台灣高鐵 (2633)-富邦-永和券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	1	28.55	0	0.00	28.55	1	2,898	0.03%
2024/11/21	4.1	28.66	0	0.00	28.60	4.1	2,890	0.14%
2024/11/20	1.1	28.75	1	28.85	28.95	0.1	2,892	0.00%
2024/11/18	1	28.75	1.2	28.73	28.95	-0.2	2,940	-0.01%
2024/11/15	0	0.00	11.1	28.56	28.70	-11.1	2,989	-0.37%
2024/11/14	10	28.60	0	0.00	28.40	10	3,148	0.32%
2024/11/13	1	28.55	0	0.00	28.50	1	3,149	0.03%
2024/11/12	4.9	28.56	14.2	28.80	28.80	-9.3	3,168	-0.29%
2024/11/11	1	28.70	1	28.75	28.80	0	3,133	0.00%
2024/11/08	3.2	28.84	1.5	28.87	28.80	1.7	3,141	0.05%
2024/11/07	1.1	28.86	1	28.90	28.90	0.1	3,181	0.00%
2024/11/06	2	29.00	0	0.00	29.00	2	3,182	0.06%
2024/11/04	0	0.00	0.1	29.10	29.20	-0.1	3,274	0.00%
2024/11/01	4.1	28.88	1	28.90	28.90	3.1	3,380	0.09%
2024/10/30	0.1	29.05	0	0.00	29.15	0.1	3,390	0.00%
2024/10/29	1.1	28.96	0.3	29.07	29.15	0.9	3,375	0.03%
2024/10/28	0.1	29.10	25	29.05	29.00	-25	3,377	-0.74%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/23	0	0.00	3	29.10	29.10	-3	3,495	-0.09%
2024/10/22	0.1	29.25	12	29.12	29.10	-11.9	3,528	-0.34%
2024/10/21	1	29.30	0	0.00	29.25	1	3,617	0.03%
2024/10/18	0	0.00	15.1	29.35	29.35	-15.1	3,712	-0.41%
2024/10/17	28.1	29.10	0	0.00	29.05	28.1	3,790	0.74%
2024/10/16	10	29.10	0	0.00	29.05	10	3,860	0.26%
2024/10/15	0.2	29.25	0	0.00	29.25	0.2	3,928	0.01%
2024/10/14	1.1	29.16	0	0.00	29.20	1.1	4,003	0.03%
2024/10/11	1.1	29.21	0	0.00	29.20	1.1	4,082	0.03%
2024/10/09	11	29.15	0	0.00	29.10	11	4,114	0.27%
2024/10/08	2	29.20	0	0.00	29.20	2	4,127	0.05%
2024/10/07	2	29.35	0	0.00	29.30	2	4,140	0.05%
2024/10/04	2	29.35	10	29.35	29.50	-8	4,140	-0.19%
2024/10/01	1	29.50	0	0.00	29.65	1	4,131	0.02%
2024/09/27	1.3	29.57	34	29.65	29.70	-32.7	4,218	-0.78%
2024/09/26	0	0.00	4	29.75	29.65	-4	4,241	-0.09%
2024/09/25	0	0.00	2.1	29.75	29.70	-2.1	4,326	-0.05%
2024/09/24	2	29.55	0	0.00	29.65	2	4,446	0.04%
2024/09/23	1.1	29.61	2	29.73	29.80	-0.9	4,542	-0.02%
2024/09/20	1	29.80	10	29.65	29.80	-9	4,594	-0.20%
2024/09/18	0	0.00	0	29.70	29.65	0	4,495	0.00%
2024/09/12	0	0.00	10	29.70	29.70	-10	4,638	-0.22%
2024/09/09	1.1	29.10	0	0.00	29.10	1.1	4,588	0.02%
2024/09/06	0	0.00	2.3	29.21	29.40	-2.3	4,580	-0.05%
2024/09/05	0	0.00	2	29.25	29.00	-2	4,604	-0.04%
2024/09/04	2	29.05	0.2	29.15	29.00	1.8	4,627	0.04%
2024/08/30	1	29.55	0	0.00	29.90	1	4,624	0.02%
2024/08/29	0	0.00	81	29.39	29.40	-81	4,529	-1.79%
2024/08/28	2	29.43	0	0.00	29.50	2	4,537	0.04%
2024/08/27	0	29.55	0	0.00	29.70	0	4,623	0.00%
2024/08/26	1	29.60	0	0.00	29.65	1	4,694	0.02%
2024/08/23	1.1	29.41	0	0.00	29.35	1.1	4,758	0.02%
2024/08/22	0.1	29.60	0	0.00	29.45	0.1	4,806	0.00%
2024/08/21	0.2	29.50	0	0.00	29.65	0.2	4,831	0.00%
2024/08/20	0	0.00	1	29.90	29.65	-1	4,842	-0.02%
2024/08/19	0	29.90	2	30.00	29.80	-2	4,858	-0.04%
2024/08/16	0	0.00	30.3	29.46	29.85	-30.3	4,806	-0.63%
2024/08/14	0	29.49	0	0.00	29.45	0	4,686	0.00%
2024/08/13	0	29.35	0	0.00	29.20	0	4,684	0.00%
2024/08/12	0	0.00	4	29.35	29.30	-4	4,732	-0.08%
2024/08/09	4	29.08	2	29.10	29.20	2	4,805	0.04%
2024/08/07	2	29.08	2.5	29.19	29.30	-0.5	4,840	-0.01%
2024/08/06	4	29.01	1.1	29.04	29.05	2.9	4,801	0.06%
2024/08/05	1.1	29.01	9.7	28.95	28.90	-8.7	4,734	-0.18%
2024/08/02	1.1	29.66	3	29.73	29.85	-1.9	4,647	-0.04%
2024/08/01	15.1	29.80	5	29.90	29.90	10.1	4,615	0.22%
2024/07/31	0	0.00	15.3	29.92	29.75	-15.3	4,695	-0.33%
2024/07/30	0	0.00	1	29.85	29.85	-1	4,662	-0.02%
2024/07/29	1	29.75	8	29.81	29.90	-7	4,659	-0.15%
2024/07/26	0	0.00	1	29.60	29.75	-1	4,638	-0.02%
2024/07/23	0.1	29.83	0	0.00	29.90	0.1	4,636	0.00%
2024/07/22	1	29.50	0	0.00	29.65	1	4,614	0.02%
2024/07/19	1	29.60	1	29.50	29.65	0	4,545	0.00%
2024/07/18	2.2	29.55	0	0.00	29.90	2.2	4,470	0.05%
2024/07/17	2.1	29.66	1	29.65	29.60	1.1	4,396	0.03%
2024/07/16	10	29.81	0	0.00	29.85	10	4,374	0.23%
2024/07/15	11	30.84	7	30.69	30.65	4	4,375	0.09%
2024/07/12	10	30.65	7	30.68	30.75	3	4,288	0.07%
2024/07/10	1	30.55	0	0.00	30.50	1	4,305	0.02%
2024/07/09	2	30.50	2	30.55	30.70	0	4,278	0.00%
2024/07/08	0	0.00	5.2	30.75	30.75	-5.2	4,281	-0.12%
2024/07/05	12	30.75	7.4	30.76	30.70	4.6	4,264	0.11%
2024/07/04	5	30.50	4.5	30.60	30.65	0.5	4,245	0.01%
2024/07/03	2	30.50	0	0.00	30.40	2	4,217	0.05%
2024/07/02	14.1	30.40	1	30.40	30.40	13.1	4,142	0.32%
2024/07/01	0	0.00	13	30.52	30.40	-13	4,096	-0.32%
2024/06/28	0	0.00	31	30.48	30.40	-31	4,024	-0.77%
2024/06/27	0	0.00	2	30.20	30.25	-2	3,894	-0.05%
2024/06/24	0.1	30.00	4	30.00	30.05	-3.9	3,806	-0.10%
2024/06/21	0	0.00	4	30.00	29.95	-4	3,817	-0.10%
2024/06/20	0	0.00	0.3	29.98	29.95	-0.3	3,784	-0.01%
2024/06/19	6	29.95	0	0.00	29.85	6	3,778	0.16%
2024/06/18	0	0.00	5.2	29.92	29.95	-5.2	3,719	-0.14%
2024/06/17	0.1	29.95	0	0.00	29.90	0.1	3,734	0.00%
2024/06/14	1	29.85	0	0.00	30.00	1	3,804	0.03%
2024/06/13	11	29.85	0	0.00	29.80	11	3,825	0.29%
2024/06/12	3	29.85	2	30.00	29.80	1	4,025	0.02%
2024/06/11	3	30.15	1	30.20	29.80	2	4,030	0.05%
2024/06/07	1	29.95	0	0.00	30.15	1	4,066	0.02%
2024/06/06	0.1	29.95	10	29.97	30.00	-9.9	4,074	-0.24%
2024/06/05	5.1	29.90	0	0.00	29.80	5.1	4,088	0.12%
2024/06/03	0.1	30.05	0	0.00	30.00	0.1	4,057	0.00%
2024/05/31	1	29.85	0	0.00	30.00	1	4,090	0.02%
2024/05/30	3.4	29.80	5	29.80	29.65	-1.6	3,994	-0.04%
2024/05/29	14.1	29.99	0	0.00	29.85	14.1	3,949	0.36%
2024/05/28	5	30.03	0	0.00	30.00	5	3,945	0.13%
2024/05/27	13.1	30.01	0	0.00	29.95	13.1	4,039	0.32%
2024/05/24	1.1	30.01	0	0.00	30.05	1.1	4,010	0.03%
2024/05/23	3.2	30.20	0	0.00	30.10	3.2	3,981	0.08%
2024/05/22	0	0.00	8	30.40	30.40	-8	3,938	-0.20%
2024/05/21	0	30.30	0	0.00	30.15	0	3,956	0.00%
2024/05/17	2	30.48	0	0.00	30.40	2	3,912	0.05%
2024/05/16	0	0.00	1	30.50	30.45	-1	3,879	-0.03%
2024/05/15	1	30.35	5.5	30.36	30.35	-4.5	3,835	-0.12%
2024/05/14	0	0.00	10	30.45	30.40	-10	3,823	-0.26%
2024/05/13	0	0.00	8	30.49	30.50	-8	3,764	-0.21%
2024/05/10	0	0.00	2	30.20	30.35	-2	3,707	-0.05%
2024/05/09	0	0.00	6	30.23	30.25	-6	3,692	-0.16%
2024/05/08	0.1	30.30	1	30.35	30.35	-0.9	3,694	-0.02%
2024/05/07	2	30.25	0	0.00	30.35	2	3,657	0.05%
2024/05/06	41	30.39	22.1	30.33	30.50	18.9	3,629	0.52%
2024/05/03	0	0.00	2	30.10	30.05	-2	3,529	-0.06%
2024/05/02	0	0.00	4	30.05	30.05	-4	3,534	-0.11%
2024/04/29	0	0.00	5	30.04	30.05	-5	3,473	-0.14%
2024/04/26	0	0.00	2	29.75	29.95	-2	3,451	-0.06%
2024/04/25	4	29.75	0	0.00	29.75	4	3,445	0.12%
2024/04/24	0	0.00	5	29.85	29.85	-5	3,461	-0.14%
2024/04/23	1	30.05	0	0.00	29.75	1	3,548	0.03%
2024/04/22	0	0.00	16	29.94	29.95	-16	3,554	-0.45%
2024/04/19	9.2	29.37	0	0.00	29.30	9.2	3,489	0.26%
2024/04/18	6	29.60	0	0.00	29.60	6	3,378	0.18%
2024/04/17	15.2	29.60	0	0.00	29.60	15.2	3,350	0.45%
2024/04/16	8	29.69	0	0.00	29.55	8	3,313	0.24%
2024/04/15	0	0.00	3	30.00	30.00	-3	3,219	-0.09%
2024/04/11	14	30.10	0	0.00	30.15	14	3,224	0.43%
2024/04/10	0	0.00	1	30.10	30.15	-1	3,216	-0.03%
2024/04/09	0	30.10	2	30.10	30.10	-2	3,224	-0.06%
2024/04/03	2	30.00	1	29.95	29.95	1	3,240	0.03%
2024/04/02	0	0.00	7	30.19	30.15	-7	3,267	-0.21%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/29	2	30.10	1	30.15	30.10	1	3,279	0.03%
2024/03/28	0	0.00	13	30.15	30.15	-13	3,256	-0.40%
2024/03/27	2.1	30.00	0	0.00	30.00	2.1	3,220	0.07%
2024/03/26	5	30.00	10	30.16	30.00	-5	3,201	-0.16%
2024/03/25	1	30.25	10.1	30.23	30.10	-9.1	3,182	-0.29%
2024/03/21	3	29.90	0	0.00	29.95	3	3,144	0.10%
2024/03/20	1	29.85	2	29.88	29.75	-1	3,177	-0.03%
2024/03/19	7.2	29.93	10	29.85	29.80	-2.8	3,187	-0.09%
2024/03/18	15	30.20	5.4	30.24	30.25	9.6	3,123	0.31%
2024/03/15	10	29.78	21	30.02	30.35	-11	3,112	-0.35%
2024/03/14	11.1	30.00	0	0.00	30.10	11.1	2,930	0.38%
2024/03/13	32	30.09	1	30.05	30.15	31	2,907	1.07%
2024/03/12	1	30.00	2	29.98	30.05	-1	2,842	-0.04%
2024/03/11	1.1	30.00	12	29.99	29.90	-10.9	2,816	-0.39%
2024/03/08	0	0.00	17	29.76	29.90	-17	2,815	-0.60%
2024/03/07	15	29.80	0	0.00	29.70	15	2,803	0.54%
2024/03/06	43	29.94	17	29.75	29.70	26	2,766	0.94%
2024/03/05	0	0.00	3	29.75	29.70	-3	2,826	-0.11%
2024/03/04	1	29.90	3	29.77	29.80	-2	2,859	-0.07%
2024/03/01	7	30.04	0	0.00	29.90	7	2,870	0.24%
2024/02/29	1	29.85	9	29.71	30.20	-8	2,824	-0.28%
