台灣高鐵 (2633)-元大-斗六券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.1	28.74	0	0.00	28.60	6.1	2,890	0.21%
2024/11/20	2	28.73	0	0.00	28.95	2	2,892	0.07%
2024/11/19	4	28.80	2	29.00	28.90	2	2,905	0.07%
2024/11/18	0	0.00	0.7	29.00	28.95	-0.7	2,940	-0.02%
2024/11/13	4	28.53	0	0.00	28.50	4	3,149	0.13%
2024/11/12	4.1	28.56	0	0.00	28.80	4.1	3,168	0.13%
2024/11/11	2	28.70	1	28.75	28.80	1	3,133	0.03%
2024/11/08	7	28.84	0	0.00	28.80	7	3,141	0.22%
2024/11/07	3	28.85	0	0.00	28.90	3	3,181	0.09%
2024/11/06	5	28.95	5	29.00	29.00	0	3,182	0.00%
2024/11/04	0	0.00	0.8	29.00	29.20	-0.8	3,274	-0.02%
2024/11/01	5	28.90	0	0.00	28.90	5	3,380	0.15%
2024/10/30	2.5	29.02	0	0.00	29.15	2.5	3,390	0.07%
2024/10/29	6	28.96	10	28.95	29.15	-4	3,375	-0.12%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/23	0	0.00	20	29.10	29.10	-20	3,495	-0.57%
2024/10/22	1	29.15	0	0.00	29.10	1	3,528	0.03%
2024/10/21	0	0.00	10	29.30	29.25	-10	3,617	-0.28%
2024/10/18	0.1	29.25	20	29.20	29.35	-19.9	3,712	-0.54%
2024/10/17	1	29.10	4	29.11	29.05	-3	3,790	-0.08%
2024/10/16	0.1	29.20	0.6	29.15	29.05	-0.5	3,860	-0.01%
2024/10/15	0.1	29.30	1.3	29.20	29.25	-1.2	3,928	-0.03%
2024/10/14	1	29.10	1.7	29.20	29.20	-0.7	4,003	-0.02%
2024/10/11	1	29.35	1	29.20	29.20	0	4,082	0.00%
2024/10/09	0.1	29.30	0	0.00	29.10	0.1	4,114	0.00%
2024/10/07	3	29.37	1	29.40	29.30	2	4,140	0.05%
2024/10/04	5	29.39	1	29.30	29.50	4	4,140	0.10%
2024/10/01	5	29.45	0	0.00	29.65	5	4,131	0.12%
2024/09/30	0	0.00	6	29.73	29.60	-6	4,165	-0.14%
2024/09/27	7	29.55	1	29.65	29.70	6	4,218	0.14%
2024/09/26	1	29.65	21	29.65	29.65	-20	4,241	-0.47%
2024/09/24	6	29.57	0	0.00	29.65	6	4,446	0.13%
2024/09/23	1	29.60	3	29.73	29.80	-2	4,542	-0.04%
2024/09/20	1	29.45	2.3	29.55	29.80	-1.3	4,594	-0.03%
2024/09/19	1	29.55	0	0.00	29.50	1	4,479	0.02%
2024/09/18	3	29.52	0	0.00	29.65	3	4,495	0.07%
2024/09/12	0	0.00	7	29.57	29.70	-7	4,638	-0.15%
2024/09/11	2.2	29.36	1	29.60	29.30	1.2	4,623	0.03%
2024/09/10	0.1	29.30	0	0.00	29.35	0.1	4,581	0.00%
2024/09/09	2.4	29.07	4	29.17	29.10	-1.6	4,588	-0.04%
2024/09/06	2	29.08	2	29.35	29.40	0	4,580	0.00%
2024/09/05	1	29.10	3	29.17	29.00	-2	4,604	-0.04%
2024/09/04	8	29.04	4	29.14	29.00	4	4,627	0.09%
2024/09/03	2	29.43	0	0.00	29.35	2	4,596	0.04%
2024/09/02	2	29.63	0	0.00	29.50	2	4,593	0.04%
2024/08/29	0	29.45	0	0.00	29.40	0	4,529	0.00%
2024/08/28	3	29.45	0	0.00	29.50	3	4,537	0.07%
2024/08/23	0	0.00	0.3	29.60	29.35	-0.3	4,758	-0.01%
2024/08/20	0.1	29.80	0	0.00	29.65	0.1	4,842	0.00%
2024/08/19	1	29.90	0	0.00	29.80	1	4,858	0.02%
2024/08/16	0.2	30.00	2	30.03	29.85	-1.9	4,806	-0.04%
2024/08/14	0	0.00	13	29.35	29.45	-13	4,686	-0.28%
2024/08/13	0	0.00	2	29.25	29.20	-2	4,684	-0.04%
2024/08/12	2	29.28	0	0.00	29.30	2	4,732	0.04%
2024/08/09	0.3	29.35	0	0.00	29.20	0.3	4,805	0.01%
2024/08/08	0.3	29.25	0	0.00	29.00	0.3	4,819	0.01%
2024/08/07	0.3	29.45	0	0.00	29.30	0.3	4,840	0.01%
2024/08/06	2	29.10	0	0.00	29.05	2	4,801	0.04%
2024/08/05	7.3	29.02	1.4	28.90	28.90	6	4,734	0.13%
2024/08/02	0.1	29.85	0	0.00	29.85	0.1	4,647	0.00%
2024/07/31	2	29.75	2	29.93	29.75	0	4,695	0.00%
2024/07/29	1	29.80	4	29.83	29.90	-3	4,659	-0.06%
2024/07/26	6.1	29.60	0	0.00	29.75	6.1	4,638	0.13%
2024/07/23	1.3	29.70	0	0.00	29.90	1.3	4,636	0.03%
2024/07/22	0.3	29.70	0	0.00	29.65	0.3	4,614	0.01%
2024/07/19	2.2	29.55	0	0.00	29.65	2.2	4,545	0.05%
2024/07/18	3.5	29.64	5	29.77	29.90	-1.5	4,470	-0.03%
2024/07/17	3.3	29.75	0.1	29.85	29.60	3.2	4,396	0.07%
2024/07/16	1.3	29.78	8	29.86	29.85	-6.7	4,374	-0.15%
2024/07/15	15.2	30.75	1	31.00	30.65	14.2	4,375	0.32%
2024/07/12	1.3	30.45	6.4	30.68	30.75	-5	4,288	-0.12%
2024/07/11	0.3	30.60	5.2	30.53	30.55	-4.9	4,246	-0.12%
2024/07/09	0	0.00	0.7	30.65	30.70	-0.7	4,278	-0.02%
2024/07/08	0	0.00	2	30.65	30.75	-2	4,281	-0.05%
2024/07/05	0	0.00	9	30.77	30.70	-9	4,264	-0.21%
2024/07/04	0	0.00	6	30.58	30.65	-6	4,245	-0.14%
2024/07/03	0	0.00	45	30.41	30.40	-45	4,217	-1.07%
2024/07/02	0.3	30.30	5	30.50	30.40	-4.7	4,142	-0.11%
2024/07/01	0	0.00	4.2	30.60	30.40	-4.2	4,096	-0.10%
2024/06/28	0	0.00	1	30.50	30.40	-1	4,024	-0.02%
2024/06/26	0.3	30.05	0	0.00	29.90	0.3	3,822	0.01%
2024/06/25	0	0.00	1	30.10	30.05	-1	3,818	-0.03%
2024/06/24	0.3	30.05	1	29.85	30.05	-0.7	3,806	-0.02%
2024/06/21	1	30.10	21	29.94	29.95	-20	3,817	-0.52%
2024/06/20	0	0.00	2	29.95	29.95	-2	3,784	-0.05%
2024/06/19	1	29.85	1.3	29.99	29.85	-0.3	3,778	-0.01%
2024/06/17	2	29.93	0	0.00	29.90	2	3,734	0.05%
2024/06/13	1.1	29.85	0	0.00	29.80	1.1	3,825	0.03%
2024/06/12	15.3	29.80	0	0.00	29.80	15.3	4,025	0.38%
2024/06/11	6	29.97	4	29.85	29.80	2	4,030	0.05%
2024/06/07	0.1	30.10	40	30.05	30.15	-39.9	4,066	-0.98%
2024/06/06	10.4	29.86	3	29.95	30.00	7.4	4,074	0.18%
2024/06/05	0.3	30.00	0	0.00	29.80	0.3	4,088	0.01%
2024/06/04	0.3	29.90	0.2	29.95	29.80	0.1	4,067	0.00%
2024/06/03	0.3	30.05	0	0.00	30.00	0.3	4,057	0.01%
2024/05/30	1.1	29.75	0	0.00	29.65	1.1	3,994	0.03%
2024/05/29	5.1	30.00	0	0.00	29.85	5.1	3,949	0.13%
2024/05/28	0.3	30.05	10	30.00	30.00	-9.7	3,945	-0.25%
2024/05/24	4	30.05	0	0.00	30.05	4	4,010	0.10%
2024/05/23	23.1	30.19	0	0.00	30.10	23.1	3,981	0.58%
2024/05/22	0.2	30.35	0	0.00	30.40	0.2	3,938	0.00%
2024/05/21	2.1	30.21	1	30.60	30.15	1.1	3,956	0.03%
2024/05/20	0	0.00	2	30.58	30.55	-2	3,914	-0.05%
2024/05/16	0	30.40	0	0.00	30.45	0	3,879	0.00%
2024/05/15	5	30.40	1.2	30.35	30.35	3.8	3,835	0.10%
2024/05/14	1	30.40	0	0.00	30.40	1	3,823	0.03%
2024/05/13	1	30.40	0	0.00	30.50	1	3,764	0.03%
2024/05/10	0.2	30.20	0	0.00	30.35	0.2	3,707	0.01%
2024/05/09	3	30.30	0	0.00	30.25	3	3,692	0.08%
2024/05/08	2	30.35	0	0.00	30.35	2	3,694	0.05%
2024/05/07	1	30.35	1.1	30.55	30.35	-0.1	3,657	0.00%
2024/05/06	3	30.40	43.5	30.27	30.50	-40.5	3,629	-1.12%
2024/05/03	0	0.00	9	30.05	30.05	-9	3,529	-0.26%
2024/05/02	5	30.10	2	30.05	30.05	3	3,534	0.08%
2024/04/30	7.1	29.95	0	0.00	29.90	7.1	3,506	0.20%
2024/04/24	1	29.85	0	0.00	29.85	1	3,461	0.03%
2024/04/22	1	29.95	3	29.90	29.95	-2	3,554	-0.06%
2024/04/19	2.1	29.33	1	29.65	29.30	1.1	3,489	0.03%
2024/04/17	5	29.60	0	0.00	29.60	5	3,350	0.15%
2024/04/16	0	29.75	0	0.00	29.55	0	3,313	0.00%
2024/04/15	0	0.00	1	30.00	30.00	-1	3,219	-0.03%
2024/04/10	0	0.00	10.1	30.10	30.15	-10.1	3,216	-0.31%
2024/04/09	0	0.00	10.1	30.10	30.10	-10.1	3,224	-0.31%
2024/04/03	0	0.00	1	29.95	29.95	-1	3,240	-0.03%
2024/04/02	0	0.00	0.2	30.15	30.15	-0.2	3,267	-0.01%
2024/04/01	0	0.00	0.8	30.22	30.20	-0.8	3,275	-0.02%
2024/03/28	0	0.00	23	30.17	30.15	-23	3,256	-0.71%
2024/03/27	0	0.00	2	30.10	30.00	-2	3,220	-0.06%
2024/03/25	1	30.15	0	0.00	30.10	1	3,182	0.03%
2024/03/22	0.2	30.00	0	0.00	29.95	0.2	3,154	0.01%
2024/03/21	0	0.00	2	29.95	29.95	-2	3,144	-0.06%
2024/03/20	2	29.85	0	0.00	29.75	2	3,177	0.06%
2024/03/19	11.1	29.87	0	0.00	29.80	11.1	3,187	0.35%
2024/03/18	3	30.20	0	0.00	30.25	3	3,123	0.10%
2024/03/15	0	0.00	5	29.70	30.35	-5	3,112	-0.16%
2024/03/11	0.1	30.00	1.2	30.07	29.90	-1.1	2,816	-0.04%
2024/03/08	0	0.00	1	29.70	29.90	-1	2,815	-0.04%
2024/03/07	0.1	29.80	0	0.00	29.70	0.1	2,803	0.00%
2024/03/06	2	29.78	4	29.88	29.70	-2	2,766	-0.07%
2024/03/01	1	30.00	4	30.00	29.90	-3	2,870	-0.10%
2024/02/29	2	29.90	11	29.87	30.20	-9	2,824	-0.32%
2024/02/27	2	29.45	0	0.00	29.50	2	2,689	0.07%
2024/02/26	2.1	29.45	0	0.00	29.50	2.1	2,685	0.08%
2024/02/23	0	29.45	10	29.45	29.40	-10	2,687	-0.37%
2024/02/22	4	29.31	0	0.00	29.35	4	2,713	0.15%
2024/02/21	0.1	29.55	0	0.00	29.45	0.1	2,677	0.00%
2024/02/19	1	29.45	0	29.55	29.50	1	2,694	0.04%
2024/02/16	4	29.38	0	0.00	29.45	4	2,726	0.15%
2024/02/15	4	29.60	0	0.00	29.35	4	2,717	0.15%
2024/02/05	4	29.75	0	0.00	29.75	4	2,630	0.15%
2024/02/02	2	29.80	2	29.80	29.85	0	2,619	0.00%
2024/02/01	1	29.70	0	0.00	29.75	1	2,651	0.04%
2024/01/31	10	29.60	0	0.00	29.55	10	2,660	0.38%
2024/01/30	0	29.75	0	0.00	29.70	0	2,649	0.00%
2024/01/29	1	29.75	0	0.00	29.80	1	2,681	0.04%
2024/01/24	0	0.00	0.2	29.75	29.75	-0.2	2,697	-0.01%
2024/01/23	0.1	29.78	0	0.00	29.80	0.1	2,721	0.00%
2024/01/22	2.2	29.61	5	29.60	29.70	-2.8	2,807	-0.10%
2024/01/18	10	29.35	0	0.00	29.35	10	2,973	0.34%
2024/01/17	6.3	29.39	0	0.00	29.30	6.3	2,977	0.21%
