台灣高鐵 (2633)-元大-新竹券商分點個股進出

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
29.75
漲跌
▼0.10
漲幅
-0.34%
成交量
2,551張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台灣高鐵 (2633)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/04/24	4	29.85	0	0.00	29.85	4	3,461	0.12%
2024/04/23	3	29.85	3	30.05	29.75	0	3,548	0.00%
2024/04/22	0	0.00	2	29.90	29.95	-2	3,554	-0.06%
2024/04/19	17.6	29.32	0	0.00	29.30	17.6	3,489	0.51%
2024/04/18	1	29.70	1	29.60	29.60	0	3,378	0.00%
2024/04/17	0	0.00	1	29.60	29.60	-1	3,350	-0.03%
2024/04/16	3.1	29.62	0	0.00	29.55	3.1	3,313	0.09%
2024/04/15	0	0.00	3	30.00	30.00	-3	3,219	-0.09%
2024/04/12	0	0.00	6	30.02	30.15	-6	3,206	-0.19%
2024/04/11	0	0.00	2	30.15	30.15	-2	3,224	-0.06%
2024/04/10	2	30.10	0	0.00	30.15	2	3,216	0.06%
2024/04/03	3	29.95	0	0.00	29.95	3	3,240	0.09%
2024/03/29	0	0.00	3	30.20	30.10	-3	3,279	-0.09%
2024/03/26	0	0.00	30	30.10	30.00	-30	3,201	-0.94%
2024/03/25	0	0.00	9	30.18	30.10	-9	3,182	-0.28%
2024/03/20	0	0.00	5	29.83	29.75	-5	3,177	-0.16%
2024/03/19	10	29.80	0	0.00	29.80	10	3,187	0.31%
2024/03/14	0	0.00	2	30.10	30.10	-2	2,930	-0.07%
2024/03/13	10	30.15	16	30.10	30.15	-6	2,907	-0.21%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/11	2	29.95	5	30.00	29.90	-3	2,816	-0.11%
2024/03/08	0	0.00	2	29.83	29.90	-2	2,815	-0.07%
2024/03/07	0	0.00	24	29.80	29.70	-24	2,803	-0.86%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/03/04	4	29.75	0	0.00	29.80	4	2,859	0.14%
2024/03/01	0	0.00	2	29.90	29.90	-2	2,870	-0.07%
2024/02/27	2	29.45	0	0.00	29.50	2	2,689	0.07%
2024/02/21	2	29.55	0	0.00	29.45	2	2,677	0.07%
2024/02/19	3	29.43	0	0.00	29.50	3	2,694	0.11%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	1.1	29.37	0	0.00	29.35	1.1	2,717	0.04%
2024/01/31	0	29.70	0	0.00	29.55	0	2,660	0.00%
2024/01/30	0	29.70	0	0.00	29.70	0	2,649	0.00%
2024/01/29	4	29.85	0	0.00	29.80	4	2,681	0.15%
2024/01/25	2	29.55	0	0.00	29.60	2	2,710	0.07%
2024/01/24	2	29.75	0	0.00	29.75	2	2,697	0.08%
2024/01/23	2	29.65	0	0.00	29.80	2	2,721	0.07%
2024/01/22	4	29.58	0	0.00	29.70	4	2,807	0.14%
2024/01/19	0.1	29.70	0	0.00	29.70	0.1	2,868	0.00%
2024/01/18	1	29.50	0	0.00	29.35	1	2,973	0.03%
2024/01/17	2.5	29.43	0	0.00	29.30	2.5	2,977	0.08%
2024/01/15	0	0.00	1	30.15	30.10	-1	2,902	-0.03%
2024/01/11	1	30.10	0	0.00	30.05	1	2,994	0.03%
2024/01/05	1	30.05	2	30.05	30.15	-1	3,060	-0.03%
2024/01/04	0	0.00	2	30.40	30.35	-2	3,048	-0.07%
2024/01/03	0	0.00	12	30.43	30.40	-12	3,105	-0.39%
2024/01/02	0	0.00	3	30.65	30.80	-3	3,088	-0.10%
2023/12/29	0	0.00	2	30.63	30.70	-2	3,097	-0.06%
2023/12/28	1	30.55	0	0.00	30.65	1	3,101	0.03%
2023/12/26	0	0.00	1	30.40	30.45	-1	3,073	-0.03%
2023/12/25	0	0.00	9	30.35	30.35	-9	3,063	-0.29%
2023/12/15	0	0.00	4.1	30.35	30.40	-4.1	3,095	-0.13%
2023/12/13	0	0.00	2	30.40	30.40	-2	3,054	-0.07%
2023/12/12	0	0.00	4	30.48	30.60	-4	3,255	-0.12%
2023/12/11	0	0.00	3	30.40	30.45	-3	3,327	-0.09%
2023/12/08	2	30.25	0	0.00	30.20	2	3,341	0.06%
2023/12/06	3	30.22	0	0.00	30.10	3	3,347	0.09%
2023/12/05	0	0.00	4	30.08	30.15	-4	3,348	-0.12%
2023/12/04	2	30.03	0	0.00	30.00	2	3,339	0.06%
2023/12/01	5	29.97	0	0.00	29.95	5	3,340	0.15%
2023/11/30	2	30.10	0.2	30.10	30.10	1.8	3,435	0.05%
2023/11/29	5	30.00	0	0.00	29.85	5	3,341	0.15%
2023/11/28	4	30.13	0	0.00	30.15	4	3,297	0.12%
2023/11/27	2	29.85	0	0.00	29.85	2	3,346	0.06%
2023/11/24	1	29.90	1	29.90	29.90	0	3,334	0.00%
2023/11/22	0	0.00	1	30.25	30.35	-1	3,319	-0.03%
2023/11/21	0	0.00	3	30.35	30.40	-3	3,343	-0.09%
2023/11/17	0	0.00	5	30.39	30.30	-5	3,289	-0.15%
2023/11/15	1	30.20	0	0.00	30.15	1	3,240	0.03%