2024/02/27	6	29.45	14	29.46	29.50	-8	2,689	-0.30%
2024/02/26	15	29.50	4	29.45	29.50	11	2,685	0.41%
2024/02/23	2	29.40	0	0.00	29.40	2	2,687	0.07%
2024/02/22	4	29.48	1	29.65	29.35	3	2,713	0.11%
2024/02/21	6	29.53	0	0.00	29.45	6	2,677	0.22%
2024/02/20	3	29.38	0	0.00	29.35	3	2,686	0.11%
2024/02/19	4	29.43	0.3	29.50	29.50	3.7	2,694	0.14%
2024/02/16	1	29.35	13	29.43	29.45	-12	2,726	-0.44%
2024/02/15	10	29.42	2	29.40	29.35	8	2,717	0.29%
2024/02/02	0	0.00	3	29.80	29.85	-3	2,619	-0.11%
2024/02/01	0	0.00	1	29.65	29.75	-1	2,651	-0.04%
2024/01/24	0	29.80	2	29.65	29.75	-2	2,697	-0.07%
2024/01/23	0	0.00	2	29.85	29.80	-2	2,721	-0.07%
2024/01/22	3	29.55	0	0.00	29.70	3	2,807	0.11%
2024/01/19	5	29.47	0	0.00	29.70	5	2,868	0.17%
2024/01/18	20	29.49	0	29.50	29.35	20	2,973	0.67%
2024/01/17	5.4	29.52	0	0.00	29.30	5.4	2,977	0.18%
2024/01/16	4	29.91	2.1	29.91	29.85	1.9	2,909	0.07%
2024/01/15	1.1	30.16	0	0.00	30.10	1.1	2,902	0.04%
2024/01/12	0	0.00	1	30.15	30.25	-1	2,969	-0.03%
2024/01/10	10	30.00	0.1	30.05	30.10	9.9	3,018	0.33%
2024/01/09	10.1	30.05	0	0.00	30.05	10.1	3,037	0.33%
2024/01/08	0	30.20	3	30.20	30.20	-3	3,053	-0.10%
2024/01/05	17	30.00	6	30.05	30.15	11	3,060	0.36%
2024/01/04	3	30.45	0	0.00	30.35	3	3,048	0.10%
2024/01/03	0.1	30.55	0	0.00	30.40	0.1	3,105	0.00%
2024/01/02	2	30.60	1	30.70	30.80	1	3,088	0.03%
2023/12/29	0	30.60	4	30.68	30.70	-4	3,097	-0.13%
2023/12/28	6	30.52	18	30.63	30.65	-12	3,101	-0.39%
2023/12/27	0	0.00	3	30.45	30.50	-3	3,075	-0.10%
2023/12/26	0	0.00	5.1	30.35	30.45	-5.1	3,073	-0.17%
2023/12/25	4	30.35	5.2	30.22	30.35	-1.2	3,063	-0.04%
2023/12/22	2	30.20	2.2	30.15	30.15	-0.2	3,060	-0.01%
2023/12/20	2.2	30.23	1	30.30	30.30	1.2	3,053	0.04%
2023/12/19	5	30.15	0	0.00	30.15	5	3,049	0.16%
2023/12/18	1	30.25	2	30.25	30.15	-1	3,105	-0.03%
2023/12/15	0	0.00	5	30.35	30.40	-5	3,095	-0.16%
2023/12/14	4	30.65	1	30.55	30.40	3	3,068	0.10%
2023/12/13	1	30.35	0	0.00	30.40	1	3,054	0.03%
2023/12/11	0	0.00	3	30.42	30.45	-3	3,327	-0.09%
2023/12/08	0	0.00	1	30.15	30.20	-1	3,341	-0.03%
2023/12/07	0	0.00	1	30.10	30.15	-1	3,341	-0.03%
2023/12/05	0	30.10	0.1	30.10	30.15	-0.1	3,348	0.00%
2023/12/04	0	30.15	0	0.00	30.00	0	3,339	0.00%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	3	29.88	69	29.96	30.10	-66	3,435	-1.92%
2023/11/29	4.1	29.93	0	0.00	29.85	4.1	3,341	0.12%
2023/11/28	0	0.00	4	30.11	30.15	-4	3,297	-0.12%
2023/11/27	2.2	29.93	0	0.00	29.85	2.2	3,346	0.07%
2023/11/24	0.1	30.15	0	0.00	29.90	0.1	3,334	0.00%
2023/11/20	0	30.35	0	0.00	30.30	0	3,301	0.00%
2023/11/17	1	30.35	0	0.00	30.30	1	3,289	0.03%
2023/11/15	0	0.00	2	30.15	30.15	-2	3,240	-0.06%
2023/11/08	1	30.15	0	0.00	30.25	1	3,278	0.03%
2023/11/06	1	30.05	0	0.00	30.15	1	3,295	0.03%
2023/11/02	0	0.00	1	29.80	29.70	-1	3,274	-0.03%
2023/10/31	2.5	29.42	0	0.00	29.40	2.5	3,350	0.07%
2023/10/30	0	0.00	2	29.48	29.60	-2	3,424	-0.06%
2023/10/27	1	29.30	5	29.25	29.25	-4	3,355	-0.12%
2023/10/26	6	29.21	0	0.00	29.15	6	3,287	0.18%
2023/10/25	1.1	29.56	0	0.00	29.65	1.1	3,193	0.03%
2023/10/24	3	29.48	1	29.40	29.40	2	3,171	0.06%
2023/10/23	1	29.60	0	0.00	29.50	1	3,143	0.03%
2023/10/20	7	29.69	0	0.00	29.60	7	3,131	0.22%
2023/10/16	1	30.30	0	0.00	30.30	1	3,084	0.03%
2023/10/13	1	30.50	0	0.00	30.40	1	3,125	0.03%
2023/10/11	0	30.15	0	0.00	30.30	0	3,146	0.00%
2023/10/06	0	0.00	1	29.95	30.00	-1	3,160	-0.03%
2023/10/05	11	29.87	0	30.10	29.85	11	3,196	0.34%
2023/10/04	3	29.87	0	0.00	29.85	3	3,229	0.09%
2023/10/03	0.3	30.15	0.5	30.20	30.05	-0.3	3,253	-0.01%
2023/10/02	2	30.15	0	0.00	30.30	2	3,350	0.06%
2023/09/27	0	29.90	0	0.00	29.90	0	3,463	0.00%
2023/09/26	0.2	29.95	0	0.00	30.10	0.2	3,486	0.01%
2023/09/25	1	30.15	5	30.15	30.10	-4	3,509	-0.11%
2023/09/22	0	30.15	0	0.00	30.10	0	3,581	0.00%
2023/09/21	5.2	29.88	1	30.15	29.85	4.2	3,596	0.12%
2023/09/20	2	30.23	0	0.00	30.15	2	3,577	0.06%
2023/09/19	2.1	30.26	0	0.00	30.20	2.1	3,584	0.06%
2023/09/18	6	30.78	0	0.00	30.55	6	3,576	0.17%
2023/09/15	7	30.82	2.1	31.19	30.80	4.9	3,581	0.14%
2023/09/14	2	30.55	0	0.00	30.55	2	3,402	0.06%
2023/09/13	0	0.00	1.8	30.04	30.25	-1.8	3,336	-0.05%
2023/09/12	0	0.00	1	29.85	29.90	-1	3,339	-0.03%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/07	5	29.55	0	0.00	29.60	5	3,424	0.15%
2023/09/06	1	29.60	0	0.00	29.55	1	3,467	0.03%
2023/09/04	3.2	29.76	0	0.00	29.80	3.2	3,419	0.09%
2023/09/01	0	0.00	1	29.95	29.95	-1	3,435	-0.03%
2023/08/31	13	29.89	0	0.00	29.75	13	3,461	0.38%
2023/08/30	10	29.80	0	0.00	29.90	10	3,408	0.29%
2023/08/29	12	29.58	0	0.00	29.80	12	3,453	0.35%
2023/08/28	17	29.81	0	0.00	29.50	17	3,485	0.49%
2023/08/25	0	0.00	2	30.03	29.85	-2	3,678	-0.05%
2023/08/24	1	29.60	1	29.65	29.60	0	3,689	0.00%
2023/08/21	0	0.00	1	29.60	29.40	-1	3,887	-0.03%
2023/08/18	5	29.40	0	0.00	29.35	5	3,930	0.13%
2023/08/16	0.1	29.35	0	0.00	29.15	0.1	4,051	0.00%
2023/08/14	1.3	29.31	0	0.00	29.25	1.3	4,345	0.03%
2023/08/10	4	29.70	0	0.00	29.70	4	4,863	0.08%
2023/08/08	11	29.95	0	0.00	29.95	11	5,046	0.22%
2023/08/07	17.4	29.80	0	0.00	29.90	17.4	5,030	0.34%
2023/08/04	1	29.80	0	0.00	29.80	1	5,035	0.02%
2023/08/01	0	0.00	1	30.25	30.20	-1	4,914	-0.02%
2023/07/28	1	30.25	0	0.00	30.15	1	4,931	0.02%
2023/07/26	2	30.25	1	30.40	30.15	1	4,939	0.02%
2023/07/24	0.1	30.30	0	0.00	30.05	0.1	4,952	0.00%
2023/07/21	1.2	30.30	0	0.00	30.20	1.2	4,954	0.02%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/19	0	0.00	1	30.50	30.25	-1	4,985	-0.02%
2023/07/17	0	0.00	0.1	30.25	30.15	-0.1	4,948	0.00%
2023/07/14	1	30.45	0	0.00	30.25	1	4,967	0.02%
2023/07/13	4.2	30.45	1	30.75	30.25	3.2	4,957	0.06%
2023/07/12	6	30.82	0	0.00	30.80	6	4,956	0.12%
2023/07/11	1.1	30.96	3	31.00	31.20	-2	4,949	-0.04%
2023/07/10	3	31.17	1	31.25	31.20	2	5,036	0.04%
2023/07/07	5.2	31.17	3	31.10	31.05	2.2	5,016	0.04%
2023/07/06	3.7	31.71	0	0.00	31.55	3.7	4,966	0.07%
2023/07/05	1	32.20	1	32.20	32.15	0	4,855	0.00%
2023/07/04	1.2	32.31	0	0.00	32.25	1.2	4,854	0.02%
2023/07/03	0	0.00	1	32.30	32.40	-1	4,858	-0.02%
2023/06/30	2	31.98	4	32.05	32.15	-2	4,865	-0.04%
2023/06/29	2.2	32.25	0	0.00	32.10	2.2	4,832	0.05%
2023/06/28	1.2	32.24	1	32.25	32.15	0.2	4,837	0.00%
2023/06/27	1.1	32.40	5	32.30	32.25	-3.9	4,796	-0.08%
2023/06/21	1	32.60	5	32.47	32.60	-4	4,828	-0.08%
2023/06/20	3	32.33	0	0.00	32.40	3	4,859	0.06%
2023/06/19	3.3	32.38	0.4	32.40	32.35	2.9	4,868	0.06%
2023/06/16	0.1	32.50	16	32.40	32.45	-15.9	4,855	-0.33%
2023/06/15	0.3	32.40	2	32.33	32.50	-1.7	4,829	-0.04%
2023/06/14	1	32.55	1	32.45	32.35	0	4,924	0.00%
2023/06/13	2	32.45	2	32.45	32.60	0	4,904	0.00%
2023/06/12	1	32.50	0	0.00	32.50	1	4,936	0.02%
2023/06/09	0	0.00	3	32.82	32.90	-3	4,939	-0.06%
2023/06/07	1.1	32.95	2	32.95	33.00	-0.9	5,038	-0.02%
2023/06/06	1	32.90	17	32.95	33.00	-16	5,064	-0.32%
2023/06/05	3	32.95	3	32.80	32.80	0	5,112	0.00%
2023/06/02	1	32.75	3.1	32.74	33.00	-2.1	5,175	-0.04%
2023/06/01	1	32.45	0	0.00	32.65	1	5,288	0.02%
2023/05/31	1	32.30	1	32.60	32.55	0	5,290	0.00%
2023/05/29	5	32.38	6	32.39	32.40	-1	5,129	-0.02%
2023/05/26	5	32.67	0	0.00	32.60	5	5,127	0.10%
2023/05/25	6	32.93	4	32.88	32.90	2	5,117	0.04%
2023/05/24	1	33.25	0	0.00	33.20	1	5,080	0.02%
2023/05/23	10	33.30	8	33.18	33.30	2	5,021	0.04%
2023/05/22	5	33.00	0	0.00	32.95	5	4,966	0.10%
2023/05/19	0	0.00	40	32.59	32.60	-40	4,902	-0.82%
2023/05/18	46	32.87	13.2	32.70	32.70	32.8	4,814	0.68%
2023/05/17	23.5	32.99	20	33.06	33.30	3.5	4,601	0.08%
2023/05/16	0.7	32.16	3	32.25	32.25	-2.3	4,258	-0.05%
2023/05/15	1	31.85	2	31.90	31.80	-1	4,032	-0.02%
2023/05/10	3	30.85	0	0.00	30.95	3	3,817	0.08%
2023/05/08	1	31.20	6	31.15	31.25	-5	3,838	-0.13%
2023/05/05	1	31.10	0	0.00	31.00	1	3,838	0.03%
2023/04/28	0	0.00	2	31.05	31.05	-2	4,043	-0.05%
2023/04/27	1	30.80	1	30.80	30.85	0	4,047	0.00%
2023/04/26	1	30.70	0	0.00	30.85	1	4,057	0.02%
2023/04/25	0	0.00	12	30.74	30.75	-12	4,088	-0.29%
2023/04/20	0	0.00	1	30.60	30.65	-1	4,119	-0.02%
2023/04/19	0	0.00	2	30.60	30.75	-2	4,138	-0.05%
2023/04/18	1	31.15	6	31.15	31.10	-5	4,123	-0.12%
2023/04/17	0	0.00	3	31.10	31.15	-3	4,101	-0.07%