2024/01/16	9.2	29.93	0	0.00	29.85	9.2	2,909	0.32%
2024/01/11	0	0.00	0	30.20	30.05	0	2,994	0.00%
2024/01/10	0	30.05	0.4	30.10	30.10	-0.3	3,018	-0.01%
2024/01/09	0.1	30.15	6.5	30.10	30.05	-6.4	3,037	-0.21%
2024/01/05	8.2	30.03	1	30.00	30.15	7.2	3,060	0.23%
2024/01/04	0	30.50	0	0.00	30.35	0	3,048	0.00%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	0	0.00	6	30.70	30.80	-6	3,088	-0.19%
2023/12/28	0.3	30.50	1	30.65	30.65	-0.8	3,101	-0.02%
2023/12/26	2	30.40	0.4	30.30	30.45	1.6	3,073	0.05%
2023/12/25	0.5	30.35	0	0.00	30.35	0.5	3,063	0.02%
2023/12/22	2	30.15	0	30.25	30.15	2	3,060	0.06%
2023/12/20	0.2	30.16	0	0.00	30.30	0.2	3,053	0.01%
2023/12/19	0	0.00	1	30.05	30.15	-1	3,049	-0.03%
2023/12/18	0	0.00	1.1	30.26	30.15	-1.1	3,105	-0.04%
2023/12/15	0.2	30.35	2	30.40	30.40	-1.8	3,095	-0.06%
2023/12/14	4.3	30.52	3	30.45	30.40	1.3	3,068	0.04%
2023/12/13	8.4	30.39	0	0.00	30.40	8.4	3,054	0.28%
2023/12/12	0.6	30.42	0	0.00	30.60	0.6	3,255	0.02%
2023/12/11	4.4	30.43	0	0.00	30.45	4.4	3,327	0.13%
2023/12/08	2	30.20	0.1	30.25	30.20	1.9	3,341	0.06%
2023/12/06	0	30.20	0	0.00	30.10	0	3,347	0.00%
2023/12/05	2	30.05	2	30.13	30.15	0	3,348	0.00%
2023/12/04	1	30.05	0	0.00	30.00	1	3,339	0.03%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/29	3	29.85	0	0.00	29.85	3	3,341	0.09%
2023/11/28	1	29.85	1.2	30.12	30.15	-0.2	3,297	-0.01%
2023/11/27	0	30.00	0	0.00	29.85	0	3,346	0.00%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/22	6	30.28	0	0.00	30.35	6	3,319	0.18%
2023/11/21	0	30.40	0.1	30.36	30.40	-0.1	3,343	0.00%
2023/11/17	1	30.35	0.3	30.31	30.30	0.7	3,289	0.02%
2023/11/16	0	0.00	0.2	30.24	30.30	-0.2	3,254	0.00%
2023/11/13	5	30.00	0	0.00	30.00	5	3,223	0.16%
2023/11/10	0.1	29.95	5	29.90	29.90	-4.9	3,229	-0.15%
2023/11/09	4	29.96	0	0.00	29.85	4	3,244	0.12%
2023/11/08	2	30.15	0	0.00	30.25	2	3,278	0.06%
2023/11/07	0	0.00	0	30.20	30.25	0	3,267	0.00%
2023/11/06	0.1	30.20	2	30.05	30.15	-1.9	3,295	-0.06%
2023/11/03	0	0.00	2	29.80	29.90	-2	3,264	-0.06%
2023/11/02	3	29.70	0	0.00	29.70	3	3,274	0.09%
2023/10/30	0	29.40	0	0.00	29.60	0	3,424	0.00%
2023/10/27	1	29.15	0	0.00	29.25	1	3,355	0.03%
2023/10/26	8	29.19	0	0.00	29.15	8	3,287	0.24%
2023/10/25	0	0.00	4	29.51	29.65	-4	3,193	-0.13%
2023/10/24	0	0.00	0.5	29.67	29.40	-0.5	3,171	-0.02%
2023/10/23	1	29.55	1	29.50	29.50	0	3,143	0.00%
2023/10/20	0	0.00	0.3	29.80	29.60	-0.3	3,131	-0.01%
2023/10/18	1	30.10	0.7	30.40	30.20	0.3	3,075	0.01%
2023/10/17	0	0.00	1.1	30.35	30.35	-1.1	3,067	-0.04%
2023/10/16	0	0.00	0.5	30.30	30.30	-0.5	3,084	-0.02%
2023/10/13	1	30.45	0.2	30.50	30.40	0.8	3,125	0.03%
2023/10/12	2.1	30.30	0	0.00	30.45	2.1	3,158	0.07%
2023/10/11	0.1	30.15	0.5	30.15	30.30	-0.4	3,146	-0.01%
2023/10/05	0	0.00	0.6	30.00	29.85	-0.6	3,196	-0.02%
2023/10/04	1.1	29.90	0	0.00	29.85	1.1	3,229	0.03%
2023/10/03	0.1	30.17	3	30.08	30.05	-2.9	3,253	-0.09%
2023/10/02	1.1	30.11	0	0.00	30.30	1.1	3,350	0.03%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/27	0.1	30.05	0	0.00	29.90	0.1	3,463	0.00%
2023/09/26	0.2	30.16	0	0.00	30.10	0.2	3,486	0.01%
2023/09/25	0.2	30.23	0	0.00	30.10	0.2	3,509	0.00%
2023/09/22	3	30.00	0	0.00	30.10	3	3,581	0.08%
2023/09/21	11.3	29.88	0	0.00	29.85	11.3	3,596	0.31%
2023/09/19	1	30.36	0	0.00	30.20	1	3,584	0.03%
2023/09/18	1.1	30.71	0	0.00	30.55	1.1	3,576	0.03%
2023/09/15	1.1	31.10	2.4	30.84	30.80	-1.3	3,581	-0.04%
2023/09/14	0.2	30.35	2	30.45	30.55	-1.8	3,402	-0.05%
2023/09/13	0.1	30.30	0	0.00	30.25	0.1	3,336	0.00%
2023/09/12	0	0.00	0.8	29.90	29.90	-0.8	3,339	-0.02%
2023/09/11	0.2	29.80	0	0.00	29.80	0.2	3,355	0.01%
2023/09/07	1	29.65	1	29.60	29.60	0	3,424	0.00%
2023/09/06	0	29.70	0	0.00	29.55	0	3,467	0.00%
2023/09/05	5	29.35	0	0.00	29.75	5	3,470	0.14%
2023/09/04	0	30.00	0	0.00	29.80	0	3,419	0.00%
2023/09/01	0	0.00	1	29.95	29.95	-1	3,435	-0.03%
2023/08/30	0	0.00	2	29.85	29.90	-2	3,408	-0.06%
2023/08/28	2	29.70	3	29.65	29.50	-1	3,485	-0.03%
2023/08/25	1	30.00	3	29.77	29.85	-2	3,678	-0.05%
2023/08/24	0	29.65	0	0.00	29.60	0	3,689	0.00%
2023/08/21	1	29.55	0	0.00	29.40	1	3,887	0.03%
2023/08/15	0.5	29.45	0	0.00	29.20	0.5	4,134	0.01%
2023/08/14	24	29.37	0	0.00	29.25	24	4,345	0.55%
2023/08/11	3	29.72	0	0.00	29.80	3	4,642	0.06%
2023/08/10	40	29.69	1	29.70	29.70	39	4,863	0.80%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/08	0.1	30.10	0	0.00	29.95	0.1	5,046	0.00%
2023/08/07	7	29.77	1	29.75	29.90	6	5,030	0.12%
2023/08/04	50	29.80	0	0.00	29.80	50	5,035	0.99%
2023/08/02	4.1	29.96	2	30.05	29.95	2.1	4,979	0.04%
2023/08/01	0	0.00	3	30.22	30.20	-3	4,914	-0.06%
2023/07/31	0	30.30	0	0.00	30.15	0	4,910	0.00%
2023/07/28	0	30.25	0	0.00	30.15	0	4,931	0.00%
2023/07/27	18	30.38	0	0.00	30.30	18	4,914	0.37%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/24	0	0.00	2.5	30.05	30.05	-2.5	4,952	-0.05%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/20	0	0.00	2	30.50	30.50	-2	4,982	-0.04%
2023/07/19	0.4	30.35	3	30.55	30.25	-2.6	4,985	-0.05%
2023/07/18	1.3	30.12	3	30.20	30.25	-1.7	4,982	-0.03%
2023/07/17	1	30.25	3	30.13	30.15	-2	4,948	-0.04%
2023/07/14	0	30.35	0	0.00	30.25	0	4,967	0.00%
2023/07/13	4	30.31	0	0.00	30.25	4	4,957	0.08%
2023/07/12	0	0.00	22	30.98	30.80	-22	4,956	-0.44%
2023/07/11	0.4	31.18	12	31.20	31.20	-11.6	4,949	-0.24%
2023/07/10	0.2	31.30	0	0.00	31.20	0.2	5,036	0.00%
2023/07/07	2.4	31.07	0	0.00	31.05	2.4	5,016	0.05%
2023/07/06	1.2	31.82	2.7	31.80	31.55	-1.5	4,966	-0.03%
2023/07/05	0.3	32.25	1.3	32.24	32.15	-1	4,855	-0.02%
2023/07/04	11.3	32.38	0	0.00	32.25	11.3	4,854	0.23%
2023/07/03	2.8	32.24	0.3	32.55	32.40	2.5	4,858	0.05%
2023/06/30	1.3	32.02	0.2	32.15	32.15	1.1	4,865	0.02%
2023/06/29	0.2	32.25	3.2	32.29	32.10	-3	4,832	-0.06%
2023/06/28	2.2	32.24	1.2	32.16	32.15	1	4,837	0.02%
2023/06/27	0.3	32.40	2.3	32.30	32.25	-2	4,796	-0.04%
2023/06/26	0.1	32.58	2	32.61	32.35	-1.9	4,801	-0.04%
2023/06/21	4.1	32.58	3	32.53	32.60	1.1	4,828	0.02%
2023/06/20	2	32.35	0	0.00	32.40	2	4,859	0.04%
2023/06/19	0	32.45	0	0.00	32.35	0	4,868	0.00%
2023/06/16	6	32.40	3	32.40	32.45	3	4,855	0.06%
2023/06/15	2	32.35	0	0.00	32.50	2	4,829	0.04%
2023/06/14	7.1	32.41	1	32.55	32.35	6.1	4,924	0.12%
2023/06/13	0.1	32.55	0	0.00	32.60	0.1	4,904	0.00%
2023/06/12	1	32.45	2	32.53	32.50	-1	4,936	-0.02%
2023/06/09	5	32.75	3	32.80	32.90	2	4,939	0.04%
2023/06/08	4.1	32.69	1	32.90	32.70	3.1	4,955	0.06%
2023/06/07	0	33.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/06	0.1	32.95	0	0.00	33.00	0.1	5,064	0.00%
2023/06/05	1.3	32.89	2	32.95	32.80	-0.7	5,112	-0.01%
2023/06/01	2.3	32.45	1	32.45	32.65	1.3	5,288	0.02%
2023/05/31	2.3	32.46	0	0.00	32.55	2.3	5,290	0.04%
2023/05/30	0.4	32.73	0	0.00	32.75	0.4	5,108	0.01%
2023/05/29	0	0.00	2	32.40	32.40	-2	5,129	-0.04%
2023/05/26	5.1	32.61	1.2	32.70	32.60	3.9	5,127	0.08%
2023/05/25	1.1	32.86	4	32.88	32.90	-3	5,117	-0.06%
2023/05/24	3.3	33.15	2	33.13	33.20	1.3	5,080	0.03%
2023/05/23	2.1	33.24	11	33.20	33.30	-9	5,021	-0.18%
2023/05/22	3	32.83	1	33.00	32.95	2	4,966	0.04%
2023/05/19	4.2	32.66	20	32.79	32.60	-15.9	4,902	-0.32%
2023/05/18	16.1	32.81	10	33.17	32.70	6.1	4,814	0.13%
2023/05/17	9	33.27	34.5	33.10	33.30	-25.5	4,601	-0.55%
2023/05/16	8	32.29	8	32.28	32.25	0	4,258	0.00%
2023/05/15	0	0.00	35.5	31.82	31.80	-35.5	4,032	-0.88%
2023/05/11	0	0.00	10	30.90	30.75	-10	3,818	-0.26%
2023/05/10	1.1	30.76	0	0.00	30.95	1.1	3,817	0.03%
2023/05/09	0	31.10	2	31.15	31.15	-2	3,819	-0.05%
2023/05/08	0	0.00	2	31.20	31.25	-2	3,838	-0.05%
2023/05/05	0	0.00	0.1	31.20	31.00	-0.1	3,838	0.00%
2023/05/04	0	0.00	2	31.15	31.20	-2	3,881	-0.05%
2023/05/03	0.1	31.05	2	31.00	30.90	-1.9	3,901	-0.05%
2023/04/25	0	0.00	1.4	30.74	30.75	-1.4	4,088	-0.03%
2023/04/24	1	30.85	2	30.78	30.95	-1	4,096	-0.02%
2023/04/20	0	0.00	23	30.55	30.65	-23	4,119	-0.56%
2023/04/19	4.1	30.70	1	30.80	30.75	3.1	4,138	0.07%
2023/04/18	0	0.00	1	31.25	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	109.5	31.10	31.15	-109.5	4,101	-2.67%	大賣/鉅額交易
2023/04/14	1	30.75	10.3	30.85	30.90	-9.3	4,034	-0.23%
2023/04/13	2	30.93	13	30.80	30.90	-11	4,011	-0.27%
2023/04/12	0.6	30.40	0	0.00	30.50	0.6	3,876	0.02%
2023/04/11	0	0.00	0.2	30.40	30.40	-0.2	3,856	-0.01%