2023/11/13	3	29.95	0	0.00	30.00	3	3,223	0.09%
2023/11/10	3	29.90	0	0.00	29.90	3	3,229	0.09%
2023/11/09	0	0.00	1	29.95	29.85	-1	3,244	-0.03%
2023/11/07	0	0.00	1	30.10	30.25	-1	3,267	-0.03%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/11/01	0.1	29.55	0	0.00	29.50	0.1	3,288	0.00%
2023/10/27	1.1	29.26	0	0.00	29.25	1.1	3,355	0.03%
2023/10/26	2.1	29.16	0	0.00	29.15	2.1	3,287	0.06%
2023/10/25	0.1	29.65	0	0.00	29.65	0.1	3,193	0.00%
2023/10/24	0	29.55	0	0.00	29.40	0	3,171	0.00%
2023/10/23	4.1	29.55	2	29.65	29.50	2.1	3,143	0.07%
2023/10/20	3.2	29.71	0	0.00	29.60	3.2	3,131	0.10%
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/13	0	0.00	3	30.40	30.40	-3	3,125	-0.10%
2023/10/11	0	0.00	2	30.35	30.30	-2	3,146	-0.06%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	8	29.87	0	0.00	29.85	8	3,229	0.25%
2023/10/03	4	30.25	2	30.15	30.05	2	3,253	0.06%
2023/10/02	0.5	30.25	5	30.20	30.30	-4.5	3,350	-0.13%
2023/09/26	1	29.90	2	30.05	30.10	-1	3,486	-0.03%
2023/09/22	2	29.93	0	0.00	30.10	2	3,581	0.06%
2023/09/21	10	29.89	0	0.00	29.85	10	3,596	0.28%
2023/09/20	2.1	30.20	0	0.00	30.15	2.1	3,577	0.06%
2023/09/19	5.1	30.34	10	30.30	30.20	-4.9	3,584	-0.14%
2023/09/18	0	0.00	15	30.75	30.55	-15	3,576	-0.42%
2023/09/15	3	30.93	24.1	30.91	30.80	-21.1	3,581	-0.59%
2023/09/14	4.1	30.44	5	30.35	30.55	-0.9	3,402	-0.03%
2023/09/13	10	30.10	1	30.30	30.25	9	3,336	0.27%
2023/09/08	3	29.45	0	0.00	29.45	3	3,406	0.09%
2023/09/07	2	29.65	0	0.00	29.60	2	3,424	0.06%
2023/09/06	3	29.65	0	0.00	29.55	3	3,467	0.09%
2023/09/05	2	29.50	0	0.00	29.75	2	3,470	0.06%
2023/09/04	3	29.75	0	0.00	29.80	3	3,419	0.09%
2023/08/31	2	29.83	0	0.00	29.75	2	3,461	0.06%
2023/08/24	0	0.00	0.1	29.80	29.60	-0.1	3,689	0.00%
2023/08/21	1	29.35	1	29.55	29.40	0	3,887	0.00%
2023/08/14	2.3	29.28	1	29.30	29.25	1.3	4,345	0.03%
2023/08/11	0.1	29.75	2	29.80	29.80	-1.9	4,642	-0.04%
2023/08/10	4.1	29.73	0	0.00	29.70	4.1	4,863	0.08%
2023/08/09	5	29.97	2	29.95	29.90	3	5,045	0.06%
2023/08/07	5.2	29.84	2	29.90	29.90	3.2	5,030	0.06%
2023/08/04	6.1	29.94	0	0.00	29.80	6.1	5,035	0.12%
2023/08/02	12.2	30.08	1	30.20	29.95	11.2	4,979	0.23%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	2	30.20	0	0.00	30.15	2	4,910	0.04%
2023/07/28	3	30.35	0	0.00	30.15	3	4,931	0.06%
2023/07/26	1	30.25	0	0.00	30.15	1	4,939	0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/24	0	0.00	2	30.15	30.05	-2	4,952	-0.04%
2023/07/21	5	30.26	1	30.20	30.20	4	4,954	0.08%
2023/07/20	1	30.45	0	0.00	30.50	1	4,982	0.02%
2023/07/19	2	30.30	0	0.00	30.25	2	4,985	0.04%
2023/07/18	3.1	30.09	0	0.00	30.25	3.1	4,982	0.06%
2023/07/17	23.1	30.16	0	0.00	30.15	23.1	4,948	0.47%
2023/07/14	13	30.38	0	0.00	30.25	13	4,967	0.26%
2023/07/13	7.8	30.47	0	0.00	30.25	7.8	4,957	0.16%
2023/07/12	0.7	30.95	1	30.70	30.80	-0.3	4,956	-0.01%
2023/07/11	4	31.00	1	31.10	31.20	3	4,949	0.06%
2023/07/10	1	31.20	0	0.00	31.20	1	5,036	0.02%
2023/07/07	3	31.13	3	31.20	31.05	0	5,016	0.00%
2023/07/06	2	31.73	3	31.80	31.55	-1	4,966	-0.02%
2023/07/05	0.1	32.20	2	32.20	32.15	-1.9	4,855	-0.04%
2023/06/30	2	32.00	0	0.00	32.15	2	4,865	0.04%
2023/06/27	1	32.30	0	0.00	32.25	1	4,796	0.02%
2023/06/26	1	32.45	1	32.50	32.35	0	4,801	0.00%
2023/06/21	1	32.50	0	0.00	32.60	1	4,828	0.02%
2023/06/20	6.1	32.31	0	0.00	32.40	6.1	4,859	0.12%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/16	0	0.00	8	32.35	32.45	-8	4,855	-0.16%
2023/06/14	10	32.43	10.1	32.45	32.35	-0.1	4,924	0.00%
2023/06/12	27.1	32.55	0	0.00	32.50	27.1	4,936	0.55%
2023/06/09	0	0.00	2	32.70	32.90	-2	4,939	-0.04%
2023/06/08	5	32.70	0	0.00	32.70	5	4,955	0.10%