2023/04/13	0	0.00	61	30.88	30.90	-61	4,011	-1.52%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	1	30.35	2	30.38	30.40	-1	3,856	-0.03%
2023/03/31	0	0.00	1	30.15	30.25	-1	3,790	-0.03%
2023/03/30	1	30.05	1	30.10	30.15	0	3,775	0.00%
2023/03/29	2	29.95	0	0.00	30.00	2	3,786	0.05%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/24	0	0.00	0	30.00	30.05	0	3,939	0.00%
2023/03/23	0	0.00	0.5	29.80	30.00	-0.5	4,014	-0.01%
2023/03/22	2	29.55	0	0.00	29.55	2	4,040	0.05%
2023/03/21	0	0.00	6	29.60	29.60	-6	4,074	-0.15%
2023/03/17	1	29.55	0	0.00	29.40	1	4,116	0.02%
2023/03/16	1	29.20	0	0.00	29.20	1	4,021	0.02%
2023/03/15	0	0.00	1	29.60	29.50	-1	4,017	-0.02%
2023/03/14	24	29.76	6	29.50	29.60	18	3,989	0.45%
2023/03/13	1	29.90	3	29.70	29.95	-2	3,978	-0.05%
2023/03/10	2	30.00	5	30.00	29.90	-3	3,968	-0.08%
2023/03/08	0	0.00	3	30.45	30.50	-3	3,970	-0.08%
2023/03/07	5.3	30.32	11	30.36	30.35	-5.7	3,919	-0.14%
2023/03/06	4	29.98	22.5	30.06	30.05	-18.5	3,871	-0.48%
2023/03/02	1	29.15	0	0.00	29.35	1	3,760	0.03%
2023/03/01	1	29.45	4	29.40	29.30	-3	3,740	-0.08%
2023/02/24	0	29.40	0	0.00	29.40	0	3,679	0.00%
2023/02/23	14	29.27	0	0.00	29.25	14	3,633	0.39%
2023/02/22	2	29.15	0	0.00	29.20	2	3,596	0.06%
2023/02/21	4	29.23	0	0.00	29.25	4	3,602	0.11%
2023/02/20	3	29.30	0	0.00	29.30	3	3,659	0.08%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/16	0	0.00	0	29.10	29.00	0	3,748	0.00%
2023/02/14	0	0.00	3	29.10	29.00	-3	3,792	-0.08%
2023/02/08	0	0.00	0	29.10	28.95	0	3,795	0.00%
2023/02/07	4	29.01	0	0.00	28.90	4	3,793	0.11%
2023/02/06	10	29.35	0	0.00	29.10	10	3,752	0.27%
2023/02/03	2	29.25	9	29.27	29.35	-7	3,728	-0.19%
2023/02/01	0	0.00	2.1	29.34	29.35	-2.1	3,665	-0.06%
2023/01/30	2	29.03	0.8	29.25	29.20	1.2	3,560	0.03%
2023/01/17	1	29.00	0	0.00	29.10	1	3,464	0.03%
2023/01/16	0	0.00	0.4	28.95	28.95	-0.4	3,432	-0.01%
2023/01/13	0	0.00	1	29.00	28.80	-1	3,434	-0.03%
2023/01/12	1	28.60	0	0.00	28.65	1	3,432	0.03%
2023/01/11	0	0.00	2	28.90	28.90	-2	3,418	-0.06%
2023/01/10	0	0.00	2	29.30	29.30	-2	3,432	-0.06%
2023/01/09	0	0.00	4	29.21	29.20	-4	3,422	-0.12%
2022/12/28	2	28.90	11	28.85	28.95	-9	3,455	-0.26%
2022/12/23	1	28.60	0	0.00	28.75	1	3,557	0.03%
2022/12/22	0	0.00	8	28.75	28.90	-8	3,591	-0.22%
2022/12/19	1	28.85	0	0.00	29.05	1	3,608	0.03%
2022/12/16	4	29.13	0.3	29.05	29.45	3.7	3,553	0.10%
2022/12/15	5	28.98	4	29.13	29.15	1	3,477	0.03%
2022/12/08	7	28.35	0	0.00	28.30	7	3,376	0.21%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/02	0.3	28.55	5	28.70	28.60	-4.7	3,343	-0.14%
2022/12/01	3	28.62	13	28.69	28.65	-10	3,334	-0.30%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/29	10	28.35	0	0.00	28.40	10	3,165	0.32%
2022/11/25	0	0.00	1	28.40	28.55	-1	3,126	-0.03%
2022/11/22	0	28.00	0	0.00	27.95	0	3,121	0.00%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/16	8	28.38	0	0.00	28.20	8	3,105	0.26%
2022/11/15	1	28.55	0	0.00	28.60	1	3,055	0.03%
2022/11/14	6	28.55	5	28.54	28.60	1	3,029	0.03%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/11/07	0	0.00	1	27.95	27.95	-1	2,880	-0.03%
2022/11/04	0	0.00	1	27.80	27.80	-1	2,881	-0.03%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/11/01	2	27.93	0	0.00	27.85	2	2,895	0.07%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/27	1	27.90	1	27.95	27.95	0	2,952	0.00%
2022/10/25	0	0.00	1	27.55	27.55	-1	2,983	-0.03%
2022/10/24	0	0.00	14	27.60	27.40	-14	2,985	-0.47%
2022/10/20	1	27.00	0	0.00	27.40	1	2,974	0.03%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	2	28.08	28.15	-2	2,920	-0.07%
2022/10/17	0.3	27.40	0	0.00	27.35	0.3	2,884	0.01%
2022/10/14	1	27.95	1	28.00	27.80	0	2,902	0.00%
2022/10/13	9	27.63	1	27.70	27.60	8	2,913	0.27%
2022/10/12	1	28.25	0	0.00	28.40	1	2,906	0.03%
2022/10/11	0	0.00	2	28.35	28.40	-2	2,957	-0.07%
2022/10/07	0	0.00	2	28.55	28.55	-2	2,970	-0.07%
2022/10/06	2	28.48	5	28.60	28.60	-3	3,139	-0.10%
2022/10/05	0	0.00	2	28.50	28.55	-2	3,220	-0.06%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/10/03	4	28.40	0	0.00	28.45	4	3,236	0.12%
2022/09/30	0	0.00	1	28.30	28.50	-1	3,311	-0.03%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/27	2	28.15	1	28.35	28.50	1	3,299	0.03%
2022/09/26	4	27.96	0	0.00	27.90	4	3,288	0.12%
2022/09/23	1	28.35	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.45	0	0.00	28.50	1	3,303	0.03%
2022/09/21	1	28.80	0	0.00	28.80	1	3,324	0.03%
2022/09/19	1	28.70	0	0.00	28.60	1	3,307	0.03%
2022/09/16	2	28.55	0	0.00	29.15	2	3,333	0.06%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	1	28.95	3	29.07	29.20	-2	3,195	-0.06%
2022/09/12	0	0.00	3	28.92	29.00	-3	3,165	-0.09%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/06	1	28.35	0	0.00	28.45	1	3,207	0.03%
2022/09/05	0.4	28.60	0	0.00	28.40	0.4	3,210	0.01%
2022/09/01	3	28.62	0	0.00	28.70	3	3,230	0.09%
2022/08/31	0	0.00	5	29.20	29.20	-5	3,233	-0.15%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/29	2	28.50	0	0.00	28.55	2	3,227	0.06%
2022/08/26	1	28.65	0	0.00	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	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/23	3	28.82	0	0.00	28.95	3	3,427	0.09%
2022/08/22	2	28.93	0	0.00	29.00	2	3,447	0.06%
2022/08/19	0	0.00	1.2	29.08	29.20	-1.2	3,485	-0.03%
2022/08/15	1	28.90	0	0.00	28.90	1	3,592	0.03%
2022/08/12	1	28.75	0	0.00	28.85	1	3,616	0.03%
2022/08/10	2	28.75	0	0.00	28.70	2	3,682	0.05%
2022/08/05	2	28.75	1	29.00	28.90	1	3,775	0.03%
2022/08/04	2	28.20	0	0.00	28.45	2	3,853	0.05%
2022/08/02	0	0.00	5	29.05	28.95	-5	3,908	-0.13%
2022/07/28	3	29.05	0	0.00	29.15	3	3,950	0.08%
2022/07/22	1	29.25	5	29.15	29.25	-4	4,020	-0.10%
2022/07/21	0	0.00	5	29.05	29.20	-5	4,054	-0.12%
2022/07/20	0	29.10	2	29.05	29.00	-2	4,029	-0.05%
2022/07/19	5	29.30	0	0.00	29.35	5	4,022	0.12%
2022/07/18	0	0.00	6	29.32	29.45	-6	3,999	-0.15%
2022/07/15	8	29.31	2.1	29.35	29.30	5.9	3,957	0.15%
2022/07/14	0	0.00	11	29.25	29.30	-11	3,930	-0.28%
2022/07/13	0	0.00	6	28.92	28.90	-6	3,759	-0.16%
2022/07/12	2	28.38	2	28.58	28.65	0	3,668	0.00%
2022/07/11	3	28.50	0	0.00	28.55	3	3,618	0.08%
2022/07/08	0	0.00	1	28.45	28.60	-1	3,620	-0.03%
2022/07/07	10	28.30	3	28.25	28.10	7	3,567	0.20%
2022/07/06	1	27.55	8	27.65	27.65	-7	3,530	-0.20%
2022/07/05	0	0.00	3	28.00	28.05	-3	3,515	-0.09%
2022/07/04	1	27.55	0	0.00	27.70	1	3,519	0.03%
2022/07/01	2.5	27.73	6	27.80	27.55	-3.5	3,549	-0.10%
2022/06/30	0	0.00	1	28.15	28.05	-1	3,563	-0.03%
2022/06/29	10	28.30	0	0.00	28.45	10	3,525	0.28%
2022/06/28	0	0.00	2	27.95	28.15	-2	3,489	-0.06%
2022/06/27	1	28.30	6	28.35	28.15	-5	3,517	-0.14%
2022/06/24	0	0.00	2	28.15	28.15	-2	3,491	-0.06%
2022/06/23	1	27.40	1	27.40	27.50	0	3,434	0.00%
2022/06/22	0	0.00	1	27.70	27.70	-1	3,415	-0.03%
2022/06/20	0	0.00	1	27.70	27.35	-1	3,416	-0.03%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/13	5	27.55	0	0.00	27.50	5	3,501	0.14%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1	27.80	0	0.00	27.95	1	3,488	0.03%
2022/06/08	3	27.97	0	0.00	27.80	3	3,466	0.09%
2022/06/07	1	27.90	5	27.85	27.90	-4	3,443	-0.12%
2022/06/06	1	28.05	6	28.20	28.20	-5	3,439	-0.15%
2022/06/02	1	27.95	3	27.87	28.15	-2	3,523	-0.06%
2022/05/31	2	27.70	0	0.00	27.70	2	3,647	0.05%
2022/05/30	0	0.00	3	28.15	28.25	-3	3,484	-0.09%
2022/05/27	7	28.10	1	28.15	28.15	6	3,498	0.17%
2022/05/25	3	28.05	0	0.00	28.00	3	3,579	0.08%
2022/05/24	4	27.80	0	0.00	27.75	4	3,611	0.11%
2022/05/23	0	0.00	1	28.15	28.15	-1	3,614	-0.03%
2022/05/18	1	27.25	0	0.00	27.60	1	3,605	0.03%
2022/05/13	0	0.00	63	26.48	26.75	-63	3,681	-1.71%
2022/05/12	15.6	26.60	0	0.00	26.30	15.6	3,646	0.43%
2022/05/11	21.5	27.00	25	26.95	26.95	-3.5	3,534	-0.10%
2022/05/09	3.1	27.37	0	0.00	27.25	3.1	3,507	0.09%
2022/05/06	4	27.70	0	0.00	27.70	4	3,499	0.11%
2022/05/05	2	27.98	0	0.00	28.00	2	3,529	0.06%
2022/05/04	2.1	27.95	0	0.00	27.95	2.1	3,547	0.06%
2022/05/03	6	27.90	0	0.00	27.85	6	3,652	0.16%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/27	3	28.00	5	28.00	28.00	-2	3,740	-0.05%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	2	28.13	0	0.00	28.20	2	3,857	0.05%
2022/04/21	0.2	28.45	0	0.00	28.45	0.2	3,843	0.01%
2022/04/20	5	28.40	0	0.00	28.55	5	3,846	0.13%