2023/04/10	3	30.15	0	0.00	30.15	3	3,798	0.08%
2023/04/06	15.2	30.25	0	0.00	30.20	15.2	3,799	0.40%
2023/03/30	0	0.00	1.1	30.05	30.15	-1.1	3,775	-0.03%
2023/03/29	1	29.95	0	0.00	30.00	1	3,786	0.03%
2023/03/27	2	30.00	1	30.15	30.00	1	3,851	0.03%
2023/03/24	1	29.95	12	30.00	30.05	-11	3,939	-0.28%
2023/03/23	1	29.75	19.4	29.97	30.00	-18.4	4,014	-0.46%
2023/03/22	0.1	29.65	0	0.00	29.55	0.1	4,040	0.00%
2023/03/21	0	0.00	1	29.60	29.60	-1	4,074	-0.02%
2023/03/20	2	29.58	0	0.00	29.50	2	4,093	0.05%
2023/03/16	2	29.13	1	29.21	29.20	1	4,021	0.02%
2023/03/13	0.3	29.70	2	29.85	29.95	-1.7	3,978	-0.04%
2023/03/10	0.1	29.88	0.5	29.89	29.90	-0.4	3,968	-0.01%
2023/03/09	0	0.00	8	30.40	30.35	-8	3,903	-0.20%
2023/03/08	0	0.00	10	30.44	30.50	-10	3,970	-0.25%
2023/03/07	0	0.00	13.5	30.33	30.35	-13.5	3,919	-0.34%
2023/03/06	1	30.00	3.5	29.95	30.05	-2.5	3,871	-0.06%
2023/03/03	0	0.00	10.5	29.45	29.45	-10.5	3,761	-0.28%
2023/03/01	0	0.00	5	29.44	29.30	-5	3,740	-0.13%
2023/02/24	0.2	29.40	9	29.41	29.40	-8.8	3,679	-0.24%
2023/02/23	0	0.00	34	29.35	29.25	-34	3,633	-0.94%
2023/02/22	1	29.20	1	29.15	29.20	0	3,596	0.00%
2023/02/21	0	0.00	2	29.25	29.25	-2	3,602	-0.06%
2023/02/20	7.1	29.22	49	29.14	29.30	-41.9	3,659	-1.15%
2023/02/17	6	29.00	4	29.00	29.05	2	3,672	0.05%
2023/02/16	41	29.05	0	0.00	29.00	41	3,748	1.09%
2023/02/15	6	28.98	1	29.10	28.95	5	3,807	0.13%
2023/02/14	0.3	29.10	10	29.08	29.00	-9.7	3,792	-0.25%
2023/02/13	0	0.00	1	28.90	28.95	-1	3,800	-0.03%
2023/02/10	7.2	28.84	0	0.00	28.90	7.2	3,810	0.19%
2023/02/09	2.1	28.90	0	0.00	28.90	2.1	3,801	0.06%
2023/02/07	0.1	29.05	0.2	29.05	28.90	-0.1	3,793	0.00%
2023/02/06	5.1	29.30	0	0.00	29.10	5.1	3,752	0.14%
2023/02/03	0	29.35	12	29.34	29.35	-12	3,728	-0.32%
2023/02/01	0.6	29.37	0	0.00	29.35	0.6	3,665	0.02%
2023/01/30	0	0.00	8	29.19	29.20	-8	3,560	-0.22%
2023/01/17	0	29.05	1	29.10	29.10	-1	3,464	-0.03%
2023/01/16	0.1	29.00	10.4	28.86	28.95	-10.3	3,432	-0.30%
2023/01/13	5	28.85	0	0.00	28.80	5	3,434	0.15%
2023/01/12	4	28.70	0	0.00	28.65	4	3,432	0.12%
2023/01/11	1	28.95	0	0.00	28.90	1	3,418	0.03%
2023/01/10	0	0.00	2	29.30	29.30	-2	3,432	-0.06%
2023/01/09	0	0.00	3	29.20	29.20	-3	3,422	-0.09%
2023/01/04	0	0.00	1	28.85	28.85	-1	3,409	-0.03%
2023/01/03	0.5	28.85	0	0.00	28.80	0.5	3,430	0.01%
2022/12/29	2	28.60	0	0.00	28.60	2	3,451	0.06%
2022/12/27	0	0.00	1	29.00	28.95	-1	3,488	-0.03%
2022/12/23	2	28.55	0	0.00	28.75	2	3,557	0.06%
2022/12/19	1	29.10	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	0.1	29.05	29.45	-0.1	3,553	0.00%
2022/12/15	0	0.00	6	29.16	29.15	-6	3,477	-0.17%
2022/12/14	0	0.00	8	28.80	28.95	-8	3,395	-0.24%
2022/12/13	1	28.30	0	0.00	28.45	1	3,325	0.03%
2022/12/08	1	28.30	0	0.00	28.30	1	3,376	0.03%
2022/12/06	5	28.45	0	0.00	28.30	5	3,387	0.15%
2022/12/02	13	28.68	0	0.00	28.60	13	3,343	0.39%
2022/11/29	0	0.00	0	28.20	28.40	0	3,165	0.00%
2022/11/24	0	28.35	0	0.00	28.35	0	3,110	0.00%
2022/11/16	5.2	28.21	0	0.00	28.20	5.2	3,105	0.17%
2022/11/15	0.1	28.50	0	0.00	28.60	0.1	3,055	0.00%
2022/11/11	0	0.00	2	28.10	28.20	-2	2,955	-0.07%
2022/11/08	0	0.00	5	28.05	28.05	-5	2,887	-0.17%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/11/04	5	27.55	0	0.00	27.80	5	2,881	0.17%
2022/11/03	2	27.60	2	27.70	27.65	0	2,877	0.00%
2022/11/01	3	27.87	0	0.00	27.85	3	2,895	0.10%
2022/10/31	2	27.90	0	0.00	28.10	2	2,932	0.07%
2022/10/27	0	0.00	5	27.95	27.95	-5	2,952	-0.17%
2022/10/13	2	28.17	0	0.00	27.60	2	2,913	0.07%
2022/10/12	1	28.35	1	28.45	28.40	0	2,906	0.00%
2022/10/11	1	28.30	0	0.00	28.40	1	2,957	0.03%
2022/10/07	1	28.50	1	28.50	28.55	0	2,970	0.00%
2022/10/05	0	0.00	5	28.50	28.55	-5	3,220	-0.16%
2022/09/30	5	28.35	0	0.00	28.50	5	3,311	0.15%
2022/09/21	0	0.00	1	28.90	28.80	-1	3,324	-0.03%
2022/09/19	2	28.65	0	0.00	28.60	2	3,307	0.06%
2022/09/13	1	28.95	0	0.00	29.20	1	3,195	0.03%
2022/09/07	0	0.00	5	28.30	28.45	-5	3,213	-0.16%
2022/08/31	0	0.00	2	28.60	29.20	-2	3,233	-0.06%
2022/08/29	0.1	28.60	1	28.55	28.55	-0.9	3,227	-0.03%
2022/08/26	0	0.00	1	28.80	28.95	-1	3,219	-0.03%
2022/08/15	10	28.85	3	28.85	28.90	7	3,592	0.19%
2022/08/12	4	28.80	0	0.00	28.85	4	3,616	0.11%
2022/08/11	3	28.90	0	0.00	28.95	3	3,650	0.08%
2022/08/10	1	28.80	0	0.00	28.70	1	3,682	0.03%
2022/08/08	0	0.00	5	28.75	28.75	-5	3,734	-0.13%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0	0.00	3	29.10	28.95	-3	3,908	-0.08%
2022/07/27	1	29.20	101	29.20	29.25	-100	3,948	-2.53%	大賣/
2022/07/21	0	0.00	3	29.23	29.20	-3	4,054	-0.07%
2022/07/20	1	29.00	0	0.00	29.00	1	4,029	0.02%
2022/07/19	10	29.50	10.4	29.35	29.35	-0.4	4,022	-0.01%
2022/07/18	1	29.10	3	29.38	29.45	-2	3,999	-0.05%
2022/07/15	0	0.00	1	29.05	29.30	-1	3,957	-0.03%
2022/07/14	2	29.25	25	29.26	29.30	-23	3,930	-0.59%
2022/07/13	2	28.85	70	28.90	28.90	-68	3,759	-1.81%
2022/07/12	0	0.00	6	28.63	28.65	-6	3,668	-0.16%
2022/07/11	0	0.00	5	28.70	28.55	-5	3,618	-0.14%
2022/07/08	1	28.60	15	28.46	28.60	-14	3,620	-0.39%
2022/07/06	0	27.65	0	0.00	27.65	0	3,530	0.00%
2022/07/01	1	27.80	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	1	28.45	28.45	-1	3,525	-0.03%
2022/06/28	5	27.94	0	0.00	28.15	5	3,489	0.14%
2022/06/27	0	0.00	1	28.05	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	11	28.12	28.15	-11	3,491	-0.32%
2022/06/23	0	0.00	10	27.50	27.50	-10	3,434	-0.29%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/15	1	27.80	1	27.80	27.95	0	3,465	0.00%
2022/06/14	0	0.00	2	27.35	27.50	-2	3,504	-0.06%
2022/06/13	10	27.50	0	0.00	27.50	10	3,501	0.29%
2022/06/09	4	27.80	1	27.75	27.95	3	3,488	0.09%
2022/06/08	0	0.00	0	27.90	27.80	0	3,466	0.00%
2022/06/07	1.1	27.87	0	0.00	27.90	1.1	3,443	0.03%
2022/06/06	2	27.98	0	0.00	28.20	2	3,439	0.06%
2022/05/31	1	28.00	1	28.10	27.70	0	3,647	0.00%
2022/05/27	3	28.08	0	0.00	28.15	3	3,498	0.09%
2022/05/24	1	27.80	0.1	27.85	27.75	0.9	3,611	0.03%
2022/05/23	0	0.00	0.1	28.15	28.15	-0.1	3,614	0.00%
2022/05/19	1	27.40	0	0.00	27.55	1	3,589	0.03%
2022/05/13	0	0.00	5	26.45	26.75	-5	3,681	-0.14%
2022/05/12	34	26.50	0	0.00	26.30	34	3,646	0.93%
2022/05/11	20	27.00	1	27.00	26.95	19	3,534	0.54%
2022/05/10	14	27.26	0	0.00	27.15	14	3,508	0.40%
2022/05/09	31.3	27.43	0	0.00	27.25	31.3	3,507	0.89%
2022/05/06	2.1	27.70	0	0.00	27.70	2.1	3,499	0.06%
2022/05/03	22.2	27.86	0	0.00	27.85	22.2	3,652	0.61%
2022/04/29	4	28.01	0	0.00	28.00	4	3,684	0.11%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	0	0.00	0	28.05	28.00	0	3,740	0.00%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	0.1	28.25	26	28.15	28.20	-25.9	3,857	-0.67%
2022/04/22	30.1	28.39	0	0.00	28.55	30.1	3,853	0.78%
2022/04/21	0	0.00	2	28.50	28.45	-2	3,843	-0.05%
2022/04/20	0	0.00	1	28.35	28.55	-1	3,846	-0.03%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	3	28.30	0	0.00	28.20	3	3,836	0.08%
2022/04/15	5	28.35	21	28.40	28.40	-16	3,838	-0.42%
2022/04/14	7	28.60	0	0.00	28.65	7	3,841	0.18%
2022/04/13	3	28.50	12	28.42	28.65	-9	3,838	-0.23%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	6	28.32	40	28.27	28.30	-34	3,797	-0.90%
2022/04/07	2	28.58	1	28.50	28.45	1	3,739	0.03%
2022/04/06	1.1	28.66	1	28.65	28.70	0.1	3,716	0.00%
2022/04/01	10.3	28.71	0	0.00	28.65	10.3	3,728	0.28%
2022/03/30	0	29.00	0	0.00	29.10	0	3,725	0.00%
2022/03/28	1.5	28.68	0	0.00	28.75	1.5	3,699	0.04%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/24	2	29.10	2	29.05	29.00	0	3,703	0.00%
2022/03/23	2	29.15	0	0.00	29.20	2	3,802	0.05%
2022/03/22	1	29.10	0	0.00	29.20	1	3,850	0.03%
2022/03/21	6	29.17	0.6	29.10	29.10	5.4	3,894	0.14%
2022/03/18	0	0.00	1	29.10	29.65	-1	3,911	-0.03%
2022/03/17	0	0.00	42	28.85	28.90	-42	3,868	-1.09%
2022/03/16	0	0.00	0.2	28.55	28.45	-0.2	3,859	0.00%
2022/03/15	32	28.37	0	0.00	28.45	32	3,883	0.82%
2022/03/14	10	28.50	0	0.00	28.70	10	3,899	0.26%
2022/03/11	1.2	28.52	0	0.00	28.40	1.2	3,919	0.03%
2022/03/10	2	28.60	7	28.60	28.65	-5	3,951	-0.13%
2022/03/09	0.1	28.35	2.5	28.39	28.20	-2.4	3,972	-0.06%
2022/03/08	3	28.20	0	0.00	28.05	3	4,013	0.07%
2022/03/07	14.1	28.53	2	28.65	28.50	12.1	3,964	0.30%
2022/03/04	1.2	29.04	0	0.00	29.20	1.2	4,107	0.03%
2022/03/03	3.2	29.22	0	0.00	29.35	3.2	4,174	0.08%