2023/06/07	0	0.00	1	33.05	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	0	0.00	10	32.95	32.80	-10	5,112	-0.20%
2023/06/02	0	0.00	18	33.00	33.00	-18	5,175	-0.35%
2023/05/31	7	32.39	4	32.70	32.55	3	5,290	0.06%
2023/05/30	0	0.00	10	32.80	32.75	-10	5,108	-0.20%
2023/05/29	7	32.35	0	0.00	32.40	7	5,129	0.14%
2023/05/26	30.1	32.58	0	0.00	32.60	30.1	5,127	0.59%
2023/05/25	3	32.90	0.2	33.05	32.90	2.8	5,117	0.05%
2023/05/23	0	0.00	17	33.17	33.30	-17	5,021	-0.34%
2023/05/22	15	33.02	4	32.95	32.95	11	4,966	0.22%
2023/05/19	6.1	32.51	1	32.50	32.60	5.1	4,902	0.10%
2023/05/18	11.1	32.66	4	32.83	32.70	7.1	4,814	0.15%
2023/05/17	0	0.00	15	32.98	33.30	-15	4,601	-0.33%
2023/05/16	7	32.16	12	32.17	32.25	-5	4,258	-0.12%
2023/05/15	0	0.00	16	31.73	31.80	-16	4,032	-0.40%
2023/05/11	3	30.80	0	0.00	30.75	3	3,818	0.08%
2023/05/09	7	31.15	0	0.00	31.15	7	3,819	0.18%
2023/05/05	0	0.00	1	31.10	31.00	-1	3,838	-0.03%
2023/05/04	0	0.00	1	31.20	31.20	-1	3,881	-0.03%
2023/05/03	5	31.00	0	0.00	30.90	5	3,901	0.13%
2023/04/26	5	30.65	0	0.00	30.85	5	4,057	0.12%
2023/04/25	5	30.70	0	0.00	30.75	5	4,088	0.12%
2023/04/24	0	0.00	1	31.00	30.95	-1	4,096	-0.02%
2023/04/19	1	30.80	3	30.80	30.75	-2	4,138	-0.05%
2023/04/18	0	0.00	1	31.15	31.10	-1	4,123	-0.02%
2023/04/14	1	30.95	1	30.90	30.90	0	4,034	0.00%
2023/04/13	0	0.00	26	30.57	30.90	-26	4,011	-0.65%
2023/04/12	1	30.40	10	30.45	30.50	-9	3,876	-0.23%
2023/04/11	0	0.00	6	30.32	30.40	-6	3,856	-0.16%
2023/04/10	0	0.00	5	30.10	30.15	-5	3,798	-0.13%
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/04/06	10	30.25	20.2	30.20	30.20	-10.2	3,799	-0.27%
2023/03/30	0	0.00	1	30.25	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	0.5	30.00	30.00	-0.5	3,786	-0.01%
2023/03/23	5.1	29.75	0	0.00	30.00	5.1	4,014	0.13%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/17	0	0.00	0.1	29.47	29.40	-0.1	4,116	0.00%
2023/03/16	0	0.00	4	29.25	29.20	-4	4,021	-0.10%
2023/03/15	5	29.45	10	29.50	29.50	-5	4,017	-0.12%
2023/03/14	1	29.70	2	29.50	29.60	-1	3,989	-0.03%
2023/03/13	1	29.95	3	29.72	29.95	-2	3,978	-0.05%
2023/03/10	5.1	29.65	2	29.85	29.90	3.1	3,968	0.08%
2023/03/08	0	0.00	11	30.45	30.50	-11	3,970	-0.28%
2023/03/07	3	30.30	1	30.15	30.35	2	3,919	0.05%
2023/03/06	0	0.00	21.2	30.00	30.05	-21.2	3,871	-0.55%
2023/03/03	0	0.00	2	29.50	29.45	-2	3,761	-0.05%
2023/03/02	1	29.30	6	29.35	29.35	-5	3,760	-0.13%
2023/03/01	0	0.00	2	29.45	29.30	-2	3,740	-0.05%
2023/02/24	0.1	29.40	0	0.00	29.40	0.1	3,679	0.00%
2023/02/23	2	29.28	0	0.00	29.25	2	3,633	0.06%
2023/02/22	0	0.00	2	29.15	29.20	-2	3,596	-0.06%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	2	29.35	2.1	29.25	29.30	-0.1	3,659	0.00%
2023/02/13	1	28.85	0	0.00	28.95	1	3,800	0.03%
2023/02/08	2	28.98	0	0.00	28.95	2	3,795	0.05%
2023/02/07	5	28.99	0	0.00	28.90	5	3,793	0.13%
2023/02/03	0	0.00	1.1	29.30	29.35	-1.1	3,728	-0.03%
2023/02/02	3	29.20	1	29.25	29.20	2	3,717	0.05%
2023/02/01	0	0.00	4.1	29.34	29.35	-4.1	3,665	-0.11%
2023/01/31	4	29.03	0	0.00	29.20	4	3,621	0.11%
2023/01/30	0	0.00	1	29.20	29.20	-1	3,560	-0.03%
2023/01/17	0	0.00	0.1	29.05	29.10	-0.1	3,464	0.00%
2023/01/12	5	28.72	0	0.00	28.65	5	3,432	0.15%
2023/01/11	0	0.00	1	29.20	28.90	-1	3,418	-0.03%
2023/01/10	0	0.00	22.1	29.25	29.30	-22.1	3,432	-0.64%
2023/01/09	0	0.00	1	29.10	29.20	-1	3,422	-0.03%
2022/12/30	1	28.70	50	28.70	28.75	-49	3,427	-1.43%
2022/12/29	1.1	28.65	0	0.00	28.60	1.1	3,451	0.03%
2022/12/27	0.1	28.95	1	29.15	28.95	-0.9	3,488	-0.03%
2022/12/20	1	28.75	0	28.70	28.70	1	3,599	0.03%
2022/12/19	51	29.10	1	29.10	29.05	50	3,608	1.39%
2022/12/16	0	0.00	3.1	29.26	29.45	-3.1	3,553	-0.09%
