2023/05/31	6	32.63	0.1	32.55	32.55	6	5,290	0.11%
2023/05/30	2	32.45	2	32.50	32.75	0	5,108	0.00%
2023/05/29	5	32.40	0	0.00	32.40	5	5,129	0.10%
2023/05/26	24.1	32.75	0	0.00	32.60	24.1	5,127	0.47%
2023/05/25	6	32.97	0	0.00	32.90	6	5,117	0.12%
2023/05/24	0	0.00	1	33.15	33.20	-1	5,080	-0.02%
2023/05/23	0	0.00	48	33.01	33.30	-48	5,021	-0.96%
2023/05/22	0	0.00	17	32.85	32.95	-17	4,966	-0.34%
2023/05/19	3	32.67	5	32.68	32.60	-2	4,902	-0.04%
2023/05/18	43	32.78	0	0.00	32.70	43	4,814	0.89%
2023/05/17	8	32.71	18.4	32.86	33.30	-10.4	4,601	-0.22%
2023/05/16	1	32.49	2	32.40	32.25	-1	4,258	-0.02%
2023/05/15	4	31.60	3	31.75	31.80	1	4,032	0.02%
2023/05/12	0	0.00	0	30.90	30.90	0	3,819	0.00%
2023/05/11	0	30.85	0	0.00	30.75	0	3,818	0.00%
2023/05/09	0	31.05	0	0.00	31.15	0	3,819	0.00%
2023/05/08	0	31.25	2	31.15	31.25	-2	3,838	-0.05%
2023/05/05	0	31.05	0	0.00	31.00	0	3,838	0.00%
2023/05/04	0	31.20	4.1	31.00	31.20	-4.1	3,881	-0.11%
2023/05/03	0	31.05	6	31.05	30.90	-6	3,901	-0.15%
2023/05/02	0	0.00	0.1	31.06	31.20	-0.1	3,976	0.00%
2023/04/27	0	30.75	5	30.85	30.85	-5	4,047	-0.12%
2023/04/26	20	30.65	0	0.00	30.85	20	4,057	0.49%
2023/04/24	0	0.00	1	31.00	30.95	-1	4,096	-0.02%
2023/04/20	0	0.00	0.1	30.65	30.65	-0.1	4,119	0.00%
2023/04/18	0	0.00	0.1	31.20	31.10	-0.1	4,123	0.00%
2023/04/13	0	0.00	0.1	30.90	30.90	-0.1	4,011	0.00%
2023/04/11	1	30.35	1	30.40	30.40	0	3,856	0.00%
2023/04/10	0	0.00	0.1	30.22	30.15	-0.1	3,798	0.00%
2023/04/07	0	0.00	2	30.15	30.15	-2	3,806	-0.05%
2023/04/06	1	30.20	0.1	30.30	30.20	0.9	3,799	0.02%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	0.1	30.10	30.15	-0.1	3,775	0.00%
2023/03/29	0	0.00	70	30.05	30.00	-70	3,786	-1.85%
2023/03/27	3	30.03	0.1	30.11	30.00	2.9	3,851	0.08%
2023/03/23	1	29.85	1	29.90	30.00	0	4,014	0.00%
2023/03/21	0.1	29.65	0	0.00	29.60	0.1	4,074	0.00%
2023/03/17	0	0.00	5	29.50	29.40	-5	4,116	-0.12%
2023/03/14	1	29.55	0	0.00	29.60	1	3,989	0.03%
2023/03/10	0	29.90	3	30.00	29.90	-3	3,968	-0.08%
2023/03/08	1	30.40	0	0.00	30.50	1	3,970	0.03%
2023/03/07	0	30.25	7	30.27	30.35	-7	3,919	-0.18%
2023/03/06	5	30.00	6	29.98	30.05	-1	3,871	-0.03%
2023/03/02	0	0.00	6	29.35	29.35	-6	3,760	-0.16%
2023/03/01	0	0.00	0.2	29.50	29.30	-0.2	3,740	-0.01%
2023/02/22	2	29.10	0	0.00	29.20	2	3,596	0.06%
2023/02/20	0	0.00	5	29.15	29.30	-5	3,659	-0.14%
2023/02/07	2	29.15	0	0.00	28.90	2	3,793	0.05%
2023/02/03	0	0.00	3	29.33	29.35	-3	3,728	-0.08%
2023/02/01	0	0.00	0.1	29.20	29.35	-0.1	3,665	0.00%
2023/01/30	0	0.00	3	29.20	29.20	-3	3,560	-0.08%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/10	0	0.00	1	29.20	29.30	-1	3,432	-0.03%
2023/01/06	0.1	29.10	0	0.00	29.00	0.1	3,411	0.00%
2023/01/03	0	0.00	2	28.80	28.80	-2	3,430	-0.06%
2022/12/26	1	28.90	6	28.98	29.00	-5	3,491	-0.14%
2022/12/23	5	28.55	0	0.00	28.75	5	3,557	0.14%
2022/12/19	0	0.00	1	28.90	29.05	-1	3,608	-0.03%
2022/12/15	0	0.00	6	29.08	29.15	-6	3,477	-0.17%
2022/12/14	0	0.00	6	28.83	28.95	-6	3,395	-0.18%
2022/12/12	2	28.60	0	0.00	28.60	2	3,296	0.06%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	4	28.48	0	0.00	28.30	4	3,387	0.12%
2022/12/01	7	28.60	1	28.60	28.65	6	3,334	0.18%
2022/11/30	0	0.00	11	28.65	28.95	-11	3,289	-0.33%
2022/11/24	1	28.20	3	28.30	28.35	-2	3,110	-0.06%
2022/11/21	3	27.90	0	0.00	27.90	3	3,138	0.10%
2022/11/14	1	28.30	2	28.60	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	3	28.15	28.20	-3	2,955	-0.10%
2022/11/09	1	27.95	1	28.00	28.20	0	2,910	0.00%
2022/11/08	0	0.00	3	27.85	28.05	-3	2,887	-0.10%
2022/11/01	1	28.05	0	0.00	27.85	1	2,895	0.03%
2022/10/25	0	0.00	0.8	27.60	27.55	-0.8	2,983	-0.03%
2022/10/19	1	27.60	0	0.00	27.55	1	2,947	0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	5	27.60	0	0.00	27.60	5	2,913	0.17%
2022/10/06	3	28.53	0	0.00	28.60	3	3,139	0.10%
2022/10/04	0	0.00	10	28.40	28.55	-10	3,260	-0.31%
2022/09/30	1	28.40	24	28.35	28.50	-23	3,311	-0.69%
2022/09/29	0.7	28.20	0	0.00	28.25	0.7	3,301	0.02%
2022/09/27	0.2	28.05	3	27.90	28.50	-2.8	3,299	-0.08%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/19	0	0.00	3	28.80	28.60	-3	3,307	-0.09%
2022/09/13	1	29.00	3	29.02	29.20	-2	3,195	-0.06%
2022/09/06	2	28.50	0	0.00	28.45	2	3,207	0.06%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	0.1	28.80	1	28.65	28.70	-0.9	3,230	-0.03%
2022/08/30	1	28.55	1	28.80	28.85	0	3,229	0.00%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	0	0.00	1	28.95	28.95	-1	3,219	-0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	0.1	28.80	0	0.00	28.85	0.1	3,221	0.00%
2022/08/23	3	28.80	0	0.00	28.95	3	3,427	0.09%
2022/08/22	0	0.00	1	28.95	29.00	-1	3,447	-0.03%
2022/08/19	1	29.10	0	0.00	29.20	1	3,485	0.03%
2022/08/05	0	0.00	4	28.78	28.90	-4	3,775	-0.11%
2022/08/04	3	28.25	0	0.00	28.45	3	3,853	0.08%
2022/08/03	3	28.75	0	0.00	28.70	3	3,867	0.08%
2022/08/02	0	0.00	3	29.00	28.95	-3	3,908	-0.08%
2022/08/01	1	28.95	5	29.05	29.00	-4	3,926	-0.10%
2022/07/27	0	0.00	1	29.25	29.25	-1	3,948	-0.03%
2022/07/26	0	0.00	2	29.30	29.00	-2	3,959	-0.05%
2022/07/21	1	29.30	0	0.00	29.20	1	4,054	0.02%
2022/07/20	0	0.00	3	29.05	29.00	-3	4,029	-0.07%
2022/07/19	4	29.31	0	0.00	29.35	4	4,022	0.10%
2022/07/18	0	0.00	2	29.40	29.45	-2	3,999	-0.05%
2022/07/14	1	29.60	20	29.23	29.30	-19	3,930	-0.48%
2022/07/13	1	28.65	4	28.99	28.90	-3	3,759	-0.08%
2022/07/12	0	0.00	4	28.59	28.65	-4	3,668	-0.11%