2022/02/24	2	29.00	8	29.11	29.00	-6	4,470	-0.13%
2022/02/22	3	29.02	0	0.00	29.20	3	4,574	0.07%
2022/02/21	0.4	29.40	1	29.35	29.30	-0.6	4,613	-0.01%
2022/02/17	1	29.50	61	29.50	29.50	-60	4,710	-1.27%
2022/02/14	2	28.88	0	0.00	29.00	2	4,605	0.04%
2022/02/11	0	0.00	3	29.10	29.15	-3	4,616	-0.06%
2022/02/10	0	0.00	2	29.05	29.20	-2	4,715	-0.04%
2022/02/07	4	28.50	0	0.00	28.40	4	4,703	0.09%
2022/01/26	2	28.30	21	28.15	28.45	-19	4,655	-0.41%
2022/01/25	11	28.10	12	28.10	28.15	-1	4,681	-0.02%
2022/01/24	17	28.31	0	0.00	28.45	17	4,593	0.37%
2022/01/21	36	28.57	0	0.00	28.55	36	4,594	0.78%
2022/01/19	48.1	28.85	0	0.00	28.80	48.1	4,486	1.07%
2022/01/18	28	29.01	0	0.00	29.15	28	4,364	0.64%
2022/01/17	4	29.14	0	0.00	29.10	4	4,323	0.09%
2022/01/13	0	0.00	2	29.40	29.45	-2	4,297	-0.05%
2022/01/12	15	29.25	0	29.25	29.35	15	4,298	0.35%
2022/01/11	4	29.10	3	29.35	29.35	1	4,340	0.02%
2022/01/10	12.3	29.22	0	0.00	29.20	12.3	4,374	0.28%
2022/01/07	5	29.25	6	29.35	29.35	-1	4,393	-0.02%
2022/01/06	5	29.40	0	0.00	29.40	5	4,408	0.11%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	5	29.44	3	29.60	29.40	2	4,446	0.04%
2021/12/30	1.2	29.56	5	29.55	29.60	-3.8	4,471	-0.09%
2021/12/28	2	29.55	4	29.58	29.60	-2	4,531	-0.04%
2021/12/23	1	29.35	1	29.35	29.35	0	4,633	0.00%
2021/12/21	2	29.35	0	0.00	29.35	2	4,661	0.04%
2021/12/17	11	29.16	0	0.00	29.15	11	4,654	0.24%
2021/12/16	0	0.00	2	29.30	29.45	-2	4,569	-0.04%
2021/12/15	7	29.21	2	29.20	29.15	5	4,654	0.11%
2021/12/14	6	29.32	8	29.33	29.30	-2	4,733	-0.04%
2021/12/13	7	29.53	0	0.00	29.50	7	4,694	0.15%
2021/12/10	5	29.79	0	0.00	29.75	5	4,656	0.11%
2021/12/09	0	0.00	2	29.90	29.90	-2	4,645	-0.04%
2021/12/06	2	29.50	10	29.51	29.55	-8	4,555	-0.17%
2021/12/03	3	29.78	3	29.70	29.65	0	4,539	0.00%
2021/12/02	5	29.69	2	29.80	29.90	3	4,519	0.07%
2021/12/01	0	0.00	1	29.90	29.90	-1	4,464	-0.02%
2021/11/30	4	29.65	7	30.02	29.65	-3	4,428	-0.07%
2021/11/29	0	0.00	5	29.60	29.50	-5	4,170	-0.12%
2021/11/26	18	30.06	9	30.14	30.05	9	4,078	0.22%
2021/11/25	11	30.59	25	30.55	30.60	-14	3,994	-0.35%
2021/11/24	5	29.94	2	29.83	29.95	3	3,739	0.08%
2021/11/23	9	29.71	0	0.00	29.60	9	3,665	0.25%
2021/11/22	0	0.00	5	29.55	29.70	-5	3,635	-0.14%
2021/11/19	5.2	29.55	14	29.56	29.40	-8.8	3,579	-0.25%
2021/11/17	0	0.00	2	29.15	29.20	-2	3,482	-0.06%
2021/11/15	5	29.12	0	0.00	29.15	5	3,440	0.15%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/11	2	29.18	0	0.00	29.20	2	3,512	0.06%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	3	29.10	1	29.35	29.35	2	3,603	0.06%
2021/11/08	2	29.05	0	0.00	29.15	2	3,517	0.06%
2021/11/05	5	28.90	0	0.00	29.05	5	3,502	0.14%
2021/11/04	12	28.95	0	0.00	29.00	12	3,519	0.34%
2021/11/03	3	28.95	0	0.00	29.00	3	3,500	0.09%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	2.1	29.00	0	0.00	29.05	2.1	3,419	0.06%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	2	29.10	0	0.00	29.10	2	3,384	0.06%
2021/10/26	1	29.25	2	29.25	29.25	-1	3,395	-0.03%
2021/10/25	1	29.15	0	0.00	29.25	1	3,393	0.03%
2021/10/19	5	29.40	0	0.00	29.35	5	3,699	0.14%
2021/10/18	2	29.38	0	0.00	29.30	2	3,686	0.05%
2021/10/14	3	29.02	0	0.00	28.85	3	3,685	0.08%
2021/10/13	0	0.00	2	28.85	28.85	-2	3,701	-0.05%
2021/10/12	23	28.87	3	28.95	28.85	20	3,718	0.54%
2021/10/08	3	29.10	0	0.00	29.10	3	3,685	0.08%
2021/10/06	6	28.85	0	0.00	28.85	6	3,682	0.16%
2021/10/05	3	29.05	0	0.00	29.00	3	3,641	0.08%
2021/10/04	15	29.02	0	0.00	29.00	15	3,646	0.41%
2021/10/01	1	29.35	0	0.00	29.20	1	3,611	0.03%
2021/09/28	1	29.80	0	0.00	29.90	1	3,602	0.03%
2021/09/27	1	29.90	4	30.00	29.85	-3	3,621	-0.08%
2021/09/22	6	29.19	5.9	29.45	29.35	0.2	3,673	0.00%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/15	0	0.00	10	29.93	30.00	-10	3,484	-0.29%
2021/09/14	0	0.00	6	29.95	29.90	-6	3,537	-0.17%
2021/09/09	0	0.00	3	29.45	29.40	-3	3,982	-0.08%
2021/09/08	3.1	29.49	0	0.00	29.65	3.1	4,007	0.08%
2021/09/07	5	29.65	0	0.00	29.75	5	4,009	0.12%
2021/09/06	5	29.85	0	0.00	29.90	5	4,020	0.12%
2021/09/03	0	0.00	1	29.95	30.05	-1	4,038	-0.02%
2021/09/01	1	30.10	0	0.00	30.15	1	4,071	0.02%
2021/08/31	5	29.81	16	30.06	30.20	-11	4,111	-0.27%
2021/08/30	0	0.00	5	29.85	30.00	-5	4,102	-0.12%
2021/08/24	0	0.00	2	29.70	29.80	-2	4,251	-0.05%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	2	28.98	0	0.00	29.05	2	4,446	0.04%
2021/08/18	2.2	28.86	5	29.20	29.30	-2.9	4,412	-0.06%
2021/08/17	7.2	29.16	0	0.00	29.10	7.2	4,386	0.16%
2021/08/16	1.2	29.21	10	29.10	29.10	-8.8	4,374	-0.20%
2021/08/13	2	29.93	3	30.00	30.00	-1	4,365	-0.02%
2021/08/12	9	29.94	5	30.00	29.90	4	4,375	0.09%
2021/08/10	2	30.10	0	0.00	29.95	2	4,522	0.04%
2021/08/09	3	30.00	10	30.10	30.10	-7	4,708	-0.15%
2021/08/06	4	30.25	0	0.00	30.25	4	4,778	0.08%
2021/08/05	0	0.00	8	30.37	30.45	-8	4,968	-0.16%
2021/08/04	0	0.00	2	30.40	30.35	-2	5,269	-0.04%
2021/08/03	0	0.00	2	30.25	30.40	-2	5,437	-0.04%
2021/07/30	2	30.20	0	0.00	30.35	2	5,530	0.04%
2021/07/29	3	29.95	2	30.15	30.40	1	5,575	0.02%
2021/07/28	0	0.00	1	30.00	29.90	-1	5,600	-0.02%
2021/07/26	24	30.53	8	31.10	30.55	16	5,761	0.28%
2021/07/23	1	30.45	5	30.71	30.90	-4	5,757	-0.07%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	3	29.90	0	0.00	29.95	3	5,753	0.05%
2021/07/19	2	29.90	3	30.10	30.15	-1	5,792	-0.02%
2021/07/15	7	29.70	0	0.00	29.85	7	5,958	0.12%
2021/07/14	7	29.69	0	0.00	29.70	7	6,122	0.11%
2021/07/13	2	29.70	5	29.75	29.80	-3	6,243	-0.05%
2021/07/09	4.5	29.74	10	29.78	29.85	-5.5	6,341	-0.09%
2021/07/07	7	29.82	0	0.00	29.90	7	6,382	0.11%
2021/07/06	5	29.95	4	30.13	29.95	1	6,432	0.02%
2021/07/05	7	29.88	7	29.90	29.95	0	6,447	0.00%
2021/07/02	1	29.80	9	29.75	29.80	-8	6,506	-0.12%
2021/07/01	11	29.82	40	29.85	29.90	-29	6,520	-0.44%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/29	1	29.80	0	0.00	30.00	1	6,648	0.02%
2021/06/28	7	29.80	2	30.05	30.05	5	6,745	0.07%
2021/06/25	0	0.00	2	30.05	30.05	-2	6,797	-0.03%
2021/06/24	5.1	29.90	0	0.00	29.95	5.1	6,815	0.07%
2021/06/23	0	29.90	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	4	29.85	27	29.84	29.70	-23	6,812	-0.34%
2021/06/21	8	29.63	8	29.55	29.45	0	6,801	0.00%
2021/06/18	14	29.12	2	29.20	29.00	12	6,780	0.18%
2021/06/17	12.5	29.33	0	0.00	29.40	12.5	6,589	0.19%
2021/06/16	3	29.60	0	0.00	29.55	3	6,722	0.04%
2021/06/15	2	29.80	0	0.00	29.75	2	6,819	0.03%
2021/06/11	1	29.65	0	0.00	29.65	1	6,886	0.01%
2021/06/10	1	29.40	0	0.00	29.40	1	6,918	0.01%
2021/06/08	2	29.15	0	0.00	29.15	2	6,975	0.03%
2021/06/07	6	29.42	0	0.00	29.20	6	6,996	0.09%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	5	30.01	0	0.00	30.15	5	7,030	0.07%
2021/06/01	1.5	29.87	0	0.00	29.95	1.5	7,048	0.02%
2021/05/31	8	28.91	6	29.40	29.45	2	7,120	0.03%
2021/05/28	12	29.00	0	0.00	28.90	12	7,173	0.17%
2021/05/27	7	28.10	0	0.00	29.25	7	7,192	0.10%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/25	1	28.35	0	0.00	28.30	1	7,453	0.01%
2021/05/24	8	28.11	0	0.00	28.10	8	7,517	0.11%
2021/05/21	6	28.00	0	0.00	28.10	6	7,633	0.08%
2021/05/20	3	28.13	0	0.00	28.15	3	7,651	0.04%
2021/05/19	5	28.16	3	28.50	28.50	2	7,659	0.03%
2021/05/18	2	27.75	13	27.61	27.85	-11	7,698	-0.14%
2021/05/17	25.5	27.22	12	27.17	27.00	13.5	7,688	0.18%
2021/05/14	1	28.50	2	28.55	28.85	-1	7,554	-0.01%
2021/05/13	22	28.32	0.2	28.50	28.30	21.8	7,532	0.29%
2021/05/12	24.5	28.57	4	28.85	28.65	20.5	7,417	0.28%
2021/05/11	30	30.24	0	0.00	30.10	30	7,151	0.42%
2021/05/10	1	31.25	0	0.00	31.25	1	7,034	0.01%
2021/05/07	0	0.00	2.1	30.98	31.00	-2.1	7,155	-0.03%
2021/05/06	1.6	30.50	0.1	30.75	30.60	1.5	7,185	0.02%
2021/05/05	2.1	30.53	0.1	30.45	30.55	2	7,199	0.03%
2021/05/04	23	30.39	1	30.55	30.35	22	7,239	0.30%
2021/05/03	25	30.78	2	30.75	30.75	23	7,182	0.32%
2021/04/29	0.1	31.50	4	31.28	31.45	-3.9	7,163	-0.05%
2021/04/28	0	31.35	16	31.45	31.40	-16	7,180	-0.22%
2021/04/27	1	31.30	9	31.26	31.35	-8	7,400	-0.11%
2021/04/26	0.1	31.30	3.4	31.13	31.35	-3.3	7,451	-0.04%
2021/04/23	0	0.00	2	31.05	31.20	-2	7,490	-0.03%
2021/04/22	40	31.40	20	31.20	31.25	20	7,521	0.27%
2021/04/21	13	31.63	30	31.50	31.35	-17	7,460	-0.23%
2021/04/20	10.5	31.45	37.2	31.54	31.55	-26.7	7,485	-0.36%