2022/12/15	0	0.00	3	29.05	29.15	-3	3,477	-0.09%
2022/12/14	0.1	28.90	0	0.00	28.95	0.1	3,395	0.00%
2022/12/12	0.1	28.55	0	0.00	28.60	0.1	3,296	0.00%
2022/12/06	2.1	28.42	0	0.00	28.30	2.1	3,387	0.06%
2022/12/05	3	28.75	0	0.00	28.65	3	3,377	0.09%
2022/12/01	11	28.64	0	28.85	28.65	11	3,334	0.33%
2022/11/25	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/22	0	0.00	29	27.90	27.95	-29	3,121	-0.93%
2022/11/21	2	27.90	0	0.00	27.90	2	3,138	0.06%
2022/11/16	0	0.00	1	28.40	28.20	-1	3,105	-0.03%
2022/11/15	0	0.00	41	28.55	28.60	-41	3,055	-1.34%
2022/11/14	0	0.00	1	28.30	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	2	28.13	28.20	-2	2,955	-0.07%
2022/11/10	0	0.00	1	27.90	27.90	-1	2,901	-0.03%
2022/11/08	1.2	27.95	0	0.00	28.05	1.2	2,887	0.04%
2022/11/07	0.4	27.95	9	27.85	27.95	-8.7	2,880	-0.30%
2022/11/03	1	27.65	0	0.00	27.65	1	2,877	0.03%
2022/11/01	5	27.97	0	0.00	27.85	5	2,895	0.17%
2022/10/25	1	27.35	3	27.48	27.55	-2	2,983	-0.07%
2022/10/24	0	0.00	6	27.66	27.40	-6	2,985	-0.20%
2022/10/21	0	0.00	1	27.60	27.40	-1	2,979	-0.03%
2022/10/20	2	27.10	0	0.00	27.40	2	2,974	0.07%
2022/10/19	2	27.63	0	0.00	27.55	2	2,947	0.07%
2022/10/18	0	0.00	12	27.98	28.15	-12	2,920	-0.41%
2022/10/17	1	27.35	0	0.00	27.35	1	2,884	0.03%
2022/10/13	12	27.60	0	0.00	27.60	12	2,913	0.41%
2022/10/07	0.1	28.60	0	0.00	28.55	0.1	2,970	0.00%
2022/10/05	0	0.00	1	28.55	28.55	-1	3,220	-0.03%
2022/10/04	1	28.40	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0	28.45	0	28.50	28.45	0	3,236	0.00%
2022/09/30	0	0.00	24.3	28.18	28.50	-24.3	3,311	-0.73%
2022/09/29	2.1	28.01	0	28.10	28.25	2.1	3,301	0.06%
2022/09/28	1	27.95	0	0.00	28.00	1	3,310	0.03%
2022/09/27	0	0.00	1	28.25	28.50	-1	3,299	-0.03%
2022/09/26	23.3	27.87	0	0.00	27.90	23.3	3,288	0.71%
2022/09/23	1	28.55	0	0.00	28.35	1	3,270	0.03%
2022/09/21	0	0.00	1	28.85	28.80	-1	3,324	-0.03%
2022/09/16	1	28.85	0	0.00	29.15	1	3,333	0.03%
2022/09/15	0.3	28.90	0	0.00	28.75	0.3	3,241	0.01%
2022/09/14	0.2	28.90	0	0.00	28.90	0.2	3,218	0.01%
2022/09/13	0	29.20	0.1	29.05	29.20	-0.1	3,195	0.00%
2022/09/12	0.2	28.90	1	28.90	29.00	-0.8	3,165	-0.03%
2022/09/08	0.1	28.45	0	0.00	28.60	0.1	3,217	0.00%
2022/09/07	1.1	28.27	3	28.35	28.45	-1.9	3,213	-0.06%
2022/09/06	1	28.35	0	0.00	28.45	1	3,207	0.03%
2022/08/26	0	0.00	10.2	28.86	28.95	-10.2	3,219	-0.32%
2022/08/25	4	28.80	2	28.80	28.75	2	3,218	0.06%
2022/08/24	1.1	28.71	0	0.00	28.85	1.1	3,221	0.03%
2022/08/23	1	28.85	0	0.00	28.95	1	3,427	0.03%
2022/08/22	0.1	29.05	0	0.00	29.00	0.1	3,447	0.00%
2022/08/19	0	0.00	1	29.05	29.20	-1	3,485	-0.03%
2022/08/18	0.1	28.95	0	0.00	29.05	0.1	3,502	0.00%
2022/08/12	1	28.75	0	0.00	28.85	1	3,616	0.03%
2022/08/10	5	28.76	0	0.00	28.70	5	3,682	0.14%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/08	8.2	28.90	1	28.80	28.75	7.2	3,734	0.19%
2022/08/05	1	28.85	0	0.00	28.90	1	3,775	0.03%
2022/07/27	0	0.00	5	29.15	29.25	-5	3,948	-0.13%
2022/07/25	0	0.00	4	29.25	29.30	-4	3,988	-0.10%
2022/07/20	1	29.15	1	29.05	29.00	0	4,029	0.00%
2022/07/19	0.2	29.40	2	29.30	29.35	-1.8	4,022	-0.04%
2022/07/18	0.1	29.27	0	0.00	29.45	0.1	3,999	0.00%
2022/07/15	2	29.40	3	29.10	29.30	-1	3,957	-0.03%
2022/07/14	0	0.00	5	29.33	29.30	-5	3,930	-0.13%
2022/07/13	0	0.00	8.1	28.88	28.90	-8.1	3,759	-0.22%
2022/07/12	0	0.00	13	28.61	28.65	-13	3,668	-0.35%
2022/07/11	0	0.00	5	28.70	28.55	-5	3,618	-0.14%
2022/07/08	2	28.70	2.3	28.58	28.60	-0.3	3,620	-0.01%
2022/07/07	0	0.00	32	28.23	28.10	-32	3,567	-0.90%
2022/07/06	1.1	27.79	0	0.00	27.65	1.1	3,530	0.03%
2022/07/01	2	27.78	0	0.00	27.55	2	3,549	0.06%