2022/04/18	2	28.25	0	0.00	28.20	2	3,836	0.05%
2022/04/15	1.1	28.41	0	0.00	28.40	1.1	3,838	0.03%
2022/04/14	4	28.58	0	0.00	28.65	4	3,841	0.10%
2022/04/12	1.3	28.18	0	0.00	28.35	1.3	3,810	0.03%
2022/04/11	1.1	28.25	0	0.00	28.30	1.1	3,797	0.03%
2022/04/08	3.2	28.39	4	28.55	28.40	-0.8	3,767	-0.02%
2022/04/07	0.3	28.60	0	0.00	28.45	0.3	3,739	0.01%
2022/04/01	1	28.75	0	0.00	28.65	1	3,728	0.03%
2022/03/29	1	28.80	0	0.00	28.90	1	3,695	0.03%
2022/03/28	2	28.63	0	0.00	28.75	2	3,699	0.05%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/22	0.2	29.10	0	0.00	29.20	0.2	3,850	0.01%
2022/03/09	1.3	28.28	0	0.00	28.20	1.3	3,972	0.03%
2022/03/08	9.1	28.20	0	0.00	28.05	9.1	4,013	0.23%
2022/03/07	3.1	28.60	0	0.00	28.50	3.1	3,964	0.08%
2022/03/04	0	0.00	4	29.20	29.20	-4	4,107	-0.10%
2022/03/03	1	29.25	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	1	29.40	29.55	-1	4,289	-0.02%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	1	29.05	9	29.18	29.00	-8	4,470	-0.18%
2022/02/23	0	0.00	2	29.30	29.15	-2	4,498	-0.04%
2022/02/22	1	29.05	0	0.00	29.20	1	4,574	0.02%
2022/02/21	11	29.39	0	0.00	29.30	11	4,613	0.24%
2022/02/18	21	29.45	0	0.00	29.45	21	4,726	0.44%
2022/02/17	0	0.00	1	29.45	29.50	-1	4,710	-0.02%
2022/02/16	0	0.00	2	29.18	29.05	-2	4,603	-0.04%
2022/02/15	0	0.00	1	29.00	29.00	-1	4,604	-0.02%
2022/02/11	0	0.00	2	29.15	29.15	-2	4,616	-0.04%
2022/02/10	0	0.00	4	29.20	29.20	-4	4,715	-0.08%
2022/02/08	5	28.60	0	28.70	28.60	5	4,712	0.11%
2022/02/07	2	28.50	0	0.00	28.40	2	4,703	0.04%
2022/01/26	9	28.28	0	0.00	28.45	9	4,655	0.19%
2022/01/25	3.1	28.10	0	0.00	28.15	3.1	4,681	0.07%
2022/01/24	2.1	28.28	0	0.00	28.45	2.1	4,593	0.04%
2022/01/21	5.1	28.56	1	28.45	28.55	4.1	4,594	0.09%
2022/01/19	3.1	28.72	0	0.00	28.80	3.1	4,486	0.07%
2022/01/17	2	29.08	0	0.00	29.10	2	4,323	0.05%
2022/01/14	3	29.27	0	0.00	29.25	3	4,292	0.07%
2022/01/13	1	29.30	0	0.00	29.45	1	4,297	0.02%
2022/01/10	0	0.00	2	29.25	29.20	-2	4,374	-0.05%
2022/01/06	2	29.35	2	29.35	29.40	0	4,408	0.00%
2022/01/04	3	29.27	1	29.30	29.35	2	4,457	0.04%
2022/01/03	1	29.50	0	0.00	29.40	1	4,446	0.02%
2021/12/28	0.1	29.55	1	29.65	29.60	-0.9	4,531	-0.02%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	3	29.40	0	0.00	29.35	3	4,633	0.06%
2021/12/21	1	29.25	0	0.00	29.35	1	4,661	0.02%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	1	29.10	5	29.15	29.15	-4	4,654	-0.09%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/15	1	29.30	2	29.20	29.15	-1	4,654	-0.02%
2021/12/14	0	0.00	1	29.40	29.30	-1	4,733	-0.02%
2021/12/10	3	29.88	2	29.75	29.75	1	4,656	0.02%
2021/12/09	8	29.87	0	0.00	29.90	8	4,645	0.17%
2021/12/08	1	29.60	2	29.65	29.75	-1	4,602	-0.02%
2021/12/07	5	29.51	0	0.00	29.65	5	4,572	0.11%
2021/12/03	5	29.68	2	29.90	29.65	3	4,539	0.07%
2021/12/02	0	0.00	2	29.65	29.90	-2	4,519	-0.04%
2021/11/30	2	30.00	1	30.00	29.65	1	4,428	0.02%
2021/11/29	0	0.00	8	29.56	29.50	-8	4,170	-0.19%
2021/11/26	7	30.32	3	30.23	30.05	4	4,078	0.10%
2021/11/25	7	30.40	3	30.40	30.60	4	3,994	0.10%
2021/11/24	3	29.70	14	29.87	29.95	-11	3,739	-0.29%
2021/11/23	3	29.63	6	29.80	29.60	-3	3,665	-0.08%
2021/11/19	8	29.54	11	29.51	29.40	-3	3,579	-0.08%
2021/11/18	22	29.25	0	0.00	29.35	22	3,531	0.62%
2021/11/17	16	29.21	0	0.00	29.20	16	3,482	0.46%
2021/11/15	1	29.20	0	0.00	29.15	1	3,440	0.03%
2021/11/11	0	0.00	1	29.15	29.20	-1	3,512	-0.03%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	2	29.15	1	29.30	29.35	1	3,603	0.03%
2021/11/05	0	0.00	5	28.85	29.05	-5	3,502	-0.14%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/11/02	3	29.00	0	0.00	28.95	3	3,476	0.09%
2021/11/01	0	0.00	4	29.00	29.00	-4	3,435	-0.12%
2021/10/29	0.2	29.03	1	28.95	29.05	-0.8	3,419	-0.02%
2021/10/28	0	0.00	1	29.05	29.05	-1	3,380	-0.03%
2021/10/25	0	0.00	0.1	29.55	29.25	-0.1	3,393	0.00%
2021/10/21	5	29.40	0	0.00	29.35	5	3,498	0.14%
2021/10/20	4	29.40	3	29.40	29.35	1	3,562	0.03%
2021/10/18	0	0.00	5	29.45	29.30	-5	3,686	-0.14%
2021/10/15	0	0.00	1.1	29.11	29.35	-1.1	3,676	-0.03%
2021/10/14	5	29.00	0	0.00	28.85	5	3,685	0.14%
2021/10/13	1	28.90	2	29.05	28.85	-1	3,701	-0.03%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	9	29.22	0	0.00	29.00	9	3,646	0.25%
2021/10/01	2	29.18	0	0.00	29.20	2	3,611	0.06%
2021/09/30	1	29.50	0	0.00	29.60	1	3,587	0.03%
2021/09/22	7	29.32	0	0.00	29.35	7	3,673	0.19%
2021/09/17	0.1	30.00	0	0.00	29.20	0.1	3,572	0.00%
2021/09/14	0	0.00	1	29.80	29.90	-1	3,537	-0.03%
2021/09/13	0	0.00	1	29.65	29.70	-1	3,596	-0.03%
2021/09/08	2	29.50	0	0.00	29.65	2	4,007	0.05%
2021/09/07	5	29.67	3	29.75	29.75	2	4,009	0.05%
2021/09/06	2	29.85	0	0.00	29.90	2	4,020	0.05%
2021/09/03	0	0.00	2	30.03	30.05	-2	4,038	-0.05%
2021/09/02	3	29.92	0	0.00	29.85	3	4,057	0.07%
2021/09/01	1	30.05	3	30.07	30.15	-2	4,071	-0.05%
2021/08/31	4	29.85	0	0.00	30.20	4	4,111	0.10%
2021/08/30	1.4	29.79	0	0.00	30.00	1.4	4,102	0.03%
2021/08/27	0	29.85	0	0.00	29.90	0	4,114	0.00%
2021/08/24	0	0.00	4	29.60	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	4	29.30	29.40	-4	4,287	-0.09%
2021/08/19	0	0.00	1	29.25	29.05	-1	4,446	-0.02%
2021/08/18	1	28.90	1	28.95	29.30	0	4,412	0.00%
2021/08/16	4	29.15	0	0.00	29.10	4	4,374	0.09%
2021/08/13	2	29.85	3	29.95	30.00	-1	4,365	-0.02%
2021/08/12	2	29.90	4	30.10	29.90	-2	4,375	-0.05%
2021/08/11	0	0.00	1	30.15	29.95	-1	4,420	-0.02%
2021/08/10	6	29.95	0	0.00	29.95	6	4,522	0.13%
2021/08/09	4	30.05	0	0.00	30.10	4	4,708	0.08%
2021/08/06	2	30.25	0	0.00	30.25	2	4,778	0.04%
2021/08/05	4	30.18	0	0.00	30.45	4	4,968	0.08%
2021/08/04	4	30.33	0	0.00	30.35	4	5,269	0.08%
2021/08/02	0	0.00	5	30.30	30.35	-5	5,501	-0.09%
2021/07/29	1	30.00	1	30.40	30.40	0	5,575	0.00%
2021/07/28	4	29.83	5	29.90	29.90	-1	5,600	-0.02%
2021/07/27	0	0.00	4	30.15	30.15	-4	5,673	-0.07%
2021/07/26	4	30.45	0	30.80	30.55	4	5,761	0.07%
2021/07/23	0	0.00	2	30.50	30.90	-2	5,757	-0.03%
2021/07/21	0	0.00	2	29.90	29.85	-2	5,693	-0.04%
2021/07/19	7	30.10	0	0.00	30.15	7	5,792	0.12%
2021/07/14	1	29.65	1	29.75	29.70	0	6,122	0.00%
2021/07/13	4	29.74	0	0.00	29.80	4	6,243	0.06%
2021/07/12	1	29.85	0	0.00	29.70	1	6,279	0.02%
2021/07/09	1	29.65	0	0.00	29.85	1	6,341	0.02%
2021/07/08	0	0.00	5	29.85	29.95	-5	6,355	-0.08%
2021/07/07	0	0.00	10	29.80	29.90	-10	6,382	-0.16%
2021/07/06	0	0.00	5	30.03	29.95	-5	6,432	-0.08%
2021/07/05	4	29.88	0	0.00	29.95	4	6,447	0.06%
2021/07/02	6	29.80	44	29.75	29.80	-38	6,506	-0.58%
2021/07/01	0	0.00	15	29.80	29.90	-15	6,520	-0.23%
2021/06/29	3	29.87	2	29.93	30.00	1	6,648	0.02%
2021/06/25	0	0.00	1	30.00	30.05	-1	6,797	-0.01%
2021/06/23	3	29.90	0	0.00	30.00	3	6,835	0.04%
2021/06/22	3	29.82	0	0.00	29.70	3	6,812	0.04%
2021/06/21	1	29.60	3	29.52	29.45	-2	6,801	-0.03%
2021/06/18	15	29.14	0	0.00	29.00	15	6,780	0.22%
2021/06/17	1	29.25	0	0.00	29.40	1	6,589	0.02%
2021/06/15	0	0.00	1	29.90	29.75	-1	6,819	-0.01%
2021/06/10	0	0.00	1	29.40	29.40	-1	6,918	-0.01%
2021/06/09	2	29.30	0	0.00	29.35	2	6,951	0.03%
2021/06/08	14	29.19	0	0.00	29.15	14	6,975	0.20%
2021/06/07	1.5	29.30	0	0.00	29.20	1.5	6,996	0.02%
2021/06/04	1	29.85	0	0.00	30.00	1	6,962	0.01%
2021/06/03	3	30.00	1	30.30	30.15	2	7,030	0.03%
2021/06/02	0	0.00	12	29.98	30.20	-12	7,036	-0.17%
2021/06/01	1	29.95	0	0.00	29.95	1	7,048	0.01%
2021/05/31	10	29.30	0	0.00	29.45	10	7,120	0.14%
2021/05/27	10	28.27	0	0.00	29.25	10	7,192	0.14%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/24	2	28.10	0	0.00	28.10	2	7,517	0.03%
2021/05/21	3.1	28.20	0	0.00	28.10	3.1	7,633	0.04%
2021/05/19	4	28.29	12	28.42	28.50	-8	7,659	-0.10%
2021/05/18	6	27.68	0	0.00	27.85	6	7,698	0.08%
2021/05/17	6	26.98	2	27.10	27.00	4	7,688	0.05%
2021/05/14	1	28.75	0	0.00	28.85	1	7,554	0.01%
2021/05/13	4	28.23	0	0.00	28.30	4	7,532	0.05%
2021/05/12	21.1	29.38	20	29.06	28.65	1.1	7,417	0.01%
2021/05/11	0	0.00	4	30.68	30.10	-4	7,151	-0.06%
2021/05/10	4	31.09	0	0.00	31.25	4	7,034	0.06%
2021/05/07	0	0.00	5	31.00	31.00	-5	7,155	-0.07%
2021/05/06	1	30.35	0	0.00	30.60	1	7,185	0.01%
2021/05/04	7	30.48	0	0.00	30.35	7	7,239	0.10%
2021/05/03	0	31.20	0	0.00	30.75	0	7,182	0.00%
2021/04/28	1	31.30	3	31.33	31.40	-2	7,180	-0.03%