2021/04/19	0.2	31.13	34.5	31.24	31.25	-34.3	7,449	-0.46%
2021/04/16	0.2	30.77	0	0.00	30.90	0.2	7,421	0.00%
2021/04/15	2.1	30.63	0	0.00	30.60	2.1	7,513	0.03%
2021/04/14	1.4	30.70	2	30.70	30.65	-0.6	7,534	-0.01%
2021/04/13	11.2	30.77	5	30.80	30.70	6.2	7,633	0.08%
2021/04/12	5.2	30.73	1.5	30.80	30.85	3.7	7,651	0.05%
2021/04/09	3.1	30.85	1	30.90	30.90	2.1	7,706	0.03%
2021/04/08	2.2	30.89	0	0.00	31.00	2.2	7,763	0.03%
2021/04/07	6.2	30.94	5	30.80	31.00	1.2	7,769	0.02%
2021/04/06	7.3	30.98	18	31.00	30.85	-10.7	7,797	-0.14%
2021/04/01	1	31.25	11	31.01	31.10	-10	7,933	-0.13%
2021/03/31	0	0.00	2	31.35	31.45	-2	7,876	-0.03%
2021/03/30	1.2	30.99	10	31.00	31.00	-8.8	7,810	-0.11%
2021/03/29	0.2	30.78	0	0.00	30.85	0.2	7,880	0.00%
2021/03/26	1.2	30.56	0	0.00	30.50	1.2	7,962	0.01%
2021/03/25	8.2	30.52	5	30.60	30.60	3.2	8,025	0.04%
2021/03/24	1.1	30.51	0	0.00	30.70	1.1	8,075	0.01%
2021/03/23	1.1	30.67	0	0.00	30.55	1.1	8,033	0.01%
2021/03/22	7.2	30.79	0	0.00	30.75	7.2	8,075	0.09%
2021/03/19	16.4	30.45	0	0.00	31.20	16.4	8,107	0.20%
2021/03/18	1.1	30.81	2	30.95	30.80	-0.9	8,015	-0.01%
2021/03/17	14.2	30.48	63.1	30.50	30.50	-48.9	7,980	-0.61%
2021/03/16	2.1	30.63	0	0.00	30.65	2.1	8,002	0.03%
2021/03/15	0.1	30.83	0	0.00	30.70	0.1	8,046	0.00%
2021/03/12	7.1	30.71	10	30.75	30.80	-2.9	8,125	-0.04%
2021/03/11	1.1	30.80	0	0.00	30.85	1.1	8,197	0.01%
2021/03/10	5.1	30.65	5	30.85	30.75	0.1	8,288	0.00%
2021/03/09	3.1	30.74	0	0.00	30.75	3.1	8,363	0.04%
2021/03/08	0.4	30.80	5	30.77	30.55	-4.6	8,385	-0.06%
2021/03/05	0.1	30.73	1	30.75	30.60	-0.9	8,433	-0.01%
2021/03/04	3.4	30.75	0	0.00	30.40	3.4	8,620	0.04%
2021/03/03	0.2	30.82	2	30.78	31.00	-1.8	8,552	-0.02%
2021/03/02	1.1	30.56	0	0.00	30.50	1.1	8,487	0.01%
2021/02/26	14.6	30.69	1	30.80	30.15	13.6	8,495	0.16%
2021/02/25	5.2	30.95	23	30.97	31.00	-17.8	8,286	-0.22%
2021/02/24	3.3	30.76	13	30.83	30.65	-9.7	8,213	-0.12%
2021/02/23	5.3	30.51	4	30.48	30.70	1.3	8,214	0.02%
2021/02/22	0.2	30.20	13.3	30.07	30.05	-13.1	8,151	-0.16%
2021/02/19	0.5	29.84	2	29.75	30.00	-1.5	8,149	-0.02%
2021/02/18	0.1	30.03	1	30.00	29.85	-0.9	8,177	-0.01%
2021/02/17	11.2	29.79	1	29.75	29.80	10.2	8,166	0.12%
2021/02/05	0.3	29.31	1	29.25	29.40	-0.7	8,095	-0.01%
2021/02/04	6.2	28.94	0	0.00	29.20	6.2	8,069	0.08%
2021/02/03	0.1	29.18	0	0.00	29.10	0.1	8,116	0.00%
2021/02/02	1.3	29.10	1	29.15	29.15	0.3	8,300	0.00%
2021/02/01	0.1	28.97	0	0.00	28.80	0.1	8,314	0.00%
2021/01/29	9.1	29.00	0	0.00	28.90	9.1	8,297	0.11%
2021/01/28	11	29.00	7	29.00	29.05	4	8,163	0.05%
2021/01/27	1.3	29.27	2	29.60	29.25	-0.7	8,114	-0.01%
2021/01/26	6.1	29.10	8	29.11	29.20	-1.9	8,064	-0.02%
2021/01/25	1.3	29.15	0	0.00	29.20	1.3	7,998	0.02%
2021/01/22	2.2	29.20	161	29.14	29.15	-158.8	7,970	-1.99%	大賣/鉅額交易
2021/01/21	3.1	29.24	7	29.33	29.10	-3.9	7,896	-0.05%
2021/01/20	33.4	29.43	2	29.28	29.05	31.4	7,834	0.40%
2021/01/19	5.1	30.01	5.2	29.90	30.00	-0.1	7,606	0.00%
2021/01/18	7.2	30.03	0	0.00	30.05	7.2	7,515	0.10%
2021/01/15	2.3	30.31	0	0.00	30.30	2.3	7,417	0.03%
2021/01/14	0.3	30.63	0	0.00	30.60	0.3	7,333	0.00%
2021/01/13	3.1	30.46	2	30.50	30.50	1.1	7,286	0.02%
2021/01/12	23.2	30.42	3	30.48	30.65	20.2	7,175	0.28%
2021/01/11	2.1	30.55	2	30.75	30.70	0.1	7,046	0.00%
2021/01/08	7.2	30.54	0	0.00	30.70	7.2	6,961	0.10%
2021/01/07	0.1	30.66	0	0.00	30.75	0.1	6,847	0.00%
2021/01/06	1.3	30.56	1	30.60	30.55	0.3	6,764	0.00%
2021/01/05	10.2	30.80	1	30.75	30.75	9.2	6,625	0.14%
2021/01/04	9.4	31.18	0	0.00	31.10	9.4	6,574	0.14%
2020/12/31	1.2	31.42	8	31.53	31.70	-6.8	6,471	-0.11%
2020/12/30	0.2	31.28	5	31.31	31.40	-4.8	6,357	-0.08%
2020/12/29	0.2	31.27	3	31.27	31.30	-2.8	6,295	-0.04%
2020/12/28	8.3	31.35	18	31.34	31.30	-9.7	6,252	-0.16%
2020/12/25	6.2	30.85	3	30.90	30.90	3.2	6,079	0.05%
2020/12/24	3.3	30.84	1	30.65	30.75	2.3	6,060	0.04%
2020/12/23	7.2	30.28	0	0.00	30.55	7.2	6,010	0.12%
2020/12/22	3.5	30.88	3	31.00	30.50	0.5	5,905	0.01%
2020/12/21	2.3	31.18	5	31.25	31.20	-2.7	5,914	-0.05%
2020/12/18	3.1	30.70	1	30.70	30.65	2.1	5,835	0.04%
2020/12/17	5.1	30.70	0	0.00	30.70	5.1	5,766	0.09%
2020/12/16	1.2	30.75	1	30.80	30.70	0.2	5,759	0.00%
2020/12/15	1.3	30.77	0	0.00	30.40	1.3	5,726	0.02%
2020/12/14	11.1	30.88	10	30.75	30.80	1.1	5,622	0.02%
2020/12/11	0.3	30.90	0	0.00	30.75	0.3	5,561	0.01%
2020/12/10	7.2	30.78	1	30.80	30.80	6.2	5,481	0.11%
2020/12/09	2.2	30.90	11	30.90	30.85	-8.8	5,395	-0.16%
2020/12/08	2.3	31.04	0	0.00	30.95	2.3	5,338	0.04%
2020/12/07	3.5	31.47	0	0.00	31.25	3.5	5,214	0.07%
2020/12/04	3.3	31.59	1	31.55	31.60	2.3	5,173	0.04%
2020/12/03	4.2	31.25	1	31.35	31.30	3.2	5,041	0.06%
2020/12/02	6.1	31.05	0	0.00	31.05	6.1	4,954	0.12%
2020/12/01	1.1	31.11	3	31.10	31.10	-1.9	4,894	-0.04%
2020/11/30	19.5	31.11	0	0.00	31.45	19.5	4,828	0.40%
2020/11/27	2.2	31.18	0	0.00	31.25	2.2	4,585	0.05%
2020/11/26	2.4	31.18	0	0.00	31.20	2.4	4,538	0.05%
2020/11/25	1.3	31.39	1	31.20	31.30	0.3	4,576	0.01%
2020/11/24	0.2	31.40	0	0.00	31.35	0.2	4,495	0.00%
2020/11/23	2.1	31.40	0	0.00	31.40	2.1	4,451	0.05%
2020/11/20	6.1	31.34	0	0.00	31.40	6.1	4,370	0.14%
2020/11/19	10.3	31.46	1	31.50	31.45	9.3	4,340	0.21%
2020/11/18	3.1	31.70	3	31.73	31.80	0.1	4,278	0.00%
2020/11/17	3.3	31.51	30	31.50	31.55	-26.7	4,224	-0.63%
2020/11/16	2.5	31.67	3	31.50	31.65	-0.5	4,265	-0.01%
2020/11/13	1.3	31.33	0	0.00	31.30	1.3	4,215	0.03%
2020/11/12	4.3	31.41	0	0.00	31.45	4.3	4,230	0.10%
2020/11/11	0.1	31.62	0	0.00	31.70	0.1	4,260	0.00%
2020/11/10	51.4	32.02	46.7	32.19	31.60	4.7	4,349	0.11%
2020/11/09	0	0.00	15	30.76	30.80	-15	4,129	-0.36%
2020/11/06	3.2	30.26	1.5	30.33	30.30	1.7	4,112	0.04%
2020/11/05	4.4	30.47	3	30.35	30.20	1.4	4,152	0.03%
2020/11/04	0.1	30.40	0	0.00	30.20	0.1	4,130	0.00%
2020/11/03	10	30.40	10	30.35	30.30	0	4,264	0.00%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/29	10	30.19	0	0.00	30.25	10	4,404	0.23%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.80	1	30.90	30.80	0	4,523	0.00%
2020/10/26	5	30.90	1	31.00	30.90	4	4,566	0.09%
2020/10/23	2	30.55	0	0.00	30.50	2	4,647	0.04%
2020/10/20	3	30.55	0	0.00	30.55	3	4,761	0.06%
2020/10/16	2	30.65	0	0.00	30.65	2	4,774	0.04%
2020/10/15	1	30.75	60	30.80	30.75	-59	4,772	-1.24%
2020/10/13	5	30.82	0	0.00	30.85	5	4,789	0.10%
2020/10/12	1	31.00	6	31.00	31.10	-5	4,868	-0.10%
2020/10/08	12	31.22	1.5	31.28	31.25	10.5	4,958	0.21%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	1	31.75	0	0.00	31.60	1	5,148	0.02%
2020/10/05	1	31.80	0	0.00	31.55	1	5,241	0.02%
2020/09/30	3	31.67	0	0.00	31.65	3	5,360	0.06%
2020/09/29	2	31.38	1	31.45	31.40	1	5,471	0.02%
2020/09/28	2	31.38	0	0.00	31.35	2	5,586	0.04%
2020/09/25	1	30.80	0	0.00	30.75	1	5,650	0.02%
2020/09/24	13	30.82	20	30.60	30.35	-7	5,649	-0.12%
2020/09/23	2	31.53	0	0.00	31.55	2	5,589	0.04%
2020/09/22	5	31.60	0	0.00	31.60	5	5,664	0.09%
2020/09/21	3	32.03	10	31.98	31.90	-7	5,691	-0.12%
2020/09/18	1	31.85	20	31.80	32.00	-19	5,704	-0.33%
2020/09/17	0	0.00	1	32.05	32.00	-1	5,739	-0.02%
2020/09/16	4	32.15	5	32.15	32.15	-1	5,808	-0.02%
2020/09/15	1	32.15	0	0.00	32.15	1	5,947	0.02%
2020/09/14	1	31.95	1	32.00	32.05	0	6,119	0.00%
2020/09/11	3	31.88	2	31.90	31.95	1	6,242	0.02%
2020/09/10	3	32.32	1	32.20	32.20	2	6,352	0.03%
2020/09/09	15	31.89	1	32.15	32.15	14	6,405	0.22%
2020/09/08	1	32.40	5	32.50	32.40	-4	6,434	-0.06%
2020/09/07	2	32.43	12	32.44	32.40	-10	6,545	-0.15%
2020/09/04	30	32.30	0	0.00	32.35	30	6,672	0.45%
2020/09/03	1	32.60	0	0.00	32.55	1	6,689	0.01%
2020/09/02	1	32.40	0	0.00	32.45	1	6,747	0.01%
2020/09/01	0	0.00	10	32.40	32.35	-10	6,902	-0.14%
2020/08/31	9	32.51	4	32.70	32.50	5	6,974	0.07%
2020/08/28	2	32.55	0	0.00	32.60	2	6,963	0.03%
2020/08/27	5	32.62	0	0.00	32.60	5	7,065	0.07%
2020/08/26	3	32.90	1	32.85	32.85	2	7,156	0.03%
2020/08/25	17	32.94	5	32.84	33.00	12	7,334	0.16%
2020/08/24	2	32.38	5	32.37	32.35	-3	7,559	-0.04%
2020/08/21	3.1	32.61	2	32.60	32.60	1.1	7,857	0.01%
2020/08/20	10	32.37	2	32.20	32.35	8	8,286	0.10%
2020/08/19	4	33.36	6	33.32	33.20	-2	8,499	-0.02%
2020/08/18	2	33.50	0	0.00	33.45	2	8,829	0.02%
2020/08/17	9	34.01	13	33.95	33.95	-4	8,870	-0.05%
2020/08/14	24	33.48	24	33.90	33.95	0	9,002	0.00%
