台灣高鐵 (2633)-富邦-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	0.1	28.60	0	0.00	28.55	0.1	2,898	0.00%
2024/11/21	4.1	28.65	0.1	28.80	28.60	4	2,890	0.14%
2024/11/20	1.1	28.70	0.1	29.00	28.95	1	2,892	0.04%
2024/11/19	2	29.00	1	29.05	28.90	1	2,905	0.03%
2024/11/18	2	28.95	2.2	28.75	28.95	-0.2	2,940	-0.01%
2024/11/15	0.2	28.60	5.1	28.56	28.70	-4.9	2,989	-0.16%
2024/11/14	9.1	28.46	1	28.50	28.40	8.1	3,148	0.26%
2024/11/13	2.1	28.50	3.2	28.52	28.50	-1.1	3,149	-0.04%
2024/11/12	3.1	28.50	21	28.56	28.80	-17.9	3,168	-0.57%
2024/11/11	2	28.70	5.1	28.75	28.80	-3.1	3,133	-0.10%
2024/11/08	10	28.84	0	0.00	28.80	10	3,141	0.32%
2024/11/07	4	28.88	0	0.00	28.90	4	3,181	0.13%
2024/11/06	42	28.95	0	0.00	29.00	42	3,182	1.32%
2024/11/05	1.1	29.01	0	0.00	29.20	1.1	3,213	0.03%
2024/11/04	1	29.00	15	29.17	29.20	-14	3,274	-0.43%
2024/11/01	5.3	28.86	0	0.00	28.90	5.3	3,380	0.16%
2024/10/30	4	28.98	0.1	29.15	29.15	3.9	3,390	0.12%
2024/10/29	2	28.93	5	28.99	29.15	-3	3,375	-0.09%
2024/10/28	7	29.01	0	0.00	29.00	7	3,377	0.21%
2024/10/24	2	29.05	0.2	29.23	29.05	1.8	3,450	0.05%
2024/10/23	1	29.10	2	29.15	29.10	-1	3,495	-0.03%
2024/10/22	1.1	29.16	0.1	29.30	29.10	1	3,528	0.03%
2024/10/21	0	0.00	5	29.30	29.25	-5	3,617	-0.14%
2024/10/18	0	0.00	23	29.28	29.35	-23	3,712	-0.62%
2024/10/16	2	29.08	0	0.00	29.05	2	3,860	0.05%
2024/10/15	0	29.20	10.3	29.24	29.25	-10.3	3,928	-0.26%
2024/10/11	1	29.20	0	0.00	29.20	1	4,082	0.02%
2024/10/09	3.3	29.16	0	0.00	29.10	3.3	4,114	0.08%
2024/10/08	0.3	29.30	0	0.00	29.20	0.3	4,127	0.01%
2024/10/01	0.2	29.60	5	29.56	29.65	-4.8	4,131	-0.12%
2024/09/30	0	0.00	3	29.75	29.60	-3	4,165	-0.07%
2024/09/24	1.2	29.58	0	0.00	29.65	1.2	4,446	0.03%
2024/09/23	1	29.60	0.2	29.70	29.80	0.8	4,542	0.02%
2024/09/20	0	0.00	1	29.80	29.80	-1	4,594	-0.02%
2024/09/18	0	0.00	1	29.65	29.65	-1	4,495	-0.02%
2024/09/16	1	29.60	1	29.60	29.70	0	4,560	0.00%
2024/09/13	3.2	29.51	1	29.60	29.60	2.2	4,582	0.05%
2024/09/12	0	0.00	20.1	29.60	29.70	-20.1	4,638	-0.43%
2024/09/10	0	0.00	26	29.31	29.35	-26	4,581	-0.57%
2024/09/09	11	29.09	0	0.00	29.10	11	4,588	0.24%
2024/09/06	0	0.00	14	29.35	29.40	-14	4,580	-0.31%
2024/09/05	34	29.07	1.1	29.10	29.00	32.9	4,604	0.71%
2024/09/04	7.1	29.08	51	29.10	29.00	-44	4,627	-0.95%
2024/09/03	0.1	29.45	0	0.00	29.35	0.1	4,596	0.00%
2024/08/30	1.2	29.50	0	29.55	29.90	1.1	4,624	0.02%
2024/08/29	21	29.40	1	29.35	29.40	20	4,529	0.44%
2024/08/28	2.1	29.45	0	0.00	29.50	2.1	4,537	0.05%
2024/08/27	0.1	29.49	0	0.00	29.70	0.1	4,623	0.00%
2024/08/26	2	29.50	0	0.00	29.65	2	4,694	0.04%
2024/08/23	1.1	29.41	0	0.00	29.35	1.1	4,758	0.02%
2024/08/22	1	29.55	0	0.00	29.45	1	4,806	0.02%
2024/08/21	0	0.00	1	29.65	29.65	-1	4,831	-0.02%
2024/08/20	0.1	29.75	0	0.00	29.65	0.1	4,842	0.00%
2024/08/19	1.1	29.90	4	30.00	29.80	-3	4,858	-0.06%
2024/08/16	1	29.40	13.3	29.83	29.85	-12.3	4,806	-0.26%
2024/08/15	4	29.30	1	29.65	29.15	3	4,686	0.06%
2024/08/14	0	0.00	1	29.40	29.45	-1	4,686	-0.02%
2024/08/13	0	29.30	0	0.00	29.20	0	4,684	0.00%
2024/08/12	3	29.23	1	29.30	29.30	2	4,732	0.04%
2024/08/09	0	29.25	0	0.00	29.20	0	4,805	0.00%
2024/08/08	0	29.15	0	0.00	29.00	0	4,819	0.00%
2024/08/07	4.1	29.01	5.1	29.18	29.30	-0.9	4,840	-0.02%
2024/08/06	0.1	28.99	0	0.00	29.05	0.1	4,801	0.00%
2024/08/05	12	29.00	0	0.00	28.90	12	4,734	0.25%
2024/08/02	1.4	29.69	6.1	29.83	29.85	-4.7	4,647	-0.10%
2024/08/01	5	29.88	1	29.85	29.90	4	4,615	0.09%
2024/07/31	0	0.00	4	29.93	29.75	-4	4,695	-0.09%
2024/07/30	0	0.00	1.1	29.90	29.85	-1.1	4,662	-0.02%
2024/07/29	0.2	29.80	9.2	29.83	29.90	-9	4,659	-0.19%
2024/07/26	7.2	29.74	1	29.55	29.75	6.2	4,638	0.13%
2024/07/23	0	0.00	1	29.85	29.90	-1	4,636	-0.02%
2024/07/22	2.1	29.57	1	29.65	29.65	1.1	4,614	0.02%
2024/07/19	6.3	29.58	0	0.00	29.65	6.3	4,545	0.14%
2024/07/18	3	29.53	0.1	29.94	29.90	2.9	4,470	0.07%
2024/07/17	5.1	29.69	2	29.73	29.60	3.1	4,396	0.07%
2024/07/16	9.1	29.83	1.2	29.92	29.85	7.9	4,374	0.18%
2024/07/15	0.1	30.75	7	30.68	30.65	-6.9	4,375	-0.16%
2024/07/12	2	30.65	5	30.66	30.75	-3	4,288	-0.07%
2024/07/11	1	30.40	4	30.55	30.55	-3	4,246	-0.07%
2024/07/10	2	30.50	1	30.60	30.50	1	4,305	0.02%
2024/07/09	0	0.00	1	30.55	30.70	-1	4,278	-0.02%
2024/07/08	22	30.60	0	0.00	30.75	22	4,281	0.51%
2024/07/05	1	30.75	1	30.75	30.70	0	4,264	0.00%
2024/07/04	20	30.60	2	30.60	30.65	18	4,245	0.42%
2024/07/03	0	0.00	0.3	30.41	30.40	-0.3	4,217	-0.01%
2024/07/02	0.1	30.40	5	30.55	30.40	-5	4,142	-0.12%
2024/07/01	7.2	30.57	7	30.60	30.40	0.2	4,096	0.00%
2024/06/28	2	30.40	73	30.49	30.40	-71	4,024	-1.76%
2024/06/27	0.1	30.10	3	30.13	30.25	-2.9	3,894	-0.07%
2024/06/26	0.1	30.00	1	29.90	29.90	-0.9	3,822	-0.02%
2024/06/25	0	0.00	2	30.10	30.05	-2	3,818	-0.05%
2024/06/24	1	29.95	2	30.05	30.05	-1	3,806	-0.03%
2024/06/21	0	0.00	15.5	30.00	29.95	-15.5	3,817	-0.41%
2024/06/20	1	29.85	0	0.00	29.95	1	3,784	0.03%
2024/06/19	4	29.90	0	29.95	29.85	4	3,778	0.11%
2024/06/18	0	0.00	100.1	29.93	29.95	-100.1	3,719	-2.69%
2024/06/13	21	29.85	0	0.00	29.80	21	3,825	0.55%
2024/06/12	0	0.00	1	30.00	29.80	-1	4,025	-0.02%
2024/06/11	6	29.83	0	0.00	29.80	6	4,030	0.15%
2024/06/07	0	0.00	1	30.00	30.15	-1	4,066	-0.02%
2024/06/06	2	29.83	17.1	29.94	30.00	-15.1	4,074	-0.37%
2024/06/05	1	29.80	0	0.00	29.80	1	4,088	0.02%
2024/06/04	1	29.85	0.4	29.95	29.80	0.6	4,067	0.01%
2024/06/03	1	30.05	20	29.99	30.00	-19	4,057	-0.47%
2024/05/31	0	0.00	14	29.95	30.00	-14	4,090	-0.34%
2024/05/30	9	29.80	0.4	29.92	29.65	8.6	3,994	0.21%
2024/05/29	2	29.93	1	30.00	29.85	1	3,949	0.03%
2024/05/28	1	30.05	0	0.00	30.00	1	3,945	0.03%
2024/05/27	1.1	29.96	2	30.00	29.95	-0.9	4,039	-0.02%
2024/05/24	3.1	30.12	1	30.00	30.05	2.1	4,010	0.05%
2024/05/23	4.1	30.20	1	30.10	30.10	3.1	3,981	0.08%
2024/05/22	0.1	30.35	4.2	30.32	30.40	-4.1	3,938	-0.10%
2024/05/21	14	30.31	1.3	30.22	30.15	12.7	3,956	0.32%
2024/05/20	2.1	30.55	5.5	30.58	30.55	-3.4	3,914	-0.09%
2024/05/17	13	30.41	28	30.50	30.40	-15	3,912	-0.38%
2024/05/16	0	0.00	0.2	30.50	30.45	-0.2	3,879	-0.01%
2024/05/15	0	0.00	4	30.38	30.35	-4	3,835	-0.10%
2024/05/14	3.1	30.38	0	0.00	30.40	3.1	3,823	0.08%
2024/05/13	0	0.00	11.2	30.41	30.50	-11.2	3,764	-0.30%
2024/05/10	0	0.00	5.1	30.20	30.35	-5.1	3,707	-0.14%
2024/05/09	1	30.20	0.1	30.25	30.25	0.9	3,692	0.03%
2024/05/08	0	0.00	6.1	30.35	30.35	-6.1	3,694	-0.16%
2024/05/07	0	0.00	7	30.26	30.35	-7	3,657	-0.19%
2024/05/06	4	30.35	12.1	30.50	30.50	-8.1	3,629	-0.22%
2024/05/03	0	0.00	1	30.05	30.05	-1	3,529	-0.03%
2024/05/02	1	29.95	7.6	30.01	30.05	-6.6	3,534	-0.19%
2024/04/30	0.3	29.98	2	30.00	29.90	-1.7	3,506	-0.05%
2024/04/29	1	30.00	2	30.00	30.05	-1	3,473	-0.03%
2024/04/26	0	29.90	7	29.82	29.95	-7	3,451	-0.20%
2024/04/25	1	29.80	0.5	29.90	29.75	0.5	3,445	0.02%
2024/04/24	1	29.80	4	30.00	29.85	-3	3,461	-0.09%
2024/04/23	2	29.88	5	29.94	29.75	-3	3,548	-0.08%
2024/04/22	1.1	29.71	1.7	29.84	29.95	-0.7	3,554	-0.02%
2024/04/19	10.4	29.45	0	0.00	29.30	10.4	3,489	0.30%
2024/04/18	0	0.00	3	29.68	29.60	-3	3,378	-0.09%
2024/04/17	8	29.61	0	0.00	29.60	8	3,350	0.24%
2024/04/16	16	29.68	2.8	29.83	29.55	13.2	3,313	0.40%
2024/04/15	1	30.00	17	30.05	30.00	-16	3,219	-0.50%
2024/04/12	3.1	30.02	2	30.00	30.15	1.1	3,206	0.03%
2024/04/11	0	30.10	5	30.10	30.15	-5	3,224	-0.15%
2024/04/10	0.1	30.15	1	30.15	30.15	-1	3,216	-0.03%
2024/04/09	2	30.05	3	30.10	30.10	-1	3,224	-0.03%
2024/04/08	0	0.00	0.8	30.05	30.10	-0.8	3,219	-0.02%
2024/04/03	2.1	29.98	0	0.00	29.95	2.1	3,240	0.06%
2024/04/02	0.1	30.16	2	30.15	30.15	-1.9	3,267	-0.06%
2024/04/01	2.1	30.15	0	0.00	30.20	2.1	3,275	0.06%
2024/03/29	0	0.00	5	30.21	30.10	-5	3,279	-0.15%
2024/03/28	3.2	30.10	12	30.11	30.15	-8.9	3,256	-0.27%
2024/03/27	1	30.05	3	30.03	30.00	-2	3,220	-0.06%
2024/03/26	4	30.06	1.5	30.02	30.00	2.5	3,201	0.08%
2024/03/25	11	30.22	10.4	30.23	30.10	0.7	3,182	0.02%
2024/03/22	0.1	30.00	0	0.00	29.95	0.1	3,154	0.00%
2024/03/21	0	0.00	0.1	29.95	29.95	-0.1	3,144	0.00%
2024/03/20	1	29.85	0.2	29.85	29.75	0.8	3,177	0.03%
2024/03/19	3	29.92	0	0.00	29.80	3	3,187	0.09%
2024/03/18	1	30.00	1.6	30.17	30.25	-0.6	3,123	-0.02%
2024/03/15	14	29.76	3	30.05	30.35	11	3,112	0.35%
2024/03/14	0.1	30.00	0	0.00	30.10	0.1	2,930	0.00%
2024/03/13	7.1	30.01	26	30.10	30.15	-19	2,907	-0.65%
2024/03/11	4.1	29.94	0	0.00	29.90	4.1	2,816	0.14%
2024/03/08	0	0.00	2	29.95	29.90	-2	2,815	-0.07%
2024/03/07	1	29.80	0.1	29.85	29.70	0.9	2,803	0.03%
2024/03/06	6.4	29.80	0.1	29.95	29.70	6.4	2,766	0.23%