2022/07/11	3	28.40	14	28.58	28.55	-11	3,618	-0.30%
2022/07/08	0	0.00	112	28.42	28.60	-112	3,620	-3.09%	大賣/鉅額交易
2022/07/05	1	27.95	0	0.00	28.05	1	3,515	0.03%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/23	1	27.35	0	0.00	27.50	1	3,434	0.03%
2022/06/20	2	27.30	0	0.00	27.35	2	3,416	0.06%
2022/06/17	1	27.45	0	0.00	27.75	1	3,406	0.03%
2022/06/16	0.1	27.95	0	0.00	27.70	0.1	3,369	0.00%
2022/06/08	30	27.80	0	0.00	27.80	30	3,466	0.87%
2022/06/06	0	28.20	0	0.00	28.20	0	3,439	0.00%
2022/05/30	0	0.00	10	28.25	28.25	-10	3,484	-0.29%
2022/05/27	0	0.00	1	28.30	28.15	-1	3,498	-0.03%
2022/05/26	2	27.80	0	0.00	27.75	2	3,500	0.06%
2022/05/24	0	0.00	1	28.10	27.75	-1	3,611	-0.03%
2022/05/20	2	27.50	1	27.55	27.85	1	3,594	0.03%
2022/05/19	0	0.00	1	27.15	27.55	-1	3,589	-0.03%
2022/05/13	2	26.53	2	26.70	26.75	0	3,681	0.00%
2022/05/12	20	26.53	0	0.00	26.30	20	3,646	0.55%
2022/05/11	5.1	27.00	0	0.00	26.95	5.1	3,534	0.14%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/06	8.1	27.72	0	0.00	27.70	8.1	3,499	0.23%
2022/05/05	5.1	28.00	0	0.00	28.00	5.1	3,529	0.14%
2022/05/03	4	27.95	0	0.00	27.85	4	3,652	0.11%
2022/04/29	11	28.01	0	0.00	28.00	11	3,684	0.30%
2022/04/28	3	28.00	0	0.00	28.05	3	3,737	0.08%
2022/04/26	1	28.30	0	0.00	28.25	1	3,831	0.03%
2022/04/22	1	28.55	0	0.00	28.55	1	3,853	0.03%
2022/04/19	44	28.30	0	0.00	28.30	44	3,828	1.15%
2022/04/15	3	28.43	0	0.00	28.40	3	3,838	0.08%
2022/04/13	3	28.43	0	0.00	28.65	3	3,838	0.08%
2022/04/08	3	28.45	0	0.00	28.40	3	3,767	0.08%
2022/04/06	1	28.60	0	0.00	28.70	1	3,716	0.03%
2022/04/01	0	0.00	3	28.70	28.65	-3	3,728	-0.08%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/23	1	29.20	8	29.15	29.20	-7	3,802	-0.18%
2022/03/21	3	29.00	0	0.00	29.10	3	3,894	0.08%
2022/03/18	0	0.00	5	29.52	29.65	-5	3,911	-0.13%
2022/03/17	0	0.00	3	29.00	28.90	-3	3,868	-0.08%
2022/03/16	5	28.40	0	0.00	28.45	5	3,859	0.13%
2022/03/10	0	0.00	3	28.63	28.65	-3	3,951	-0.08%
2022/03/08	8	28.22	0	0.00	28.05	8	4,013	0.20%
2022/03/07	17	28.61	0	0.00	28.50	17	3,964	0.43%
2022/03/04	3	29.00	0	0.00	29.20	3	4,107	0.07%
2022/03/03	3	29.25	0	0.00	29.35	3	4,174	0.07%
2022/03/01	0	0.00	2	29.45	29.50	-2	4,511	-0.04%
2022/02/24	2	29.00	10	28.95	29.00	-8	4,470	-0.18%
2022/02/18	0	0.00	21	29.55	29.45	-21	4,726	-0.44%
2022/02/17	3	29.50	3	29.40	29.50	0	4,710	0.00%
2022/02/15	0	28.85	1	29.00	29.00	-1	4,604	-0.02%
2022/02/09	0	0.00	5	28.76	29.15	-5	4,741	-0.11%
2022/02/08	2	28.65	0	0.00	28.60	2	4,712	0.04%
2022/02/07	1	28.30	1	28.50	28.40	0	4,703	0.00%
2022/01/26	7	28.36	0	0.00	28.45	7	4,655	0.15%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	8	28.50	0	0.00	28.55	8	4,594	0.17%
2022/01/20	7	28.76	0	0.00	28.85	7	4,513	0.16%
2022/01/19	3	28.87	0.5	29.00	28.80	2.5	4,486	0.06%
2022/01/18	5	29.00	0	0.00	29.15	5	4,364	0.11%
2022/01/17	3	29.10	0	0.00	29.10	3	4,323	0.07%
2022/01/14	5	29.20	0	0.00	29.25	5	4,292	0.12%
2022/01/13	0	0.00	7	29.45	29.45	-7	4,297	-0.16%
2022/01/12	0	0.00	5	29.35	29.35	-5	4,298	-0.12%
2022/01/10	2	29.15	8	29.15	29.20	-6	4,374	-0.14%
2022/01/04	2	29.30	0	0.00	29.35	2	4,457	0.04%
2022/01/03	2	29.55	0	0.00	29.40	2	4,446	0.04%
2021/12/30	3	29.55	0	0.00	29.60	3	4,471	0.07%
2021/12/28	0	0.00	3	29.55	29.60	-3	4,531	-0.07%
2021/12/27	2	29.30	0	0.00	29.45	2	4,559	0.04%
2021/12/24	2	29.35	0	0.00	29.40	2	4,610	0.04%
2021/12/23	2	29.45	0	0.00	29.35	2	4,633	0.04%
2021/12/21	2	29.20	2	29.35	29.35	0	4,661	0.00%
2021/12/17	3	29.23	0	0.00	29.15	3	4,654	0.06%
2021/12/16	0.2	29.45	0	0.00	29.45	0.2	4,569	0.00%
2021/12/15	3	29.20	0	0.00	29.15	3	4,654	0.06%
2021/12/14	10	29.30	1	29.35	29.30	9	4,733	0.19%
2021/12/13	0	0.00	100	29.51	29.50	-100	4,694	-2.13%
2021/12/09	1	29.90	13	29.94	29.90	-12	4,645	-0.26%
2021/12/07	11	29.50	0	0.00	29.65	11	4,572	0.24%
2021/12/06	0	0.00	173	29.50	29.55	-173	4,555	-3.80%	大賣/鉅額交易
2021/12/02	0	0.00	200	29.73	29.90	-200	4,519	-4.43%	大賣/鉅額交易
2021/12/01	20	29.70	0	0.00	29.90	20	4,464	0.45%
2021/11/30	60	30.02	0	0.00	29.65	60	4,428	1.35%
2021/11/29	20	29.60	135	29.34	29.50	-115	4,170	-2.76%	大賣/鉅額交易
2021/11/26	304	30.03	370	30.31	30.05	-66	4,078	-1.62%	大買/大賣/
2021/11/25	275	30.42	432	30.14	30.60	-157	3,994	-3.93%	大買/大賣/鉅額交易
2021/11/24	307	29.90	35	29.88	29.95	272	3,739	7.27%	大買/鉅額交易
2021/11/23	20	29.80	203	29.65	29.60	-183	3,665	-4.99%	大賣/鉅額交易
2021/11/22	150	29.69	0	0.00	29.70	150	3,635	4.13%	大買/鉅額交易
2021/11/19	49	29.55	0	0.00	29.40	49	3,579	1.37%
2021/11/18	1	29.20	0	0.00	29.35	1	3,531	0.03%
2021/11/17	291	29.17	0	0.00	29.20	291	3,482	8.36%	大買/鉅額交易
2021/11/12	2	29.15	0	0.00	29.20	2	3,471	0.06%
2021/11/10	12	29.28	16	29.25	29.25	-4	3,582	-0.11%
2021/11/09	108	29.26	6	29.33	29.35	102	3,603	2.83%	大買/鉅額交易
2021/11/08	21	29.08	6.4	29.14	29.15	14.6	3,517	0.42%
2021/11/04	1	28.90	0	0.00	29.00	1	3,519	0.03%
2021/11/01	1	29.05	0	0.00	29.00	1	3,435	0.03%
2021/10/29	26	28.99	0	0.00	29.05	26	3,419	0.76%
2021/10/28	0	0.00	1	29.00	29.05	-1	3,380	-0.03%
2021/10/27	50	29.10	0	0.00	29.10	50	3,384	1.48%
2021/10/26	0	0.00	5	29.30	29.25	-5	3,395	-0.15%
2021/10/22	5	29.30	0	0.00	29.30	5	3,456	0.14%
2021/10/21	0	0.00	5	29.45	29.35	-5	3,498	-0.14%
2021/10/19	0	0.00	1	29.35	29.35	-1	3,699	-0.03%
2021/10/15	5	29.00	1	29.35	29.35	4	3,676	0.11%
2021/10/14	3	29.00	0	0.00	28.85	3	3,685	0.08%
2021/10/07	3	29.10	0	0.00	29.15	3	3,704	0.08%
2021/10/06	3	29.00	0	0.00	28.85	3	3,682	0.08%
2021/10/04	9	29.06	0	0.00	29.00	9	3,646	0.25%