2020/08/13	21	32.68	10	32.70	32.70	11	8,977	0.12%
2020/08/12	10	32.20	0	0.00	32.25	10	9,114	0.11%
2020/08/11	13	32.25	0	0.00	32.20	13	9,109	0.14%
2020/08/10	28	32.32	3	32.40	32.60	25	9,056	0.28%
2020/08/07	12	32.53	0	0.00	32.45	12	9,038	0.13%
2020/08/06	5.3	33.35	0	0.00	33.00	5.3	8,906	0.06%
2020/08/05	0	0.00	1	33.65	33.30	-1	8,831	-0.01%
2020/08/04	8	33.34	0	0.00	33.30	8	8,797	0.09%
2020/08/03	2.3	33.19	0	0.00	32.95	2.3	8,789	0.03%
2020/07/31	2	33.53	1	33.60	33.30	1	8,736	0.01%
2020/07/30	16	33.39	0	0.00	33.35	16	8,663	0.18%
2020/07/29	8	34.04	4	34.15	33.55	4	8,611	0.05%
2020/07/28	4	33.71	18	33.77	33.80	-14	8,578	-0.16%
2020/07/27	7	34.09	15	34.10	34.05	-8	8,606	-0.09%
2020/07/24	1	34.60	1	34.60	34.60	0	8,637	0.00%
2020/07/22	1	34.90	2	34.85	34.80	-1	8,716	-0.01%
2020/07/21	2	34.95	0	0.00	34.95	2	8,690	0.02%
2020/07/20	6	34.90	0	0.00	34.90	6	8,684	0.07%
2020/07/16	3	34.97	0	0.00	34.80	3	8,743	0.03%
2020/07/15	7	35.42	27	35.36	35.25	-20	8,686	-0.23%
2020/07/14	10	34.87	0	0.00	34.70	10	8,641	0.12%
2020/07/13	33	35.12	1	35.05	35.20	32	8,580	0.37%
2020/07/10	32	35.54	5	35.50	35.40	27	8,536	0.32%
2020/07/09	45	36.15	20	36.15	36.05	25	8,495	0.29%
2020/07/08	18	36.41	39	36.47	36.55	-21	8,401	-0.25%
2020/07/07	0	0.00	9	36.94	37.15	-9	8,331	-0.11%
2020/07/06	2	37.10	21	37.11	37.15	-19	8,400	-0.23%
2020/07/03	28	37.01	11	36.95	37.05	17	8,455	0.20%
2020/07/02	16	36.76	0	0.00	36.75	16	8,519	0.19%
2020/07/01	7	36.61	0	0.00	36.50	7	8,500	0.08%
2020/06/30	13	36.50	11	36.65	36.50	2	8,447	0.02%
2020/06/29	15	36.55	10	36.70	36.50	5	8,476	0.06%
2020/06/24	11	37.06	12	36.78	36.85	-1	8,512	-0.01%
2020/06/23	31	36.41	15	36.52	36.55	16	8,468	0.19%
2020/06/22	10	36.25	11	36.61	36.15	-1	8,436	-0.01%
2020/06/19	18	36.89	0	0.00	36.50	18	8,394	0.21%
2020/06/18	50	36.90	2	36.90	36.80	48	8,374	0.57%
2020/06/17	32	37.27	20	37.18	37.20	12	8,354	0.14%
2020/06/16	10	37.55	8	37.60	37.55	2	8,408	0.02%
2020/06/15	27	37.33	10	37.25	37.05	17	8,556	0.20%
2020/06/12	14	37.37	8	37.33	37.50	6	8,674	0.07%
2020/06/11	5	38.00	21	38.05	38.00	-16	8,813	-0.18%
2020/06/10	3	38.60	2	38.65	38.50	1	8,780	0.01%
2020/06/09	5	38.45	15.2	38.60	38.50	-10.2	9,065	-0.11%
2020/06/08	15	38.74	5	38.73	38.75	10	9,199	0.11%
2020/06/05	2	38.53	10	38.65	38.65	-8	9,102	-0.09%
2020/06/04	38	38.52	6	38.72	38.40	32	9,142	0.35%
2020/06/03	8	38.26	1	38.30	38.40	7	9,192	0.08%
2020/06/02	6	38.22	0	0.00	38.15	6	9,169	0.07%
2020/06/01	9	38.41	2	38.90	38.30	7	9,129	0.08%
2020/05/29	23	37.91	0	0.00	37.70	23	9,010	0.26%
2020/05/28	47	39.24	5.5	39.32	38.45	41.5	8,816	0.47%
2020/05/27	29	39.34	44	39.25	39.30	-15	8,620	-0.17%
2020/05/26	17	38.02	18	38.19	38.25	-1	8,258	-0.01%
2020/05/25	9	36.95	31	37.08	37.30	-22	8,000	-0.27%
2020/05/22	20	35.66	11	35.52	35.45	9	7,693	0.12%
2020/05/21	8	35.86	27	35.74	36.10	-19	7,691	-0.25%
2020/05/20	12	35.01	5	35.03	35.10	7	7,521	0.09%
2020/05/19	3	34.67	11	34.76	34.55	-8	7,388	-0.11%
2020/05/18	0	0.00	1	33.55	33.80	-1	7,228	-0.01%
2020/05/15	2	33.50	0	0.00	33.50	2	7,222	0.03%
2020/05/14	0	0.00	3	33.60	33.60	-3	7,235	-0.04%
2020/05/13	1	33.75	5	33.50	33.90	-4	7,230	-0.06%
2020/05/11	2	34.03	15	34.01	33.85	-13	7,256	-0.18%
2020/05/08	2	33.40	0	0.00	33.50	2	7,211	0.03%
2020/05/06	2	33.35	10	33.15	33.40	-8	7,249	-0.11%
2020/05/05	11	33.60	1	33.45	33.35	10	7,266	0.14%
2020/05/04	30	33.45	0	0.00	33.45	30	7,260	0.41%
2020/04/30	12	34.13	1	34.15	34.10	11	7,241	0.15%
2020/04/28	10	32.55	2	32.68	33.05	8	7,169	0.11%
2020/04/27	0	0.00	2	32.10	32.25	-2	7,344	-0.03%
2020/04/23	2	31.70	0	0.00	31.75	2	7,357	0.03%
2020/04/22	6	31.15	2	31.25	31.60	4	7,357	0.05%
2020/04/21	1	31.75	5	31.60	31.50	-4	7,353	-0.05%
2020/04/20	1	32.05	0	0.00	32.35	1	7,329	0.01%
2020/04/17	0	0.00	27	32.33	32.25	-27	7,385	-0.37%
2020/04/16	4	32.25	1	32.30	32.15	3	7,387	0.04%
2020/04/15	24	32.30	0	0.00	32.45	24	7,373	0.33%
2020/04/14	6	31.85	22	31.71	31.85	-16	7,344	-0.22%
2020/04/13	5	31.15	12	31.30	31.05	-7	7,312	-0.10%
2020/04/10	36	31.45	0	0.00	31.65	36	7,340	0.49%
2020/04/09	20	31.20	9	31.52	31.65	11	7,379	0.15%
2020/04/08	6	29.48	11	29.50	30.00	-5	7,202	-0.07%
2020/04/07	12	28.92	2	28.93	28.85	10	7,087	0.14%
2020/04/06	7	28.58	0	0.00	28.40	7	7,010	0.10%
2020/04/01	3	28.47	0	0.00	28.35	3	7,012	0.04%
2020/03/30	10	28.75	20	28.83	28.70	-10	7,059	-0.14%
2020/03/26	0	0.00	5	29.60	29.40	-5	7,663	-0.07%
2020/03/25	2	29.48	7	29.62	29.55	-5	7,874	-0.06%
2020/03/24	2	28.90	100	28.80	28.90	-98	7,785	-1.26%
2020/03/23	4	27.05	2	27.98	27.80	2	7,672	0.03%
2020/03/20	7	27.77	0	0.00	27.55	7	7,571	0.09%
2020/03/19	101	26.00	4	26.86	27.05	97	7,399	1.31%	大買/
2020/03/18	5	27.86	0	0.00	27.80	5	7,203	0.07%
2020/03/17	19	28.57	4	28.83	28.40	15	7,053	0.21%
2020/03/16	2	29.80	2	29.80	29.60	0	6,780	0.00%
2020/03/13	28	29.03	33	28.61	29.70	-5	6,662	-0.08%
2020/03/12	6	31.26	1	31.50	31.10	5	6,318	0.08%
2020/03/11	1	32.60	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.30	2	32.30	32.65	-1	5,987	-0.02%
2020/03/09	14	33.19	1	33.15	33.00	13	5,850	0.22%
2020/03/06	2	33.80	0	0.00	33.70	2	5,719	0.03%
2020/03/05	4	34.25	1	34.20	34.35	3	5,609	0.05%
2020/03/04	2	33.75	0	0.00	34.25	2	5,566	0.04%
2020/03/03	5	33.80	1	33.95	33.65	4	5,480	0.07%
2020/03/02	0	0.00	11.2	33.89	33.70	-11.2	5,379	-0.21%
2020/02/26	4	34.68	0	34.75	34.55	4	5,273	0.08%
2020/02/25	3	34.80	0	0.00	35.00	3	5,194	0.06%
2020/02/24	7	34.99	0	0.00	35.10	7	5,187	0.13%
2020/02/21	6	35.49	0	0.00	35.50	6	5,102	0.12%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/19	1	36.00	2	36.00	36.05	-1	5,028	-0.02%
2020/02/18	0	0.00	7	35.51	35.65	-7	5,034	-0.14%
2020/02/17	0	0.00	4	35.70	35.60	-4	5,032	-0.08%
2020/02/14	0	0.00	2	35.95	35.90	-2	5,101	-0.04%
2020/02/12	1	36.05	0	0.00	36.00	1	5,116	0.02%
2020/02/11	2	35.88	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	0	0.00	5	36.23	36.15	-5	5,051	-0.10%
2020/02/06	3	36.50	0	0.00	36.55	3	5,057	0.06%
2020/02/04	2	35.50	0	0.00	36.20	2	5,041	0.04%
2020/02/03	2	35.45	0	0.00	35.55	2	5,036	0.04%
2020/01/31	2	36.25	2	36.05	36.15	0	4,993	0.00%
2020/01/30	7	36.72	3	36.10	36.05	4	4,953	0.08%
2020/01/20	0	0.00	10	39.00	38.95	-10	4,730	-0.21%
2020/01/16	11	38.75	1	38.85	38.80	10	4,719	0.21%
2020/01/14	1	38.85	1	38.95	38.80	0	4,733	0.00%
2020/01/13	6	38.80	0	0.00	38.80	6	4,708	0.13%
2020/01/10	5	38.44	1	38.45	38.25	4	4,654	0.09%
2020/01/09	5	38.06	3	38.10	38.15	2	4,598	0.04%
2020/01/07	1	38.10	6	37.95	37.90	-5	4,575	-0.11%
2020/01/06	5	37.99	13	38.26	37.90	-8	4,573	-0.17%
2020/01/03	10	38.95	3	38.68	38.85	7	4,539	0.15%
2020/01/02	3	38.28	0	0.00	38.25	3	4,493	0.07%
2019/12/30	5	38.50	0	38.60	38.60	5	4,768	0.10%
2019/12/27	3	38.50	0	0.00	38.60	3	4,795	0.06%
2019/12/25	14	39.23	10	39.13	38.80	4	4,861	0.08%
2019/12/24	20	39.65	12	39.74	39.20	8	4,788	0.17%
2019/12/23	27	39.02	20	39.35	39.70	7	4,536	0.15%
2019/12/20	46	37.26	59	37.72	38.15	-13	4,277	-0.30%
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/18	2	36.30	3	36.35	36.30	-1	4,092	-0.02%
2019/12/13	2	36.10	0	0.00	36.10	2	4,156	0.05%
2019/12/12	1	36.20	0	0.00	36.30	1	4,172	0.02%
2019/12/09	0	0.00	2	35.78	35.70	-2	4,603	-0.04%
2019/12/02	3	36.05	27	36.07	36.10	-24	5,136	-0.47%
2019/11/29	0	0.00	30	35.95	35.95	-30	5,162	-0.58%
2019/11/27	0.1	36.20	3	36.12	36.15	-2.9	5,314	-0.05%
2019/11/26	0	0.00	1	36.35	36.05	-1	5,395	-0.02%
2019/11/25	3	36.35	0	0.00	36.35	3	5,389	0.06%
2019/11/22	0	0.00	32	36.44	36.45	-32	5,478	-0.58%
2019/11/21	2	36.15	0	0.00	36.40	2	5,538	0.04%
2019/11/18	4	35.80	3	36.00	36.05	1	5,999	0.02%
2019/11/13	50	35.43	1	35.35	35.20	49	6,446	0.76%
2019/11/12	2	36.30	1	36.15	36.40	1	6,715	0.01%
2019/11/08	9	36.42	1	36.40	36.50	8	6,906	0.12%
2019/11/07	2	36.40	0	0.00	36.40	2	6,949	0.03%
2019/11/06	0	0.00	2	36.35	36.30	-2	6,964	-0.03%
2019/11/05	32	36.13	5	36.10	36.35	27	6,996	0.39%
2019/11/04	0	0.00	10	36.00	36.20	-10	7,061	-0.14%
2019/10/31	1	36.05	0	0.00	36.05	1	7,206	0.01%
2019/10/30	10	35.64	0	0.00	35.95	10	7,225	0.14%
2019/10/29	8	35.75	0	0.00	35.85	8	7,215	0.11%
2019/10/28	0	0.00	1	36.00	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	3	35.90	35.85	-3	7,287	-0.04%