2024/03/05	0	0.00	2	29.75	29.70	-2	2,826	-0.07%
2024/03/04	1	29.75	2	29.75	29.80	-1	2,859	-0.04%
2024/03/01	1	29.85	0	0.00	29.90	1	2,870	0.04%
2024/02/29	4	29.88	5.1	30.13	30.20	-1.1	2,824	-0.04%
2024/02/27	3.1	29.43	0	0.00	29.50	3.1	2,689	0.11%
2024/02/26	6	29.47	1	29.55	29.50	5	2,685	0.19%
2024/02/23	1.1	29.45	0	0.00	29.40	1.1	2,687	0.04%
2024/02/22	5	29.38	1	29.50	29.35	4	2,713	0.15%
2024/02/21	1	29.50	0	0.00	29.45	1	2,677	0.04%
2024/02/20	13	29.37	0	0.00	29.35	13	2,686	0.48%
2024/02/19	2.1	29.43	3	29.45	29.50	-0.9	2,694	-0.03%
2024/02/16	1.1	29.31	0	0.00	29.45	1.1	2,726	0.04%
2024/02/15	13.2	29.47	0	0.00	29.35	13.2	2,717	0.49%
2024/02/05	2	29.70	0	0.00	29.75	2	2,630	0.08%
2024/02/01	1	29.70	4.1	29.80	29.75	-3.1	2,651	-0.12%
2024/01/31	3.1	29.57	0	0.00	29.55	3.1	2,660	0.12%
2024/01/29	3	29.72	0.2	29.88	29.80	2.8	2,681	0.10%
2024/01/26	0	0.00	2	29.78	29.85	-2	2,691	-0.07%
2024/01/25	3	29.60	0.4	29.70	29.60	2.6	2,710	0.10%
2024/01/24	7.1	29.74	3	29.70	29.75	4.1	2,697	0.15%
2024/01/23	0.2	29.80	1	29.70	29.80	-0.8	2,721	-0.03%
2024/01/22	3	29.57	2.3	29.74	29.70	0.7	2,807	0.02%
2024/01/18	4.5	29.39	3	29.60	29.35	1.5	2,973	0.05%
2024/01/17	28.2	29.47	1	29.40	29.30	27.2	2,977	0.91%
2024/01/16	4.4	29.90	0	0.00	29.85	4.4	2,909	0.15%
2024/01/15	3	30.15	0	0.00	30.10	3	2,902	0.10%
2024/01/12	0.1	30.10	0	0.00	30.25	0.1	2,969	0.00%
2024/01/11	1	30.00	2	30.13	30.05	-1	2,994	-0.03%
2024/01/10	3	30.00	0	0.00	30.10	3	3,018	0.10%
2024/01/09	0	0.00	5.6	30.11	30.05	-5.6	3,037	-0.18%
2024/01/08	0	0.00	2	30.25	30.20	-2	3,053	-0.07%
2024/01/05	22.1	30.00	7	30.04	30.15	15.1	3,060	0.49%
2024/01/04	1	30.35	3	30.32	30.35	-2	3,048	-0.07%
2024/01/03	1.1	30.40	3	30.40	30.40	-1.9	3,105	-0.06%
2024/01/02	0	0.00	2.1	30.69	30.80	-2.1	3,088	-0.07%
2023/12/29	2	30.65	1	30.60	30.70	1	3,097	0.03%
2023/12/28	6	30.62	2.2	30.57	30.65	3.9	3,101	0.12%
2023/12/27	1	30.50	0	0.00	30.50	1	3,075	0.03%
2023/12/26	1	30.45	1	30.45	30.45	0	3,073	0.00%
2023/12/25	0	0.00	0.1	30.30	30.35	-0.1	3,063	0.00%
2023/12/22	0	0.00	0.1	30.20	30.15	-0.1	3,060	0.00%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/20	3	30.25	19.1	30.29	30.30	-16.1	3,053	-0.53%
2023/12/18	5	30.24	3.2	30.22	30.15	1.8	3,105	0.06%
2023/12/15	3	30.37	0.3	30.40	30.40	2.7	3,095	0.09%
2023/12/14	0.1	30.40	0	0.00	30.40	0.1	3,068	0.00%
2023/12/13	1	30.30	0	0.00	30.40	1	3,054	0.03%
2023/12/12	2.1	30.45	2	30.48	30.60	0.1	3,255	0.00%
2023/12/11	8	30.42	6.9	30.39	30.45	1.1	3,327	0.03%
2023/12/08	1	30.20	1	30.20	30.20	0	3,341	0.00%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/12/05	0.4	30.15	0	0.00	30.15	0.4	3,348	0.01%
2023/12/04	0.1	30.10	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.3	30.10	0	0.00	29.95	0.3	3,340	0.01%
2023/11/30	0.2	30.00	0	0.00	30.10	0.2	3,435	0.01%
2023/11/29	2.9	30.04	2	30.05	29.85	0.9	3,341	0.03%
2023/11/28	0	30.20	0	0.00	30.15	0	3,297	0.00%
2023/11/27	6.3	29.96	0	0.00	29.85	6.3	3,346	0.19%
2023/11/24	0.2	30.08	3	29.90	29.90	-2.8	3,334	-0.08%
2023/11/22	1.1	30.30	0	30.30	30.35	1.1	3,319	0.03%
2023/11/21	0.2	30.40	22	30.40	30.40	-21.8	3,343	-0.65%
2023/11/20	4.4	30.28	1	30.25	30.30	3.4	3,301	0.10%
2023/11/17	0	0.00	2.1	30.39	30.30	-2.1	3,289	-0.06%
2023/11/16	0	30.30	0	30.20	30.30	0	3,254	0.00%
2023/11/15	1	30.00	1	30.10	30.15	0	3,240	0.00%
2023/11/14	0.3	30.00	1	29.95	29.95	-0.7	3,222	-0.02%
2023/11/13	0.1	30.15	0.1	30.00	30.00	0	3,223	0.00%
2023/11/09	1	29.90	0.5	30.04	29.85	0.5	3,244	0.01%
2023/11/08	2	30.15	20	30.15	30.25	-18	3,278	-0.55%
2023/11/07	0	0.00	4	30.20	30.25	-4	3,267	-0.12%
2023/11/06	0	0.00	10.5	30.11	30.15	-10.5	3,295	-0.32%
2023/11/03	1	29.85	0.1	29.90	29.90	0.9	3,264	0.03%
2023/11/02	0.1	29.70	5	29.65	29.70	-4.9	3,274	-0.15%
2023/11/01	5	29.45	0	0.00	29.50	5	3,288	0.15%
2023/10/30	1	29.35	0	0.00	29.60	1	3,424	0.03%
2023/10/27	0	0.00	4	29.25	29.25	-4	3,355	-0.12%
2023/10/26	4.2	29.29	0	0.00	29.15	4.2	3,287	0.13%
2023/10/25	2	29.50	0	0.00	29.65	2	3,193	0.06%
2023/10/24	6	29.44	0	0.00	29.40	6	3,171	0.19%
2023/10/23	5	29.54	0	0.00	29.50	5	3,143	0.16%
2023/10/20	11	29.61	5.1	29.65	29.60	6	3,131	0.19%
2023/10/19	7	30.04	0	0.00	30.05	7	3,081	0.23%
2023/10/18	0	0.00	1	30.05	30.20	-1	3,075	-0.03%
2023/10/17	2	30.28	0	0.00	30.35	2	3,067	0.07%
2023/10/13	6	30.51	0	0.00	30.40	6	3,125	0.19%
2023/10/12	1	30.10	1.2	30.43	30.45	-0.2	3,158	-0.01%
2023/10/06	1	29.85	0	0.00	30.00	1	3,160	0.03%
2023/10/05	1	30.05	0	0.00	29.85	1	3,196	0.03%
2023/10/04	2	29.88	2	29.85	29.85	0	3,229	0.00%
2023/10/03	1	30.10	0	0.00	30.05	1	3,253	0.03%
2023/10/02	3	30.22	0.1	30.25	30.30	2.9	3,350	0.09%
2023/09/27	2	29.95	0	0.00	29.90	2	3,463	0.06%
2023/09/26	0	0.00	0.1	30.00	30.10	-0.1	3,486	0.00%
2023/09/25	0	0.00	4.7	30.16	30.10	-4.7	3,509	-0.13%
2023/09/21	8	29.94	0	0.00	29.85	8	3,596	0.22%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	4.2	30.43	2	30.25	30.20	2.2	3,584	0.06%
2023/09/18	2	30.75	14	30.65	30.55	-12	3,576	-0.34%
2023/09/15	18	31.02	11.1	30.97	30.80	6.9	3,581	0.19%
2023/09/14	0.4	30.53	4	30.48	30.55	-3.6	3,402	-0.11%
2023/09/13	0	0.00	2.1	29.96	30.25	-2.1	3,336	-0.06%
2023/09/11	0	0.00	3	29.82	29.80	-3	3,355	-0.09%
2023/09/08	2.1	29.48	0	0.00	29.45	2.1	3,406	0.06%
2023/09/07	0	0.00	8	29.60	29.60	-8	3,424	-0.23%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/05	6.2	29.65	0	0.00	29.75	6.2	3,470	0.18%
2023/09/04	10.1	29.90	1	29.85	29.80	9.1	3,419	0.26%
2023/09/01	0.1	30.00	0	0.00	29.95	0.1	3,435	0.00%
2023/08/31	9.3	29.82	0	0.00	29.75	9.3	3,461	0.27%
2023/08/30	10.1	29.85	0	0.00	29.90	10.1	3,408	0.30%
2023/08/28	15.2	29.62	0	0.00	29.50	15.2	3,485	0.44%
2023/08/25	2.1	29.92	0.1	30.00	29.85	2.1	3,678	0.06%
2023/08/24	0	29.70	0	0.00	29.60	0	3,689	0.00%
2023/08/22	0	29.50	3	29.40	29.40	-3	3,836	-0.08%
2023/08/21	17	29.53	0	0.00	29.40	17	3,887	0.44%
2023/08/18	0	0.00	1	29.35	29.35	-1	3,930	-0.03%
2023/08/17	5.1	29.15	0	29.25	29.15	5	4,006	0.13%
2023/08/16	0	29.30	0	0.00	29.15	0	4,051	0.00%
2023/08/15	0	29.40	0	0.00	29.20	0	4,134	0.00%
2023/08/14	4	29.30	0	0.00	29.25	4	4,345	0.09%
2023/08/11	1.3	29.69	0	0.00	29.80	1.3	4,642	0.03%
2023/08/10	24	29.88	0	0.00	29.70	24	4,863	0.49%
2023/08/09	0	0.00	1	30.00	29.90	-1	5,045	-0.02%
2023/08/08	0	0.00	1	30.00	29.95	-1	5,046	-0.02%
2023/08/07	4.1	29.78	0	0.00	29.90	4.1	5,030	0.08%
2023/08/04	50.2	29.80	0	0.00	29.80	50.2	5,035	1.00%
2023/08/02	1	30.00	16	30.10	29.95	-15	4,979	-0.30%
2023/08/01	0	0.00	4	30.26	30.20	-4	4,914	-0.08%
2023/07/31	2	30.18	0	0.00	30.15	2	4,910	0.04%
2023/07/28	1.1	30.31	0	0.00	30.15	1.1	4,931	0.02%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/25	1	30.05	1	30.15	30.05	0	4,970	0.00%
2023/07/24	3	30.05	2.5	30.16	30.05	0.5	4,952	0.01%
2023/07/19	4	30.36	2	30.30	30.25	2	4,985	0.04%
2023/07/18	4.1	30.08	0	0.00	30.25	4.1	4,982	0.08%
2023/07/17	3	30.20	0.1	30.25	30.15	3	4,948	0.06%
2023/07/14	5	30.28	5	30.40	30.25	0	4,967	0.00%
2023/07/13	2.1	30.47	109.5	30.40	30.25	-107.5	4,957	-2.17%	大賣/鉅額交易
2023/07/12	1	30.70	0	0.00	30.80	1	4,956	0.02%
2023/07/10	9	31.23	0	0.00	31.20	9	5,036	0.18%
2023/07/07	22.1	31.12	21	31.10	31.05	1	5,016	0.02%
2023/07/06	2.1	31.90	0.1	31.80	31.55	1.9	4,966	0.04%
2023/07/05	0	0.00	8	32.20	32.15	-8	4,855	-0.16%
2023/07/04	0	32.30	0	0.00	32.25	0	4,854	0.00%
2023/07/03	10	32.40	0	0.00	32.40	10	4,858	0.21%
2023/06/30	11	32.05	0.1	32.05	32.15	11	4,865	0.23%
2023/06/29	4	32.15	0.1	32.25	32.10	3.9	4,832	0.08%
2023/06/28	47.3	32.11	0	0.00	32.15	47.3	4,837	0.98%
2023/06/27	6.1	32.26	16	32.36	32.25	-9.9	4,796	-0.21%
2023/06/26	10	32.35	0	0.00	32.35	10	4,801	0.21%
2023/06/21	10	32.60	0	0.00	32.60	10	4,828	0.21%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	1	32.35	0.1	32.45	32.35	0.9	4,868	0.02%
2023/06/16	7	32.40	0	0.00	32.45	7	4,855	0.14%
2023/06/15	0	32.40	1.1	32.40	32.50	-1.1	4,829	-0.02%
2023/06/14	5	32.43	2	32.50	32.35	3	4,924	0.06%
2023/06/13	4	32.54	1	32.60	32.60	3	4,904	0.06%
2023/06/12	6	32.52	0	0.00	32.50	6	4,936	0.12%
2023/06/09	1	32.75	0	0.00	32.90	1	4,939	0.02%
2023/06/08	5	32.62	0	0.00	32.70	5	4,955	0.10%
2023/06/07	1	32.90	2	33.00	33.00	-1	5,038	-0.02%
2023/06/06	1	32.95	0	0.00	33.00	1	5,064	0.02%
2023/06/05	1.1	32.90	4	32.85	32.80	-2.9	5,112	-0.06%
2023/06/01	0	0.00	6	32.40	32.65	-6	5,288	-0.11%
2023/05/31	3	32.45	1	32.65	32.55	2	5,290	0.04%
2023/05/29	1	32.50	0	0.00	32.40	1	5,129	0.02%
2023/05/26	5.1	32.59	0	0.00	32.60	5.1	5,127	0.10%