2021/04/27	0	0.00	2	31.28	31.35	-2	7,400	-0.03%
2021/04/26	0	0.00	6	31.28	31.35	-6	7,451	-0.08%
2021/04/23	0	0.00	1	31.05	31.20	-1	7,490	-0.01%
2021/04/22	1	31.00	10	31.35	31.25	-9	7,521	-0.12%
2021/04/21	7	31.48	0	0.00	31.35	7	7,460	0.09%
2021/04/20	4	31.36	0	0.00	31.55	4	7,485	0.05%
2021/04/19	3	31.20	5	31.18	31.25	-2	7,449	-0.03%
2021/04/16	3	30.80	0	0.00	30.90	3	7,421	0.04%
2021/04/15	1	30.60	10	30.60	30.60	-9	7,513	-0.12%
2021/04/14	2	30.65	1	30.60	30.65	1	7,534	0.01%
2021/04/13	8	30.73	0.4	30.80	30.70	7.6	7,633	0.10%
2021/04/12	4	30.75	6	30.85	30.85	-2	7,651	-0.03%
2021/04/09	5	30.92	6	30.93	30.90	-1	7,706	-0.01%
2021/04/08	6	30.87	0	0.00	31.00	6	7,763	0.08%
2021/04/07	0	0.00	1	31.00	31.00	-1	7,769	-0.01%
2021/04/06	7	30.90	5	31.00	30.85	2	7,797	0.03%
2021/04/01	5	31.14	0	0.00	31.10	5	7,933	0.06%
2021/03/31	5	31.33	2	31.43	31.45	3	7,876	0.04%
2021/03/30	4	30.91	14	31.04	31.00	-10	7,810	-0.13%
2021/03/29	10	30.61	9	30.63	30.85	1	7,880	0.01%
2021/03/26	12	30.58	1	30.50	30.50	11	7,962	0.14%
2021/03/25	2	30.53	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.55	0	0.00	30.70	3	8,075	0.04%
2021/03/23	2	30.63	0	0.00	30.55	2	8,033	0.02%
2021/03/22	4	31.00	0	0.00	30.75	4	8,075	0.05%
2021/03/19	4	30.45	0	0.00	31.20	4	8,107	0.05%
2021/03/18	5	30.85	0	0.00	30.80	5	8,015	0.06%
2021/03/17	6	30.49	0	0.00	30.50	6	7,980	0.08%
2021/03/16	1	30.70	0	0.00	30.65	1	8,002	0.01%
2021/03/15	0	0.00	1	30.70	30.70	-1	8,046	-0.01%
2021/03/12	1	30.80	0	0.00	30.80	1	8,125	0.01%
2021/03/11	1	30.75	0	0.00	30.85	1	8,197	0.01%
2021/03/09	0	0.00	20.8	30.80	30.75	-20.8	8,363	-0.25%
2021/03/08	1	30.80	1	30.85	30.55	0	8,385	0.00%
2021/03/05	3	30.63	0	0.00	30.60	3	8,433	0.04%
2021/03/04	2	30.70	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	0	30.70	31.00	0	8,552	0.00%
2021/03/02	1	30.55	0	0.00	30.50	1	8,487	0.01%
2021/02/26	4	30.48	0	0.00	30.15	4	8,495	0.05%
2021/02/25	2	30.90	1	31.00	31.00	1	8,286	0.01%
2021/02/24	1	30.90	2	30.90	30.65	-1	8,213	-0.01%
2021/02/23	6	30.50	22	30.57	30.70	-16	8,214	-0.19%
2021/02/22	1	30.25	7	30.10	30.05	-6	8,151	-0.07%
2021/02/18	0	0.00	10	30.10	29.85	-10	8,177	-0.12%
2021/02/17	0	0.00	3	29.58	29.80	-3	8,166	-0.04%
2021/02/05	1	29.35	13	29.47	29.40	-12	8,095	-0.15%
2021/02/04	0	0.00	5	29.10	29.20	-5	8,069	-0.06%
2021/02/03	1	28.95	5	29.10	29.10	-4	8,116	-0.05%
2021/02/02	0.1	29.00	4	28.90	29.15	-3.9	8,300	-0.05%
2021/02/01	0	0.00	10	28.80	28.80	-10	8,314	-0.12%
2021/01/28	1	29.10	1	29.05	29.05	0	8,163	0.00%
2021/01/27	3	29.58	1	29.45	29.25	2	8,114	0.02%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	3	28.87	2	28.85	29.20	1	7,998	0.01%
2021/01/22	2	29.10	0	0.00	29.15	2	7,970	0.03%
2021/01/21	3	29.12	5	29.05	29.10	-2	7,896	-0.03%
2021/01/20	20.1	29.54	7	29.05	29.05	13.1	7,834	0.17%
2021/01/19	5	30.00	0	0.00	30.00	5	7,606	0.07%
2021/01/18	61	30.00	16	30.02	30.05	45	7,515	0.60%
2021/01/15	23	30.47	0	0.00	30.30	23	7,417	0.31%
2021/01/14	30	30.55	0	0.00	30.60	30	7,333	0.41%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	1	30.40	0	0.00	30.65	1	7,175	0.01%
2021/01/08	6	30.51	13	30.56	30.70	-7	6,961	-0.10%
2021/01/07	0	0.00	3	30.85	30.75	-3	6,847	-0.04%
2021/01/06	13	30.57	2	30.65	30.55	11	6,764	0.16%
2021/01/05	12	30.81	3	30.77	30.75	9	6,625	0.14%
2021/01/04	5	31.12	0	0.00	31.10	5	6,574	0.08%
2020/12/31	4	31.43	15	31.66	31.70	-11	6,471	-0.17%
2020/12/30	0	0.00	1	31.25	31.40	-1	6,357	-0.02%
2020/12/29	2	31.35	6	31.43	31.30	-4	6,295	-0.06%
2020/12/28	5	31.40	11	31.28	31.30	-6	6,252	-0.10%
2020/12/25	0	0.00	2	30.95	30.90	-2	6,079	-0.03%
2020/12/23	3	30.37	0	0.00	30.55	3	6,010	0.05%
2020/12/22	18	30.81	9	30.94	30.50	9	5,905	0.15%
2020/12/21	0	0.00	18.1	31.27	31.20	-18.1	5,914	-0.31%
2020/12/18	0	0.00	3	30.65	30.65	-3	5,835	-0.05%
2020/12/17	1	30.75	0	0.00	30.70	1	5,766	0.02%
2020/12/15	8.1	30.60	2	30.73	30.40	6.1	5,726	0.11%
2020/12/14	0	0.00	1	30.90	30.80	-1	5,622	-0.02%
2020/12/11	2	30.80	0	0.00	30.75	2	5,561	0.04%
2020/12/10	1	30.85	6	30.80	30.80	-5	5,481	-0.09%
2020/12/09	4	30.88	0	0.00	30.85	4	5,395	0.07%
2020/12/08	7	30.99	0	0.00	30.95	7	5,338	0.13%
2020/12/07	5	31.54	0	0.00	31.25	5	5,214	0.10%
2020/12/04	7	31.63	5	31.75	31.60	2	5,173	0.04%
2020/12/03	1	31.05	20	31.30	31.30	-19	5,041	-0.38%
2020/12/02	5	31.05	0	0.00	31.05	5	4,954	0.10%
2020/11/30	11.1	31.08	0	0.00	31.45	11.1	4,828	0.23%
2020/11/26	6	31.16	0	0.00	31.20	6	4,538	0.13%
2020/11/25	2	31.30	0	0.00	31.30	2	4,576	0.04%
2020/11/24	2	31.35	0	0.00	31.35	2	4,495	0.04%
2020/11/23	0	0.00	20	31.45	31.40	-20	4,451	-0.45%
2020/11/20	8	31.24	0	0.00	31.40	8	4,370	0.18%
2020/11/18	11	31.80	1	31.80	31.80	10	4,278	0.23%
2020/11/17	1	31.45	0	0.00	31.55	1	4,224	0.02%
2020/11/13	2	31.30	6	31.20	31.30	-4	4,215	-0.09%
2020/11/12	0	0.00	12	31.40	31.45	-12	4,230	-0.28%
2020/11/11	0	0.00	1	31.60	31.70	-1	4,260	-0.02%
2020/11/10	14	31.37	7	32.09	31.60	7	4,349	0.16%
2020/11/09	2	30.75	0	0.00	30.80	2	4,129	0.05%
2020/11/06	3	30.27	0	0.00	30.30	3	4,112	0.07%
2020/11/05	9	30.23	0	0.00	30.20	9	4,152	0.22%
2020/11/04	2	30.30	0	0.00	30.20	2	4,130	0.05%
2020/11/03	0	0.00	1	30.35	30.30	-1	4,264	-0.02%
2020/10/30	15	30.12	0	0.00	30.25	15	4,412	0.34%
2020/10/29	3	30.28	0	0.00	30.25	3	4,404	0.07%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	0	31.05	0	0.00	30.90	0	4,566	0.00%
2020/10/23	3	30.50	0	0.00	30.50	3	4,647	0.06%
2020/10/21	3	30.50	0	0.00	30.55	3	4,761	0.06%
2020/10/20	1	30.65	0	0.00	30.55	1	4,761	0.02%
2020/10/16	20	30.75	0	0.00	30.65	20	4,774	0.42%
2020/10/15	1	30.85	0	0.00	30.75	1	4,772	0.02%
2020/10/13	0	0.00	1	30.85	30.85	-1	4,789	-0.02%
2020/10/12	1	31.00	1	31.05	31.10	0	4,868	0.00%
2020/10/08	1.1	31.21	0	0.00	31.25	1.1	4,958	0.02%
2020/10/05	1	31.55	0	0.00	31.55	1	5,241	0.02%
2020/09/30	31	31.70	2	31.65	31.65	29	5,360	0.54%
2020/09/29	1	31.60	0	0.00	31.40	1	5,471	0.02%
2020/09/28	1	31.30	0	0.00	31.35	1	5,586	0.02%
2020/09/25	9	30.69	0	0.00	30.75	9	5,650	0.16%
2020/09/24	3	30.57	0.4	30.85	30.35	2.6	5,649	0.05%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/22	6	31.61	0	0.00	31.60	6	5,664	0.11%
2020/09/21	2	31.90	0	0.00	31.90	2	5,691	0.04%
2020/09/18	9	31.83	2	31.75	32.00	7	5,704	0.12%
2020/09/16	40	32.13	0	0.00	32.15	40	5,808	0.69%
2020/09/15	1	32.05	0	0.00	32.15	1	5,947	0.02%
2020/09/14	5	31.95	0	0.00	32.05	5	6,119	0.08%
2020/09/11	30	32.00	11	31.93	31.95	19	6,242	0.30%
2020/09/10	3	32.25	0	0.00	32.20	3	6,352	0.05%
2020/09/09	7	32.00	0	0.00	32.15	7	6,405	0.11%
2020/09/08	30	32.50	0	0.00	32.40	30	6,434	0.47%
2020/09/07	2	32.45	0	0.00	32.40	2	6,545	0.03%
2020/09/04	5	32.30	0	0.00	32.35	5	6,672	0.07%
2020/09/02	3	32.32	0	0.00	32.45	3	6,747	0.04%
2020/09/01	5	32.25	0	0.00	32.35	5	6,902	0.07%
2020/08/31	2	32.50	0.2	33.00	32.50	1.8	6,974	0.03%
2020/08/27	6	32.51	0	0.00	32.60	6	7,065	0.08%
2020/08/25	0	0.00	3.2	32.95	33.00	-3.2	7,334	-0.04%
2020/08/24	12	32.35	0	0.00	32.35	12	7,559	0.16%
2020/08/21	1	32.65	11	32.50	32.60	-10	7,857	-0.13%
2020/08/20	17	32.29	3	32.80	32.35	14	8,286	0.17%
2020/08/19	1	33.45	1	33.35	33.20	0	8,499	0.00%
2020/08/18	24	33.58	0	0.00	33.45	24	8,829	0.27%
2020/08/17	4	33.98	1	34.15	33.95	3	8,870	0.03%
2020/08/14	8	33.46	16	33.80	33.95	-8	9,002	-0.09%
2020/08/13	3	32.60	0	0.00	32.70	3	8,977	0.03%
2020/08/12	6	32.28	0	0.00	32.25	6	9,114	0.07%
2020/08/10	0	0.00	4	32.45	32.60	-4	9,056	-0.04%
2020/08/07	9	32.50	1	32.45	32.45	8	9,038	0.09%
2020/08/06	1	33.00	1	33.50	33.00	0	8,906	0.00%
2020/08/05	5	33.57	4	33.43	33.30	1	8,831	0.01%
2020/08/04	5	32.95	5	33.26	33.30	0	8,797	0.00%
2020/08/03	4	33.00	2	33.13	32.95	2	8,789	0.02%
2020/07/31	0	0.00	1	34.00	33.30	-1	8,736	-0.01%
2020/07/30	3	33.37	0	0.00	33.35	3	8,663	0.03%
2020/07/29	10	33.73	20	33.90	33.55	-10	8,611	-0.12%
2020/07/28	1	33.85	10	33.72	33.80	-9	8,578	-0.10%
2020/07/27	1	34.05	0	0.00	34.05	1	8,606	0.01%
2020/07/24	0.2	34.80	2	34.65	34.60	-1.8	8,637	-0.02%
2020/07/23	0	0.00	5	34.74	34.80	-5	8,675	-0.06%
2020/07/22	1	34.85	5	34.80	34.80	-4	8,716	-0.05%
2020/07/20	0	0.00	30	34.65	34.90	-30	8,684	-0.35%