2022/06/30	0	28.20	9	28.19	28.05	-9	3,563	-0.25%
2022/06/28	0	0.00	1	28.00	28.15	-1	3,489	-0.03%
2022/06/24	0	0.00	2	28.08	28.15	-2	3,491	-0.06%
2022/06/23	0	0.00	2	27.40	27.50	-2	3,434	-0.06%
2022/06/22	0	0.00	10	27.57	27.70	-10	3,415	-0.29%
2022/06/21	1.3	27.55	0	0.00	27.70	1.3	3,424	0.04%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/17	6	27.38	0	0.00	27.75	6	3,406	0.18%
2022/06/14	0	0.00	5	27.45	27.50	-5	3,504	-0.14%
2022/06/13	5	27.60	0	0.00	27.50	5	3,501	0.14%
2022/06/10	0.1	27.90	0	0.00	27.80	0.1	3,483	0.00%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/06	1	28.01	0	0.00	28.20	1	3,439	0.03%
2022/05/30	0	0.00	0.3	28.05	28.25	-0.3	3,484	-0.01%
2022/05/24	0	0.00	0.1	28.00	27.75	-0.1	3,611	0.00%
2022/05/23	0	0.00	12	28.00	28.15	-12	3,614	-0.33%
2022/05/18	40	27.45	0	0.00	27.60	40	3,605	1.11%
2022/05/17	0	0.00	10	27.30	27.15	-10	3,719	-0.27%
2022/05/16	0	0.00	40	27.03	27.10	-40	3,691	-1.08%
2022/05/13	13.3	26.63	30	26.65	26.75	-16.7	3,681	-0.45%
2022/05/12	7	26.38	33	26.35	26.30	-26	3,646	-0.71%
2022/05/11	2.3	26.97	0.1	27.10	26.95	2.2	3,534	0.06%
2022/05/10	7	27.19	5	27.05	27.15	2	3,508	0.06%
2022/05/05	5	27.95	0	0.00	28.00	5	3,529	0.14%
2022/05/03	4	27.96	0	0.00	27.85	4	3,652	0.11%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/20	0	0.00	1	28.50	28.55	-1	3,846	-0.03%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	2	28.53	0	0.00	28.40	2	3,838	0.05%
2022/04/13	1.2	28.44	0	0.00	28.65	1.2	3,838	0.03%
2022/04/12	1.1	28.16	0	0.00	28.35	1.1	3,810	0.03%
2022/04/11	9	28.27	0	0.00	28.30	9	3,797	0.24%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/28	1.1	28.66	1	28.65	28.75	0.1	3,699	0.00%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/17	1	28.80	2	28.93	28.90	-1	3,868	-0.03%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/11	1	28.55	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	1	28.65	28.65	-1	3,951	-0.03%
2022/03/09	3	28.28	0	0.00	28.20	3	3,972	0.08%
2022/03/08	2	28.28	0	0.00	28.05	2	4,013	0.05%
2022/03/07	1	28.55	0	0.00	28.50	1	3,964	0.03%
2022/03/04	0	0.00	5	29.15	29.20	-5	4,107	-0.12%
2022/03/02	0	0.00	5	29.55	29.55	-5	4,289	-0.12%
2022/03/01	1	29.40	5	29.45	29.50	-4	4,511	-0.09%
2022/02/25	0	0.00	1	29.55	29.55	-1	4,548	-0.02%
2022/02/24	1	29.15	1	29.15	29.00	0	4,470	0.00%
2022/02/21	0	0.00	6	29.35	29.30	-6	4,613	-0.13%
2022/02/18	0	0.00	20.7	29.55	29.45	-20.7	4,726	-0.44%
2022/02/17	0	0.00	10.4	29.50	29.50	-10.4	4,710	-0.22%
2022/02/14	0	0.00	15	28.85	29.00	-15	4,605	-0.33%
2022/02/10	5	29.00	4	29.08	29.20	1	4,715	0.02%
2022/02/08	3	28.63	0	0.00	28.60	3	4,712	0.06%
2022/02/07	7	28.33	2	28.30	28.40	5	4,703	0.11%
2022/01/26	4	28.38	0	0.00	28.45	4	4,655	0.09%
2022/01/25	11	28.15	1	28.15	28.15	10	4,681	0.21%
2022/01/24	3.4	28.38	0	0.00	28.45	3.4	4,593	0.07%
2022/01/21	15	28.50	0	0.00	28.55	15	4,594	0.33%
2022/01/20	4	28.81	2	28.80	28.85	2	4,513	0.04%
2022/01/19	1	28.80	0	0.00	28.80	1	4,486	0.02%
2022/01/17	1	29.15	0	0.00	29.10	1	4,323	0.02%
2022/01/12	0	0.00	2	29.30	29.35	-2	4,298	-0.05%
2022/01/11	0	0.00	1	29.30	29.35	-1	4,340	-0.02%
2022/01/07	4	29.33	0	0.00	29.35	4	4,393	0.09%
2022/01/06	1	29.40	0	0.00	29.40	1	4,408	0.02%
2022/01/05	1	29.30	0	0.00	29.30	1	4,417	0.02%
2022/01/03	5	29.35	0	0.00	29.40	5	4,446	0.11%
2021/12/30	0	0.00	13	29.55	29.60	-13	4,471	-0.29%
2021/12/29	0	0.00	1	29.60	29.60	-1	4,509	-0.02%
2021/12/28	0	0.00	2	29.55	29.60	-2	4,531	-0.04%
2021/12/27	0	0.00	3	29.45	29.45	-3	4,559	-0.07%
2021/12/24	0	0.00	1	29.40	29.40	-1	4,610	-0.02%
2021/12/23	0.9	29.40	1	29.35	29.35	-0.1	4,633	0.00%