2021/10/01	6	29.19	0	0.00	29.20	6	3,611	0.17%
2021/09/29	6	29.54	0	0.00	29.60	6	3,609	0.17%
2021/09/27	2	29.90	5	29.95	29.85	-3	3,621	-0.08%
2021/09/24	0	0.00	5	29.85	29.95	-5	3,633	-0.14%
2021/09/23	0	0.00	1	29.65	29.85	-1	3,657	-0.03%
2021/09/22	8	29.05	3.1	29.61	29.35	4.9	3,673	0.13%
2021/09/17	3	29.20	0	0.00	29.20	3	3,572	0.08%
2021/09/16	0	0.00	1	29.85	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	2	29.98	30.00	-2	3,484	-0.06%
2021/09/14	0	0.00	2	29.95	29.90	-2	3,537	-0.06%
2021/09/13	5	29.55	0	0.00	29.70	5	3,596	0.14%
2021/09/07	3	29.68	0	0.00	29.75	3	4,009	0.07%
2021/09/06	0	0.00	2	30.10	29.90	-2	4,020	-0.05%
2021/09/03	0	0.00	10	30.00	30.05	-10	4,038	-0.25%
2021/08/31	0	0.00	1	30.05	30.20	-1	4,111	-0.02%
2021/08/26	0.1	29.90	0	0.00	29.90	0.1	4,147	0.00%
2021/08/25	0	0.00	7	29.80	30.00	-7	4,210	-0.17%
2021/08/24	0	0.00	2	29.75	29.80	-2	4,251	-0.05%
2021/08/19	11	28.90	0	0.00	29.05	11	4,446	0.25%
2021/08/17	1	29.20	3	29.15	29.10	-2	4,386	-0.05%
2021/08/16	3	29.05	1	29.30	29.10	2	4,374	0.05%
2021/08/13	1	29.90	0	0.00	30.00	1	4,365	0.02%
2021/08/11	0	0.00	1	29.95	29.95	-1	4,420	-0.02%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/05	1	30.20	0	0.00	30.45	1	4,968	0.02%
2021/08/04	1	30.30	0	0.00	30.35	1	5,269	0.02%
2021/08/03	7	30.25	0	0.00	30.40	7	5,437	0.13%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/27	0	0.00	2	30.35	30.15	-2	5,673	-0.04%
2021/07/26	2	30.25	2	30.80	30.55	0	5,761	0.00%
2021/07/23	2	30.60	11	30.89	30.90	-9	5,757	-0.16%
2021/07/19	2	30.00	1	30.10	30.15	1	5,792	0.02%
2021/07/15	1	29.70	0	0.00	29.85	1	5,958	0.02%
2021/07/09	0	0.00	10	29.65	29.85	-10	6,341	-0.16%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	5	29.85	0	0.00	29.90	5	6,382	0.08%
2021/07/06	7	29.99	0	0.00	29.95	7	6,432	0.11%
2021/06/30	0	0.00	14	29.85	29.90	-14	6,573	-0.21%
2021/06/28	0	0.00	5	30.05	30.05	-5	6,745	-0.07%
2021/06/25	0	0.00	2	30.05	30.05	-2	6,797	-0.03%
2021/06/22	0	0.00	1	29.80	29.70	-1	6,812	-0.01%
2021/06/21	2	29.55	5	29.39	29.45	-3	6,801	-0.04%
2021/06/18	1	29.00	0	0.00	29.00	1	6,780	0.01%
2021/06/17	0	0.00	2	29.30	29.40	-2	6,589	-0.03%
2021/06/15	1	29.80	0	0.00	29.75	1	6,819	0.01%
2021/06/11	0	0.00	20	29.65	29.65	-20	6,886	-0.29%
2021/06/09	1	29.20	0	0.00	29.35	1	6,951	0.01%
2021/06/08	12	29.21	0	0.00	29.15	12	6,975	0.17%
2021/06/07	11	29.19	2	29.30	29.20	9	6,996	0.13%
2021/06/04	0	0.00	2	29.95	30.00	-2	6,962	-0.03%
2021/06/03	5	30.30	0	0.00	30.15	5	7,030	0.07%
2021/06/01	0	0.00	1	29.70	29.95	-1	7,048	-0.01%
2021/05/31	2	29.05	0	0.00	29.45	2	7,120	0.03%
2021/05/28	0	0.00	1	29.00	28.90	-1	7,173	-0.01%
2021/05/26	2	28.15	3	28.30	28.25	-1	7,304	-0.01%
2021/05/24	2	28.15	0	0.00	28.10	2	7,517	0.03%
2021/05/21	1.2	27.99	10	28.15	28.10	-8.8	7,633	-0.12%
2021/05/19	1	28.35	17	28.32	28.50	-16	7,659	-0.21%
2021/05/18	0.1	27.50	11	27.85	27.85	-10.9	7,698	-0.14%
2021/05/17	2.1	27.08	5	27.20	27.00	-2.9	7,688	-0.04%
2021/05/14	2.1	28.53	10	28.50	28.85	-7.9	7,554	-0.10%
2021/05/13	1	28.45	5	28.40	28.30	-4	7,532	-0.05%
2021/05/12	16	28.48	0.8	29.90	28.65	15.3	7,417	0.21%
2021/05/11	1	30.05	2	30.35	30.10	-1	7,151	-0.01%
2021/05/07	1	30.65	8.2	30.62	31.00	-7.2	7,155	-0.10%
2021/05/06	15	30.35	10	30.45	30.60	5	7,185	0.07%
2021/05/04	1	30.75	3	30.43	30.35	-2	7,239	-0.03%
2021/04/29	0	0.00	2	31.30	31.45	-2	7,163	-0.03%
2021/04/27	1	31.25	12	31.26	31.35	-11	7,400	-0.15%
2021/04/26	0	0.00	5	31.30	31.35	-5	7,451	-0.07%
2021/04/23	15	31.05	0	0.00	31.20	15	7,490	0.20%
2021/04/22	3.3	31.25	18	31.25	31.25	-14.8	7,521	-0.20%
2021/04/21	17	31.46	0	0.00	31.35	17	7,460	0.23%
2021/04/20	2.3	31.45	10	31.50	31.55	-7.8	7,485	-0.10%
2021/04/19	0.3	31.00	2	31.20	31.25	-1.8	7,449	-0.02%
2021/04/16	10	30.70	1	30.80	30.90	9	7,421	0.12%
2021/04/15	2	30.60	0	0.00	30.60	2	7,513	0.03%
2021/04/14	0	0.00	10	30.70	30.65	-10	7,534	-0.13%
2021/04/13	0	0.00	2	30.83	30.70	-2	7,633	-0.03%
2021/04/09	3	30.88	0	0.00	30.90	3	7,706	0.04%
2021/04/06	2	31.25	4	31.15	30.85	-2	7,797	-0.03%
2021/04/01	1	31.20	2	31.30	31.10	-1	7,933	-0.01%
2021/03/29	0	0.00	13	30.76	30.85	-13	7,880	-0.16%
2021/03/26	6	30.54	0	0.00	30.50	6	7,962	0.08%
2021/03/25	4	30.50	0	0.00	30.60	4	8,025	0.05%
2021/03/23	1	30.55	1	30.60	30.55	0	8,033	0.00%
2021/03/22	6	30.80	0	0.00	30.75	6	8,075	0.07%
2021/03/19	21.2	30.48	2	31.20	31.20	19.2	8,107	0.24%
2021/03/18	0	0.00	5	30.89	30.80	-5	8,015	-0.06%
2021/03/17	1	30.55	0	0.00	30.50	1	7,980	0.01%
2021/03/16	4	30.64	5	30.65	30.65	-1	8,002	-0.01%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/10	0	0.00	2	30.78	30.75	-2	8,288	-0.02%
2021/03/09	11	30.80	0	0.00	30.75	11	8,363	0.13%
2021/03/08	1	30.75	0	0.00	30.55	1	8,385	0.01%
2021/03/04	2	30.40	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	3	30.92	31.00	-3	8,552	-0.04%
2021/03/02	0	0.00	1	30.60	30.50	-1	8,487	-0.01%
2021/02/26	10	30.61	29	30.67	30.15	-19	8,495	-0.22%
2021/02/25	0	0.00	7	30.99	31.00	-7	8,286	-0.08%
2021/02/24	1	30.60	0	0.00	30.65	1	8,213	0.01%
2021/02/23	0	0.00	2	30.50	30.70	-2	8,214	-0.02%
2021/02/22	0	0.00	6	30.12	30.05	-6	8,151	-0.07%
2021/02/19	1.2	29.68	1	29.90	30.00	0.2	8,149	0.00%
2021/02/05	4	29.31	20	29.40	29.40	-16	8,095	-0.20%
2021/02/03	0	0.00	1	29.15	29.10	-1	8,116	-0.01%
2021/02/02	5	28.70	0	0.00	29.15	5	8,300	0.06%
2021/02/01	1.3	28.83	0	0.00	28.80	1.3	8,314	0.02%