2023/05/25	6	32.92	2	32.98	32.90	4	5,117	0.08%
2023/05/24	5	33.07	3	33.10	33.20	2	5,080	0.04%
2023/05/23	1	32.95	2.1	33.04	33.30	-1.1	5,021	-0.02%
2023/05/22	10.2	33.01	7	32.84	32.95	3.2	4,966	0.06%
2023/05/19	0	32.80	10	32.75	32.60	-10	4,902	-0.20%
2023/05/18	15	33.40	3	32.95	32.70	12	4,814	0.25%
2023/05/17	3	32.62	19.3	32.97	33.30	-16.3	4,601	-0.35%
2023/05/16	6	32.28	25	32.46	32.25	-19	4,258	-0.45%
2023/05/15	1	31.90	7.1	31.69	31.80	-6.1	4,032	-0.15%
2023/05/11	1	30.80	0	30.90	30.75	1	3,818	0.03%
2023/05/10	5	30.97	2	30.85	30.95	3	3,817	0.08%
2023/05/09	0	0.00	5	31.15	31.15	-5	3,819	-0.13%
2023/05/05	1	31.05	0	0.00	31.00	1	3,838	0.03%
2023/05/04	0	0.00	1.1	31.05	31.20	-1.1	3,881	-0.03%
2023/05/03	0	0.00	5	31.10	30.90	-5	3,901	-0.13%
2023/05/02	0	0.00	1.1	31.15	31.20	-1.1	3,976	-0.03%
2023/04/28	0	0.00	2.2	30.95	31.05	-2.2	4,043	-0.05%
2023/04/25	0	0.00	1	30.75	30.75	-1	4,088	-0.02%
2023/04/24	1	30.90	3	30.97	30.95	-2	4,096	-0.05%
2023/04/20	2	30.60	1	30.50	30.65	1	4,119	0.02%
2023/04/18	2	31.13	5	31.30	31.10	-3	4,123	-0.07%
2023/04/17	0.1	31.05	24.1	31.01	31.15	-24	4,101	-0.58%
2023/04/14	0	0.00	0.2	30.80	30.90	-0.2	4,034	0.00%
2023/04/13	0	0.00	29	30.82	30.90	-29	4,011	-0.72%
2023/04/12	2	30.45	2	30.45	30.50	0	3,876	0.00%
2023/04/11	3	30.30	1	30.35	30.40	2	3,856	0.05%
2023/04/10	0	0.00	19	30.17	30.15	-19	3,798	-0.50%
2023/04/06	0	0.00	2	30.28	30.20	-2	3,799	-0.05%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/24	2	30.00	4	29.95	30.05	-2	3,939	-0.05%
2023/03/23	0	0.00	3	29.98	30.00	-3	4,014	-0.07%
2023/03/22	0	0.00	13	29.60	29.55	-13	4,040	-0.32%
2023/03/20	2	29.55	4	29.55	29.50	-2	4,093	-0.05%
2023/03/17	4	29.60	0	0.00	29.40	4	4,116	0.10%
2023/03/15	12	29.50	0	0.00	29.50	12	4,017	0.30%
2023/03/14	2	29.70	1	29.60	29.60	1	3,989	0.03%
2023/03/10	10	29.89	0	0.00	29.90	10	3,968	0.25%
2023/03/09	1	30.40	0	0.00	30.35	1	3,903	0.03%
2023/03/08	2	30.42	12.1	30.50	30.50	-10.1	3,970	-0.25%
2023/03/07	5	30.25	6.5	30.44	30.35	-1.5	3,919	-0.04%
2023/03/06	7	30.04	14.1	30.09	30.05	-7.1	3,871	-0.18%
2023/03/03	10	29.45	10.1	29.40	29.45	-0.1	3,761	0.00%
2023/03/01	15	29.42	0.5	29.45	29.30	14.5	3,740	0.39%
2023/02/24	5.1	29.35	5.6	29.37	29.40	-0.5	3,679	-0.01%
2023/02/23	5	29.25	8	29.30	29.25	-3	3,633	-0.08%
2023/02/20	1	29.30	3	29.20	29.30	-2	3,659	-0.05%
2023/02/17	0	0.00	1	29.00	29.05	-1	3,672	-0.03%
2023/02/16	10	29.00	0	0.00	29.00	10	3,748	0.27%
2023/02/14	0	0.00	1	29.15	29.00	-1	3,792	-0.03%
2023/02/10	0.1	28.93	0	0.00	28.90	0.1	3,810	0.00%
2023/02/09	0	0.00	0.6	29.05	28.90	-0.6	3,801	-0.02%
2023/02/08	11.1	28.93	0	0.00	28.95	11.1	3,795	0.29%
2023/02/07	4.2	29.03	1	29.30	28.90	3.2	3,793	0.08%
2023/02/06	5	29.25	1	29.30	29.10	4	3,752	0.11%
2023/02/03	5	29.25	0	0.00	29.35	5	3,728	0.13%
2023/02/02	0	0.00	3	29.25	29.20	-3	3,717	-0.08%
2023/02/01	6	29.18	2	29.18	29.35	4	3,665	0.11%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/17	0	0.00	1	28.95	29.10	-1	3,464	-0.03%
2023/01/13	0	0.00	2	29.00	28.80	-2	3,434	-0.06%
2023/01/12	1	28.75	0	0.00	28.65	1	3,432	0.03%
2023/01/11	0	29.15	1	28.95	28.90	-1	3,418	-0.03%
2023/01/10	5	29.25	0.8	29.20	29.30	4.2	3,432	0.12%
2023/01/09	0	29.15	2	29.20	29.20	-2	3,422	-0.06%
2023/01/06	2	29.05	0	0.00	29.00	2	3,411	0.06%
2023/01/05	0.1	28.83	0	0.00	28.85	0.1	3,416	0.00%
2023/01/04	0	28.65	0	0.00	28.85	0	3,409	0.00%
2023/01/03	1	28.75	0.5	28.55	28.80	0.5	3,430	0.01%
2022/12/30	1	28.75	0	0.00	28.75	1	3,427	0.03%
2022/12/28	2	28.85	0	0.00	28.95	2	3,455	0.06%
2022/12/27	1	29.05	0	0.00	28.95	1	3,488	0.03%
2022/12/26	0	0.00	0	29.00	29.00	0	3,491	0.00%
2022/12/23	1	28.65	0	0.00	28.75	1	3,557	0.03%
2022/12/21	0	0.00	18	28.70	28.75	-18	3,619	-0.50%
2022/12/19	1	28.85	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	2	29.25	29.45	-2	3,553	-0.06%
2022/12/15	0	0.00	35	29.09	29.15	-35	3,477	-1.01%
2022/12/14	0	0.00	11	28.78	28.95	-11	3,395	-0.32%
2022/12/09	0	28.40	2	28.25	28.50	-2	3,384	-0.06%
2022/12/07	0	0.00	21	28.35	28.30	-21	3,382	-0.62%
2022/12/05	2	28.70	0	0.00	28.65	2	3,377	0.06%
2022/12/02	5	28.65	1	28.60	28.60	4	3,343	0.12%
2022/12/01	2	28.60	0.2	28.75	28.65	1.8	3,334	0.05%
2022/11/30	3	28.40	0	0.00	28.95	3	3,289	0.09%
2022/11/29	0	0.00	0.5	28.25	28.40	-0.5	3,165	-0.02%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	0	0.00	3	27.95	28.00	-3	3,116	-0.10%
2022/11/10	0	0.00	0.8	28.00	27.90	-0.8	2,901	-0.03%
2022/11/07	0	0.00	1	27.85	27.95	-1	2,880	-0.03%
2022/11/02	0	27.95	0	0.00	27.80	0	2,888	0.00%
2022/10/25	0	0.00	3	27.45	27.55	-3	2,983	-0.10%
2022/10/21	0	27.50	0	0.00	27.40	0	2,979	0.00%
2022/10/20	0	27.30	0	0.00	27.40	0	2,974	0.00%
2022/10/19	1	27.60	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	27.85	0	0.00	28.15	1	2,920	0.03%
2022/10/13	5	27.55	0	0.00	27.60	5	2,913	0.17%
2022/10/12	0	0.00	13	28.40	28.40	-13	2,906	-0.45%
2022/10/11	0	0.00	1	28.25	28.40	-1	2,957	-0.03%
2022/10/05	0	0.00	1	28.45	28.55	-1	3,220	-0.03%
2022/10/04	0.1	28.50	40	28.45	28.55	-39.9	3,260	-1.22%
2022/10/03	0	0.00	1	28.30	28.45	-1	3,236	-0.03%
2022/09/30	1	28.30	1	28.30	28.50	0	3,311	0.00%
2022/09/29	40	28.15	0	0.00	28.25	40	3,301	1.21%
2022/09/28	5	27.99	0	0.00	28.00	5	3,310	0.15%
2022/09/26	4	27.94	0	0.00	27.90	4	3,288	0.12%
2022/09/22	6	28.49	0	0.00	28.50	6	3,303	0.18%
2022/09/20	0	0.00	0.1	28.90	28.95	-0.1	3,301	0.00%
2022/09/19	0.1	28.85	0	0.00	28.60	0.1	3,307	0.00%
2022/09/14	1	28.85	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	2	29.10	29.20	-2	3,195	-0.06%
2022/09/07	3	28.25	0	0.00	28.45	3	3,213	0.09%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	1.1	28.71	0	0.00	28.70	1.1	3,230	0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	5	28.75	0	0.00	28.85	5	3,221	0.16%
2022/08/19	0	0.00	3	29.13	29.20	-3	3,485	-0.09%
2022/08/11	0.2	28.95	0	0.00	28.95	0.2	3,650	0.01%
2022/08/08	0.1	28.90	0	0.00	28.75	0.1	3,734	0.00%
2022/08/04	0.1	28.60	0	0.00	28.45	0.1	3,853	0.00%
2022/08/02	0	0.00	2	29.05	28.95	-2	3,908	-0.05%
2022/07/29	1	29.00	1	29.15	29.25	0	3,954	0.00%
2022/07/27	0	0.00	15	29.25	29.25	-15	3,948	-0.38%
2022/07/26	0	0.00	1	29.05	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	0	29.35	29.30	0	3,988	0.00%
2022/07/21	0	0.00	0.1	29.20	29.20	-0.1	4,054	0.00%
2022/07/20	2	29.20	0	0.00	29.00	2	4,029	0.05%
2022/07/18	1	29.35	5.2	29.25	29.45	-4.2	3,999	-0.11%
2022/07/15	0	0.00	1	29.05	29.30	-1	3,957	-0.03%
2022/07/14	13	29.40	12.1	29.45	29.30	1	3,930	0.02%
2022/07/13	1	28.90	0	28.90	28.90	1	3,759	0.03%
2022/07/12	0	0.00	2.1	28.62	28.65	-2.1	3,668	-0.06%
2022/07/11	0	0.00	13	28.51	28.55	-13	3,618	-0.36%
2022/07/07	0.2	28.15	0	0.00	28.10	0.2	3,567	0.00%
2022/07/06	5	27.70	0	0.00	27.65	5	3,530	0.14%
2022/07/04	0	27.55	0	0.00	27.70	0	3,519	0.00%
2022/07/01	0.1	27.62	0	0.00	27.55	0.1	3,549	0.00%
2022/06/29	0	28.10	0	0.00	28.45	0	3,525	0.00%
2022/06/27	0	0.00	6	28.30	28.15	-6	3,517	-0.17%
2022/06/22	3	27.50	0	0.00	27.70	3	3,415	0.09%
2022/06/20	0	0.00	0.1	27.75	27.35	-0.1	3,416	0.00%
2022/06/17	0	0.00	1	27.60	27.75	-1	3,406	-0.03%
2022/06/09	0	0.00	2	27.75	27.95	-2	3,488	-0.06%
2022/06/02	0	28.00	2	28.05	28.15	-2	3,523	-0.06%
2022/06/01	2	27.80	0	0.00	27.80	2	3,619	0.06%
2022/05/27	3	28.15	0	0.00	28.15	3	3,498	0.09%
2022/05/25	0	0.00	1	28.05	28.00	-1	3,579	-0.03%
2022/05/20	0.1	27.58	1	27.60	27.85	-0.9	3,594	-0.03%
2022/05/18	0	0.00	1	27.59	27.60	-1	3,605	-0.03%
2022/05/13	0	26.50	0	0.00	26.75	0	3,681	0.00%
2022/05/12	12	26.43	0	0.00	26.30	12	3,646	0.33%
2022/05/11	1.1	27.00	0	0.00	26.95	1.1	3,534	0.03%
2022/05/10	1.3	27.21	1	27.05	27.15	0.3	3,508	0.01%
2022/05/09	2.1	27.40	1	27.50	27.25	1.1	3,507	0.03%
2022/05/06	23.1	27.70	0	0.00	27.70	23.1	3,499	0.66%
2022/05/04	0	28.05	0	0.00	27.95	0	3,547	0.00%
2022/05/03	1	27.95	2	27.95	27.85	-1	3,652	-0.03%
2022/04/29	8	28.05	0	0.00	28.00	8	3,684	0.22%
2022/04/28	4	28.00	0	0.00	28.05	4	3,737	0.11%
2022/04/27	3	28.03	1	28.05	28.00	2	3,740	0.05%
2022/04/26	1.3	28.21	0	0.00	28.25	1.3	3,831	0.03%
2022/04/25	0	28.35	2	28.15	28.20	-2	3,857	-0.05%
2022/04/20	0.1	28.45	0	0.00	28.55	0.1	3,846	0.00%
2022/04/18	1	28.25	10	28.30	28.20	-9	3,836	-0.23%
2022/04/15	0.1	28.60	0	0.00	28.40	0.1	3,838	0.00%
2022/04/13	10	28.49	0	0.00	28.65	10	3,838	0.26%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	9.1	28.26	0	0.00	28.30	9.1	3,797	0.24%
2022/04/08	3.1	28.55	0	0.00	28.40	3.1	3,767	0.08%
2022/04/07	0.1	28.65	0	0.00	28.45	0.1	3,739	0.00%