2021/12/21	3	29.23	0	0.00	29.35	3	4,661	0.06%
2021/12/20	1	29.15	2	29.23	29.30	-1	4,662	-0.02%
2021/12/17	0.1	29.30	0	0.00	29.15	0.1	4,654	0.00%
2021/12/15	2	29.20	4	29.15	29.15	-2	4,654	-0.04%
2021/12/14	2	29.30	0	0.00	29.30	2	4,733	0.04%
2021/12/07	0	0.00	2	29.55	29.65	-2	4,572	-0.04%
2021/12/06	1.1	29.42	0	0.00	29.55	1.1	4,555	0.02%
2021/12/03	1	29.75	6	29.75	29.65	-5	4,539	-0.11%
2021/12/02	6	29.68	0	0.00	29.90	6	4,519	0.13%
2021/12/01	0	0.00	10	29.78	29.90	-10	4,464	-0.22%
2021/11/30	14	30.04	0	0.00	29.65	14	4,428	0.32%
2021/11/29	3	29.55	0	0.00	29.50	3	4,170	0.07%
2021/11/26	12	30.10	4	30.21	30.05	8	4,078	0.20%
2021/11/25	3	30.43	5.4	30.22	30.60	-2.4	3,994	-0.06%
2021/11/24	4	29.95	10	29.88	29.95	-6	3,739	-0.16%
2021/11/23	15	29.71	28	29.80	29.60	-13	3,665	-0.35%
2021/11/22	0	0.00	1	29.55	29.70	-1	3,635	-0.03%
2021/11/19	1	29.50	31	29.68	29.40	-30	3,579	-0.84%
2021/11/15	0	0.00	20	29.10	29.15	-20	3,440	-0.58%
2021/11/12	10	29.15	0	0.00	29.20	10	3,471	0.29%
2021/11/11	2	29.10	3	29.20	29.20	-1	3,512	-0.03%
2021/11/10	0	0.00	2	29.25	29.25	-2	3,582	-0.06%
2021/11/09	5	29.29	6	29.13	29.35	-1	3,603	-0.03%
2021/11/08	4	29.00	0	0.00	29.15	4	3,517	0.11%
2021/11/04	1	28.90	2	28.90	29.00	-1	3,519	-0.03%
2021/11/02	3	28.97	0	0.00	28.95	3	3,476	0.09%
2021/11/01	10	29.07	0	0.00	29.00	10	3,435	0.29%
2021/10/29	0	0.00	3	28.88	29.05	-3	3,419	-0.09%
2021/10/28	1.1	29.01	0	0.00	29.05	1.1	3,380	0.03%
2021/10/27	5	29.11	0	0.00	29.10	5	3,384	0.15%
2021/10/25	0	0.00	1	29.25	29.25	-1	3,393	-0.03%
2021/10/20	0	0.00	2	29.40	29.35	-2	3,562	-0.06%
2021/10/19	1	29.50	1	29.45	29.35	0	3,699	0.00%
2021/10/18	0	0.00	1	29.45	29.30	-1	3,686	-0.03%
2021/10/15	0	0.00	3	29.30	29.35	-3	3,676	-0.08%
2021/10/13	0	0.00	2	29.03	28.85	-2	3,701	-0.05%
2021/10/12	3	28.77	0	0.00	28.85	3	3,718	0.08%
2021/10/08	8	29.10	0	0.00	29.10	8	3,685	0.22%
2021/10/07	1	29.05	2	29.25	29.15	-1	3,704	-0.03%
2021/10/06	2	28.85	0	0.00	28.85	2	3,682	0.05%
2021/10/05	3	29.00	2	29.05	29.00	1	3,641	0.03%
2021/10/04	39	29.14	1	29.00	29.00	38	3,646	1.04%
2021/10/01	21	29.32	0	0.00	29.20	21	3,611	0.58%
2021/09/29	9	29.54	0	29.65	29.60	9	3,609	0.25%
2021/09/28	1	29.85	4	29.85	29.90	-3	3,602	-0.08%
2021/09/27	0	0.00	1	30.00	29.85	-1	3,621	-0.03%
2021/09/24	0	0.00	1	29.85	29.95	-1	3,633	-0.03%
2021/09/23	0	0.00	2.6	29.52	29.85	-2.6	3,657	-0.07%
2021/09/22	3	29.23	3	29.10	29.35	0	3,673	0.00%
2021/09/17	4	29.96	0	0.00	29.20	4	3,572	0.11%
2021/09/16	0	0.00	5	29.97	29.95	-5	3,480	-0.14%
2021/09/15	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2021/09/14	0	0.00	1	29.95	29.90	-1	3,537	-0.03%
2021/09/10	2.2	29.68	0	0.00	29.75	2.2	3,691	0.06%
2021/09/07	1	29.70	10	29.65	29.75	-9	4,009	-0.22%
2021/09/06	21	29.90	0	0.00	29.90	21	4,020	0.52%
2021/09/03	1	30.00	6	30.04	30.05	-5	4,038	-0.12%
2021/09/02	1	29.95	0	0.00	29.85	1	4,057	0.02%
2021/09/01	1	30.15	0	0.00	30.15	1	4,071	0.02%
2021/08/31	5	29.91	11	30.05	30.20	-6	4,111	-0.15%
2021/08/30	20	29.75	10	30.00	30.00	10	4,102	0.24%
2021/08/27	0	0.00	10	29.90	29.90	-10	4,114	-0.24%
2021/08/26	0	0.00	2	29.95	29.90	-2	4,147	-0.05%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/23	0	0.00	1	29.35	29.40	-1	4,287	-0.02%
2021/08/20	1.1	28.95	2	28.80	28.80	-1	4,336	-0.02%
2021/08/19	4.1	28.89	3	29.05	29.05	1.1	4,446	0.02%
2021/08/18	5	28.97	2	29.00	29.30	3	4,412	0.07%
2021/08/16	14	29.16	3	29.13	29.10	11	4,374	0.25%
2021/08/13	2	29.93	0	0.00	30.00	2	4,365	0.05%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	4	29.93	1	30.10	29.95	3	4,420	0.07%
2021/08/10	3	29.95	0	0.00	29.95	3	4,522	0.07%