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/28	4.1	29.19	0	0.00	29.05	4.1	8,163	0.05%
2021/01/27	3	29.25	1	29.60	29.25	2	8,114	0.02%
2021/01/26	1	29.10	0	0.00	29.20	1	8,064	0.01%
2021/01/25	1	28.90	1	29.00	29.20	0	7,998	0.00%
2021/01/21	2	29.18	1	29.40	29.10	1	7,896	0.01%
2021/01/20	8	29.48	1.2	29.13	29.05	6.8	7,834	0.09%
2021/01/19	1	29.95	1	30.05	30.00	0	7,606	0.00%
2021/01/18	4	29.99	0	0.00	30.05	4	7,515	0.05%
2021/01/14	0	0.00	1	30.60	30.60	-1	7,333	-0.01%
2021/01/11	0.1	30.70	1	30.65	30.70	-0.9	7,046	-0.01%
2021/01/08	10	30.45	0	0.00	30.70	10	6,961	0.14%
2021/01/07	1	30.70	2	30.70	30.75	-1	6,847	-0.01%
2021/01/06	11	30.41	0	0.00	30.55	11	6,764	0.16%
2021/01/05	4	30.79	0	0.00	30.75	4	6,625	0.06%
2021/01/04	15	31.27	0	0.00	31.10	15	6,574	0.23%
2020/12/31	0	0.00	14	31.74	31.70	-14	6,471	-0.22%
2020/12/30	0	0.00	3	31.20	31.40	-3	6,357	-0.05%
2020/12/29	0	0.00	1.2	31.27	31.30	-1.2	6,295	-0.02%
2020/12/28	5	31.37	1	31.35	31.30	4	6,252	0.06%
2020/12/24	0	0.00	5	30.83	30.75	-5	6,060	-0.08%
2020/12/23	11	30.27	1	30.55	30.55	10	6,010	0.17%
2020/12/22	35	30.96	0	0.00	30.50	35	5,905	0.59%
2020/12/21	5	31.15	3	31.13	31.20	2	5,914	0.03%
2020/12/18	2	30.65	0	0.00	30.65	2	5,835	0.03%
2020/12/17	6	30.68	0	0.00	30.70	6	5,766	0.10%
2020/12/15	3	30.63	2	30.75	30.40	1	5,726	0.02%
2020/12/11	3	30.75	0	0.00	30.75	3	5,561	0.05%
2020/12/09	1	30.80	0.5	30.95	30.85	0.5	5,395	0.01%
2020/12/08	1	31.00	0	0.00	30.95	1	5,338	0.02%
2020/12/07	1.3	31.57	0	0.00	31.25	1.3	5,214	0.03%
2020/12/04	0.2	31.70	4	31.70	31.60	-3.8	5,173	-0.07%
2020/12/03	2	31.20	0	0.00	31.30	2	5,041	0.04%
2020/12/02	0	0.00	5.1	31.05	31.05	-5.1	4,954	-0.10%
2020/12/01	0.2	31.15	1	31.05	31.10	-0.9	4,894	-0.02%
2020/11/30	7	31.11	0	0.00	31.45	7	4,828	0.14%
2020/11/25	13	31.18	0	0.00	31.30	13	4,576	0.28%
2020/11/24	2	31.35	0	0.00	31.35	2	4,495	0.04%
2020/11/20	3	31.35	0	0.00	31.40	3	4,370	0.07%
2020/11/19	6	31.53	0	0.00	31.45	6	4,340	0.14%
2020/11/18	0	0.00	2	31.83	31.80	-2	4,278	-0.05%
2020/11/17	2	31.50	0	0.00	31.55	2	4,224	0.05%
2020/11/16	2	31.70	5	31.62	31.65	-3	4,265	-0.07%
2020/11/13	3	31.15	0	0.00	31.30	3	4,215	0.07%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	9	31.67	1	31.65	31.70	8	4,260	0.19%
2020/11/10	25	31.89	22	31.66	31.60	3	4,349	0.07%
2020/11/09	2	30.80	6	30.81	30.80	-4	4,129	-0.10%
2020/11/06	5	30.30	0	0.00	30.30	5	4,112	0.12%
2020/11/04	5	30.30	0	0.00	30.20	5	4,130	0.12%
2020/11/02	0	0.00	0	30.35	30.25	0	4,339	0.00%
2020/10/28	6	30.44	0	0.00	30.50	6	4,456	0.13%
2020/10/27	3	30.80	0	0.00	30.80	3	4,523	0.07%
2020/10/26	0	0.00	2	30.93	30.90	-2	4,566	-0.04%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/22	1	30.65	2	30.53	30.60	-1	4,706	-0.02%
2020/10/21	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/20	5	30.57	0	0.00	30.55	5	4,761	0.11%
2020/10/16	1	30.65	0	0.00	30.65	1	4,774	0.02%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/13	1	31.00	0	0.00	30.85	1	4,789	0.02%
2020/10/12	0	0.00	2	31.05	31.10	-2	4,868	-0.04%
2020/10/08	5	31.24	0	0.00	31.25	5	4,958	0.10%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/09/30	2	31.70	0	0.00	31.65	2	5,360	0.04%
2020/09/24	2	30.60	0	0.00	30.35	2	5,649	0.04%
2020/09/23	2	31.60	0	0.00	31.55	2	5,589	0.04%
2020/09/21	0	0.00	1	32.10	31.90	-1	5,691	-0.02%
2020/09/18	4	31.81	0	0.00	32.00	4	5,704	0.07%
2020/09/17	0.1	32.15	0	0.00	32.00	0.1	5,739	0.00%
2020/09/16	3	32.20	0	0.00	32.15	3	5,808	0.05%
2020/09/11	0.1	32.20	0	0.00	31.95	0.1	6,242	0.00%
2020/09/10	0	0.00	1	32.25	32.20	-1	6,352	-0.02%
2020/09/09	3.2	32.09	0	0.00	32.15	3.2	6,405	0.05%
2020/09/08	0	0.00	2	32.60	32.40	-2	6,434	-0.03%
2020/09/07	0	0.00	12	32.46	32.40	-12	6,545	-0.18%
2020/09/04	2	32.30	0	0.00	32.35	2	6,672	0.03%
2020/09/02	2	32.40	0	0.00	32.45	2	6,747	0.03%
2020/09/01	4	32.39	0	0.00	32.35	4	6,902	0.06%
2020/08/31	5	32.78	0	0.00	32.50	5	6,974	0.07%
2020/08/28	1	32.75	2	32.65	32.60	-1	6,963	-0.01%
2020/08/27	1.1	32.57	0	0.00	32.60	1.1	7,065	0.02%
2020/08/26	7	32.85	0	0.00	32.85	7	7,156	0.10%
2020/08/25	3	32.65	2	33.03	33.00	1	7,334	0.01%
2020/08/24	3	32.38	0	0.00	32.35	3	7,559	0.04%
2020/08/20	1	32.25	5	32.36	32.35	-4	8,286	-0.05%
2020/08/19	1	33.25	0	0.00	33.20	1	8,499	0.01%
2020/08/18	2	33.43	0	0.00	33.45	2	8,829	0.02%
2020/08/17	1	34.00	0	0.00	33.95	1	8,870	0.01%
2020/08/14	1	33.85	6	33.85	33.95	-5	9,002	-0.06%
2020/08/13	0	0.00	1	32.65	32.70	-1	8,977	-0.01%
2020/08/11	20	32.40	3	32.30	32.20	17	9,109	0.19%
2020/08/10	2.2	32.25	2	32.30	32.60	0.2	9,056	0.00%
2020/08/07	17	32.79	4	32.93	32.45	13	9,038	0.14%
2020/08/06	3	33.08	0	0.00	33.00	3	8,906	0.03%
2020/08/05	20	33.50	0	0.00	33.30	20	8,831	0.23%
2020/08/04	4	33.35	2	33.25	33.30	2	8,797	0.02%
2020/08/03	3	33.07	0	0.00	32.95	3	8,789	0.03%
2020/07/31	3	33.52	0	0.00	33.30	3	8,736	0.03%
2020/07/30	8	33.38	0	0.00	33.35	8	8,663	0.09%
2020/07/29	5	33.74	0	0.00	33.55	5	8,611	0.06%
2020/07/28	7	33.71	1	33.80	33.80	6	8,578	0.07%
2020/07/27	6	34.20	0	0.00	34.05	6	8,606	0.07%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	1	34.75	0	0.00	34.80	1	8,675	0.01%
2020/07/22	6	34.85	0	0.00	34.80	6	8,716	0.07%
2020/07/20	0	0.00	7	34.70	34.90	-7	8,684	-0.08%
2020/07/17	41	34.96	0	0.00	35.00	41	8,719	0.47%
2020/07/16	7	34.96	0	0.00	34.80	7	8,743	0.08%
2020/07/15	3	35.53	1	35.75	35.25	2	8,686	0.02%
2020/07/14	7	34.89	0	0.00	34.70	7	8,641	0.08%