2022/04/06	1.1	28.65	0	0.00	28.70	1.1	3,716	0.03%
2022/04/01	6	28.70	0	0.00	28.65	6	3,728	0.16%
2022/03/29	0	0.00	1	28.80	28.90	-1	3,695	-0.03%
2022/03/28	3.2	28.70	0	0.00	28.75	3.2	3,699	0.09%
2022/03/25	0	0.00	0	28.95	28.80	0	3,696	0.00%
2022/03/24	0	0.00	2	29.05	29.00	-2	3,703	-0.05%
2022/03/23	2	29.25	1	29.10	29.20	1	3,802	0.03%
2022/03/22	0	0.00	1	29.20	29.20	-1	3,850	-0.03%
2022/03/21	2	29.10	11	29.13	29.10	-9	3,894	-0.23%
2022/03/18	0	0.00	13	29.45	29.65	-13	3,911	-0.33%
2022/03/17	0	28.90	0	0.00	28.90	0	3,868	0.00%
2022/03/16	1	28.45	0	0.00	28.45	1	3,859	0.03%
2022/03/15	0	0.00	33	28.37	28.45	-33	3,883	-0.85%
2022/03/14	0	0.00	6	28.55	28.70	-6	3,899	-0.15%
2022/03/10	2	28.60	0	0.00	28.65	2	3,951	0.05%
2022/03/09	0	28.33	1	28.25	28.20	-1	3,972	-0.02%
2022/03/08	4.1	28.19	0	0.00	28.05	4.1	4,013	0.10%
2022/03/07	6	28.63	0	0.00	28.50	6	3,964	0.15%
2022/03/04	8	29.25	0	0.00	29.20	8	4,107	0.19%
2022/03/03	1	29.25	3	29.25	29.35	-2	4,174	-0.05%
2022/02/25	0	0.00	10.1	29.55	29.55	-10.1	4,548	-0.22%
2022/02/17	2.4	29.44	1	29.45	29.50	1.4	4,710	0.03%
2022/02/16	6.1	29.15	0	0.00	29.05	6.1	4,603	0.13%
2022/02/15	1	28.90	0	0.00	29.00	1	4,604	0.02%
2022/02/14	1	28.85	1	28.85	29.00	0	4,605	0.00%
2022/02/11	2	29.10	0	0.00	29.15	2	4,616	0.04%
2022/02/10	9	29.05	0	0.00	29.20	9	4,715	0.19%
2022/02/09	0	0.00	1	29.00	29.15	-1	4,741	-0.02%
2022/02/08	0.1	28.65	0	0.00	28.60	0.1	4,712	0.00%
2022/02/07	0.1	28.50	0	0.00	28.40	0.1	4,703	0.00%
2022/01/26	0	0.00	2	28.35	28.45	-2	4,655	-0.04%
2022/01/25	10	28.21	20	28.10	28.15	-10	4,681	-0.21%
2022/01/24	1.1	28.27	0	0.00	28.45	1.1	4,593	0.02%
2022/01/21	4	28.48	0	0.00	28.55	4	4,594	0.09%
2022/01/20	3.1	28.77	0	0.00	28.85	3.1	4,513	0.07%
2022/01/19	14	28.83	1	29.10	28.80	13	4,486	0.29%
2022/01/18	0	0.00	0	29.30	29.15	0	4,364	0.00%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	0	0.00	4	29.35	29.25	-4	4,292	-0.09%
2022/01/13	0	29.35	2	29.40	29.45	-2	4,297	-0.05%
2022/01/12	4	29.25	0	0.00	29.35	4	4,298	0.09%
2022/01/11	0	0.00	2	29.25	29.35	-2	4,340	-0.05%
2022/01/10	0.1	29.35	0	0.00	29.20	0.1	4,374	0.00%
2022/01/06	14	29.35	14	29.35	29.40	0	4,408	0.00%
2022/01/05	0	0.00	1	29.30	29.30	-1	4,417	-0.02%
2022/01/04	0	0.00	9	29.30	29.35	-9	4,457	-0.20%
2021/12/29	1	29.55	0	0.00	29.60	1	4,509	0.02%
2021/12/28	0	0.00	1	29.50	29.60	-1	4,531	-0.02%
2021/12/27	1	29.30	0.5	29.35	29.45	0.5	4,559	0.01%
2021/12/24	1	29.30	0.2	29.45	29.40	0.8	4,610	0.02%
2021/12/23	5	29.35	1	29.40	29.35	4	4,633	0.09%
2021/12/20	0	0.00	2	29.23	29.30	-2	4,662	-0.04%
2021/12/15	4	29.20	0	0.00	29.15	4	4,654	0.09%
2021/12/14	20	29.30	0	0.00	29.30	20	4,733	0.42%
2021/12/13	1	29.55	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	2	29.75	29.75	-2	4,656	-0.04%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/08	10	29.65	10	29.80	29.75	0	4,602	0.00%
2021/12/02	0	0.00	3	29.70	29.90	-3	4,519	-0.07%
2021/11/30	0.5	29.95	1	29.90	29.65	-0.5	4,428	-0.01%
2021/11/29	0	0.00	10	29.66	29.50	-10	4,170	-0.24%
2021/11/26	3.3	30.12	3.1	30.30	30.05	0.2	4,078	0.00%
2021/11/25	3.3	30.35	16	30.25	30.60	-12.7	3,994	-0.32%
2021/11/24	13	29.90	4	29.84	29.95	9	3,739	0.24%
2021/11/23	2	29.75	0	0.00	29.60	2	3,665	0.05%
2021/11/22	3	29.60	0	0.00	29.70	3	3,635	0.08%
2021/11/19	12	29.46	0	0.00	29.40	12	3,579	0.34%
2021/11/18	10	29.25	14	29.27	29.35	-4	3,531	-0.11%
2021/11/16	3	29.10	0	0.00	29.15	3	3,409	0.09%
2021/11/09	0	0.00	1	29.35	29.35	-1	3,603	-0.03%
2021/11/04	1	28.90	0	0.00	29.00	1	3,519	0.03%
2021/11/03	6	28.99	38	28.97	29.00	-32	3,500	-0.91%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	2	28.95	0	0.00	29.05	2	3,419	0.06%
2021/10/27	0	0.00	2	29.10	29.10	-2	3,384	-0.06%
2021/10/22	1	29.30	0	0.00	29.30	1	3,456	0.03%
2021/10/19	2	29.35	1	29.50	29.35	1	3,699	0.03%
2021/10/18	2.3	29.31	0	0.00	29.30	2.3	3,686	0.06%
2021/10/15	2	29.28	0	0.00	29.35	2	3,676	0.05%
2021/10/14	4	28.93	0	0.00	28.85	4	3,685	0.11%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/08	2	29.10	0	0.00	29.10	2	3,685	0.05%
2021/10/07	1	29.15	0	0.00	29.15	1	3,704	0.03%
2021/10/06	1	28.85	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	28.95	0	0.00	29.00	1	3,641	0.03%
2021/10/04	5	28.97	0.6	29.20	29.00	4.4	3,646	0.12%
2021/10/01	1.5	29.37	0	0.00	29.20	1.5	3,611	0.04%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.50	5	29.65	29.60	-4	3,609	-0.11%
2021/09/24	1	29.85	0	0.00	29.95	1	3,633	0.03%
2021/09/22	3	29.00	1	29.00	29.35	2	3,673	0.05%
2021/09/17	1	29.20	1	30.00	29.20	0	3,572	0.00%
2021/09/15	0	0.00	14	29.94	30.00	-14	3,484	-0.40%
2021/09/14	0	0.00	2	29.90	29.90	-2	3,537	-0.06%
2021/09/13	2	29.55	0	0.00	29.70	2	3,596	0.06%
2021/09/09	3	29.47	0	0.00	29.40	3	3,982	0.08%
2021/09/08	1	29.55	5	29.57	29.65	-4	4,007	-0.10%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.02%
2021/09/03	10	29.95	3	30.05	30.05	7	4,038	0.17%
2021/09/02	3	29.92	1	30.10	29.85	2	4,057	0.05%
2021/08/31	0	0.00	7	30.16	30.20	-7	4,111	-0.17%
2021/08/30	0	0.00	1	30.00	30.00	-1	4,102	-0.02%
2021/08/26	0.6	29.89	0	0.00	29.90	0.6	4,147	0.01%
2021/08/25	0	0.00	7	29.86	30.00	-7	4,210	-0.17%
2021/08/24	0	0.00	1.1	29.78	29.80	-1.1	4,251	-0.03%
2021/08/20	2	28.85	0	0.00	28.80	2	4,336	0.05%
2021/08/19	1.3	28.93	2	28.90	29.05	-0.7	4,446	-0.02%
2021/08/18	3	28.92	0	0.00	29.30	3	4,412	0.07%
2021/08/17	3	29.03	0	0.00	29.10	3	4,386	0.07%
2021/08/16	0.1	29.20	0	0.00	29.10	0.1	4,374	0.00%
2021/08/13	4	29.96	5	29.90	30.00	-1	4,365	-0.02%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	0	0.00	1	29.95	29.95	-1	4,522	-0.02%
2021/08/09	0	0.00	1	30.05	30.10	-1	4,708	-0.02%
2021/08/06	5	30.25	0	0.00	30.25	5	4,778	0.10%
2021/08/05	2	30.20	0	0.00	30.45	2	4,968	0.04%
2021/08/04	0	0.00	1	30.35	30.35	-1	5,269	-0.02%
2021/08/02	5	30.15	0	0.00	30.35	5	5,501	0.09%
2021/07/29	2.4	30.04	0	0.00	30.40	2.4	5,575	0.04%
2021/07/28	3.8	29.87	1	29.95	29.90	2.8	5,600	0.05%
2021/07/27	1	30.25	9	30.10	30.15	-8	5,673	-0.14%
2021/07/26	7.5	30.70	0	0.00	30.55	7.5	5,761	0.13%
2021/07/23	4	30.76	6	30.73	30.90	-2	5,757	-0.03%
2021/07/21	12	29.90	1	30.05	29.85	11	5,693	0.19%
2021/07/20	4	30.07	3	30.02	29.95	1	5,753	0.02%
2021/07/19	2	29.90	0	0.00	30.15	2	5,792	0.03%
2021/07/16	1	29.95	0	0.00	29.90	1	5,893	0.02%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/14	2	29.70	0	0.00	29.70	2	6,122	0.03%
2021/07/13	0	0.00	20	29.78	29.80	-20	6,243	-0.32%
2021/07/12	0	29.88	0	0.00	29.70	0	6,279	0.00%
2021/07/09	2	29.65	2	29.70	29.85	0	6,341	0.00%
2021/07/07	3	29.83	10	29.95	29.90	-7	6,382	-0.11%
2021/07/06	24	30.01	2	30.00	29.95	22	6,432	0.34%
2021/07/05	0	29.90	8	29.84	29.95	-8	6,447	-0.12%
2021/07/02	3.2	29.76	0	0.00	29.80	3.2	6,506	0.05%
2021/07/01	0	0.00	8	29.81	29.90	-8	6,520	-0.12%
2021/06/30	1	29.95	0	0.00	29.90	1	6,573	0.02%
2021/06/29	11.1	29.75	3	29.80	30.00	8.1	6,648	0.12%
2021/06/28	0	0.00	16	29.89	30.05	-16	6,745	-0.24%
2021/06/25	6	29.99	0	0.00	30.05	6	6,797	0.09%
2021/06/24	1	29.90	1	30.00	29.95	0	6,815	0.00%
2021/06/22	0.1	29.90	1	29.85	29.70	-0.9	6,812	-0.01%
2021/06/21	11	29.44	0	0.00	29.45	11	6,801	0.16%
2021/06/18	17	29.14	0	0.00	29.00	17	6,780	0.25%
2021/06/16	0	0.00	5	29.80	29.55	-5	6,722	-0.07%
2021/06/15	5	29.90	0	0.00	29.75	5	6,819	0.07%
2021/06/10	0.1	29.45	0	29.45	29.40	0	6,918	0.00%
2021/06/09	0.1	29.35	1	29.35	29.35	-1	6,951	-0.01%
2021/06/08	1	29.30	0	0.00	29.15	1	6,975	0.01%
2021/06/07	4.1	29.30	6	29.39	29.20	-1.9	6,996	-0.03%
2021/06/04	6	29.88	4	30.01	30.00	2	6,962	0.03%
2021/06/03	8	30.03	0	0.00	30.15	8	7,030	0.11%
2021/06/02	8	29.97	24	30.13	30.20	-16	7,036	-0.23%
2021/06/01	5	29.80	12	29.79	29.95	-7	7,048	-0.10%
2021/05/31	1	29.20	2.2	29.01	29.45	-1.2	7,120	-0.02%
2021/05/28	0	0.00	8	29.15	28.90	-8	7,173	-0.11%
2021/05/27	11	28.16	10.2	28.87	29.25	0.8	7,192	0.01%
2021/05/26	1	28.15	6	28.25	28.25	-5	7,304	-0.07%
2021/05/25	0.1	28.40	13	28.30	28.30	-13	7,453	-0.17%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	26	28.03	19	28.34	28.10	7	7,633	0.09%
2021/05/20	0	0.00	1	28.20	28.15	-1	7,651	-0.01%
2021/05/19	0	0.00	22	28.50	28.50	-22	7,659	-0.29%
2021/05/18	6	27.73	0	0.00	27.85	6	7,698	0.08%
2021/05/17	48.9	27.09	6	27.23	27.00	42.9	7,688	0.56%
2021/05/14	26	28.47	4	28.73	28.85	22	7,554	0.29%
2021/05/13	13	28.23	0	0.00	28.30	13	7,532	0.17%
2021/05/12	26.2	29.13	7	29.51	28.65	19.2	7,417	0.26%
2021/05/11	8.2	30.69	12	30.23	30.10	-3.8	7,151	-0.05%