2019/10/24	0.5	35.75	4	35.50	35.65	-3.5	7,336	-0.05%
2019/10/23	1	35.40	5	35.25	35.25	-4	7,447	-0.05%
2019/10/22	2	35.65	7	35.69	35.70	-5	7,517	-0.07%
2019/10/18	4	35.18	0	0.00	35.00	4	7,716	0.05%
2019/10/17	2	35.55	0	0.00	35.45	2	7,715	0.03%
2019/10/14	6	34.83	0	0.00	35.05	6	7,774	0.08%
2019/10/09	1	34.70	5.2	34.72	34.70	-4.2	7,766	-0.05%
2019/10/07	3	35.05	5	35.05	35.05	-2	7,855	-0.03%
2019/10/04	6	35.97	29	35.68	35.55	-23	7,834	-0.29%
2019/10/03	0	0.00	1	33.95	34.15	-1	7,590	-0.01%
2019/10/02	3.1	34.45	18	34.53	34.40	-14.9	7,546	-0.20%
2019/10/01	4	34.74	5	34.70	35.00	-1	7,485	-0.01%
2019/09/27	6	35.42	0	0.00	35.30	6	7,363	0.08%
2019/09/26	1	35.45	0	0.00	35.35	1	7,460	0.01%
2019/09/25	17	35.53	16	35.45	35.45	1	7,696	0.01%
2019/09/24	15	36.02	3	36.05	36.05	12	7,775	0.15%
2019/09/23	2	36.45	7	36.69	36.40	-5	7,764	-0.06%
2019/09/20	5	36.50	10	36.55	36.60	-5	7,799	-0.06%
2019/09/19	13	36.57	3	36.50	36.75	10	7,760	0.13%
2019/09/18	2	36.80	3	36.80	36.60	-1	7,738	-0.01%
2019/09/17	4	36.60	6	36.79	36.85	-2	7,752	-0.03%
2019/09/12	4	36.75	8	36.94	36.60	-4	7,895	-0.05%
2019/09/11	30	35.92	0	0.00	36.30	30	7,899	0.38%
2019/09/10	76	37.08	89	36.87	36.90	-13	7,699	-0.17%
2019/09/09	52	37.99	50	37.95	37.90	2	7,622	0.03%
2019/09/06	31	38.13	5	38.15	38.35	26	7,669	0.34%
2019/09/05	26	38.05	24	38.01	38.15	2	7,760	0.03%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	30	37.88	30	37.80	37.80	0	7,987	0.00%
2019/09/02	0	0.00	1	38.05	37.95	-1	8,115	-0.01%
2019/08/30	0	0.00	3	38.00	37.90	-3	8,344	-0.04%
2019/08/29	35	37.08	39	37.51	37.85	-4	8,426	-0.05%
2019/08/27	3	36.73	39	36.69	36.95	-36	8,774	-0.41%
2019/08/26	54	36.98	51	36.80	36.75	3	8,853	0.03%
2019/08/23	54	36.67	58	37.14	37.25	-4	9,013	-0.04%
2019/08/22	57	37.62	52	37.10	37.00	5	9,038	0.06%
2019/08/21	75	37.89	50	37.70	37.65	25	9,293	0.27%
2019/08/20	54	37.95	51	38.15	38.30	3	9,196	0.03%
2019/08/19	61	38.39	16	38.50	38.30	45	9,228	0.49%
2019/08/16	4	38.55	5	38.64	38.40	-1	9,282	-0.01%
2019/08/15	7	38.58	0	0.00	38.00	7	9,293	0.08%
2019/08/14	1	39.95	3	40.00	40.10	-2	9,113	-0.02%
2019/08/13	6	40.13	4	40.15	40.10	2	9,178	0.02%
2019/08/12	12	41.18	0	0.00	41.00	12	9,170	0.13%
2019/08/08	2	41.25	0	0.00	41.35	2	9,302	0.02%
2019/08/07	2	40.90	0	0.00	41.10	2	9,683	0.02%
2019/08/06	3	40.88	1	40.95	40.80	2	9,911	0.02%
2019/08/05	2	40.35	3	40.72	41.25	-1	10,153	-0.01%
2019/08/02	8	40.85	4	41.00	41.00	4	10,138	0.04%
2019/08/01	1	41.00	3	41.38	41.50	-2	10,186	-0.02%
2019/07/31	1	41.75	1	41.65	41.60	0	10,173	0.00%
2019/07/30	13	41.74	4	41.78	41.75	9	10,202	0.09%
2019/07/29	3	41.82	0	0.00	41.65	3	10,205	0.03%
2019/07/26	1	41.40	0	0.00	41.45	1	10,132	0.01%
2019/07/25	10	41.95	0	0.00	41.85	10	10,062	0.10%
2019/07/23	4	43.29	62	43.03	43.45	-58	9,924	-0.58%
2019/07/22	4	43.48	18	43.49	43.15	-14	9,817	-0.14%
2019/07/19	8	43.93	7	43.99	43.80	1	9,764	0.01%
2019/07/18	3	43.45	40	43.53	43.70	-37	9,798	-0.38%
2019/07/17	9	43.47	5	43.35	43.35	4	9,890	0.04%
2019/07/16	2	43.60	10	43.50	43.50	-8	10,004	-0.08%
2019/07/12	11	43.70	5	43.65	43.70	6	10,270	0.06%
2019/07/11	21	44.11	0	0.00	44.00	21	10,293	0.20%
2019/07/10	4	44.35	0	0.00	44.75	4	10,253	0.04%
2019/07/08	4	44.28	0	0.00	44.25	4	10,295	0.04%
2019/07/05	0	0.00	2	44.03	44.20	-2	10,380	-0.02%
2019/07/04	0	0.00	0.8	44.25	44.20	-0.8	10,453	-0.01%
2019/07/03	7	44.22	12	44.45	44.15	-5	10,472	-0.05%
2019/07/02	17	43.75	20	43.80	43.65	-3	10,439	-0.03%
2019/07/01	26	44.75	3	45.23	44.75	23	10,168	0.23%
2019/06/28	3	45.72	0	0.00	45.70	3	10,042	0.03%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/25	0	0.00	3	46.12	46.25	-3	10,148	-0.03%
2019/06/24	2	46.10	1	46.25	46.25	1	10,138	0.01%
2019/06/21	3	45.82	7	46.20	46.00	-4	10,142	-0.04%
2019/06/20	5	45.95	0	0.00	45.80	5	10,080	0.05%
2019/06/19	0	0.00	1	46.10	46.35	-1	10,084	-0.01%
2019/06/18	2	45.30	1	46.10	46.00	1	10,240	0.01%
2019/06/17	6	45.63	7	45.65	45.40	-1	10,337	-0.01%
2019/06/14	7	46.11	3	46.38	45.85	4	10,304	0.04%
2019/06/13	2	45.90	12	45.60	46.05	-10	10,226	-0.10%
2019/06/12	20	45.82	2	45.85	45.25	18	10,239	0.18%
2019/06/11	12	46.44	1	46.65	46.60	11	10,093	0.11%
2019/06/10	6	46.37	1	46.85	46.95	5	9,991	0.05%
2019/06/06	30	46.15	2	46.35	46.65	28	9,936	0.28%
2019/06/05	7	44.79	16	45.35	46.15	-9	9,787	-0.09%
2019/06/04	13	44.97	0	0.00	44.85	13	9,755	0.13%
2019/06/03	11	44.99	16	44.91	45.35	-5	9,809	-0.05%
2019/05/31	0	0.00	29	43.29	43.50	-29	9,778	-0.30%
2019/05/30	1	43.00	0	0.00	43.10	1	9,951	0.01%
2019/05/29	30	40.77	40	41.83	42.00	-10	9,912	-0.10%
2019/05/28	13	41.33	9	41.23	41.00	4	10,025	0.04%
2019/05/27	16	43.03	1	43.00	43.05	15	9,964	0.15%
2019/05/24	1	42.85	2	42.65	42.95	-1	9,945	-0.01%
2019/05/23	16	42.18	6	42.82	42.70	10	9,844	0.10%
2019/05/22	9	42.46	17	42.82	42.70	-8	9,671	-0.08%
2019/05/21	3	41.33	4.4	41.45	41.70	-1.4	9,494	-0.01%
2019/05/20	12	41.14	53	41.55	40.55	-41	9,346	-0.44%
2019/05/17	1	40.25	0	0.00	40.15	1	9,186	0.01%
2019/05/16	8	40.62	3	40.93	40.45	5	9,115	0.05%
2019/05/15	34	40.11	16	40.72	41.25	18	9,035	0.20%
2019/05/14	6	39.09	11	39.05	39.20	-5	8,733	-0.06%
2019/05/13	1	38.95	22	38.75	38.95	-21	8,592	-0.24%
2019/05/10	3	36.68	0	0.00	36.60	3	8,370	0.04%
2019/05/09	10	36.87	3	36.63	36.55	7	8,403	0.08%
2019/05/06	6	37.35	14	37.40	37.40	-8	8,304	-0.10%
2019/05/03	2	37.50	14	37.36	37.50	-12	8,291	-0.14%
2019/05/02	9	37.41	0	0.00	37.40	9	8,298	0.11%
2019/04/30	6	37.40	0	0.00	37.60	6	8,309	0.07%
2019/04/29	9	37.53	1	37.60	37.55	8	8,304	0.10%
2019/04/25	1	37.55	0	0.00	37.50	1	8,360	0.01%
2019/04/24	13	37.29	0	0.00	37.50	13	8,339	0.16%
2019/04/23	2	37.03	5	37.15	37.25	-3	8,386	-0.04%
2019/04/22	17	37.69	2	37.58	37.55	15	8,312	0.18%
2019/04/19	1	37.00	22	36.67	37.00	-21	8,162	-0.26%
2019/04/18	0	0.00	12	35.69	36.00	-12	7,989	-0.15%
2019/04/17	4	35.49	0	0.00	35.60	4	7,948	0.05%
2019/04/16	0	0.00	2	35.50	35.60	-2	7,872	-0.03%
2019/04/15	2	35.13	0	0.00	35.15	2	7,838	0.03%
2019/04/12	5	35.00	0	0.00	35.10	5	7,876	0.06%
2019/04/11	10	35.24	5	35.30	35.10	5	7,864	0.06%
2019/04/10	15	35.52	2	35.60	35.60	13	7,800	0.17%
2019/04/09	3	35.55	2	35.55	35.70	1	7,859	0.01%
2019/04/03	6	35.54	0	0.00	35.45	6	7,876	0.08%
2019/04/02	3	35.57	0	0.00	35.85	3	7,927	0.04%
2019/04/01	15	35.52	0	0.00	35.45	15	7,849	0.19%
2019/03/29	1	35.90	2	35.93	36.00	-1	7,748	-0.01%
2019/03/27	10	35.15	1	35.20	35.20	9	7,763	0.12%
2019/03/26	5	35.15	0	0.00	35.20	5	7,808	0.06%
2019/03/25	6	34.95	22	34.57	34.90	-16	7,861	-0.20%
2019/03/22	6	34.89	2	34.98	35.05	4	7,862	0.05%
2019/03/21	25	35.06	0	0.00	35.05	25	7,814	0.32%
2019/03/20	72	35.87	3	35.95	35.85	69	7,682	0.90%
2019/03/18	40	34.90	3	34.95	34.95	37	7,669	0.48%
2019/03/15	9	35.07	1	35.00	34.90	8	7,686	0.10%
2019/03/14	1	34.50	2	34.48	34.55	-1	7,577	-0.01%
2019/03/13	3	34.50	0	0.00	34.45	3	7,578	0.04%
2019/03/08	9	34.32	0	0.00	34.35	9	7,967	0.11%
2019/03/07	5	34.49	1	34.75	34.75	4	8,439	0.05%
2019/03/06	10	34.95	9	34.82	35.00	1	8,428	0.01%
2019/03/05	1	34.35	18	34.29	34.45	-17	8,237	-0.21%
2019/03/04	3	33.23	2	33.18	33.25	1	8,038	0.01%
2019/02/27	16	32.59	87	32.95	33.00	-71	8,031	-0.88%
2019/02/26	5	31.83	16	32.23	32.20	-11	7,790	-0.14%
2019/02/25	20	31.04	0	0.00	31.00	20	7,650	0.26%
2019/02/22	0	0.00	1	31.00	31.00	-1	7,732	-0.01%
2019/02/20	0	0.00	2	31.00	31.00	-2	8,001	-0.02%
2019/02/19	0	0.00	5	30.90	30.95	-5	8,135	-0.06%
2019/02/18	0	0.00	12	31.14	31.05	-12	8,213	-0.15%
2019/02/15	2	31.05	0	0.00	31.10	2	8,357	0.02%
2019/02/14	0	0.00	4	31.05	31.05	-4	8,407	-0.05%
2019/02/12	1	30.60	0	0.00	30.60	1	8,326	0.01%
2019/02/11	2	30.90	1	31.00	30.90	1	8,344	0.01%
2019/01/30	10	31.15	3	31.10	31.15	7	8,698	0.08%
2019/01/29	6	30.93	0	0.00	31.00	6	8,605	0.07%
2019/01/28	0	0.00	0	31.00	30.95	0	8,594	0.00%
2019/01/25	0	0.00	2	30.85	30.85	-2	8,675	-0.02%
2019/01/24	0	0.00	1	30.75	30.90	-1	8,783	-0.01%
2019/01/21	3	30.97	3	30.92	30.95	0	9,736	0.00%
2019/01/17	0	30.95	0	0.00	30.85	0	10,072	0.00%
2019/01/15	0	0.00	2	31.13	31.05	-2	10,457	-0.02%
2019/01/10	1	30.80	0	0.00	30.85	1	10,842	0.01%
2019/01/08	0	0.00	1	30.55	30.50	-1	10,876	-0.01%