2020/07/13	4	35.11	0	0.00	35.20	4	8,580	0.05%
2020/07/10	18	35.56	0	0.00	35.40	18	8,536	0.21%
2020/07/09	6	36.15	0	0.00	36.05	6	8,495	0.07%
2020/07/08	1	36.25	0	0.00	36.55	1	8,401	0.01%
2020/07/07	2	37.00	0	0.00	37.15	2	8,331	0.02%
2020/07/06	4	37.14	11	37.13	37.15	-7	8,400	-0.08%
2020/07/03	2	37.05	1	36.85	37.05	1	8,455	0.01%
2020/07/02	5	36.75	4	36.81	36.75	1	8,519	0.01%
2020/07/01	0	0.00	1	36.60	36.50	-1	8,500	-0.01%
2020/06/30	2.2	36.42	0	0.00	36.50	2.2	8,447	0.03%
2020/06/29	4	36.56	6	36.41	36.50	-2	8,476	-0.02%
2020/06/23	1	36.30	0	0.00	36.55	1	8,468	0.01%
2020/06/22	13	36.23	2	36.25	36.15	11	8,436	0.13%
2020/06/19	4	36.80	2	37.00	36.50	2	8,394	0.02%
2020/06/18	11	36.85	2	36.95	36.80	9	8,374	0.11%
2020/06/17	3	37.23	0	0.00	37.20	3	8,354	0.04%
2020/06/16	4	37.29	1	37.40	37.55	3	8,408	0.04%
2020/06/15	1	37.05	0	0.00	37.05	1	8,556	0.01%
2020/06/12	8	37.50	4	37.48	37.50	4	8,674	0.05%
2020/06/11	3	37.95	1	38.40	38.00	2	8,813	0.02%
2020/06/10	0	0.00	6	38.65	38.50	-6	8,780	-0.07%
2020/06/09	3	38.55	10	38.48	38.50	-7	9,065	-0.08%
2020/06/08	0	0.00	7	38.85	38.75	-7	9,199	-0.08%
2020/06/05	0.1	38.65	7	38.64	38.65	-6.9	9,102	-0.08%
2020/06/04	2	38.40	0	0.00	38.40	2	9,142	0.02%
2020/06/03	3	38.42	3	38.30	38.40	0	9,192	0.00%
2020/06/02	5	38.05	0	0.00	38.15	5	9,169	0.05%
2020/06/01	6	38.33	5	38.90	38.30	1	9,129	0.01%
2020/05/29	8	37.88	36	37.99	37.70	-28	9,010	-0.31%
2020/05/28	51	38.61	5	39.26	38.45	46	8,816	0.52%
2020/05/27	2	39.68	31	39.27	39.30	-29	8,620	-0.34%
2020/05/26	2	38.15	15	38.11	38.25	-13	8,258	-0.16%
2020/05/25	2	37.10	17	37.22	37.30	-15	8,000	-0.19%
2020/05/22	6	35.70	0	0.00	35.45	6	7,693	0.08%
2020/05/21	7	35.81	9	35.94	36.10	-2	7,691	-0.03%
2020/05/20	0	0.00	1	35.10	35.10	-1	7,521	-0.01%
2020/05/19	2	34.60	1	34.80	34.55	1	7,388	0.01%
2020/05/18	2	33.65	1	33.75	33.80	1	7,228	0.01%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/14	1	33.55	0	0.00	33.60	1	7,235	0.01%
2020/05/13	0	0.00	1	33.80	33.90	-1	7,230	-0.01%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/08	0	0.00	2	33.60	33.50	-2	7,211	-0.03%
2020/05/06	0.1	33.50	2	33.50	33.40	-1.9	7,249	-0.03%
2020/05/05	1	33.35	0	0.00	33.35	1	7,266	0.01%
2020/04/30	1	34.20	3	34.38	34.10	-2	7,241	-0.03%
2020/04/29	0	0.00	1	34.05	34.00	-1	7,203	-0.01%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/22	0	0.00	2	31.10	31.60	-2	7,357	-0.03%
2020/04/15	7	32.21	7	32.52	32.45	0	7,373	0.00%
2020/04/14	2	31.80	31	31.85	31.85	-29	7,344	-0.39%
2020/04/13	1	31.05	0	0.00	31.05	1	7,312	0.01%
2020/04/09	34	31.42	1	31.75	31.65	33	7,379	0.45%
2020/04/08	0	0.00	2	29.83	30.00	-2	7,202	-0.03%
2020/04/07	0	0.00	2	29.03	28.85	-2	7,087	-0.03%
2020/04/06	2	28.13	0	0.00	28.40	2	7,010	0.03%
2020/04/01	2	28.50	0	0.00	28.35	2	7,012	0.03%
2020/03/31	0	0.00	2	28.88	28.75	-2	7,040	-0.03%
2020/03/30	2	28.23	1	28.80	28.70	1	7,059	0.01%
2020/03/27	1	29.60	1	29.90	29.45	0	7,307	0.00%
2020/03/26	3	29.15	2	29.60	29.40	1	7,663	0.01%
2020/03/25	2	29.73	1	29.65	29.55	1	7,874	0.01%
2020/03/23	3	27.92	6	27.78	27.80	-3	7,672	-0.04%
2020/03/20	3	27.25	3	27.88	27.55	0	7,571	0.00%
2020/03/19	5	26.42	8	26.83	27.05	-3	7,399	-0.04%
2020/03/18	2	27.75	2	28.33	27.80	0	7,203	0.00%
2020/03/17	5	28.56	17	28.83	28.40	-12	7,053	-0.17%
2020/03/16	2	29.70	1	29.80	29.60	1	6,780	0.01%
2020/03/13	8	29.13	3	29.07	29.70	5	6,662	0.08%
2020/03/12	3	31.43	2	31.23	31.10	1	6,318	0.02%
2020/03/11	2	32.50	0	0.00	32.40	2	6,086	0.03%
2020/03/09	3	33.08	0	0.00	33.00	3	5,850	0.05%
2020/03/06	2.2	33.82	2	34.05	33.70	0.2	5,719	0.00%
2020/03/05	2	34.30	0	0.00	34.35	2	5,609	0.04%
2020/03/04	0	0.00	1	34.00	34.25	-1	5,566	-0.02%
2020/03/03	2	33.83	0	0.00	33.65	2	5,480	0.04%
2020/03/02	2	33.85	1	33.90	33.70	1	5,379	0.02%
2020/02/27	2	34.45	0	0.00	34.50	2	5,370	0.04%
2020/02/26	8.1	34.66	0	0.00	34.55	8.1	5,273	0.15%
2020/02/24	1	35.00	0	0.00	35.10	1	5,187	0.02%
2020/02/21	8	35.47	0	0.00	35.50	8	5,102	0.16%
2020/02/20	3	35.55	0	0.00	35.55	3	5,059	0.06%
2020/02/14	0	0.00	1	35.90	35.90	-1	5,101	-0.02%
2020/02/13	1	36.05	0	0.00	36.00	1	5,108	0.02%
2020/02/12	1	36.00	1	36.05	36.00	0	5,116	0.00%
2020/02/11	12	35.90	1	36.15	35.90	11	5,100	0.22%
2020/02/10	2	35.58	0	0.00	35.80	2	5,115	0.04%
2020/02/07	1	36.15	0	0.00	36.15	1	5,051	0.02%
2020/02/06	2	36.60	54	36.58	36.55	-52	5,057	-1.03%
2020/02/05	0	0.00	6	36.10	36.05	-6	5,043	-0.12%
2020/02/03	3	35.55	1	35.50	35.55	2	5,036	0.04%
2020/01/30	3	36.28	0	0.00	36.05	3	4,953	0.06%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/17	3	38.95	0	0.00	39.00	3	4,737	0.06%
2020/01/15	1	38.85	5	38.67	38.55	-4	4,738	-0.08%
2020/01/14	0	0.00	4	38.81	38.80	-4	4,733	-0.08%
2020/01/13	2	38.75	60	39.05	38.80	-58	4,708	-1.23%
2020/01/10	0	0.00	1	38.45	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	20	38.15	38.15	-20	4,598	-0.43%
2020/01/08	0	0.00	21	37.60	37.50	-21	4,609	-0.46%
2020/01/07	47	38.05	2	38.05	37.90	45	4,575	0.98%
2020/01/06	10	38.25	0	0.00	37.90	10	4,573	0.22%
2020/01/03	30	38.93	1	38.85	38.85	29	4,539	0.64%
2019/12/31	62	38.40	0	0.00	38.40	62	4,541	1.37%
2019/12/30	0	0.00	0.1	38.60	38.60	-0.1	4,768	0.00%
2019/12/27	1	38.50	1	38.40	38.60	0	4,795	0.00%
2019/12/26	1	38.75	6	38.42	38.45	-5	4,798	-0.10%
2019/12/25	4	39.19	1	39.35	38.80	3	4,861	0.06%
2019/12/24	11	39.82	7	39.89	39.20	4	4,788	0.08%