2020/07/17	1	34.90	0	0.00	35.00	1	8,719	0.01%
2020/07/16	1	35.05	0.8	35.25	34.80	0.2	8,743	0.00%
2020/07/15	8	35.33	45	35.30	35.25	-37	8,686	-0.43%
2020/07/14	9	34.81	0	0.00	34.70	9	8,641	0.10%
2020/07/13	2	35.10	1	35.05	35.20	1	8,580	0.01%
2020/07/10	2	35.58	4	35.61	35.40	-2	8,536	-0.02%
2020/07/09	8	36.23	1	36.35	36.05	7	8,495	0.08%
2020/07/08	2	36.20	5	36.44	36.55	-3	8,401	-0.04%
2020/07/07	17	36.99	0	0.00	37.15	17	8,331	0.20%
2020/07/06	2	37.10	0	0.00	37.15	2	8,400	0.02%
2020/07/03	1	36.90	0	0.00	37.05	1	8,455	0.01%
2020/07/02	0	0.00	5	36.85	36.75	-5	8,519	-0.06%
2020/07/01	1	36.60	0	0.00	36.50	1	8,500	0.01%
2020/06/30	0	0.00	10	36.45	36.50	-10	8,447	-0.12%
2020/06/29	0	0.00	16	36.50	36.50	-16	8,476	-0.19%
2020/06/24	20	36.87	0	0.00	36.85	20	8,512	0.23%
2020/06/23	2	36.55	1.2	36.70	36.55	0.8	8,468	0.01%
2020/06/22	4	36.33	17	36.20	36.15	-13	8,436	-0.15%
2020/06/19	13	36.85	2	36.95	36.50	11	8,394	0.13%
2020/06/18	25	36.80	3	36.80	36.80	22	8,374	0.26%
2020/06/17	25	37.23	1	37.10	37.20	24	8,354	0.29%
2020/06/16	3	37.33	12	37.36	37.55	-9	8,408	-0.11%
2020/06/15	1.1	37.30	1	37.20	37.05	0.1	8,556	0.00%
2020/06/12	4	37.48	5	37.03	37.50	-1	8,674	-0.01%
2020/06/11	2	37.98	0	0.00	38.00	2	8,813	0.02%
2020/06/09	6.1	38.50	5	38.75	38.50	1.1	9,065	0.01%
2020/06/08	1	38.80	0	0.00	38.75	1	9,199	0.01%
2020/06/05	5	38.58	1	38.50	38.65	4	9,102	0.04%
2020/06/04	5	38.36	6	38.41	38.40	-1	9,142	-0.01%
2020/06/03	0	0.00	21.5	38.31	38.40	-21.5	9,192	-0.23%
2020/06/02	5	38.19	0	0.00	38.15	5	9,169	0.05%
2020/06/01	19	38.30	1	38.65	38.30	18	9,129	0.20%
2020/05/29	8	37.94	40	37.80	37.70	-32	9,010	-0.36%
2020/05/28	43	38.36	59	38.57	38.45	-16	8,816	-0.18%
2020/05/27	34	39.59	14	39.23	39.30	20	8,620	0.23%
2020/05/26	11	37.97	7	38.04	38.25	4	8,258	0.05%
2020/05/25	24	37.14	24	36.91	37.30	0	8,000	0.00%
2020/05/22	12	35.56	1	35.50	35.45	11	7,693	0.14%
2020/05/21	17	35.87	1	35.85	36.10	16	7,691	0.21%
2020/05/20	0	0.00	1	35.00	35.10	-1	7,521	-0.01%
2020/05/19	18	34.58	16	34.87	34.55	2	7,388	0.03%
2020/05/18	10	33.80	1	33.90	33.80	9	7,228	0.12%
2020/05/15	1	33.60	1	33.60	33.50	0	7,222	0.00%
2020/05/14	10	33.80	11	33.62	33.60	-1	7,235	-0.01%
2020/05/13	1	33.35	0	0.00	33.90	1	7,230	0.01%
2020/05/12	2	33.58	1	33.40	33.40	1	7,238	0.01%
2020/05/11	8	34.12	0	0.00	33.85	8	7,256	0.11%
2020/05/08	1	33.40	0	0.00	33.50	1	7,211	0.01%
2020/05/04	10	33.30	9	33.40	33.45	1	7,260	0.01%
2020/04/30	10	34.20	21	34.10	34.10	-11	7,241	-0.15%
2020/04/29	40	33.44	39	33.50	34.00	1	7,203	0.01%
2020/04/28	2	32.83	2	32.78	33.05	0	7,169	0.00%
2020/04/27	30	32.20	34	32.08	32.25	-4	7,344	-0.05%
2020/04/23	30	31.88	0	0.00	31.75	30	7,357	0.41%
2020/04/21	3	31.85	13	31.92	31.50	-10	7,353	-0.14%
2020/04/20	3	32.18	1	32.35	32.35	2	7,329	0.03%
2020/04/17	7	32.39	1	32.45	32.25	6	7,385	0.08%
2020/04/16	31	32.09	30	32.15	32.15	1	7,387	0.01%
2020/04/15	31	32.16	34	32.43	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	1	31.75	31.85	-1	7,344	-0.01%
2020/04/10	2	31.65	0	0.00	31.65	2	7,340	0.03%
2020/04/09	33	31.48	5	31.61	31.65	28	7,379	0.38%
2020/04/08	0	0.00	1	30.10	30.00	-1	7,202	-0.01%
2020/04/07	1.6	28.92	1	28.85	28.85	0.6	7,087	0.01%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	2	28.45	0	0.00	28.35	2	7,012	0.03%
2020/03/31	1	29.05	0	0.00	28.75	1	7,040	0.01%
2020/03/27	2	29.43	10	29.73	29.45	-8	7,307	-0.11%
2020/03/26	1	29.60	0	0.00	29.40	1	7,663	0.01%
2020/03/25	11	29.70	0	0.00	29.55	11	7,874	0.14%
2020/03/24	0	0.00	4	29.05	28.90	-4	7,785	-0.05%
2020/03/23	0	0.00	1	28.20	27.80	-1	7,672	-0.01%
2020/03/19	2	26.78	12	27.01	27.05	-10	7,399	-0.14%
2020/03/18	4	28.03	4	27.93	27.80	0	7,203	0.00%
2020/03/17	6	28.36	9	28.99	28.40	-3	7,053	-0.04%
2020/03/16	6	29.72	0	0.00	29.60	6	6,780	0.09%
2020/03/13	4	28.56	4	28.88	29.70	0	6,662	0.00%
2020/03/12	1	31.10	2	31.35	31.10	-1	6,318	-0.02%
2020/03/11	3	32.77	0	0.00	32.40	3	6,086	0.05%
2020/03/10	5	32.41	1	32.30	32.65	4	5,987	0.07%
2020/03/09	5	33.11	2	33.00	33.00	3	5,850	0.05%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	4	34.23	0	0.00	34.35	4	5,609	0.07%
2020/03/03	3	33.65	2	33.85	33.65	1	5,480	0.02%
2020/03/02	3	33.80	0	0.00	33.70	3	5,379	0.06%
2020/02/27	2	34.38	0	0.00	34.50	2	5,370	0.04%
2020/02/26	1	34.65	0	0.00	34.55	1	5,273	0.02%
2020/02/25	0	0.00	0.2	35.25	35.00	-0.2	5,194	0.00%
2020/02/24	3	34.95	1	35.10	35.10	2	5,187	0.04%
2020/02/21	1	35.35	0	0.00	35.50	1	5,102	0.02%
2020/02/20	4	35.66	0.2	36.05	35.55	3.8	5,059	0.08%
2020/02/18	9	35.50	2	35.53	35.65	7	5,034	0.14%
2020/02/17	2	35.60	0.2	35.90	35.60	1.8	5,032	0.04%
2020/02/13	0	0.00	2	36.05	36.00	-2	5,108	-0.04%
2020/02/12	6	36.00	0	0.00	36.00	6	5,116	0.12%
2020/02/11	2	35.90	0	0.00	35.90	2	5,100	0.04%
2020/02/10	2	35.90	0	0.00	35.80	2	5,115	0.04%
2020/02/07	1	36.25	0	0.00	36.15	1	5,051	0.02%
2020/02/05	0	0.00	5	36.15	36.05	-5	5,043	-0.10%
2020/02/03	3	35.60	4	35.46	35.55	-1	5,036	-0.02%
2020/01/31	3	36.35	1	36.20	36.15	2	4,993	0.04%
2020/01/30	2	36.18	23	36.37	36.05	-21	4,953	-0.42%
2020/01/20	20	39.00	1	39.10	38.95	19	4,730	0.40%
2020/01/16	2	38.80	2	38.85	38.80	0	4,719	0.00%
2020/01/15	1	38.70	2	38.40	38.55	-1	4,738	-0.02%
2020/01/14	2	38.88	0	0.00	38.80	2	4,733	0.04%
2020/01/13	0	0.00	2	38.93	38.80	-2	4,708	-0.04%
2020/01/10	3	38.48	1	38.65	38.25	2	4,654	0.04%
2020/01/09	1	38.05	3	38.15	38.15	-2	4,598	-0.04%
2020/01/07	1	37.90	0	0.00	37.90	1	4,575	0.02%
2020/01/06	4	38.09	1	38.35	37.90	3	4,573	0.07%
2020/01/03	0	0.00	5	38.72	38.85	-5	4,539	-0.11%
2019/12/31	1	38.35	1	38.40	38.40	0	4,541	0.00%
2019/12/27	3	38.48	5	38.46	38.60	-2	4,795	-0.04%
2019/12/26	13	38.47	8	38.64	38.45	5	4,798	0.10%
2019/12/25	7.1	39.29	1	38.75	38.80	6.1	4,861	0.13%
2019/12/24	4	39.90	3	40.03	39.20	1	4,788	0.02%
2019/12/23	49	38.96	17	39.28	39.70	32	4,536	0.71%
2019/12/20	1.6	37.49	23	37.01	38.15	-21.4	4,277	-0.50%
2019/12/19	2	36.25	2	36.30	36.30	0	4,074	0.00%
2019/12/17	0	0.00	11	36.30	36.35	-11	4,115	-0.27%
2019/12/16	0	0.00	1	36.15	36.20	-1	4,148	-0.02%
2019/12/13	3	36.35	1	36.25	36.10	2	4,156	0.05%
2019/12/09	2	35.73	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	36.00	0	0.00	35.85	1	4,796	0.02%
2019/12/03	1	35.70	0	0.00	35.75	1	5,091	0.02%
2019/11/28	0	0.00	2.8	36.23	36.20	-2.8	5,161	-0.05%
2019/11/26	0	0.00	1	36.25	36.05	-1	5,395	-0.02%
2019/11/22	10	36.40	0	0.00	36.45	10	5,478	0.18%
2019/11/21	2	36.35	2	35.93	36.40	0	5,538	0.00%
2019/11/20	1	36.15	0	0.00	36.20	1	5,676	0.02%
2019/11/19	1	35.85	0	0.00	36.00	1	5,839	0.02%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/14	1	35.15	0	0.00	35.30	1	6,216	0.02%
2019/11/13	2	35.50	0	0.00	35.20	2	6,446	0.03%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	0	0.00	2	36.30	36.30	-2	6,964	-0.03%
2019/11/05	0	0.00	1	36.20	36.35	-1	6,996	-0.01%
2019/11/04	0	0.00	1	36.20	36.20	-1	7,061	-0.01%
2019/11/01	0	0.00	2	36.20	36.00	-2	7,134	-0.03%
2019/10/31	0	0.00	4	36.00	36.05	-4	7,206	-0.06%
2019/10/30	2	35.75	0	0.00	35.95	2	7,225	0.03%
2019/10/29	1	35.60	1	35.65	35.85	0	7,215	0.00%
2019/10/25	0	0.00	1	35.85	35.85	-1	7,287	-0.01%
2019/10/24	0	0.00	1	35.55	35.65	-1	7,336	-0.01%
2019/10/23	5	35.49	0	0.00	35.25	5	7,447	0.07%
2019/10/22	1	35.65	1	35.70	35.70	0	7,517	0.00%
2019/10/21	0	0.00	1	35.15	35.35	-1	7,622	-0.01%
2019/10/18	0	0.00	1	35.15	35.00	-1	7,716	-0.01%
2019/10/17	2	35.53	1	35.60	35.45	1	7,715	0.01%
2019/10/16	0	0.00	1	35.20	35.65	-1	7,727	-0.01%
2019/10/14	6	35.01	9	35.00	35.05	-3	7,774	-0.04%
2019/10/09	9	34.40	0	0.00	34.70	9	7,766	0.12%
2019/10/08	5	34.77	0	0.00	34.60	5	7,801	0.06%
2019/10/07	1	34.85	0	0.00	35.05	1	7,855	0.01%
2019/10/04	12	35.61	9	35.60	35.55	3	7,834	0.04%
2019/10/03	0	0.00	3	34.03	34.15	-3	7,590	-0.04%
2019/10/02	12	34.50	0	0.00	34.40	12	7,546	0.16%
2019/10/01	3	34.83	4	34.75	35.00	-1	7,485	-0.01%
2019/09/27	5	35.60	0	0.00	35.30	5	7,363	0.07%
2019/09/25	12	35.45	7.5	35.40	35.45	4.5	7,696	0.06%
2019/09/23	3	36.60	1	36.60	36.40	2	7,764	0.03%
2019/09/18	0	0.00	1	36.70	36.60	-1	7,738	-0.01%
2019/09/17	1	36.75	0	0.00	36.85	1	7,752	0.01%
2019/09/16	1	36.85	0	0.00	36.75	1	7,835	0.01%