2019/01/07	1	30.70	0	0.00	30.65	1	10,963	0.01%
2019/01/04	1	30.35	2	29.90	30.40	-1	11,084	-0.01%
2019/01/03	0	0.00	1	30.25	30.20	-1	11,275	-0.01%
2019/01/02	2	30.68	0	0.00	30.20	2	11,309	0.02%
2018/12/28	2	30.43	22	30.57	30.55	-20	11,396	-0.18%
2018/12/27	2	30.00	2	30.13	30.15	0	11,526	0.00%
2018/12/26	3	29.68	0	0.00	29.60	3	11,643	0.03%
2018/12/25	5	30.04	2	29.93	29.90	3	11,699	0.03%
2018/12/24	0	0.00	1	30.55	30.55	-1	11,796	-0.01%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/19	3	30.65	0	0.00	30.75	3	12,609	0.02%
2018/12/18	0	0.00	20	31.08	30.70	-20	12,853	-0.16%
2018/12/14	2	30.78	0	0.00	30.75	2	12,925	0.02%
2018/12/13	93	30.79	2	30.80	30.85	91	12,911	0.70%
2018/12/12	12	30.38	0	0.00	30.35	12	12,868	0.09%
2018/12/10	17	30.19	0	0.00	30.15	17	12,583	0.14%
2018/12/07	2	30.68	5	30.58	30.55	-3	12,512	-0.02%
2018/12/06	7	30.59	0	0.00	30.55	7	12,552	0.06%
2018/12/05	15	30.83	15	30.92	31.00	0	12,475	0.00%
2018/12/04	12	31.40	30	31.30	31.35	-18	12,369	-0.15%
2018/12/03	10	31.53	5	31.60	31.45	5	12,293	0.04%
2018/11/30	9	31.88	11	31.77	30.90	-2	12,015	-0.02%
2018/11/29	0	0.00	12	30.83	30.85	-12	11,377	-0.11%
2018/11/28	2	31.05	0	0.00	31.10	2	11,210	0.02%
2018/11/27	8	31.15	26	30.91	30.85	-18	11,055	-0.16%
2018/11/26	35	31.47	0	0.00	31.20	35	10,979	0.32%
2018/11/23	30	31.75	1	31.75	31.85	29	10,832	0.27%
2018/11/22	14	32.02	24	31.56	31.70	-10	10,775	-0.09%
2018/11/21	8	32.86	9	32.90	32.60	-1	10,602	-0.01%
2018/11/20	32	33.11	2	33.03	33.10	30	10,498	0.29%
2018/11/19	34	33.17	31	33.05	32.85	3	10,461	0.03%
2018/11/16	1	32.05	6	32.33	32.55	-5	10,410	-0.05%
2018/11/14	0	0.00	2	31.65	32.00	-2	10,300	-0.02%
2018/11/13	7	31.36	0	0.00	31.30	7	10,161	0.07%
2018/11/12	32	31.43	5	31.42	31.35	27	10,092	0.27%
2018/11/09	1	31.00	0	0.00	31.10	1	10,032	0.01%
2018/11/08	1	31.00	1	30.95	30.95	0	10,009	0.00%
2018/11/07	9	31.64	10	31.73	31.15	-1	9,901	-0.01%
2018/11/05	5	30.60	1	30.50	30.55	4	9,609	0.04%
2018/11/02	11	30.56	5	30.27	30.55	6	9,579	0.06%
2018/11/01	6	30.38	12	30.17	30.00	-6	9,521	-0.06%
2018/10/31	1	30.60	2	30.50	30.70	-1	9,368	-0.01%
2018/10/30	1	30.25	1	30.75	30.35	0	9,227	0.00%
2018/10/29	2	30.60	12	30.49	30.90	-10	8,839	-0.11%
2018/10/26	7	29.55	10	29.52	29.50	-3	8,379	-0.04%
2018/10/25	6	29.17	67	28.88	28.85	-61	8,182	-0.75%
2018/10/24	6	28.98	3	29.05	29.25	3	8,066	0.04%
2018/10/23	4	29.65	6	29.41	29.05	-2	8,025	-0.02%
2018/10/22	1	29.30	0	0.00	29.15	1	7,724	0.01%
2018/10/19	80	29.35	6	29.25	29.05	74	7,663	0.97%
2018/10/18	7	29.13	11	29.15	29.60	-4	7,530	-0.05%
2018/10/17	1	28.05	1	27.95	27.70	0	7,206	0.00%
2018/10/16	3	27.67	0	0.00	27.85	3	7,181	0.04%
2018/10/15	0	0.00	0.4	27.70	27.40	-0.4	7,120	-0.01%
2018/10/12	5	28.09	5	28.21	28.40	0	7,056	0.00%
2018/10/11	12	27.22	7	27.16	27.05	5	6,948	0.07%
2018/10/09	4	28.61	0	0.00	28.50	4	6,786	0.06%
2018/10/08	2	28.35	3	28.65	28.55	-1	6,735	-0.01%
2018/10/05	2	28.25	1	28.15	28.35	1	6,666	0.02%
2018/10/04	0	0.00	50	29.10	28.95	-50	6,444	-0.78%
2018/10/03	0	0.00	2	29.70	29.80	-2	6,320	-0.03%
2018/10/02	0	0.00	15	29.44	29.50	-15	6,271	-0.24%
2018/10/01	13	30.25	17	30.00	30.25	-4	6,159	-0.06%
2018/09/28	17	29.93	2	29.83	29.90	15	6,166	0.24%
2018/09/27	51	28.80	26	28.61	29.00	25	6,027	0.41%
2018/09/26	19	28.30	76	27.95	28.55	-57	5,961	-0.96%
2018/09/25	16	27.78	18.4	27.80	28.05	-2.4	5,714	-0.04%
2018/09/21	13	26.98	3	26.85	26.95	10	5,414	0.18%
2018/09/20	52	26.40	3	26.47	26.50	49	5,337	0.92%
2018/09/19	3	26.15	20	26.15	26.15	-17	5,234	-0.32%
2018/09/18	1	25.85	0	0.00	26.10	1	5,183	0.02%
2018/09/17	1	25.70	1	25.80	25.80	0	5,084	0.00%
2018/09/14	0	0.00	2	25.80	25.70	-2	5,095	-0.04%
2018/09/11	2	25.53	0	0.00	25.50	2	4,969	0.04%
2018/09/10	0	0.00	1	25.40	25.50	-1	4,982	-0.02%
2018/09/07	3	25.50	0	0.00	25.55	3	4,997	0.06%
2018/09/06	5	25.78	0	0.00	25.75	5	4,944	0.10%
2018/09/05	2	25.80	0	0.00	25.90	2	4,864	0.04%
2018/09/04	2	25.70	10	25.85	25.90	-8	4,826	-0.17%
2018/08/31	2	25.60	0	0.00	25.90	2	4,769	0.04%
2018/08/30	2	25.70	0	0.00	25.65	2	4,694	0.04%
2018/08/29	0	0.00	1	25.80	25.85	-1	4,663	-0.02%
2018/08/28	5	26.00	0	0.00	26.00	5	4,641	0.11%
2018/08/27	3	26.10	4	26.10	26.15	-1	4,598	-0.02%
2018/08/24	2	25.90	20	26.03	26.15	-18	4,600	-0.39%
2018/08/23	1	26.05	0	0.00	26.10	1	4,819	0.02%
2018/08/22	13	25.91	59	25.72	26.00	-46	4,732	-0.97%
2018/08/20	0	0.00	20	25.25	25.20	-20	4,507	-0.44%
2018/08/17	2	25.15	0	0.00	25.15	2	4,531	0.04%
2018/08/16	0	0.00	2	25.00	25.00	-2	4,539	-0.04%
2018/08/15	0	0.00	30	25.30	25.20	-30	4,524	-0.66%
2018/08/14	0	0.00	2	25.20	25.25	-2	4,492	-0.04%
2018/08/13	2	25.23	5	25.40	25.10	-3	4,479	-0.07%
2018/08/10	0	0.00	6.4	25.16	25.25	-6.4	4,372	-0.15%
2018/08/08	0	0.00	30	24.97	25.05	-30	4,309	-0.70%
2018/08/06	0	0.00	0.8	24.60	24.60	-0.8	4,374	-0.02%
2018/08/03	0	0.00	20	24.70	24.70	-20	4,394	-0.46%
2018/08/01	0	0.00	2	24.60	24.60	-2	4,348	-0.05%
2018/07/27	1	25.00	3	25.00	25.00	-2	4,077	-0.05%
2018/07/25	3	25.05	0	0.00	25.05	3	4,044	0.07%
2018/07/20	0	0.00	20	25.10	25.15	-20	4,010	-0.50%
2018/07/19	2	25.05	12	25.14	25.05	-10	3,958	-0.25%
2018/07/17	0	0.00	22	24.97	25.15	-22	3,878	-0.57%
2018/07/13	1	24.40	0	0.00	24.50	1	3,724	0.03%
2018/07/12	0	0.00	1	24.45	24.35	-1	3,683	-0.03%
2018/07/11	2	24.35	0	0.00	24.30	2	3,710	0.05%
2018/07/10	0	0.00	2	24.43	24.45	-2	3,628	-0.06%
2018/07/05	0	0.00	4	24.18	24.30	-4	3,275	-0.12%
2018/07/04	0	0.00	3	24.10	24.05	-3	3,025	-0.10%
2018/06/28	0	0.00	20	23.75	23.70	-20	2,828	-0.71%
2018/06/26	0.4	23.40	0	0.00	23.40	0.4	2,832	0.01%
2018/06/19	1	23.35	0	0.00	23.40	1	2,793	0.04%
2018/06/14	1	23.35	0	0.00	23.30	1	2,694	0.04%
2018/06/07	0	0.00	2	23.70	23.85	-2	2,755	-0.07%
2018/06/05	0	0.00	20	23.85	23.80	-20	2,758	-0.73%
2018/05/31	2	23.43	14	23.63	23.15	-12	2,696	-0.45%
2018/05/30	7	23.56	2	23.75	23.50	5	2,387	0.21%
2018/05/25	1	24.00	0	0.00	23.95	1	2,352	0.04%
2018/05/24	0	0.00	2	23.80	23.95	-2	2,299	-0.09%
2018/05/23	1	23.80	0	0.00	23.75	1	2,277	0.04%
2018/05/21	6	23.80	1	23.75	23.80	5	2,281	0.22%
2018/05/18	1	23.50	0	0.00	23.50	1	2,279	0.04%
2018/05/17	0	0.00	10	23.45	23.40	-10	2,309	-0.43%
2018/05/15	7	23.54	1	23.55	23.40	6	2,352	0.26%
2018/05/14	1	22.90	5	23.14	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	11	22.75	22.85	-11	2,335	-0.47%
2018/05/04	11	22.45	0	0.00	22.45	11	2,326	0.47%
2018/05/03	1	22.50	1	22.70	22.50	0	2,346	0.00%
2018/04/27	0	0.00	1	22.50	22.70	-1	2,323	-0.04%
2018/04/24	2	22.63	3	22.65	22.55	-1	2,338	-0.04%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/20	0	0.00	4	23.00	23.05	-4	2,366	-0.17%
2018/04/19	1	23.10	3	23.10	23.10	-2	2,375	-0.08%
2018/04/18	13	23.00	0	0.00	23.00	13	2,395	0.54%
2018/04/17	1	23.15	3	23.17	23.20	-2	2,387	-0.08%
2018/04/11	0	0.00	20	22.60	22.60	-20	2,335	-0.86%
2018/04/10	0.6	22.55	0	0.00	22.55	0.6	2,338	0.03%
2018/03/31	0	0.00	2	22.45	22.40	-2	2,405	-0.08%
2018/03/28	0	0.00	0.1	22.65	22.45	-0.1	2,376	0.00%
2018/03/26	2	22.50	0	0.00	22.60	2	2,378	0.08%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/20	2	22.70	0	0.00	22.80	2	2,370	0.08%
2018/03/16	0.1	22.90	0	0.00	22.90	0.1	2,383	0.00%
2018/03/15	0	0.00	4	22.80	22.75	-4	2,348	-0.17%
2018/03/09	2	22.50	4	22.45	22.45	-2	2,366	-0.08%
2018/03/07	0	0.00	20.1	22.45	22.35	-20.1	2,374	-0.84%
2018/03/05	10	22.35	0	0.00	22.20	10	2,487	0.40%
2018/03/01	11	22.50	0	0.00	22.65	11	2,456	0.45%
2018/02/27	0	0.00	10	22.80	22.65	-10	2,447	-0.41%
2018/02/26	1	22.65	0	0.00	22.65	1	2,444	0.04%
2018/02/23	10	22.70	0	0.00	22.75	10	2,439	0.41%
2018/02/22	0	0.00	2	22.50	22.70	-2	2,508	-0.08%
2018/02/21	1	22.30	0	0.00	22.65	1	2,568	0.04%
2018/02/12	0	0.00	10	21.90	21.85	-10	2,607	-0.38%
2018/02/09	13	21.67	0	0.00	21.85	13	2,588	0.50%
2018/02/07	1	22.35	0	0.00	22.35	1	2,598	0.04%
2018/02/06	2	22.80	10	22.15	22.35	-8	2,537	-0.32%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/01/26	5	23.90	0	0.00	23.90	5	2,481	0.20%
2018/01/22	11	23.75	0	0.00	23.80	11	2,478	0.44%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	3	23.95	0	0.00	23.95	3	2,466	0.12%
2018/01/11	30	23.73	0	0.00	23.70	30	2,519	1.19%