2019/12/23	13.2	39.15	8.2	39.50	39.70	5	4,536	0.11%
2019/12/20	2	37.53	13	37.81	38.15	-11	4,277	-0.26%
2019/12/19	0	0.00	16	36.33	36.30	-16	4,074	-0.39%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/16	1	36.00	0	0.00	36.20	1	4,148	0.02%
2019/12/13	1	36.30	0	0.00	36.10	1	4,156	0.02%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/04	17	35.70	0	0.00	35.95	17	4,995	0.34%
2019/12/03	2	35.90	2.8	35.93	35.75	-0.8	5,091	-0.02%
2019/11/27	0	0.00	1	36.30	36.15	-1	5,314	-0.02%
2019/11/26	0	0.00	1	36.25	36.05	-1	5,395	-0.02%
2019/11/25	0	0.00	1	36.35	36.35	-1	5,389	-0.02%
2019/11/21	1	35.95	1	36.40	36.40	0	5,538	0.00%
2019/11/20	5	36.10	0	0.00	36.20	5	5,676	0.09%
2019/11/19	6	35.83	0	0.00	36.00	6	5,839	0.10%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/14	1	35.10	0	0.00	35.30	1	6,216	0.02%
2019/11/13	1	35.35	1	35.35	35.20	0	6,446	0.00%
2019/11/07	6	36.41	0	36.40	36.40	6	6,949	0.09%
2019/11/06	1	36.35	0	0.00	36.30	1	6,964	0.01%
2019/10/31	0	0.00	6	35.90	36.05	-6	7,206	-0.08%
2019/10/29	3	35.90	0	0.00	35.85	3	7,215	0.04%
2019/10/25	1	35.80	1	35.90	35.85	0	7,287	0.00%
2019/10/23	1	35.55	0	0.00	35.25	1	7,447	0.01%
2019/10/22	0	0.00	6	35.55	35.70	-6	7,517	-0.08%
2019/10/18	5	35.23	0	0.00	35.00	5	7,716	0.06%
2019/10/16	1	35.45	3	35.25	35.65	-2	7,727	-0.03%
2019/10/15	1	34.95	1.1	35.12	35.25	-0.1	7,743	0.00%
2019/10/14	0	0.00	5	35.04	35.05	-5	7,774	-0.06%
2019/10/09	0	0.00	4	34.79	34.70	-4	7,766	-0.05%
2019/10/08	5.1	34.75	0	0.00	34.60	5.1	7,801	0.07%
2019/10/07	6	35.00	1	35.40	35.05	5	7,855	0.06%
2019/10/04	4	35.73	3	35.08	35.55	1	7,834	0.01%
2019/10/03	6	34.10	0	0.00	34.15	6	7,590	0.08%
2019/10/02	2	34.53	0	0.00	34.40	2	7,546	0.03%
2019/10/01	10	34.84	7	34.79	35.00	3	7,485	0.04%
2019/09/27	1	35.25	0	0.00	35.30	1	7,363	0.01%
2019/09/26	10	35.39	0	0.00	35.35	10	7,460	0.13%
2019/09/25	7	35.74	4	35.85	35.45	3	7,696	0.04%
2019/09/24	9	36.11	0	0.00	36.05	9	7,775	0.12%
2019/09/20	16	36.60	0	0.00	36.60	16	7,799	0.21%
2019/09/19	1	36.45	1	36.45	36.75	0	7,760	0.00%
2019/09/18	5	36.60	0	0.00	36.60	5	7,738	0.06%
2019/09/17	10	36.80	0	0.00	36.85	10	7,752	0.13%
2019/09/16	0	0.00	1	36.90	36.75	-1	7,835	-0.01%
2019/09/11	5	35.72	62	35.88	36.30	-57	7,899	-0.72%
2019/09/10	6	37.38	11	36.87	36.90	-5	7,699	-0.06%
2019/09/09	3	37.90	0	0.00	37.90	3	7,622	0.04%
2019/09/06	0	0.00	1	38.10	38.35	-1	7,669	-0.01%
2019/09/03	1	37.85	0	0.00	37.80	1	7,987	0.01%
2019/08/30	0	0.00	1	38.00	37.90	-1	8,344	-0.01%
2019/08/29	2	37.58	0	0.00	37.85	2	8,426	0.02%
2019/08/28	1	37.30	0	0.00	37.45	1	8,481	0.01%
2019/08/27	5	36.74	2	36.93	36.95	3	8,774	0.03%
2019/08/26	6	36.75	0	0.00	36.75	6	8,853	0.07%
2019/08/23	3	36.75	2	37.00	37.25	1	9,013	0.01%
2019/08/22	4	37.29	0	0.00	37.00	4	9,038	0.04%
2019/08/21	5	37.84	5	37.80	37.65	0	9,293	0.00%
2019/08/19	0	0.00	3	38.15	38.30	-3	9,228	-0.03%
2019/08/16	0	0.00	1	38.65	38.40	-1	9,282	-0.01%
2019/08/15	7	38.45	0	0.00	38.00	7	9,293	0.08%
2019/08/14	0	0.00	1	40.35	40.10	-1	9,113	-0.01%
2019/08/13	1	40.05	3	40.30	40.10	-2	9,178	-0.02%
2019/08/12	0	0.00	1	40.90	41.00	-1	9,170	-0.01%
2019/08/06	2	40.95	0	0.00	40.80	2	9,911	0.02%
2019/08/05	3	40.70	12	40.37	41.25	-9	10,153	-0.09%
2019/08/02	1	41.05	3	40.85	41.00	-2	10,138	-0.02%
2019/08/01	3	41.35	0	0.00	41.50	3	10,186	0.03%
2019/07/31	0	0.00	2	41.78	41.60	-2	10,173	-0.02%
2019/07/30	0	0.00	1	41.80	41.75	-1	10,202	-0.01%
2019/07/29	1	41.60	0	0.00	41.65	1	10,205	0.01%
2019/07/26	2	41.50	0	0.00	41.45	2	10,132	0.02%
2019/07/25	1	41.80	27	41.80	41.85	-26	10,062	-0.26%
2019/07/24	3	42.43	0	0.00	42.15	3	9,995	0.03%
2019/07/23	1	43.20	0	0.00	43.45	1	9,924	0.01%
2019/07/22	1	43.20	0	0.00	43.15	1	9,817	0.01%
2019/07/19	48	43.98	0	0.00	43.80	48	9,764	0.49%
2019/07/18	6	43.58	0	0.00	43.70	6	9,798	0.06%
2019/07/17	1	43.30	1	43.45	43.35	0	9,890	0.00%
2019/07/15	0	0.00	8	43.56	43.85	-8	10,165	-0.08%
2019/07/12	1	43.70	29	43.70	43.70	-28	10,270	-0.27%
2019/07/11	2	44.13	3	44.00	44.00	-1	10,293	-0.01%
2019/07/10	4	44.76	0	0.00	44.75	4	10,253	0.04%
2019/07/09	1	44.25	0	0.00	44.10	1	10,236	0.01%
2019/07/04	1	44.25	0	0.00	44.20	1	10,453	0.01%
2019/07/03	5	44.31	0	0.00	44.15	5	10,472	0.05%
2019/07/02	2	43.68	4	43.60	43.65	-2	10,439	-0.02%
2019/07/01	3	44.92	1	44.70	44.75	2	10,168	0.02%
2019/06/27	3	46.08	0	0.00	46.20	3	10,077	0.03%
2019/06/26	1	46.30	1	46.05	45.95	0	10,104	0.00%
2019/06/25	1	46.10	1	46.40	46.25	0	10,148	0.00%
2019/06/24	29	46.27	0	0.00	46.25	29	10,138	0.29%
2019/06/21	1	46.15	0	0.00	46.00	1	10,142	0.01%
2019/06/20	1	45.85	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	1	46.20	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	1	46.00	46.00	-1	10,240	-0.01%
2019/06/17	2	45.50	1	45.40	45.40	1	10,337	0.01%
2019/06/14	1	46.70	0	0.00	45.85	1	10,304	0.01%
2019/06/13	1	46.05	1	46.05	46.05	0	10,226	0.00%
2019/06/12	3	45.65	11	45.61	45.25	-8	10,239	-0.08%
2019/06/11	0	0.00	5	46.37	46.60	-5	10,093	-0.05%
2019/06/10	2	46.65	22	46.85	46.95	-20	9,991	-0.20%
2019/06/06	16	46.16	0	0.00	46.65	16	9,936	0.16%
2019/06/05	10	45.40	8	45.15	46.15	2	9,787	0.02%
2019/06/04	0	0.00	12	44.79	44.85	-12	9,755	-0.12%
2019/06/03	12.2	45.30	3	45.27	45.35	9.2	9,809	0.09%
2019/05/31	5	43.50	5	42.65	43.50	0	9,778	0.00%
2019/05/30	2	42.73	2	42.78	43.10	0	9,951	0.00%
2019/05/29	4	41.66	1	41.75	42.00	3	9,912	0.03%
2019/05/28	42.1	40.79	50	41.11	41.00	-7.9	10,025	-0.08%