2021/05/10	0	0.00	0.4	31.30	31.25	-0.4	7,034	-0.01%
2021/05/06	5	30.45	2	30.50	30.60	3	7,185	0.04%
2021/05/05	3	30.50	0	0.00	30.55	3	7,199	0.04%
2021/05/04	0.3	30.50	0	0.00	30.35	0.3	7,239	0.00%
2021/05/03	7	30.86	0	0.00	30.75	7	7,182	0.10%
2021/04/29	2	31.25	0	0.00	31.45	2	7,163	0.03%
2021/04/28	0	0.00	17	31.35	31.40	-17	7,180	-0.24%
2021/04/27	4	31.24	9	31.28	31.35	-5	7,400	-0.07%
2021/04/26	1	31.15	1	31.35	31.35	0	7,451	0.00%
2021/04/23	2	31.05	2	31.20	31.20	0	7,490	0.00%
2021/04/22	10	31.17	10	31.28	31.25	0	7,521	0.00%
2021/04/21	4	31.43	0	0.00	31.35	4	7,460	0.05%
2021/04/20	20	31.52	9	31.44	31.55	11	7,485	0.15%
2021/04/19	3	31.27	7	31.21	31.25	-4	7,449	-0.05%
2021/04/15	4	30.61	5	30.60	30.60	-1	7,513	-0.01%
2021/04/14	2	30.73	2	30.63	30.65	0	7,534	0.00%
2021/04/13	2	30.73	6	30.70	30.70	-4	7,633	-0.05%
2021/04/12	10	30.81	7	30.71	30.85	3	7,651	0.04%
2021/04/09	1	30.90	17	30.88	30.90	-16	7,706	-0.21%
2021/04/08	3	30.88	7	30.91	31.00	-4	7,763	-0.05%
2021/04/07	1	30.90	4	30.85	31.00	-3	7,769	-0.04%
2021/04/06	2	31.10	1	31.25	30.85	1	7,797	0.01%
2021/04/01	17	31.17	0	0.00	31.10	17	7,933	0.21%
2021/03/31	4.1	31.34	5	31.29	31.45	-1	7,876	-0.01%
2021/03/30	6	30.90	1	30.90	31.00	5	7,810	0.06%
2021/03/29	5.7	30.74	1	30.80	30.85	4.7	7,880	0.06%
2021/03/26	9	30.58	0	0.00	30.50	9	7,962	0.11%
2021/03/25	13	30.58	1	30.50	30.60	12	8,025	0.15%
2021/03/24	0	0.00	1	30.55	30.70	-1	8,075	-0.01%
2021/03/23	2	30.75	0	0.00	30.55	2	8,033	0.02%
2021/03/22	9	30.84	0	0.00	30.75	9	8,075	0.11%
2021/03/19	2	30.50	2	30.85	31.20	0	8,107	0.00%
2021/03/18	6.3	30.90	1	30.95	30.80	5.3	8,015	0.07%
2021/03/17	2	30.50	18	30.55	30.50	-16	7,980	-0.20%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/12	0.1	30.90	0	0.00	30.80	0.1	8,125	0.00%
2021/03/11	4	30.84	0	0.00	30.85	4	8,197	0.05%
2021/03/10	1.8	30.74	0	0.00	30.75	1.8	8,288	0.02%
2021/03/09	2	30.73	6	30.80	30.75	-4	8,363	-0.05%
2021/03/08	0	0.00	4	30.83	30.55	-4	8,385	-0.05%
2021/03/05	0	0.00	5	30.70	30.60	-5	8,433	-0.06%
2021/03/04	1	30.75	1	30.60	30.40	0	8,620	0.00%
2021/03/03	3	30.70	2	30.90	31.00	1	8,552	0.01%
2021/02/26	4	30.58	1	30.80	30.15	3	8,495	0.04%
2021/02/25	8	30.89	1	31.00	31.00	7	8,286	0.08%
2021/02/24	1	30.90	4	30.85	30.65	-3	8,213	-0.04%
2021/02/23	3	30.55	5	30.57	30.70	-2	8,214	-0.02%
2021/02/22	17.5	30.15	0	0.00	30.05	17.5	8,151	0.22%
2021/02/19	0	0.00	17	29.70	30.00	-17	8,149	-0.21%
2021/02/18	1	30.05	1	30.00	29.85	0	8,177	0.00%
2021/02/17	5	29.55	3	29.67	29.80	2	8,166	0.02%
2021/02/05	0	0.00	0	29.40	29.40	0	8,095	0.00%
2021/02/04	4.5	28.97	0.1	29.10	29.20	4.4	8,069	0.06%
2021/02/03	0	0.00	2	29.10	29.10	-2	8,116	-0.02%
2021/02/02	1	28.70	0	0.00	29.15	1	8,300	0.01%
2021/02/01	5	28.84	0	0.00	28.80	5	8,314	0.06%
2021/01/29	9	28.98	1	29.00	28.90	8	8,297	0.10%
2021/01/28	33	29.01	1	29.00	29.05	32	8,163	0.39%
2021/01/27	2.1	29.35	0	0.00	29.25	2.1	8,114	0.03%
2021/01/26	1	29.00	2	29.13	29.20	-1	8,064	-0.01%
2021/01/25	1	28.85	1	28.95	29.20	0	7,998	0.00%
2021/01/22	4	29.10	4	29.05	29.15	0	7,970	0.00%
2021/01/21	2	29.18	2	29.25	29.10	0	7,896	0.00%
2021/01/20	36	29.38	2	29.30	29.05	34	7,834	0.43%
2021/01/19	9	29.92	1	30.00	30.00	8	7,606	0.11%
2021/01/18	12	30.04	8	30.05	30.05	4	7,515	0.05%
2021/01/15	2	30.38	1	30.40	30.30	1	7,417	0.01%
2021/01/14	8	30.44	0	0.00	30.60	8	7,333	0.11%
2021/01/13	4	30.46	3	30.45	30.50	1	7,286	0.01%
2021/01/12	2	30.70	4	30.45	30.65	-2	7,175	-0.03%
2021/01/11	0	0.00	10	30.60	30.70	-10	7,046	-0.14%
2021/01/08	7	30.46	0	0.00	30.70	7	6,961	0.10%
2021/01/07	2	30.75	0	0.00	30.75	2	6,847	0.03%
2021/01/06	8	30.55	5	30.56	30.55	3	6,764	0.04%
2021/01/05	10	30.75	1	30.80	30.75	9	6,625	0.14%
2021/01/04	3	31.13	1	31.15	31.10	2	6,574	0.03%
2020/12/31	4	31.45	3	31.53	31.70	1	6,471	0.02%
2020/12/30	4	31.20	1	31.20	31.40	3	6,357	0.05%
2020/12/29	2	31.33	0	0.00	31.30	2	6,295	0.03%
2020/12/28	10	31.38	2	31.23	31.30	8	6,252	0.13%
2020/12/25	0.2	30.85	1	30.80	30.90	-0.8	6,079	-0.01%
2020/12/24	0	0.00	8	30.75	30.75	-8	6,060	-0.13%
2020/12/23	17	30.23	1	30.25	30.55	16	6,010	0.27%
2020/12/22	9	30.86	0	0.00	30.50	9	5,905	0.15%
2020/12/21	1	30.90	8	31.19	31.20	-7	5,914	-0.12%
2020/12/18	27	30.65	0	0.00	30.65	27	5,835	0.46%
2020/12/17	14	30.69	0	0.00	30.70	14	5,766	0.24%
2020/12/16	85	30.75	0	0.00	30.70	85	5,759	1.48%
2020/12/15	14	30.59	5	30.75	30.40	9	5,726	0.16%
2020/12/14	6	30.94	0	0.00	30.80	6	5,622	0.11%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	8	30.77	0	0.00	30.80	8	5,481	0.15%
2020/12/09	9	30.91	5	30.95	30.85	4	5,395	0.07%
2020/12/08	10	31.00	5	31.00	30.95	5	5,338	0.09%
2020/12/07	7	31.39	51	31.45	31.25	-44	5,214	-0.84%
2020/12/04	3	31.70	0	0.00	31.60	3	5,173	0.06%
2020/12/03	17	31.16	0	0.00	31.30	17	5,041	0.34%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/12/01	1	31.05	1	31.10	31.10	0	4,894	0.00%
2020/11/30	8	31.14	0	0.00	31.45	8	4,828	0.17%
2020/11/27	2	31.18	0	0.00	31.25	2	4,585	0.04%
2020/11/26	1	31.15	0	0.00	31.20	1	4,538	0.02%
2020/11/25	5	31.30	0	0.00	31.30	5	4,576	0.11%
2020/11/24	1	31.35	1	31.30	31.35	0	4,495	0.00%
2020/11/23	4	31.43	0	0.00	31.40	4	4,451	0.09%
2020/11/20	1	31.30	0	0.00	31.40	1	4,370	0.02%
2020/11/19	9	31.51	0	0.00	31.45	9	4,340	0.21%
2020/11/18	1	31.75	4	31.76	31.80	-3	4,278	-0.07%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	35	31.55	0	0.00	31.65	35	4,265	0.82%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/12	4	31.35	1	31.55	31.45	3	4,230	0.07%
2020/11/11	1.5	31.52	0	0.00	31.70	1.5	4,260	0.04%
2020/11/10	4	31.83	10	31.63	31.60	-6	4,349	-0.14%
2020/11/09	0	0.00	20	30.80	30.80	-20	4,129	-0.48%
2020/11/06	5	30.20	0	0.00	30.30	5	4,112	0.12%
2020/11/04	7	30.25	0	0.00	30.20	7	4,130	0.17%
2020/11/02	5	30.16	0	0.00	30.25	5	4,339	0.12%
2020/10/30	1	30.05	0	0.00	30.25	1	4,412	0.02%
2020/10/28	8	30.57	6	30.45	30.50	2	4,456	0.04%
2020/10/27	0	0.00	3	30.95	30.80	-3	4,523	-0.07%
2020/10/26	0	0.00	15	30.97	30.90	-15	4,566	-0.33%
2020/10/23	0	0.00	5	30.60	30.50	-5	4,647	-0.11%
2020/10/22	0	0.00	1	30.55	30.60	-1	4,706	-0.02%
2020/10/21	12	30.45	2	30.53	30.55	10	4,761	0.21%
2020/10/20	9	30.51	0	0.00	30.55	9	4,761	0.19%
2020/10/19	8	30.73	0	0.00	30.70	8	4,760	0.17%
2020/10/16	1	30.65	0	0.00	30.65	1	4,774	0.02%
2020/10/15	9	30.80	0	0.00	30.75	9	4,772	0.19%
2020/10/14	0	0.00	2	31.20	31.20	-2	4,758	-0.04%
2020/10/12	5	31.05	5	31.00	31.10	0	4,868	0.00%
2020/10/08	5	31.15	3	31.25	31.25	2	4,958	0.04%
2020/10/07	0	0.00	5	31.50	31.45	-5	5,034	-0.10%
2020/10/06	1	31.50	1	31.55	31.60	0	5,148	0.00%
2020/10/05	0	0.00	1	31.95	31.55	-1	5,241	-0.02%
2020/09/30	1	31.70	6	31.65	31.65	-5	5,360	-0.09%
2020/09/29	2	31.43	0	0.00	31.40	2	5,471	0.04%
2020/09/28	5	31.36	0	0.00	31.35	5	5,586	0.09%
2020/09/24	15	30.51	0	0.00	30.35	15	5,649	0.27%
2020/09/23	0	0.00	3	31.62	31.55	-3	5,589	-0.05%
2020/09/22	4	31.60	1.1	31.62	31.60	2.9	5,664	0.05%
2020/09/21	2	32.05	0	0.00	31.90	2	5,691	0.04%
2020/09/18	3	31.80	3	31.80	32.00	0	5,704	0.00%
2020/09/17	2	32.03	0	0.00	32.00	2	5,739	0.03%
2020/09/15	2	32.20	21	32.20	32.15	-19	5,947	-0.32%
2020/09/14	1	31.90	0	0.00	32.05	1	6,119	0.02%
2020/09/11	3	32.08	0	0.00	31.95	3	6,242	0.05%
2020/09/10	0	0.00	2	32.25	32.20	-2	6,352	-0.03%
2020/09/09	2	32.15	10	32.00	32.15	-8	6,405	-0.12%
2020/09/07	0	0.00	34	32.50	32.40	-34	6,545	-0.52%
2020/09/03	1	32.75	0	0.00	32.55	1	6,689	0.01%
2020/09/02	3	32.43	0	0.00	32.45	3	6,747	0.04%
2020/09/01	2	32.45	0	0.00	32.35	2	6,902	0.03%
2020/08/31	0	0.00	1	32.90	32.50	-1	6,974	-0.01%
2020/08/28	2	32.75	0	0.00	32.60	2	6,963	0.03%
2020/08/27	2	32.50	0	0.00	32.60	2	7,065	0.03%
2020/08/20	10	32.30	0	0.00	32.35	10	8,286	0.12%
2020/08/19	2	33.33	20	33.50	33.20	-18	8,499	-0.21%
2020/08/18	0	0.00	1	33.40	33.45	-1	8,829	-0.01%
2020/08/17	1	34.00	6	33.99	33.95	-5	8,870	-0.06%
2020/08/14	8	33.89	5	33.76	33.95	3	9,002	0.03%
2020/08/13	2	32.60	45	32.65	32.70	-43	8,977	-0.48%
2020/08/11	17	32.30	1	32.50	32.20	16	9,109	0.18%
2020/08/10	2	32.30	1	32.40	32.60	1	9,056	0.01%
2020/08/07	8	32.75	4	32.78	32.45	4	9,038	0.04%
2020/08/06	13	33.08	10	33.55	33.00	3	8,906	0.03%
2020/08/05	22	33.36	2	33.35	33.30	20	8,831	0.23%
2020/08/04	1	33.35	0	0.00	33.30	1	8,797	0.01%
2020/08/03	4	33.08	0	0.00	32.95	4	8,789	0.05%
2020/07/31	7	33.57	0	0.00	33.30	7	8,736	0.08%
2020/07/30	18	33.42	0	0.00	33.35	18	8,663	0.21%
2020/07/29	2	33.50	8	34.38	33.55	-6	8,611	-0.07%
2020/07/28	3	33.63	0	0.00	33.80	3	8,578	0.03%