2021/08/09	0	0.00	1	30.20	30.10	-1	4,708	-0.02%
2021/08/06	2	30.35	0	30.30	30.25	2	4,778	0.04%
2021/08/05	0	0.00	1	30.35	30.45	-1	4,968	-0.02%
2021/07/29	1	30.20	0	0.00	30.40	1	5,575	0.02%
2021/07/28	1	29.80	3	29.85	29.90	-2	5,600	-0.04%
2021/07/27	4	30.09	0	0.00	30.15	4	5,673	0.07%
2021/07/26	3	30.53	8	30.47	30.55	-5	5,761	-0.09%
2021/07/23	2.1	30.70	2	30.68	30.90	0.1	5,757	0.00%
2021/07/22	7	30.05	8	30.02	30.10	-1	5,656	-0.02%
2021/07/21	4	30.00	1	30.05	29.85	3	5,693	0.05%
2021/07/20	0	0.00	1	30.10	29.95	-1	5,753	-0.02%
2021/07/19	7	30.06	43	29.98	30.15	-36	5,792	-0.62%
2021/07/16	2	29.95	0	0.00	29.90	2	5,893	0.03%
2021/07/15	11	29.65	0	0.00	29.85	11	5,958	0.18%
2021/07/14	4	29.66	4	29.70	29.70	0	6,122	0.00%
2021/07/12	3	29.78	14	29.75	29.70	-11	6,279	-0.18%
2021/07/09	8	29.66	0	0.00	29.85	8	6,341	0.13%
2021/07/07	0	0.00	4	29.95	29.90	-4	6,382	-0.06%
2021/07/06	13	30.04	0.8	30.00	29.95	12.2	6,432	0.19%
2021/07/05	1	29.95	0	0.00	29.95	1	6,447	0.02%
2021/07/02	0	0.00	18	29.78	29.80	-18	6,506	-0.28%
2021/07/01	9	29.75	3	29.80	29.90	6	6,520	0.09%
2021/06/29	0	0.00	1	30.00	30.00	-1	6,648	-0.02%
2021/06/28	1	29.85	1	29.80	30.05	0	6,745	0.00%
2021/06/25	8	30.05	0	0.00	30.05	8	6,797	0.12%
2021/06/24	7	29.91	1	29.95	29.95	6	6,815	0.09%
2021/06/23	0	0.00	5	30.00	30.00	-5	6,835	-0.07%
2021/06/22	36	29.85	4	29.99	29.70	32	6,812	0.47%
2021/06/18	15	29.14	0	0.00	29.00	15	6,780	0.22%
2021/06/17	2	29.25	2	29.35	29.40	0	6,589	0.00%
2021/06/11	0	0.00	1	29.65	29.65	-1	6,886	-0.01%
2021/06/10	0	0.00	4	29.40	29.40	-4	6,918	-0.06%
2021/06/09	3	29.30	0	0.00	29.35	3	6,951	0.04%
2021/06/08	10	29.45	3	29.55	29.15	7	6,975	0.10%
2021/06/07	7	29.26	3	29.28	29.20	4	6,996	0.06%
2021/06/04	0	0.00	4	29.85	30.00	-4	6,962	-0.06%
2021/06/03	0	0.00	2	30.03	30.15	-2	7,030	-0.03%
2021/06/02	2	30.00	13	30.18	30.20	-11	7,036	-0.16%
2021/06/01	1	29.70	21	29.89	29.95	-20	7,048	-0.28%
2021/05/31	0	0.00	1	28.90	29.45	-1	7,120	-0.01%
2021/05/28	6	28.92	0	0.00	28.90	6	7,173	0.08%
2021/05/27	0	0.00	5	28.60	29.25	-5	7,192	-0.07%
2021/05/26	0	0.00	1	28.20	28.25	-1	7,304	-0.01%
2021/05/25	2	28.30	0	0.00	28.30	2	7,453	0.03%
2021/05/24	7	28.09	0	0.00	28.10	7	7,517	0.09%
2021/05/19	0	0.00	7	28.20	28.50	-7	7,659	-0.09%
2021/05/18	11	27.79	3	27.85	27.85	8	7,698	0.10%
2021/05/17	11.1	27.35	2	27.60	27.00	9.1	7,688	0.12%
2021/05/14	2	28.48	2	28.65	28.85	0	7,554	0.00%
2021/05/13	12	28.19	0	0.00	28.30	12	7,532	0.16%
2021/05/12	14	28.96	3	28.72	28.65	11	7,417	0.15%
2021/05/11	18	30.35	0	0.00	30.10	18	7,151	0.25%
2021/05/10	2	31.05	1	31.15	31.25	1	7,034	0.01%
2021/05/07	3	30.73	1	30.75	31.00	2	7,155	0.03%
2021/05/05	1	30.35	0	0.00	30.55	1	7,199	0.01%
2021/05/04	15	30.50	0	0.00	30.35	15	7,239	0.21%
2021/05/03	7	31.00	11	30.80	30.75	-4	7,182	-0.06%
2021/04/29	0	0.00	2	31.45	31.45	-2	7,163	-0.03%
2021/04/28	1	31.35	2	31.30	31.40	-1	7,180	-0.01%
2021/04/27	0.1	31.30	0	0.00	31.35	0.1	7,400	0.00%
2021/04/26	6	31.31	0	0.00	31.35	6	7,451	0.08%
2021/04/23	1	31.10	0	0.00	31.20	1	7,490	0.01%
2021/04/22	0	0.00	43	31.44	31.25	-43	7,521	-0.57%
2021/04/21	4	31.56	0	0.00	31.35	4	7,460	0.05%
2021/04/20	1	31.50	7	31.50	31.55	-6	7,485	-0.08%
2021/04/19	1	31.20	5	31.17	31.25	-4	7,449	-0.05%
2021/04/16	12	30.74	1	30.75	30.90	11	7,421	0.15%
2021/04/15	4	30.59	0	0.00	30.60	4	7,513	0.05%
2021/04/14	1	30.65	1	30.60	30.65	0	7,534	0.00%
2021/04/13	4.1	30.75	5	30.75	30.70	-1	7,633	-0.01%
2021/04/12	4	30.79	9	30.71	30.85	-5	7,651	-0.07%
2021/04/09	4	30.89	0	0.00	30.90	4	7,706	0.05%
2021/04/07	5	30.85	0	0.00	31.00	5	7,769	0.06%