2019/05/27	4	43.39	0	0.00	43.05	4	9,964	0.04%
2019/05/23	4	42.61	1	42.35	42.70	3	9,844	0.03%
2019/05/22	17	42.63	1	42.60	42.70	16	9,671	0.17%
2019/05/21	0	0.00	2	40.90	41.70	-2	9,494	-0.02%
2019/05/20	13	41.34	22	41.07	40.55	-9	9,346	-0.10%
2019/05/17	4	40.63	3	40.68	40.15	1	9,186	0.01%
2019/05/16	1	40.80	1	41.25	40.45	0	9,115	0.00%
2019/05/15	15	41.10	30	40.89	41.25	-15	9,035	-0.17%
2019/05/14	9	39.02	45	39.33	39.20	-36	8,733	-0.41%
2019/05/13	42	38.95	12	38.78	38.95	30	8,592	0.35%
2019/04/26	4	37.35	0	0.00	37.50	4	8,352	0.05%
2019/04/24	0	0.00	4	37.45	37.50	-4	8,339	-0.05%
2019/04/23	2	36.80	37	37.05	37.25	-35	8,386	-0.42%
2019/04/19	0	0.00	15	36.80	37.00	-15	8,162	-0.18%
2019/04/18	5	35.35	8.8	35.76	36.00	-3.8	7,989	-0.05%
2019/04/17	5	35.35	5	35.55	35.60	0	7,948	0.00%
2019/04/16	6	35.34	1	35.25	35.60	5	7,872	0.06%
2019/04/15	0	0.00	14	35.15	35.15	-14	7,838	-0.18%
2019/04/12	1	35.00	1	35.05	35.10	0	7,876	0.00%
2019/04/11	0.2	35.15	0.8	35.15	35.10	-0.7	7,864	-0.01%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	2	35.58	0	0.00	35.70	2	7,859	0.03%
2019/04/08	0	0.00	4	35.55	35.70	-4	7,903	-0.05%
2019/04/03	1	35.55	1	35.45	35.45	0	7,876	0.00%
2019/04/01	6	35.80	0	0.00	35.45	6	7,849	0.08%
2019/03/29	27	35.91	0	0.00	36.00	27	7,748	0.35%
2019/03/26	2	35.20	0	0.00	35.20	2	7,808	0.03%
2019/03/25	2	34.90	0	0.00	34.90	2	7,861	0.03%
2019/03/22	10	34.95	30	34.74	35.05	-20	7,862	-0.25%
2019/03/21	1	35.25	8	35.25	35.05	-7	7,814	-0.09%
2019/03/18	3	34.75	0	0.00	34.95	3	7,669	0.04%
2019/03/15	1	34.95	0	0.00	34.90	1	7,686	0.01%
2019/03/14	0	0.00	6	34.50	34.55	-6	7,577	-0.08%
2019/03/08	0.1	34.35	2	34.20	34.35	-1.9	7,967	-0.02%
2019/03/07	0	0.00	1	34.70	34.75	-1	8,439	-0.01%
2019/03/06	1	34.80	1	35.05	35.00	0	8,428	0.00%
2019/03/05	0	0.00	4.3	34.24	34.45	-4.3	8,237	-0.05%
2019/03/04	1	33.30	3	33.15	33.25	-2	8,038	-0.02%
2019/02/27	0	0.00	23	32.70	33.00	-23	8,031	-0.29%
2019/02/26	13	32.30	11.1	32.25	32.20	1.9	7,790	0.02%
2019/02/22	2	30.88	0	0.00	31.00	2	7,732	0.03%
2019/02/21	0.2	31.00	0	0.00	30.95	0.2	7,840	0.00%
2019/02/20	0	0.00	5	31.00	31.00	-5	8,001	-0.06%
2019/02/15	2	31.00	10	31.05	31.10	-8	8,357	-0.10%
2019/02/14	27	31.08	2	31.15	31.05	25	8,407	0.30%
2019/02/13	2	30.75	2	30.70	30.70	0	8,372	0.00%
2019/02/12	2	30.60	7	30.65	30.60	-5	8,326	-0.06%
2019/01/30	5	31.25	1	31.05	31.15	4	8,698	0.05%
2019/01/29	7	30.91	0	0.00	31.00	7	8,605	0.08%
2019/01/28	4	30.86	0	0.00	30.95	4	8,594	0.05%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/24	7	30.75	0	0.00	30.90	7	8,783	0.08%
2019/01/21	10	30.90	0	0.00	30.95	10	9,736	0.10%
2019/01/17	4	30.78	0	0.00	30.85	4	10,072	0.04%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	3	30.98	8	31.06	31.05	-5	10,457	-0.05%
2019/01/10	1	30.80	3	30.75	30.85	-2	10,842	-0.02%
2019/01/09	0	0.00	3	30.73	30.80	-3	10,863	-0.03%
2019/01/08	5	30.53	0	0.00	30.50	5	10,876	0.05%
2019/01/07	0	0.00	1	30.70	30.65	-1	10,963	-0.01%
2019/01/04	2	29.95	3	30.28	30.40	-1	11,084	-0.01%
2019/01/03	1	29.95	0	0.00	30.20	1	11,275	0.01%
2019/01/02	1	30.30	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	1	30.55	30.55	-1	11,396	-0.01%
2018/12/26	1	29.65	1	29.65	29.60	0	11,643	0.00%
2018/12/25	1	30.10	4	30.00	29.90	-3	11,699	-0.03%
2018/12/21	5	30.66	4	30.50	30.70	1	12,358	0.01%
2018/12/20	4	30.65	0	0.00	30.60	4	12,439	0.03%
2018/12/19	0	0.00	1	30.60	30.75	-1	12,609	-0.01%
2018/12/14	1	30.85	1	30.80	30.75	0	12,925	0.00%
2018/12/13	3	30.80	0	0.00	30.85	3	12,911	0.02%
2018/12/11	1	30.20	2	30.30	30.15	-1	12,726	-0.01%
2018/12/10	0	0.00	2	30.10	30.15	-2	12,583	-0.02%
2018/12/07	6.2	30.60	2	30.65	30.55	4.2	12,512	0.03%
2018/12/06	4	30.66	0	0.00	30.55	4	12,552	0.03%
2018/12/05	3	31.15	6	31.00	31.00	-3	12,475	-0.02%
2018/12/04	6	31.22	4	31.31	31.35	2	12,369	0.02%
2018/12/03	6	31.43	2	31.35	31.45	4	12,293	0.03%
2018/11/30	3	31.43	8	31.40	30.90	-5	12,015	-0.04%
2018/11/29	4	31.00	8	31.00	30.85	-4	11,377	-0.04%
2018/11/28	7	30.94	1	31.10	31.10	6	11,210	0.05%
2018/11/27	8	30.90	0	0.00	30.85	8	11,055	0.07%
2018/11/26	0	0.00	8	31.20	31.20	-8	10,979	-0.07%
2018/11/23	0	0.00	8	31.85	31.85	-8	10,832	-0.07%
2018/11/22	6	31.75	8	31.85	31.70	-2	10,775	-0.02%
2018/11/21	1	33.00	3	32.95	32.60	-2	10,602	-0.02%
2018/11/19	2	32.80	5	33.20	32.85	-3	10,461	-0.03%
2018/11/16	1	32.35	0	0.00	32.55	1	10,410	0.01%
2018/11/15	31	31.91	2	32.35	31.90	29	10,355	0.28%
2018/11/14	1	31.65	89	31.75	32.00	-88	10,300	-0.85%
2018/11/13	234	31.28	97	31.36	31.30	137	10,161	1.35%	大買/鉅額交易
2018/11/09	2	31.00	0	0.00	31.10	2	10,032	0.02%
2018/11/08	10	30.88	12	30.98	30.95	-2	10,009	-0.02%
2018/11/07	12	31.22	192	31.72	31.15	-180	9,901	-1.82%	大賣/鉅額交易
2018/11/06	185	30.52	0	0.00	30.30	185	9,557	1.94%	大買/鉅額交易
2018/11/05	2	30.55	0	0.00	30.55	2	9,609	0.02%
2018/11/02	1	30.60	0	0.00	30.55	1	9,579	0.01%
2018/11/01	1	30.05	2.4	30.27	30.00	-1.4	9,521	-0.01%
2018/10/31	4	30.48	8	30.63	30.70	-4	9,368	-0.04%
2018/10/30	1,006	30.40	4	30.53	30.35	1,002	9,227	10.86%	大買/鉅額交易
2018/10/29	3	29.60	236	30.06	30.90	-233	8,839	-2.64%	大賣/鉅額交易
2018/10/26	24	29.88	43	29.56	29.50	-19	8,379	-0.23%
2018/10/25	40	28.79	40	29.45	28.85	0	8,182	0.00%
2018/10/24	68	28.75	74	29.33	29.25	-6	8,066	-0.07%
2018/10/23	28	29.85	176	30.00	29.05	-148	8,025	-1.84%	大賣/鉅額交易
2018/10/22	276	29.43	15	29.50	29.15	261	7,724	3.38%	大買/鉅額交易