2020/07/27	8.1	34.06	14	34.21	34.05	-5.9	8,606	-0.07%
2020/07/24	1	34.65	1	34.60	34.60	0	8,637	0.00%
2020/07/22	7	34.85	0	0.00	34.80	7	8,716	0.08%
2020/07/21	0	0.00	5	35.15	34.95	-5	8,690	-0.06%
2020/07/20	5	34.75	0	0.00	34.90	5	8,684	0.06%
2020/07/17	0	0.00	3	34.93	35.00	-3	8,719	-0.03%
2020/07/16	2	35.00	0	0.00	34.80	2	8,743	0.02%
2020/07/15	0	0.00	43	35.75	35.25	-43	8,686	-0.50%
2020/07/14	17	34.80	0	0.00	34.70	17	8,641	0.20%
2020/07/13	8	35.08	0	0.00	35.20	8	8,580	0.09%
2020/07/10	4	35.49	0	0.00	35.40	4	8,536	0.05%
2020/07/09	2	36.10	1	36.05	36.05	1	8,495	0.01%
2020/07/08	4	36.31	1	36.50	36.55	3	8,401	0.04%
2020/07/07	9	37.00	8	36.99	37.15	1	8,331	0.01%
2020/07/06	6	37.13	2	37.13	37.15	4	8,400	0.05%
2020/07/03	0	0.00	3	37.00	37.05	-3	8,455	-0.04%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/07/01	5	36.60	0	0.00	36.50	5	8,500	0.06%
2020/06/29	8	36.50	2	36.75	36.50	6	8,476	0.07%
2020/06/24	12	37.03	0	0.00	36.85	12	8,512	0.14%
2020/06/23	12	36.43	3	36.55	36.55	9	8,468	0.11%
2020/06/22	14	36.35	4	36.30	36.15	10	8,436	0.12%
2020/06/19	15	36.72	0	0.00	36.50	15	8,394	0.18%
2020/06/18	0	0.00	1	36.95	36.80	-1	8,374	-0.01%
2020/06/17	10	37.13	0	0.00	37.20	10	8,354	0.12%
2020/06/16	1	37.35	2	37.20	37.55	-1	8,408	-0.01%
2020/06/15	8	37.20	15	37.33	37.05	-7	8,556	-0.08%
2020/06/12	5	37.27	4	37.35	37.50	1	8,674	0.01%
2020/06/11	5	38.16	14	38.00	38.00	-9	8,813	-0.10%
2020/06/10	4	38.55	1	38.65	38.50	3	8,780	0.03%
2020/06/09	4	38.45	0	0.00	38.50	4	9,065	0.04%
2020/06/08	7	38.75	22	38.71	38.75	-15	9,199	-0.16%
2020/06/05	1	38.60	9	38.63	38.65	-8	9,102	-0.09%
2020/06/04	10	38.27	5	38.38	38.40	5	9,142	0.05%
2020/06/03	9	38.38	13	38.45	38.40	-4	9,192	-0.04%
2020/06/02	3	38.10	2	38.15	38.15	1	9,169	0.01%
2020/06/01	7	38.44	14	38.65	38.30	-7	9,129	-0.08%
2020/05/29	37	37.92	6	38.08	37.70	31	9,010	0.34%
2020/05/28	42	38.77	5	38.79	38.45	37	8,816	0.42%
2020/05/27	10	39.37	21	39.44	39.30	-11	8,620	-0.13%
2020/05/26	17	38.06	12	38.17	38.25	5	8,258	0.06%
2020/05/25	4	37.05	67	37.09	37.30	-63	8,000	-0.79%
2020/05/22	4	35.73	10	35.56	35.45	-6	7,693	-0.08%
2020/05/21	4	35.73	4	36.00	36.10	0	7,691	0.00%
2020/05/20	15	34.99	2	35.10	35.10	13	7,521	0.17%
2020/05/19	2	34.70	0	0.00	34.55	2	7,388	0.03%
2020/05/18	0	0.00	6	33.82	33.80	-6	7,228	-0.08%
2020/05/15	3	33.43	0	0.00	33.50	3	7,222	0.04%
2020/05/14	0	0.00	10	33.55	33.60	-10	7,235	-0.14%
2020/05/13	5	33.51	9	33.67	33.90	-4	7,230	-0.06%
2020/05/12	0	0.00	1	33.50	33.40	-1	7,238	-0.01%
2020/05/08	6	33.53	0	0.00	33.50	6	7,211	0.08%
2020/05/07	42	33.49	3	33.37	33.45	39	7,261	0.54%
2020/05/04	2	33.00	0	0.00	33.45	2	7,260	0.03%
2020/04/30	4	34.13	1	34.35	34.10	3	7,241	0.04%
2020/04/29	2	33.70	6	33.87	34.00	-4	7,203	-0.06%
2020/04/27	0	0.00	2	32.23	32.25	-2	7,344	-0.03%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	1	31.65	4	31.70	31.75	-3	7,357	-0.04%
2020/04/22	1	31.35	3	31.27	31.60	-2	7,357	-0.03%
2020/04/21	2	31.80	0	0.00	31.50	2	7,353	0.03%
2020/04/20	2	32.05	3	32.25	32.35	-1	7,329	-0.01%
2020/04/17	4	32.43	1	32.50	32.25	3	7,385	0.04%
2020/04/16	3	32.13	1	32.25	32.15	2	7,387	0.03%
2020/04/15	1	32.20	3	32.47	32.45	-2	7,373	-0.03%
2020/04/14	1	31.80	3	31.78	31.85	-2	7,344	-0.03%
2020/04/13	19	31.21	3	31.10	31.05	16	7,312	0.22%
2020/04/10	2	31.60	7	31.71	31.65	-5	7,340	-0.07%
2020/04/09	43	31.52	4	31.53	31.65	39	7,379	0.53%
2020/04/08	1	29.90	1	30.00	30.00	0	7,202	0.00%
2020/04/07	1	28.90	6	28.90	28.85	-5	7,087	-0.07%
2020/04/06	1	28.30	4	28.30	28.40	-3	7,010	-0.04%
2020/04/01	2	28.53	0	0.00	28.35	2	7,012	0.03%
2020/03/31	4	29.01	1	28.75	28.75	3	7,040	0.04%
2020/03/30	2	28.53	1	28.70	28.70	1	7,059	0.01%
2020/03/27	3	29.50	2	29.88	29.45	1	7,307	0.01%
2020/03/26	3	29.55	0	0.00	29.40	3	7,663	0.04%
2020/03/25	2	29.58	0	0.00	29.55	2	7,874	0.03%
2020/03/24	3	28.83	3	29.03	28.90	0	7,785	0.00%
2020/03/23	0	0.00	5	28.10	27.80	-5	7,672	-0.07%
2020/03/20	3	27.55	1	27.65	27.55	2	7,571	0.03%
2020/03/19	4	26.25	11	26.85	27.05	-7	7,399	-0.09%
2020/03/18	8	27.78	0	0.00	27.80	8	7,203	0.11%
2020/03/17	3	28.50	0	0.00	28.40	3	7,053	0.04%
2020/03/16	2	29.88	0	0.00	29.60	2	6,780	0.03%
2020/03/13	2	28.80	28	29.09	29.70	-26	6,662	-0.39%
2020/03/12	8	31.17	11	31.43	31.10	-3	6,318	-0.05%
2020/03/11	4	32.53	5	32.65	32.40	-1	6,086	-0.02%
2020/03/10	0	0.00	3	32.60	32.65	-3	5,987	-0.05%
2020/03/09	11	33.10	0	0.00	33.00	11	5,850	0.19%
2020/03/06	38	33.82	0	0.00	33.70	38	5,719	0.66%
2020/03/05	1	34.20	2	34.30	34.35	-1	5,609	-0.02%
2020/03/04	20	34.00	0	0.00	34.25	20	5,566	0.36%
2020/03/03	4	33.70	5	33.95	33.65	-1	5,480	-0.02%
2020/03/02	2	33.70	1	33.70	33.70	1	5,379	0.02%
2020/02/27	1	34.45	2.2	34.51	34.50	-1.2	5,370	-0.02%
2020/02/26	4	34.69	1	34.80	34.55	3	5,273	0.06%
2020/02/25	2	34.83	0	0.00	35.00	2	5,194	0.04%
2020/02/24	3	34.93	0	0.00	35.10	3	5,187	0.06%
2020/02/20	11	35.76	0	0.00	35.55	11	5,059	0.22%
2020/02/18	1	35.45	1	35.55	35.65	0	5,034	0.00%
2020/02/17	2	35.70	0	0.00	35.60	2	5,032	0.04%
2020/02/14	0	0.00	2	35.90	35.90	-2	5,101	-0.04%
2020/02/13	1	36.00	9	36.00	36.00	-8	5,108	-0.16%
2020/02/12	2	35.95	20	36.04	36.00	-18	5,116	-0.35%
2020/02/11	1	35.85	1	35.90	35.90	0	5,100	0.00%
2020/02/10	13	35.66	2	36.15	35.80	11	5,115	0.22%
2020/02/07	0	0.00	13	36.43	36.15	-13	5,051	-0.26%
2020/02/06	3	36.48	3	36.55	36.55	0	5,057	0.00%
2020/02/04	1	36.30	4	36.03	36.20	-3	5,041	-0.06%
2020/02/03	1	34.80	44	35.51	35.55	-43	5,036	-0.85%
2020/01/31	2	36.20	0	0.00	36.15	2	4,993	0.04%
2020/01/30	33	36.84	0.8	36.70	36.05	32.2	4,953	0.65%
2020/01/20	11	39.05	13	39.03	38.95	-2	4,730	-0.04%
2020/01/17	1	38.90	0	0.00	39.00	1	4,737	0.02%
2020/01/16	0	0.00	21	38.78	38.80	-21	4,719	-0.44%
2020/01/15	1	38.80	20	38.75	38.55	-19	4,738	-0.40%
2020/01/14	5	38.95	1	38.85	38.80	4	4,733	0.08%
2020/01/13	4	38.78	12	39.02	38.80	-8	4,708	-0.17%
2020/01/10	5	38.44	3	38.50	38.25	2	4,654	0.04%
2020/01/09	1	38.00	0	0.00	38.15	1	4,598	0.02%
2020/01/08	5	37.54	21	37.50	37.50	-16	4,609	-0.35%
2020/01/07	14	38.03	3	38.03	37.90	11	4,575	0.24%
2020/01/06	1	38.35	2	38.03	37.90	-1	4,573	-0.02%
2020/01/03	0	0.00	1	39.50	38.85	-1	4,539	-0.02%
2020/01/02	0	0.00	2	38.20	38.25	-2	4,493	-0.04%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	0	0.00	4	38.45	38.60	-4	4,768	-0.08%
2019/12/27	0	0.00	1	38.65	38.60	-1	4,795	-0.02%
2019/12/26	17	38.62	2	38.43	38.45	15	4,798	0.31%
2019/12/25	2	39.30	1.3	39.28	38.80	0.7	4,861	0.01%
2019/12/24	10	40.09	18	40.19	39.20	-8	4,788	-0.17%
2019/12/23	18	38.88	18	39.17	39.70	0	4,536	0.00%
2019/12/20	11	37.52	5	36.86	38.15	6	4,277	0.14%
2019/12/18	1	36.25	12	36.34	36.30	-11	4,092	-0.27%
2019/12/16	0	0.00	10	36.15	36.20	-10	4,148	-0.24%
2019/12/13	0	0.00	1	36.20	36.10	-1	4,156	-0.02%
2019/12/12	3	36.25	6	36.19	36.30	-3	4,172	-0.07%
2019/12/04	2	35.78	0	0.00	35.95	2	4,995	0.04%
2019/12/03	1	35.75	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.90	10	36.00	35.95	-9	5,162	-0.17%
2019/11/25	10	36.40	0	0.00	36.35	10	5,389	0.19%
2019/11/22	0	0.00	5	36.30	36.45	-5	5,478	-0.09%
2019/11/13	3	35.42	2	35.85	35.20	1	6,446	0.02%
2019/11/11	1	36.40	1	36.35	36.30	0	6,819	0.00%
2019/11/08	2	36.40	14	36.00	36.50	-12	6,906	-0.17%
2019/11/07	0	0.00	17	36.43	36.40	-17	6,949	-0.24%
2019/11/06	0	0.00	3	36.25	36.30	-3	6,964	-0.04%
2019/11/05	2	36.05	3	36.35	36.35	-1	6,996	-0.01%
2019/11/01	0	0.00	1	35.90	36.00	-1	7,134	-0.01%
2019/10/31	5	35.96	4	35.90	36.05	1	7,206	0.01%
2019/10/30	6	35.72	3	35.90	35.95	3	7,225	0.04%
2019/10/29	1	35.80	0	0.00	35.85	1	7,215	0.01%
2019/10/28	5	35.88	6	35.93	35.85	-1	7,216	-0.01%
2019/10/25	3	35.83	5	35.88	35.85	-2	7,287	-0.03%
2019/10/24	0	0.00	10	35.55	35.65	-10	7,336	-0.14%
2019/10/23	2	35.30	0	0.00	35.25	2	7,447	0.03%
2019/10/22	13	35.65	14	35.69	35.70	-1	7,517	-0.01%
2019/10/21	4	35.35	0	0.00	35.35	4	7,622	0.05%
2019/10/18	2	35.10	2	35.23	35.00	0	7,716	0.00%
2019/10/17	2	35.50	0	0.00	35.45	2	7,715	0.03%
2019/10/16	0	0.00	11	35.16	35.65	-11	7,727	-0.14%
2019/10/15	2	35.10	0	0.00	35.25	2	7,743	0.03%
2019/10/14	13	34.95	14	35.12	35.05	-1	7,774	-0.01%
2019/10/09	6	34.76	0	0.00	34.70	6	7,766	0.08%
2019/10/08	13	34.72	3	34.72	34.60	10	7,801	0.13%
2019/10/07	16	35.41	11	35.05	35.05	5	7,855	0.06%
2019/10/04	34.3	35.32	14	35.54	35.55	20.3	7,834	0.26%
2019/10/03	7	34.16	0	0.00	34.15	7	7,590	0.09%
2019/10/02	6	34.59	11	34.51	34.40	-5	7,546	-0.07%
2019/10/01	9	34.76	2	34.78	35.00	7	7,485	0.09%