2019/09/12	1	37.30	0	0.00	36.60	1	7,895	0.01%
2019/09/11	6	35.85	18	35.94	36.30	-12	7,899	-0.15%
2019/09/10	3	37.00	1.8	36.97	36.90	1.2	7,699	0.02%
2019/09/09	1	37.85	0	0.00	37.90	1	7,622	0.01%
2019/09/05	0	0.00	3	38.00	38.15	-3	7,760	-0.04%
2019/09/04	3	37.95	0	0.00	37.90	3	7,908	0.04%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/30	1	38.05	0	0.00	37.90	1	8,344	0.01%
2019/08/29	2	37.30	0	0.00	37.85	2	8,426	0.02%
2019/08/28	1	37.45	0	0.00	37.45	1	8,481	0.01%
2019/08/27	8	36.88	0	0.00	36.95	8	8,774	0.09%
2019/08/26	0	0.00	2	36.85	36.75	-2	8,853	-0.02%
2019/08/23	4	37.03	5	36.87	37.25	-1	9,013	-0.01%
2019/08/22	7.5	37.50	0	0.00	37.00	7.5	9,038	0.08%
2019/08/21	3	37.80	10.8	37.85	37.65	-7.8	9,293	-0.08%
2019/08/20	2	38.00	1	37.85	38.30	1	9,196	0.01%
2019/08/19	2	38.08	2	38.20	38.30	0	9,228	0.00%
2019/08/16	2	38.70	2	38.95	38.40	0	9,282	0.00%
2019/08/15	6	38.64	10.2	38.99	38.00	-4.2	9,293	-0.05%
2019/08/14	1	40.00	2	39.90	40.10	-1	9,113	-0.01%
2019/08/13	2	39.98	2	40.13	40.10	0	9,178	0.00%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/08/08	1	41.15	0	0.00	41.35	1	9,302	0.01%
2019/08/07	10	40.80	0	0.00	41.10	10	9,683	0.10%
2019/08/06	0	0.00	2	41.00	40.80	-2	9,911	-0.02%
2019/08/02	13	40.85	0	0.00	41.00	13	10,138	0.13%
2019/08/01	0	0.00	1.2	41.40	41.50	-1.2	10,186	-0.01%
2019/07/31	15	41.65	0	0.00	41.60	15	10,173	0.15%
2019/07/30	0	0.00	3	41.80	41.75	-3	10,202	-0.03%
2019/07/29	1.7	41.77	0	0.00	41.65	1.7	10,205	0.02%
2019/07/26	0	0.00	2	41.60	41.45	-2	10,132	-0.02%
2019/07/25	1	42.00	22	41.64	41.85	-21	10,062	-0.21%
2019/07/24	21	42.64	1	42.15	42.15	20	9,995	0.20%
2019/07/23	10	43.40	3	43.40	43.45	7	9,924	0.07%
2019/07/19	1	43.85	0	0.00	43.80	1	9,764	0.01%
2019/07/18	0	0.00	2	43.70	43.70	-2	9,798	-0.02%
2019/07/17	0	0.00	5	43.45	43.35	-5	9,890	-0.05%
2019/07/15	11	43.49	0	0.00	43.85	11	10,165	0.11%
2019/07/12	1	43.60	32	43.66	43.70	-31	10,270	-0.30%
2019/07/11	63	44.39	31.1	43.99	44.00	31.9	10,293	0.31%
2019/07/10	3	44.70	34	44.72	44.75	-31	10,253	-0.30%
2019/07/08	30	44.30	0	0.00	44.25	30	10,295	0.29%
2019/07/05	0	0.00	1	44.15	44.20	-1	10,380	-0.01%
2019/07/04	2	44.38	30	44.35	44.20	-28	10,453	-0.27%
2019/07/03	33	44.17	11	44.55	44.15	22	10,472	0.21%
2019/07/02	1	44.00	41	44.29	43.65	-40	10,439	-0.38%
2019/07/01	2	44.75	12	44.75	44.75	-10	10,168	-0.10%
2019/06/28	1	45.75	0	0.00	45.70	1	10,042	0.01%
2019/06/27	0	0.00	5	46.21	46.20	-5	10,077	-0.05%
2019/06/26	1	46.05	1	46.00	45.95	0	10,104	0.00%
2019/06/25	10	46.00	0	0.00	46.25	10	10,148	0.10%
2019/06/24	0	0.00	5	46.09	46.25	-5	10,138	-0.05%
2019/06/21	0	0.00	1	46.25	46.00	-1	10,142	-0.01%
2019/06/20	3	45.85	0.2	45.95	45.80	2.8	10,080	0.03%
2019/06/19	1	46.30	1	46.15	46.35	0	10,084	0.00%
2019/06/17	7	45.88	2	45.73	45.40	5	10,337	0.05%
2019/06/14	1	46.20	0	0.00	45.85	1	10,304	0.01%
2019/06/13	4	46.00	2	46.00	46.05	2	10,226	0.02%
2019/06/12	7	45.77	12	45.77	45.25	-5	10,239	-0.05%
2019/06/11	6	46.60	4	46.65	46.60	2	10,093	0.02%
2019/06/10	2	46.55	7	46.45	46.95	-5	9,991	-0.05%
2019/06/06	36	46.55	1	46.10	46.65	35	9,936	0.35%
2019/06/05	5.1	44.82	36	46.00	46.15	-30.9	9,787	-0.32%
2019/06/04	8	44.84	5	44.75	44.85	3	9,755	0.03%
2019/06/03	44	44.95	41	45.12	45.35	3	9,809	0.03%
2019/05/31	5	43.10	1	43.20	43.50	4	9,778	0.04%
2019/05/30	1	43.05	4	42.95	43.10	-3	9,951	-0.03%
2019/05/29	2	41.75	3	41.82	42.00	-1	9,912	-0.01%
2019/05/28	54	42.09	15	41.25	41.00	39	10,025	0.39%
2019/05/27	4	43.19	3	43.03	43.05	1	9,964	0.01%
2019/05/24	1	43.10	32	42.95	42.95	-31	9,945	-0.31%
2019/05/23	0	0.00	1	42.40	42.70	-1	9,844	-0.01%
2019/05/22	9.2	42.80	11.2	42.89	42.70	-2	9,671	-0.02%
2019/05/21	1	41.00	9.4	41.51	41.70	-8.4	9,494	-0.09%
2019/05/20	34	41.70	32	41.39	40.55	2	9,346	0.02%
2019/05/17	1.2	40.21	2	40.28	40.15	-0.8	9,186	-0.01%
2019/05/16	37	41.02	1	41.30	40.45	36	9,115	0.39%
2019/05/15	43	40.61	45	41.11	41.25	-2	9,035	-0.02%
2019/05/14	4	39.26	3	38.92	39.20	1	8,733	0.01%
2019/05/13	7	38.88	47	37.71	38.95	-40	8,592	-0.47%
2019/05/10	0.2	36.85	0	0.00	36.60	0.2	8,370	0.00%
2019/05/09	1	36.80	4	36.99	36.55	-3	8,403	-0.04%
2019/05/07	1	37.40	0	0.00	37.35	1	8,319	0.01%
2019/05/03	1	37.40	8	37.46	37.50	-7	8,291	-0.08%
2019/05/02	7	37.37	2	37.40	37.40	5	8,298	0.06%
2019/04/30	2	37.45	1	37.40	37.60	1	8,309	0.01%
2019/04/29	0	0.00	1	37.50	37.55	-1	8,304	-0.01%
2019/04/26	30	37.34	25	37.36	37.50	5	8,352	0.06%
2019/04/25	10	37.40	0	0.00	37.50	10	8,360	0.12%
2019/04/24	1	37.00	8	37.44	37.50	-7	8,339	-0.08%
2019/04/23	28	37.06	21	37.39	37.25	7	8,386	0.08%
2019/04/22	8	37.87	22	37.60	37.55	-14	8,312	-0.17%
2019/04/19	2	36.95	1	37.10	37.00	1	8,162	0.01%
2019/04/18	0	0.00	50	35.89	36.00	-50	7,989	-0.63%
2019/04/17	0	0.00	1	35.50	35.60	-1	7,948	-0.01%
2019/04/16	1	35.30	3	35.57	35.60	-2	7,872	-0.03%
2019/04/15	0	0.00	2	35.13	35.15	-2	7,838	-0.03%
2019/04/12	0	0.00	5	35.05	35.10	-5	7,876	-0.06%
2019/04/11	0	0.00	1	35.10	35.10	-1	7,864	-0.01%
2019/04/10	1	35.60	10	35.55	35.60	-9	7,800	-0.12%
2019/04/09	5	35.70	0	0.00	35.70	5	7,859	0.06%
2019/04/08	6	35.74	0	0.00	35.70	6	7,903	0.08%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	1	35.75	1	35.35	35.85	0	7,927	0.00%
2019/04/01	61	35.61	20	35.45	35.45	41	7,849	0.52%
2019/03/29	0	0.00	31	35.84	36.00	-31	7,748	-0.40%
2019/03/25	1	34.55	3	34.95	34.90	-2	7,861	-0.03%
2019/03/22	0	0.00	604	35.00	35.05	-604	7,862	-7.68%	大賣/鉅額交易
2019/03/21	25	35.19	2	35.30	35.05	23	7,814	0.29%
2019/03/20	48	35.59	84	35.93	35.85	-36	7,682	-0.47%
2019/03/19	24	35.10	24	35.10	35.10	0	7,597	0.00%
2019/03/18	26	34.71	25	34.90	34.95	1	7,669	0.01%
2019/03/15	25	34.38	29	34.93	34.90	-4	7,686	-0.05%
2019/03/14	2.5	34.51	1	34.45	34.55	1.5	7,577	0.02%
2019/03/13	0	0.00	1	34.60	34.45	-1	7,578	-0.01%
2019/03/12	24	34.60	34	34.58	34.65	-10	7,684	-0.13%
2019/03/11	24	34.85	0	0.00	34.35	24	7,725	0.31%
2019/03/08	12	34.20	0	0.00	34.35	12	7,967	0.15%
2019/03/07	14	34.60	1	34.75	34.75	13	8,439	0.15%
2019/03/06	26	34.76	0	0.00	35.00	26	8,428	0.31%
2019/03/05	36	33.75	53	34.26	34.45	-17	8,237	-0.21%
2019/03/04	3	33.20	2	33.25	33.25	1	8,038	0.01%
2019/02/27	3	32.67	3	32.92	33.00	0	8,031	0.00%
2019/02/26	29	32.20	3	32.20	32.20	26	7,790	0.33%
2019/02/22	0	0.00	1	30.90	31.00	-1	7,732	-0.01%
2019/02/20	1	30.95	1	30.95	31.00	0	8,001	0.00%
2019/02/19	0	0.00	1	31.00	30.95	-1	8,135	-0.01%
2019/02/14	1	31.00	22	31.05	31.05	-21	8,407	-0.25%
2019/02/13	0	0.00	1	30.75	30.70	-1	8,372	-0.01%
2019/02/12	20	30.58	5	30.65	30.60	15	8,326	0.18%
2019/01/30	0	0.00	1	31.20	31.15	-1	8,698	-0.01%
2019/01/28	1	30.90	0	0.00	30.95	1	8,594	0.01%
2019/01/24	0	0.00	11	30.80	30.90	-11	8,783	-0.13%
2019/01/23	0	0.00	21	30.80	30.80	-21	8,901	-0.24%
2019/01/22	0	0.00	22	30.82	30.90	-22	9,289	-0.24%
2019/01/16	0	0.00	2	30.90	30.90	-2	10,165	-0.02%
2019/01/15	2	30.90	10	31.05	31.05	-8	10,457	-0.08%
2019/01/10	0	0.00	7	30.75	30.85	-7	10,842	-0.06%
2019/01/09	2	30.83	0	0.00	30.80	2	10,863	0.02%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	0	0.00	26	30.69	30.65	-26	10,963	-0.24%
2019/01/04	0	0.00	20	30.35	30.40	-20	11,084	-0.18%
2019/01/03	8	30.03	0	0.00	30.20	8	11,275	0.07%
2019/01/02	23	30.16	0	0.00	30.20	23	11,309	0.20%
2018/12/27	0	0.00	3	30.03	30.15	-3	11,526	-0.03%
2018/12/26	11	29.70	3	29.70	29.60	8	11,643	0.07%
2018/12/25	2	29.90	5	29.90	29.90	-3	11,699	-0.03%
2018/12/21	0	0.00	1	30.50	30.70	-1	12,358	-0.01%
2018/12/20	0	0.00	20	30.55	30.60	-20	12,439	-0.16%
2018/12/19	1	30.65	0	0.00	30.75	1	12,609	0.01%
2018/12/18	2	30.70	21	31.05	30.70	-19	12,853	-0.15%
2018/12/17	20	30.65	1	30.75	30.65	19	12,869	0.15%
2018/12/13	11	30.80	2	30.80	30.85	9	12,911	0.07%
2018/12/12	5	30.40	0	0.00	30.35	5	12,868	0.04%
2018/12/11	10	30.45	0	0.00	30.15	10	12,726	0.08%
2018/12/10	2	30.28	22	30.16	30.15	-20	12,583	-0.16%
2018/12/06	12	30.60	3	30.75	30.55	9	12,552	0.07%
2018/12/05	2	30.80	3	30.85	31.00	-1	12,475	-0.01%
2018/12/04	33	31.16	60	31.25	31.35	-27	12,369	-0.22%
2018/12/03	36	31.33	31	31.45	31.45	5	12,293	0.04%
2018/11/30	54	31.87	34	31.38	30.90	20	12,015	0.17%