2018/10/19	121	29.06	10	29.59	29.05	111	7,663	1.45%	大買/鉅額交易
2018/10/18	2	29.45	3	29.35	29.60	-1	7,530	-0.01%
2018/10/17	5	28.20	16	27.93	27.70	-11	7,206	-0.15%
2018/10/16	5	27.27	4	27.96	27.85	1	7,181	0.01%
2018/10/15	1	27.55	4	28.00	27.40	-3	7,120	-0.04%
2018/10/12	0	0.00	2	28.10	28.40	-2	7,056	-0.03%
2018/10/11	2	27.20	1	27.10	27.05	1	6,948	0.01%
2018/10/05	1	28.35	1	28.25	28.35	0	6,666	0.00%
2018/10/04	4	29.00	6	29.02	28.95	-2	6,444	-0.03%
2018/10/03	1	30.05	6	29.86	29.80	-5	6,320	-0.08%
2018/10/02	2	29.45	3	29.43	29.50	-1	6,271	-0.02%
2018/10/01	6	30.08	12	30.60	30.25	-6	6,159	-0.10%
2018/09/28	17	29.69	13	29.89	29.90	4	6,166	0.06%
2018/09/27	0	0.00	6	28.75	29.00	-6	6,027	-0.10%
2018/09/26	0	0.00	1	28.60	28.55	-1	5,961	-0.02%
2018/09/25	0	0.00	5	27.90	28.05	-5	5,714	-0.09%
2018/09/20	0	0.00	1.8	26.31	26.50	-1.8	5,337	-0.03%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/12	0	0.00	5	25.63	25.75	-5	5,054	-0.10%
2018/09/11	7	25.48	0	0.00	25.50	7	4,969	0.14%
2018/09/06	5	25.69	0	0.00	25.75	5	4,944	0.10%
2018/09/05	4	25.83	0	0.00	25.90	4	4,864	0.08%
2018/09/04	1	25.90	0	0.00	25.90	1	4,826	0.02%
2018/09/03	0	0.00	3	25.70	25.70	-3	4,797	-0.06%
2018/08/31	0	0.00	0.6	25.80	25.90	-0.6	4,769	-0.01%
2018/08/29	3	25.85	0	0.00	25.85	3	4,663	0.06%
2018/08/28	2	26.05	0	0.00	26.00	2	4,641	0.04%
2018/08/27	0	0.00	5	26.15	26.15	-5	4,598	-0.11%
2018/08/24	1	26.00	0	0.00	26.15	1	4,600	0.02%
2018/08/23	1	26.00	10	26.00	26.10	-9	4,819	-0.19%
2018/08/22	3	25.80	1.6	26.00	26.00	1.5	4,732	0.03%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	2	25.25	25.20	-2	4,507	-0.04%
2018/08/17	0	0.00	3	25.15	25.15	-3	4,531	-0.07%
2018/08/16	3	25.00	0	0.00	25.00	3	4,539	0.07%
2018/08/14	0	0.00	2	25.25	25.25	-2	4,492	-0.04%
2018/08/13	1	25.15	4	25.55	25.10	-3	4,479	-0.07%
2018/08/10	0	0.00	18	25.20	25.25	-18	4,372	-0.41%
2018/08/09	1	24.85	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0.4	24.95	3	25.00	25.05	-2.6	4,309	-0.06%
2018/08/03	0	0.00	20	24.55	24.70	-20	4,394	-0.46%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/08/01	2.2	24.65	0	0.00	24.60	2.2	4,348	0.05%
2018/07/26	1.2	25.00	0	0.00	25.00	1.2	4,053	0.03%
2018/07/25	2	25.03	0	0.00	25.05	2	4,044	0.05%
2018/07/24	0.2	25.05	1	25.10	25.10	-0.8	4,032	-0.02%
2018/07/23	1	25.05	8	25.06	25.10	-7	4,031	-0.17%
2018/07/18	2	25.18	3	25.23	25.10	-1	3,933	-0.03%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	3	24.75	24.80	-3	3,760	-0.08%
2018/07/13	0	0.00	4	24.40	24.50	-4	3,724	-0.11%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	1	24.30	0	0.00	24.35	1	3,557	0.03%
2018/07/06	3	24.35	8	24.38	24.30	-5	3,494	-0.14%
2018/07/05	0	0.00	3	24.22	24.30	-3	3,275	-0.09%
2018/06/19	50	23.70	0	0.00	23.40	50	2,793	1.79%
2018/06/15	0	0.00	50	24.10	24.10	-50	2,748	-1.82%
2018/06/11	0	0.00	2	23.60	23.70	-2	2,727	-0.07%
2018/05/31	1	23.20	1	23.50	23.15	0	2,696	0.00%
2018/05/30	1	23.40	0	0.00	23.50	1	2,387	0.04%
2018/05/24	0	0.00	4	23.80	23.95	-4	2,299	-0.17%
2018/05/22	0	0.00	5	23.70	23.70	-5	2,266	-0.22%
2018/05/18	0	0.00	1	23.50	23.50	-1	2,279	-0.04%
2018/05/16	0	0.00	3	23.35	23.40	-3	2,301	-0.13%
2018/05/15	0	0.00	11	23.55	23.40	-11	2,352	-0.47%
2018/05/14	0	0.00	6	23.17	23.35	-6	2,391	-0.25%
2018/05/11	0	0.00	4	22.65	22.85	-4	2,335	-0.17%
2018/05/10	11	22.35	0	0.00	22.30	11	2,311	0.48%
2018/05/09	1	22.30	0	0.00	22.40	1	2,295	0.04%
2018/05/04	2	22.40	0	0.00	22.45	2	2,326	0.09%
2018/05/03	6	22.53	0	0.00	22.50	6	2,346	0.26%
2018/04/26	1	22.65	0	0.00	22.50	1	2,311	0.04%
2018/04/25	1	22.40	1	22.55	22.60	0	2,311	0.00%
2018/04/18	3	23.00	0	0.00	23.00	3	2,395	0.13%
2018/04/17	3	23.00	2	23.10	23.20	1	2,387	0.04%
2018/04/16	0	0.00	5	22.80	22.80	-5	2,334	-0.21%
2018/04/13	1	22.80	1	22.90	22.85	0	2,343	0.00%
2018/04/10	5	22.40	11	22.55	22.55	-6	2,338	-0.26%
2018/04/03	6	22.33	4	22.45	22.45	2	2,368	0.08%
2018/04/02	0	0.00	0.8	22.40	22.40	-0.8	2,376	-0.03%
2018/03/31	6	22.43	0	0.00	22.40	6	2,405	0.25%
2018/03/30	0	0.00	2	22.55	22.60	-2	2,416	-0.08%
2018/03/29	4	22.30	0	0.00	22.30	4	2,405	0.17%
2018/03/28	1	22.45	0	0.00	22.45	1	2,376	0.04%
2018/03/27	0	0.00	4	22.58	22.55	-4	2,382	-0.17%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/21	0	0.00	10	22.76	22.80	-10	2,334	-0.43%
2018/03/19	0	0.00	1	22.95	22.85	-1	2,367	-0.04%
2018/03/16	0	0.00	7	22.80	22.90	-7	2,383	-0.29%
2018/03/15	0	0.00	10	22.75	22.75	-10	2,348	-0.43%
2018/03/13	0	0.00	2	22.70	22.75	-2	2,364	-0.08%
2018/03/12	10	22.50	0	0.00	22.60	10	2,365	0.42%
2018/03/09	0	0.00	1	22.55	22.45	-1	2,366	-0.04%
2018/03/06	2	22.30	0	0.00	22.25	2	2,385	0.08%
2018/03/05	1	22.35	0	0.00	22.20	1	2,487	0.04%
2018/03/02	9	22.45	0	0.00	22.55	9	2,467	0.36%
2018/03/01	11	22.42	0	0.00	22.65	11	2,456	0.45%
2018/02/22	0	0.00	20	22.63	22.70	-20	2,508	-0.80%
2018/02/12	22	21.88	5	21.90	21.85	17	2,607	0.65%
2018/02/08	2	22.30	0	0.00	22.30	2	2,595	0.08%
2018/02/07	5	22.47	0.4	24.00	22.35	4.6	2,598	0.18%
2018/02/06	4	22.55	0	0.00	22.35	4	2,537	0.16%
2018/02/05	4	23.34	0	0.00	23.30	4	2,425	0.16%
2018/02/02	0	0.00	1	23.60	23.55	-1	2,438	-0.04%
2018/02/01	1	23.70	0	0.00	23.75	1	2,450	0.04%
2018/01/30	1	23.85	0	0.00	23.65	1	2,499	0.04%
2018/01/26	0	0.00	1	23.95	23.90	-1	2,481	-0.04%
2018/01/19	3	23.85	0	0.00	23.85	3	2,480	0.12%
2018/01/15	1	23.75	0	0.00	23.80	1	2,548	0.04%
2018/01/08	4	23.64	0	0.00	23.60	4	2,558	0.16%