2019/09/27	2	35.30	1	35.40	35.30	1	7,363	0.01%
2019/09/26	3	35.40	11	35.54	35.35	-8	7,460	-0.11%
2019/09/25	29	35.33	47	35.26	35.45	-18	7,696	-0.23%
2019/09/24	10	36.11	1	36.00	36.05	9	7,775	0.12%
2019/09/23	0	0.00	1	36.55	36.40	-1	7,764	-0.01%
2019/09/20	5	36.59	0	0.00	36.60	5	7,799	0.06%
2019/09/19	1	36.55	2	36.53	36.75	-1	7,760	-0.01%
2019/09/18	6	36.70	3	36.73	36.60	3	7,738	0.04%
2019/09/17	2	36.83	0	0.00	36.85	2	7,752	0.03%
2019/09/16	4	36.71	2	36.73	36.75	2	7,835	0.03%
2019/09/12	2	36.88	15	36.96	36.60	-13	7,895	-0.16%
2019/09/11	30	35.97	24	36.00	36.30	6	7,899	0.08%
2019/09/10	12	36.88	3.3	36.91	36.90	8.7	7,699	0.11%
2019/09/09	8	37.95	1	37.90	37.90	7	7,622	0.09%
2019/09/06	11	38.05	8	38.18	38.35	3	7,669	0.04%
2019/09/05	1	38.00	6	38.09	38.15	-5	7,760	-0.06%
2019/09/04	3	37.80	0	0.00	37.90	3	7,908	0.04%
2019/09/03	5	37.85	3	37.80	37.80	2	7,987	0.03%
2019/09/02	2	38.00	1	37.90	37.95	1	8,115	0.01%
2019/08/30	7	37.96	32	38.07	37.90	-25	8,344	-0.30%
2019/08/29	3	37.12	2	37.75	37.85	1	8,426	0.01%
2019/08/28	24	37.28	6	37.68	37.45	18	8,481	0.21%
2019/08/27	11.1	36.75	10	36.65	36.95	1.1	8,774	0.01%
2019/08/26	7	36.76	1	36.85	36.75	6	8,853	0.07%
2019/08/23	32	36.72	37	36.93	37.25	-5	9,013	-0.06%
2019/08/22	21	37.28	3	37.58	37.00	18	9,038	0.20%
2019/08/21	22	37.85	6	37.83	37.65	16	9,293	0.17%
2019/08/20	1	38.15	1	38.20	38.30	0	9,196	0.00%
2019/08/19	8	38.24	1	38.20	38.30	7	9,228	0.08%
2019/08/16	10	38.81	11	38.82	38.40	-1	9,282	-0.01%
2019/08/15	25	38.29	2	38.18	38.00	23	9,293	0.25%
2019/08/14	2	40.00	1	40.30	40.10	1	9,113	0.01%
2019/08/13	5	40.03	0	0.00	40.10	5	9,178	0.05%
2019/08/12	3	41.03	0	0.00	41.00	3	9,170	0.03%
2019/08/08	2	41.33	2	41.38	41.35	0	9,302	0.00%
2019/08/07	15	40.99	2	40.85	41.10	13	9,683	0.13%
2019/08/06	1	40.70	0	0.00	40.80	1	9,911	0.01%
2019/08/02	5	40.81	2	40.88	41.00	3	10,138	0.03%
2019/08/01	2	41.40	0	0.00	41.50	2	10,186	0.02%
2019/07/31	1	41.65	0	0.00	41.60	1	10,173	0.01%
2019/07/30	3	41.80	1	41.75	41.75	2	10,202	0.02%
2019/07/29	6	41.65	1	41.55	41.65	5	10,205	0.05%
2019/07/26	7	41.54	5	41.55	41.45	2	10,132	0.02%
2019/07/25	8	42.09	4	42.04	41.85	4	10,062	0.04%
2019/07/24	19	42.53	1	42.65	42.15	18	9,995	0.18%
2019/07/23	2	43.10	6	43.14	43.45	-4	9,924	-0.04%
2019/07/22	8	43.29	0	0.00	43.15	8	9,817	0.08%
2019/07/19	1	43.80	0.1	43.95	43.80	0.9	9,764	0.01%
2019/07/18	0	0.00	1	43.65	43.70	-1	9,798	-0.01%
2019/07/17	7	43.36	3	43.50	43.35	4	9,890	0.04%
2019/07/16	4	43.75	1	43.85	43.50	3	10,004	0.03%
2019/07/15	1	43.45	5	43.57	43.85	-4	10,165	-0.04%
2019/07/12	5	43.64	4	44.00	43.70	1	10,270	0.01%
2019/07/11	4	44.30	13	44.05	44.00	-9	10,293	-0.09%
2019/07/10	18	44.67	1	44.75	44.75	17	10,253	0.17%
2019/07/09	2	44.10	0	0.00	44.10	2	10,236	0.02%
2019/07/08	0	0.00	2	44.23	44.25	-2	10,295	-0.02%
2019/07/04	2	44.23	1	44.20	44.20	1	10,453	0.01%
2019/07/03	2	44.30	2	44.18	44.15	0	10,472	0.00%
2019/07/02	15	43.61	23	43.87	43.65	-8	10,439	-0.08%
2019/07/01	17	44.72	9	45.00	44.75	8	10,168	0.08%
2019/06/28	3	45.85	5	46.09	45.70	-2	10,042	-0.02%
2019/06/27	26	46.15	1.7	46.17	46.20	24.3	10,077	0.24%
2019/06/26	3	46.08	0	0.00	45.95	3	10,104	0.03%
2019/06/24	0	0.00	1	46.15	46.25	-1	10,138	-0.01%
2019/06/21	5	45.78	1	46.20	46.00	4	10,142	0.04%
2019/06/20	4	45.79	2	46.60	45.80	2	10,080	0.02%
2019/06/19	0	0.00	32	46.30	46.35	-32	10,084	-0.32%
2019/06/18	5	45.48	21	45.43	46.00	-16	10,240	-0.16%
2019/06/17	6.2	45.55	0	0.00	45.40	6.2	10,337	0.06%
2019/06/14	9	46.27	8.1	46.62	45.85	0.9	10,304	0.01%
2019/06/13	2	45.98	17.2	45.86	46.05	-15.2	10,226	-0.15%
2019/06/12	15	45.61	4	45.58	45.25	11	10,239	0.11%
2019/06/11	7	46.51	4.1	46.43	46.60	2.9	10,093	0.03%
2019/06/10	2	46.80	2	46.78	46.95	0	9,991	0.00%
2019/06/06	47.1	46.02	10	46.50	46.65	37.1	9,936	0.37%
2019/06/05	4	45.43	5	45.60	46.15	-1	9,787	-0.01%
2019/06/04	5	44.89	3	44.83	44.85	2	9,755	0.02%
2019/06/03	9.2	45.02	24	45.10	45.35	-14.8	9,809	-0.15%
2019/05/31	2	42.95	14	43.08	43.50	-12	9,778	-0.12%
2019/05/30	11	42.94	14	42.89	43.10	-3	9,951	-0.03%
2019/05/29	45.5	41.74	16	41.28	42.00	29.5	9,912	0.30%
2019/05/28	28	41.40	21	41.64	41.00	7	10,025	0.07%
2019/05/27	3	43.33	6.8	43.16	43.05	-3.8	9,964	-0.04%
2019/05/24	22	42.94	6	42.78	42.95	16	9,945	0.16%
2019/05/23	3	42.65	17	42.43	42.70	-14	9,844	-0.14%
2019/05/22	43	42.57	42.8	42.52	42.70	0.2	9,671	0.00%
2019/05/21	1.4	41.42	3	41.50	41.70	-1.6	9,494	-0.02%
2019/05/20	3	41.23	3	41.48	40.55	0	9,346	0.00%
2019/05/17	7	40.45	0	0.00	40.15	7	9,186	0.08%
2019/05/16	4	40.88	0.2	40.55	40.45	3.8	9,115	0.04%
2019/05/15	19	40.23	25	40.49	41.25	-6	9,035	-0.07%
2019/05/14	8	38.98	2	38.95	39.20	6	8,733	0.07%
2019/05/13	4.5	38.83	6	38.29	38.95	-1.5	8,592	-0.02%
2019/05/10	1	36.55	1	36.75	36.60	0	8,370	0.00%
2019/05/09	1	36.70	1	36.70	36.55	0	8,403	0.00%
2019/05/07	2	37.48	1	37.35	37.35	1	8,319	0.01%
2019/05/06	11	37.32	3	37.55	37.40	8	8,304	0.10%
2019/05/02	1	37.50	0	0.00	37.40	1	8,298	0.01%
2019/04/30	2	37.45	0	0.00	37.60	2	8,309	0.02%
2019/04/29	1	37.30	12	37.47	37.55	-11	8,304	-0.13%
2019/04/26	2	37.35	2	37.35	37.50	0	8,352	0.00%
2019/04/25	0	0.00	1	37.60	37.50	-1	8,360	-0.01%
2019/04/24	6	37.33	5	37.20	37.50	1	8,339	0.01%
2019/04/23	1	37.40	2.1	37.24	37.25	-1.1	8,386	-0.01%
2019/04/22	15	37.65	4	37.78	37.55	11	8,312	0.13%
2019/04/19	1	37.00	5.2	37.05	37.00	-4.2	8,162	-0.05%
2019/04/18	1	35.60	1	36.10	36.00	0	7,989	0.00%
2019/04/17	3	35.40	1	35.55	35.60	2	7,948	0.03%
2019/04/16	2	35.53	26	35.19	35.60	-24	7,872	-0.30%
2019/04/12	13	35.04	5	34.96	35.10	8	7,876	0.10%
2019/04/11	2	35.30	0	0.00	35.10	2	7,864	0.03%
2019/04/10	0	0.00	1	35.50	35.60	-1	7,800	-0.01%
2019/04/09	2	35.50	0	0.00	35.70	2	7,859	0.03%
2019/04/08	2	35.55	3	35.70	35.70	-1	7,903	-0.01%
2019/04/03	13	35.65	0	0.00	35.45	13	7,876	0.17%
2019/04/02	14	35.38	16	35.71	35.85	-2	7,927	-0.03%
2019/04/01	13	35.95	21	35.45	35.45	-8	7,849	-0.10%
2019/03/29	7	35.95	10.2	35.92	36.00	-3.2	7,748	-0.04%
2019/03/28	0	0.00	1	35.40	35.60	-1	7,759	-0.01%
2019/03/26	1	35.20	0	0.00	35.20	1	7,808	0.01%
2019/03/25	0	0.00	1	34.80	34.90	-1	7,861	-0.01%
2019/03/22	5	34.95	10	34.75	35.05	-5	7,862	-0.06%
2019/03/21	8	35.11	4	34.94	35.05	4	7,814	0.05%
2019/03/20	4	35.56	1	36.10	35.85	3	7,682	0.04%
2019/03/18	2	34.90	2	34.95	34.95	0	7,669	0.00%
2019/03/15	2	34.40	2	34.80	34.90	0	7,686	0.00%
2019/03/14	7	34.54	0	0.00	34.55	7	7,577	0.09%
2019/03/13	3	34.45	5	34.45	34.45	-2	7,578	-0.03%
2019/03/12	1	34.50	0	0.00	34.65	1	7,684	0.01%
2019/03/11	1	34.80	13	34.38	34.35	-12	7,725	-0.16%
2019/03/08	1	34.30	9	34.29	34.35	-8	7,967	-0.10%
2019/03/07	12	34.67	9	34.73	34.75	3	8,439	0.04%
2019/03/06	34	34.57	11	34.81	35.00	23	8,428	0.27%
2019/03/05	9.2	34.10	10.2	34.22	34.45	-1	8,237	-0.01%
2019/03/04	11	33.17	9	33.21	33.25	2	8,038	0.02%
2019/02/27	8	32.70	16.5	32.78	33.00	-8.5	8,031	-0.11%
2019/02/26	11	32.05	11	32.22	32.20	0	7,790	0.00%
2019/02/25	0	0.00	3	30.95	31.00	-3	7,650	-0.04%
2019/02/22	0	0.00	1	30.85	31.00	-1	7,732	-0.01%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	2	30.93	3	30.97	31.00	-1	8,001	-0.01%
2019/02/15	2	31.00	0	0.00	31.10	2	8,357	0.02%
2019/02/14	0	0.00	2	30.90	31.05	-2	8,407	-0.02%
2019/02/13	6	30.70	0.1	30.85	30.70	5.9	8,372	0.07%
2019/02/12	1	30.85	1	30.65	30.60	0	8,326	0.00%
2019/02/11	0	0.00	7	31.00	30.90	-7	8,344	-0.08%
2019/01/30	2	31.08	2.2	31.20	31.15	-0.2	8,698	0.00%
2019/01/28	1	30.95	1	30.95	30.95	0	8,594	0.00%
2019/01/25	1	30.80	0	0.00	30.85	1	8,675	0.01%
2019/01/24	0	0.00	1	30.80	30.90	-1	8,783	-0.01%
2019/01/23	1	30.80	0.1	30.90	30.80	0.9	8,901	0.01%
2019/01/22	1	30.95	0	0.00	30.90	1	9,289	0.01%
2019/01/21	2	30.85	2.3	30.94	30.95	-0.3	9,736	0.00%
2019/01/18	8	30.78	0	0.00	30.95	8	9,947	0.08%
2019/01/16	1	30.95	0	0.00	30.90	1	10,165	0.01%
2019/01/15	5	30.95	10	31.14	31.05	-5	10,457	-0.05%
2019/01/14	0	0.00	6	30.75	30.65	-6	10,422	-0.06%
2019/01/10	7	30.85	50	30.80	30.85	-43	10,842	-0.40%
2019/01/09	0	0.00	2	30.80	30.80	-2	10,863	-0.02%
2019/01/08	0	0.00	1	30.50	30.50	-1	10,876	-0.01%
2019/01/03	12	29.92	0	0.00	30.20	12	11,275	0.11%
2019/01/02	0	0.00	1	30.60	30.20	-1	11,309	-0.01%
2018/12/28	2	30.23	1	30.50	30.55	1	11,396	0.01%
2018/12/27	1	30.05	6	30.09	30.15	-5	11,526	-0.04%
2018/12/26	29	29.70	40	29.70	29.60	-11	11,643	-0.09%
2018/12/25	8.3	30.08	6	30.11	29.90	2.3	11,699	0.02%
2018/12/24	0	0.00	11	30.60	30.55	-11	11,796	-0.09%