2018/11/29	32	30.71	0	0.00	30.85	32	11,377	0.28%
2018/11/28	2	30.95	2	30.93	31.10	0	11,210	0.00%
2018/11/27	2	31.20	1	30.95	30.85	1	11,055	0.01%
2018/11/26	5	31.21	1	31.20	31.20	4	10,979	0.04%
2018/11/23	0	0.00	1	32.00	31.85	-1	10,832	-0.01%
2018/11/22	3	31.50	12	31.93	31.70	-9	10,775	-0.08%
2018/11/21	2	32.78	0	0.00	32.60	2	10,602	0.02%
2018/11/20	1	33.10	0.4	33.10	33.10	0.6	10,498	0.01%
2018/11/19	2	32.95	1	32.85	32.85	1	10,461	0.01%
2018/11/16	1	32.50	4.2	32.36	32.55	-3.2	10,410	-0.03%
2018/11/15	3	31.90	2	31.90	31.90	1	10,355	0.01%
2018/11/14	0	0.00	33	31.91	32.00	-33	10,300	-0.32%
2018/11/13	1	31.30	1	31.30	31.30	0	10,161	0.00%
2018/11/12	3	31.47	1	31.60	31.35	2	10,092	0.02%
2018/11/09	30	31.35	30	31.05	31.10	0	10,032	0.00%
2018/11/08	134	30.96	33	30.99	30.95	101	10,009	1.01%	大買/鉅額交易
2018/11/07	10.2	31.73	218	31.56	31.15	-207.8	9,901	-2.10%	大賣/鉅額交易
2018/11/06	0	0.00	2	30.35	30.30	-2	9,557	-0.02%
2018/11/05	30	30.56	30	30.40	30.55	0	9,609	0.00%
2018/11/02	35.3	30.28	35	30.50	30.55	0.3	9,579	0.00%
2018/11/01	21.4	30.06	5	30.09	30.00	16.4	9,521	0.17%
2018/10/31	31	30.80	30	30.45	30.70	1	9,368	0.01%
2018/10/30	36.3	30.36	47	30.31	30.35	-10.7	9,227	-0.12%
2018/10/29	22	30.44	88	30.15	30.90	-66	8,839	-0.75%
2018/10/26	35	29.48	49	29.48	29.50	-14	8,379	-0.17%
2018/10/25	48	29.12	45	28.94	28.85	3	8,182	0.04%
2018/10/24	30	28.80	32	29.40	29.25	-2	8,066	-0.02%
2018/10/23	15	29.29	5	29.80	29.05	10	8,025	0.12%
2018/10/22	31	29.20	30	29.15	29.15	1	7,724	0.01%
2018/10/19	36	29.39	2	29.33	29.05	34	7,663	0.44%
2018/10/18	2	29.40	17	29.51	29.60	-15	7,530	-0.20%
2018/10/17	0	0.00	1	27.95	27.70	-1	7,206	-0.01%
2018/10/16	1	27.05	1	27.40	27.85	0	7,181	0.00%
2018/10/15	2	27.48	3	27.68	27.40	-1	7,120	-0.01%
2018/10/12	3	27.67	60	28.30	28.40	-57	7,056	-0.81%
2018/10/11	24	27.20	0	0.00	27.05	24	6,948	0.35%
2018/10/09	0	0.00	1	28.55	28.50	-1	6,786	-0.01%
2018/10/08	2.2	28.42	1	28.60	28.55	1.2	6,735	0.02%
2018/10/05	37	27.71	8	28.52	28.35	29	6,666	0.44%
2018/10/04	27	29.11	1	29.30	28.95	26	6,444	0.40%
2018/10/03	10	29.89	0	0.00	29.80	10	6,320	0.16%
2018/10/02	3	29.68	20	29.50	29.50	-17	6,271	-0.27%
2018/10/01	50	30.36	93	30.29	30.25	-43	6,159	-0.70%
2018/09/28	4	29.90	26	29.84	29.90	-22	6,166	-0.36%
2018/09/27	5	28.75	39	28.75	29.00	-34	6,027	-0.56%
2018/09/26	3	27.90	51	28.40	28.55	-48	5,961	-0.81%
2018/09/25	31	27.65	79	27.92	28.05	-48	5,714	-0.84%
2018/09/21	8	26.86	42	26.85	26.95	-34	5,414	-0.63%
2018/09/19	0	0.00	10	26.15	26.15	-10	5,234	-0.19%
2018/09/18	0	0.00	1	26.05	26.10	-1	5,183	-0.02%
2018/09/14	1	25.90	0	0.00	25.70	1	5,095	0.02%
2018/09/11	0	0.00	1	25.45	25.50	-1	4,969	-0.02%
2018/09/10	0	0.00	1	25.45	25.50	-1	4,982	-0.02%
2018/09/07	1	25.50	2	25.50	25.55	-1	4,997	-0.02%
2018/09/06	1	25.70	0	0.00	25.75	1	4,944	0.02%
2018/09/03	0	0.00	1	25.70	25.70	-1	4,797	-0.02%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/29	2	25.85	5	25.85	25.85	-3	4,663	-0.06%
2018/08/28	2	25.95	2	25.85	26.00	0	4,641	0.00%
2018/08/27	6	26.10	0	0.00	26.15	6	4,598	0.13%
2018/08/24	0	0.00	1	25.95	26.15	-1	4,600	-0.02%
2018/08/23	5	26.10	2	26.03	26.10	3	4,819	0.06%
2018/08/22	0	0.00	17	25.74	26.00	-17	4,732	-0.36%
2018/08/21	0	0.00	8	25.50	25.50	-8	4,563	-0.18%
2018/08/20	26	25.26	0	0.00	25.20	26	4,507	0.58%
2018/08/16	60	24.97	2	24.98	25.00	58	4,539	1.28%
2018/08/15	0	0.00	7	25.21	25.20	-7	4,524	-0.15%
2018/08/14	0	0.00	61	25.18	25.25	-61	4,492	-1.36%
2018/08/13	2	25.30	9	25.35	25.10	-7	4,479	-0.16%
2018/08/10	8	25.04	3	25.20	25.25	5	4,372	0.11%
2018/08/09	1	24.95	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	3	24.95	25.05	-3	4,309	-0.07%
2018/08/07	0	0.00	6	24.60	24.60	-6	4,316	-0.14%
2018/08/06	0	0.00	1	24.80	24.60	-1	4,374	-0.02%
2018/08/03	10	24.55	1	24.60	24.70	9	4,394	0.20%
2018/08/02	0	0.00	2	24.65	24.65	-2	4,364	-0.05%
2018/08/01	10	24.55	0	0.00	24.60	10	4,348	0.23%
2018/07/31	0	0.00	9	24.69	24.85	-9	4,281	-0.21%
2018/07/30	2	25.10	13.3	25.05	25.10	-11.3	4,176	-0.27%
2018/07/27	0	0.00	20	25.00	25.00	-20	4,077	-0.49%
2018/07/26	0	0.00	2	25.00	25.00	-2	4,053	-0.05%
2018/07/25	0	0.00	3	25.05	25.05	-3	4,044	-0.07%
2018/07/24	4	25.10	0	0.00	25.10	4	4,032	0.10%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/17	0	0.00	21	25.10	25.15	-21	3,878	-0.54%
2018/07/10	0	0.00	1	24.35	24.45	-1	3,628	-0.03%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	4	24.35	24.30	-4	3,494	-0.11%
2018/07/05	0.3	24.20	2	24.10	24.30	-1.7	3,275	-0.05%
2018/07/04	1	24.00	10	23.95	24.05	-9	3,025	-0.30%
2018/07/03	7	23.61	0	0.00	23.60	7	2,900	0.24%
2018/07/02	0	0.00	0.3	23.80	23.85	-0.3	2,918	-0.01%
2018/06/29	0	0.00	27	23.80	23.90	-27	2,896	-0.93%
2018/06/28	0	0.00	3	23.80	23.70	-3	2,828	-0.11%
2018/06/20	27	23.31	0	0.00	23.70	27	2,800	0.96%
2018/06/15	0	0.00	2	24.10	24.10	-2	2,748	-0.07%
2018/06/08	0	0.00	0.3	23.65	23.70	-0.3	2,750	-0.01%
2018/06/06	0	0.00	1	23.75	23.85	-1	2,759	-0.04%
2018/06/04	0	0.00	3	23.73	23.90	-3	2,749	-0.11%
2018/06/01	5	23.37	3	23.45	23.55	2	2,739	0.07%
2018/05/31	35	23.19	29	23.69	23.15	6	2,696	0.22%
2018/05/30	2	23.53	0	0.00	23.50	2	2,387	0.08%
2018/05/25	5	23.95	1	23.95	23.95	4	2,352	0.17%
2018/05/24	0	0.00	5	23.87	23.95	-5	2,299	-0.22%
2018/05/23	0	0.00	1	23.85	23.75	-1	2,277	-0.04%
2018/05/21	0.6	23.75	2	23.78	23.80	-1.4	2,281	-0.06%
2018/05/16	1	23.35	0	0.00	23.40	1	2,301	0.04%
2018/05/15	0	0.00	5	23.50	23.40	-5	2,352	-0.21%
2018/05/14	4	22.95	3	23.20	23.35	1	2,391	0.04%
2018/05/11	2	22.73	30	22.70	22.85	-28	2,335	-1.20%
2018/05/10	29	22.30	0	0.00	22.30	29	2,311	1.25%
2018/05/07	0	0.00	4	22.40	22.40	-4	2,311	-0.17%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/04/26	0	0.00	1	22.65	22.50	-1	2,311	-0.04%
2018/04/25	1	22.40	0	0.00	22.60	1	2,311	0.04%
2018/04/23	1	22.85	0	0.00	22.70	1	2,366	0.04%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	0	0.00	2	23.15	23.10	-2	2,375	-0.08%
2018/04/18	1	23.00	0	0.00	23.00	1	2,395	0.04%
2018/04/17	0	0.00	3	23.10	23.20	-3	2,387	-0.13%
2018/04/13	4	22.80	2	22.90	22.85	2	2,343	0.09%
2018/04/12	1	22.85	4	22.80	22.85	-3	2,341	-0.13%
2018/04/10	0	0.00	1	22.50	22.55	-1	2,338	-0.04%
2018/04/02	3	22.43	0	0.00	22.40	3	2,376	0.13%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	3	22.55	22.60	-3	2,416	-0.12%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/27	6	22.65	0	0.00	22.55	6	2,382	0.25%
2018/03/23	2	22.48	0	0.00	22.45	2	2,363	0.08%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/19	0	0.00	2	22.93	22.85	-2	2,367	-0.08%
2018/03/15	3	22.82	0	0.00	22.75	3	2,348	0.13%
2018/03/13	1	22.65	1	22.75	22.75	0	2,364	0.00%
2018/03/12	0	0.00	1	22.60	22.60	-1	2,365	-0.04%
2018/03/09	0	0.00	1	22.50	22.45	-1	2,366	-0.04%
2018/03/07	1	22.35	33	22.39	22.35	-32	2,374	-1.35%
2018/03/06	27	22.30	1	22.25	22.25	26	2,385	1.09%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/03/02	3	22.45	0	0.00	22.55	3	2,467	0.12%
2018/03/01	1	22.45	3	22.55	22.65	-2	2,456	-0.08%
2018/02/26	0	0.00	1	22.80	22.65	-1	2,444	-0.04%
2018/02/23	1	22.60	0	0.00	22.75	1	2,439	0.04%
2018/02/21	0	0.00	40	22.58	22.65	-40	2,568	-1.56%
2018/02/12	3	21.88	1	21.90	21.85	2	2,607	0.08%
2018/02/09	9	21.66	2	21.85	21.85	7	2,588	0.27%
2018/02/08	31	22.19	0	0.00	22.30	31	2,595	1.19%
2018/02/07	38	22.35	38	22.65	22.35	0	2,598	0.00%
2018/02/06	6	22.60	0	0.00	22.35	6	2,537	0.24%
2018/02/05	1	23.35	0	0.00	23.30	1	2,425	0.04%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/31	1	23.55	0	0.00	23.85	1	2,504	0.04%
2018/01/30	1	23.65	2	23.65	23.65	-1	2,499	-0.04%
2018/01/26	3	23.80	0	0.00	23.90	3	2,481	0.12%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/19	3	23.95	0	0.00	23.85	3	2,480	0.12%
2018/01/18	1	23.95	12	23.95	23.95	-11	2,466	-0.45%
2018/01/16	1	23.75	0	0.00	23.80	1	2,557	0.04%
2018/01/15	0	0.00	2	23.75	23.80	-2	2,548	-0.08%
2018/01/11	0	0.00	2	23.75	23.70	-2	2,519	-0.08%
2018/01/10	0	0.00	5	23.62	23.80	-5	2,517	-0.20%
2018/01/08	2	23.63	25	23.66	23.60	-23	2,558	-0.90%
2018/01/04	3	23.60	0	0.00	23.70	3	2,605	0.12%
2018/01/02	25	23.65	0	0.00	23.65	25	2,722	0.92%