2018/12/22	23	30.60	0	0.00	30.55	23	11,966	0.19%
2018/12/21	9	30.60	0	0.00	30.70	9	12,358	0.07%
2018/12/20	2	30.53	0	0.00	30.60	2	12,439	0.02%
2018/12/19	25.3	30.65	16	30.63	30.75	9.3	12,609	0.07%
2018/12/18	6	31.03	1	30.90	30.70	5	12,853	0.04%
2018/12/14	5	30.90	0	0.00	30.75	5	12,925	0.04%
2018/12/13	0	0.00	69	30.85	30.85	-69	12,911	-0.53%
2018/12/12	23	30.37	0	0.00	30.35	23	12,868	0.18%
2018/12/11	24	30.21	2	30.20	30.15	22	12,726	0.17%
2018/12/10	15.5	30.17	17	30.18	30.15	-1.5	12,583	-0.01%
2018/12/07	6	30.60	1	30.65	30.55	5	12,512	0.04%
2018/12/06	49	30.75	1	31.10	30.55	48	12,552	0.38%
2018/12/05	1	30.90	0	0.00	31.00	1	12,475	0.01%
2018/12/04	2	31.35	0	0.00	31.35	2	12,369	0.02%
2018/12/03	11	31.54	131	31.16	31.45	-120	12,293	-0.98%	大賣/鉅額交易
2018/11/30	273	31.45	147	32.07	30.90	126	12,015	1.05%	大買/大賣/鉅額交易
2018/11/29	4	30.96	8	30.80	30.85	-4	11,377	-0.04%
2018/11/28	4	31.08	1	31.00	31.10	3	11,210	0.03%
2018/11/27	2	30.88	0	0.00	30.85	2	11,055	0.02%
2018/11/26	4	31.25	4	31.48	31.20	0	10,979	0.00%
2018/11/23	1	31.80	4	31.85	31.85	-3	10,832	-0.03%
2018/11/22	6.7	31.83	18	31.63	31.70	-11.3	10,775	-0.10%
2018/11/21	18.1	32.91	43	32.94	32.60	-24.9	10,602	-0.23%
2018/11/20	3	32.93	0	0.00	33.10	3	10,498	0.03%
2018/11/19	4	32.93	12	33.11	32.85	-8	10,461	-0.08%
2018/11/16	6	32.40	48	32.49	32.55	-42	10,410	-0.40%
2018/11/15	3	32.17	0	0.00	31.90	3	10,355	0.03%
2018/11/14	12	31.87	4	31.88	32.00	8	10,300	0.08%
2018/11/13	12	31.30	4	31.31	31.30	8	10,161	0.08%
2018/11/12	3	31.33	2	31.33	31.35	1	10,092	0.01%
2018/11/09	1	31.05	1	31.20	31.10	0	10,032	0.00%
2018/11/08	2	30.85	17	30.86	30.95	-15	10,009	-0.15%
2018/11/07	9.2	31.56	42	31.55	31.15	-32.8	9,901	-0.33%
2018/11/06	1	30.30	1	30.40	30.30	0	9,557	0.00%
2018/11/05	0	0.00	1	30.55	30.55	-1	9,609	-0.01%
2018/11/02	3	30.35	6	30.40	30.55	-3	9,579	-0.03%
2018/11/01	7	30.31	1	30.05	30.00	6	9,521	0.06%
2018/10/31	9	30.54	30	30.43	30.70	-21	9,368	-0.22%
2018/10/30	65	30.77	96	30.29	30.35	-31	9,227	-0.34%
2018/10/29	26.2	29.69	47	30.23	30.90	-20.8	8,839	-0.24%
2018/10/26	55	29.59	14	29.60	29.50	41	8,379	0.49%
2018/10/25	7	29.27	2	28.85	28.85	5	8,182	0.06%
2018/10/24	31	29.19	34	29.09	29.25	-3	8,066	-0.04%
2018/10/23	272	29.77	265	29.83	29.05	7	8,025	0.09%	大買/大賣/
2018/10/22	1	29.30	0	0.00	29.15	1	7,724	0.01%
2018/10/19	13	29.50	11	29.37	29.05	2	7,663	0.03%
2018/10/18	4	29.16	19.5	29.33	29.60	-15.5	7,530	-0.21%
2018/10/17	0	0.00	1	28.05	27.70	-1	7,206	-0.01%
2018/10/16	4	27.70	1	28.00	27.85	3	7,181	0.04%
2018/10/15	2	27.43	2	27.55	27.40	0	7,120	0.00%
2018/10/12	1	28.55	1	28.20	28.40	0	7,056	0.00%
2018/10/11	4	27.36	1	27.10	27.05	3	6,948	0.04%
2018/10/09	3	28.45	0	0.00	28.50	3	6,786	0.04%
2018/10/05	8	28.17	6	28.45	28.35	2	6,666	0.03%
2018/10/04	1.5	29.00	2	29.10	28.95	-0.5	6,444	-0.01%
2018/10/03	5	29.93	6	29.75	29.80	-1	6,320	-0.02%
2018/10/02	5	30.30	5	29.53	29.50	0	6,271	0.00%
2018/10/01	21	30.49	2	30.43	30.25	19	6,159	0.31%
2018/09/28	9	29.82	18	29.88	29.90	-9	6,166	-0.15%
2018/09/27	1	28.75	31	28.72	29.00	-30	6,027	-0.50%
2018/09/26	2	28.75	105	28.02	28.55	-103	5,961	-1.73%	大賣/鉅額交易
2018/09/25	80	27.88	104	27.80	28.05	-24	5,714	-0.42%	大賣/
2018/09/21	0	0.00	35	26.92	26.95	-35	5,414	-0.65%
2018/09/20	3	26.27	17	26.39	26.50	-14	5,337	-0.26%
2018/09/18	2	26.10	2.7	25.94	26.10	-0.7	5,183	-0.01%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/13	0	0.00	3	25.85	25.85	-3	5,079	-0.06%
2018/09/11	1	25.50	5	25.50	25.50	-4	4,969	-0.08%
2018/09/10	2	25.50	2	25.30	25.50	0	4,982	0.00%
2018/09/07	1	25.45	5	25.46	25.55	-4	4,997	-0.08%
2018/08/28	0	0.00	1	26.00	26.00	-1	4,641	-0.02%
2018/08/27	0	0.00	1	26.15	26.15	-1	4,598	-0.02%
2018/08/23	11	25.71	0	0.00	26.10	11	4,819	0.23%
2018/08/22	0	0.00	32	25.85	26.00	-32	4,732	-0.68%
2018/08/21	1	25.40	0	0.00	25.50	1	4,563	0.02%
2018/08/20	1	25.20	5	25.25	25.20	-4	4,507	-0.09%
2018/08/17	5	25.15	0	0.00	25.15	5	4,531	0.11%
2018/08/16	0.2	25.00	4	25.00	25.00	-3.8	4,539	-0.08%
2018/08/15	0	0.00	2	25.15	25.20	-2	4,524	-0.04%
2018/08/13	0	0.00	44	25.55	25.10	-44	4,479	-0.98%
2018/08/10	0	0.00	2	25.05	25.25	-2	4,372	-0.05%
2018/08/08	0	0.00	9	24.81	25.05	-9	4,309	-0.21%
2018/08/07	0	0.00	1	24.60	24.60	-1	4,316	-0.02%
2018/08/06	1	24.80	0	0.00	24.60	1	4,374	0.02%
2018/08/01	1	24.50	1	24.55	24.60	0	4,348	0.00%
2018/07/31	0	0.00	1	24.75	24.85	-1	4,281	-0.02%
2018/07/30	1	25.10	0	0.00	25.10	1	4,176	0.02%
2018/07/27	2	25.00	2	25.00	25.00	0	4,077	0.00%
2018/07/25	0	0.00	5	25.00	25.05	-5	4,044	-0.12%
2018/07/24	0	0.00	2	25.08	25.10	-2	4,032	-0.05%
2018/07/20	0	0.00	30	25.15	25.15	-30	4,010	-0.75%
2018/07/18	1	25.10	0	0.00	25.10	1	3,933	0.03%
2018/07/17	0	0.00	2	25.10	25.15	-2	3,878	-0.05%
2018/07/13	0	0.00	3.4	24.39	24.50	-3.4	3,724	-0.09%
2018/07/12	1	24.35	2	24.40	24.35	-1	3,683	-0.03%
2018/07/10	0	0.00	2	24.38	24.45	-2	3,628	-0.06%
2018/07/05	0	0.00	2	24.10	24.30	-2	3,275	-0.06%
2018/07/03	1	23.50	0	0.00	23.60	1	2,900	0.03%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	6	23.87	23.90	-6	2,896	-0.21%
2018/06/22	0	0.00	1	23.60	23.50	-1	2,797	-0.04%
2018/06/15	0	0.00	2.2	23.73	24.10	-2.2	2,748	-0.08%
2018/06/12	0	0.00	0.8	23.45	23.55	-0.8	2,732	-0.03%
2018/06/07	0	0.00	15	23.75	23.85	-15	2,755	-0.54%
2018/06/06	0	0.00	10	23.80	23.85	-10	2,759	-0.36%
2018/06/05	1	23.90	4	23.80	23.80	-3	2,758	-0.11%
2018/06/04	0	0.00	1	23.65	23.90	-1	2,749	-0.04%
2018/06/01	1	23.25	0	0.00	23.55	1	2,739	0.04%
2018/05/31	1	23.40	2	23.15	23.15	-1	2,696	-0.04%
2018/05/29	0	0.00	2	23.88	23.90	-2	2,348	-0.09%
2018/05/25	1	23.95	1	23.90	23.95	0	2,352	0.00%
2018/05/24	2	23.85	1	23.95	23.95	1	2,299	0.04%
2018/05/23	0	0.00	10	23.80	23.75	-10	2,277	-0.44%
2018/05/21	2	23.75	0	0.00	23.80	2	2,281	0.09%
2018/05/17	0	0.00	2	23.45	23.40	-2	2,309	-0.09%
2018/05/16	0.2	23.30	1	23.35	23.40	-0.8	2,301	-0.03%
2018/05/15	1	23.60	4	23.53	23.40	-3	2,352	-0.13%
2018/05/14	1	23.00	6	23.20	23.35	-5	2,391	-0.21%
2018/05/09	0	0.00	1	22.40	22.40	-1	2,295	-0.04%
2018/05/08	2	22.40	0	0.00	22.35	2	2,305	0.09%
2018/05/07	1	22.45	0	0.00	22.40	1	2,311	0.04%
2018/05/03	0	0.00	28	22.60	22.50	-28	2,346	-1.19%
2018/05/02	1	22.75	0	0.00	22.85	1	2,357	0.04%
2018/04/25	0	0.00	1	22.60	22.60	-1	2,311	-0.04%
2018/04/20	0	0.00	2	22.98	23.05	-2	2,366	-0.08%
2018/04/18	0	0.00	4	23.10	23.00	-4	2,395	-0.17%
2018/04/17	1	23.00	11	23.17	23.20	-10	2,387	-0.42%
2018/04/13	2	22.80	0	0.00	22.85	2	2,343	0.09%
2018/04/11	0	0.00	2	22.65	22.60	-2	2,335	-0.09%
2018/04/09	3	22.35	0	0.00	22.50	3	2,356	0.13%
2018/04/02	3	22.40	0	0.00	22.40	3	2,376	0.13%
2018/03/27	9	22.62	1	22.60	22.55	8	2,382	0.34%
2018/03/26	1	22.45	0	0.00	22.60	1	2,378	0.04%
2018/03/20	0	0.00	1	22.75	22.80	-1	2,370	-0.04%
2018/03/19	4	22.90	1	22.90	22.85	3	2,367	0.13%
2018/03/16	2	22.75	0	0.00	22.90	2	2,383	0.08%
2018/03/14	1	22.80	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	17	22.66	22.75	-17	2,364	-0.72%
2018/03/09	0	0.00	25	22.49	22.45	-25	2,366	-1.06%
2018/03/08	2	22.40	0	0.00	22.45	2	2,379	0.08%
2018/03/07	15	22.35	0	0.00	22.35	15	2,374	0.63%
2018/03/06	0	0.00	15	22.35	22.25	-15	2,385	-0.63%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/03/01	0	0.00	2	22.80	22.65	-2	2,456	-0.08%
2018/02/26	18	22.85	1	22.85	22.65	17	2,444	0.70%
2018/02/22	6	22.68	0	0.00	22.70	6	2,508	0.24%
2018/02/12	10	21.84	0	0.00	21.85	10	2,607	0.38%
2018/02/09	5	21.81	40	21.50	21.85	-35	2,588	-1.35%
2018/02/08	2	22.28	0	0.00	22.30	2	2,595	0.08%
2018/02/07	1	22.50	0	0.00	22.35	1	2,598	0.04%
2018/02/06	9	22.70	0	0.00	22.35	9	2,537	0.35%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/31	0	0.00	1	23.70	23.85	-1	2,504	-0.04%
2018/01/26	1	23.90	0	0.00	23.90	1	2,481	0.04%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/24	3	23.80	1.2	23.81	23.85	1.8	2,464	0.07%
2018/01/23	0	0.00	2	23.85	23.85	-2	2,466	-0.08%
2018/01/22	5	23.80	1	23.80	23.80	4	2,478	0.16%
2018/01/19	7	23.91	0	0.00	23.85	7	2,480	0.28%
2018/01/18	6	24.00	2	24.05	23.95	4	2,466	0.16%
2018/01/17	0	0.00	5	23.94	24.00	-5	2,446	-0.20%
2018/01/15	0.4	23.80	0	0.00	23.80	0.4	2,548	0.02%
2018/01/12	61	23.85	66	23.80	23.75	-5	2,540	-0.20%
2018/01/11	3	23.67	0	0.00	23.70	3	2,519	0.12%
2018/01/10	2	23.65	0	0.00	23.80	2	2,517	0.08%
2018/01/09	0	0.00	7	23.65	23.70	-7	2,511	-0.28%
2018/01/08	3	23.60	0	0.00	23.60	3	2,558	0.12%
2018/01/04	0	0.00	10	23.60	23.70	-10	2,605	-0.38%
2018/01/02	4	23.60	0	0.00	23.65	4	2,722	0.15%