2021/04/06	16	30.90	3	30.85	30.85	13	7,797	0.17%
2021/04/01	25	31.11	1	31.00	31.10	24	7,933	0.30%
2021/03/31	9	31.29	4	31.31	31.45	5	7,876	0.06%
2021/03/30	0	0.00	129	30.90	31.00	-129	7,810	-1.65%	大賣/鉅額交易
2021/03/29	3	30.70	0	0.00	30.85	3	7,880	0.04%
2021/03/26	4.1	30.50	0	0.00	30.50	4.1	7,962	0.05%
2021/03/25	5.1	30.58	0	0.00	30.60	5.1	8,025	0.06%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	5.1	30.69	0	0.00	30.55	5.1	8,033	0.06%
2021/03/22	5.1	30.80	0	0.00	30.75	5.1	8,075	0.06%
2021/03/19	123	30.54	1.1	30.57	31.20	121.9	8,107	1.50%	大買/鉅額交易
2021/03/18	2.1	30.90	116	30.95	30.80	-114	8,015	-1.42%	大賣/鉅額交易
2021/03/17	6	30.54	4	30.55	30.50	2	7,980	0.03%
2021/03/16	1	30.70	1	30.70	30.65	0	8,002	0.00%
2021/03/15	10	30.65	0	0.00	30.70	10	8,046	0.12%
2021/03/12	24	30.73	0	0.00	30.80	24	8,125	0.30%
2021/03/11	0.1	30.85	0	0.00	30.85	0.1	8,197	0.00%
2021/03/09	0	0.00	1	30.75	30.75	-1	8,363	-0.01%
2021/03/08	90	30.65	0	0.00	30.55	90	8,385	1.07%
2021/03/03	3	30.80	7.1	30.85	31.00	-4.1	8,552	-0.05%
2021/03/02	3	30.57	1	30.75	30.50	2	8,487	0.02%
2021/02/26	3.5	30.73	0	0.00	30.15	3.5	8,495	0.04%
2021/02/25	20.1	30.95	44	30.90	31.00	-24	8,286	-0.29%
2021/02/24	2.4	30.62	1	30.85	30.65	1.4	8,213	0.02%
2021/02/22	0	0.00	4.9	30.07	30.05	-4.9	8,151	-0.06%
2021/02/19	0	29.90	6	30.00	30.00	-6	8,149	-0.07%
2021/02/18	43	30.03	0	0.00	29.85	43	8,177	0.53%
2021/02/17	1	29.60	1	29.70	29.80	0	8,166	0.00%
2021/02/05	1	29.15	0	0.00	29.40	1	8,095	0.01%
2021/02/04	2	28.90	1	28.95	29.20	1	8,069	0.01%
2021/02/03	2	29.08	0	0.00	29.10	2	8,116	0.02%
2021/02/02	1	28.65	0	0.00	29.15	1	8,300	0.01%
2021/02/01	12	28.81	20	28.80	28.80	-8	8,314	-0.10%
2021/01/29	3	29.00	0	0.00	28.90	3	8,297	0.04%
2021/01/28	3	29.10	0	0.00	29.05	3	8,163	0.04%
2021/01/25	2	28.93	0	0.00	29.20	2	7,998	0.03%
2021/01/22	0	0.00	1	29.10	29.15	-1	7,970	-0.01%
2021/01/21	3.3	29.23	0	0.00	29.10	3.3	7,896	0.04%
2021/01/20	5.1	29.35	0	0.00	29.05	5.1	7,834	0.07%
2021/01/19	7	29.94	1	30.00	30.00	6	7,606	0.08%
2021/01/18	2	30.03	0	0.00	30.05	2	7,515	0.03%
2021/01/15	4.1	30.35	0	0.00	30.30	4.1	7,417	0.05%
2021/01/14	1	30.70	0	0.00	30.60	1	7,333	0.01%
2021/01/13	0	0.00	11	30.50	30.50	-11	7,286	-0.15%
2021/01/12	1	30.50	5	30.46	30.65	-4	7,175	-0.06%
2021/01/08	8	30.50	0	0.00	30.70	8	6,961	0.11%
2021/01/07	0	0.00	1.1	30.71	30.75	-1.1	6,847	-0.02%
2021/01/06	25	30.54	5	30.60	30.55	20	6,764	0.30%
2021/01/05	20	30.82	3	30.70	30.75	17	6,625	0.26%
2021/01/04	4	31.13	2	31.30	31.10	2	6,574	0.03%
2020/12/31	2	31.45	2	31.60	31.70	0	6,471	0.00%
2020/12/30	0	0.00	2	31.25	31.40	-2	6,357	-0.03%
2020/12/28	3	31.25	3	31.33	31.30	0	6,252	0.00%
2020/12/25	2	30.80	0	0.00	30.90	2	6,079	0.03%
2020/12/24	1	30.70	0	0.00	30.75	1	6,060	0.02%
2020/12/23	1	30.25	0	0.00	30.55	1	6,010	0.02%
2020/12/22	3	30.68	0	0.00	30.50	3	5,905	0.05%
2020/12/21	0	0.00	1	31.20	31.20	-1	5,914	-0.02%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/15	5	30.59	0	0.00	30.40	5	5,726	0.09%
2020/12/11	2.1	30.90	0	0.00	30.75	2.1	5,561	0.04%
2020/12/10	1	30.85	5	30.90	30.80	-4	5,481	-0.07%
2020/12/09	2	30.85	0	0.00	30.85	2	5,395	0.04%
2020/12/08	0	0.00	8	30.95	30.95	-8	5,338	-0.15%
2020/12/07	0.1	31.50	1	31.20	31.25	-1	5,214	-0.02%
2020/12/04	7	31.63	1	31.55	31.60	6	5,173	0.12%
2020/12/03	2	31.28	0	0.00	31.30	2	5,041	0.04%
2020/12/02	1	31.05	0	0.00	31.05	1	4,954	0.02%
2020/12/01	2	31.10	5.6	31.06	31.10	-3.6	4,894	-0.07%
2020/11/30	5	31.10	3	31.30	31.45	2	4,828	0.04%
2020/11/27	0	0.00	26	31.15	31.25	-26	4,585	-0.57%
2020/11/26	2	31.18	0	0.00	31.20	2	4,538	0.04%
2020/11/25	4	31.29	0	0.00	31.30	4	4,576	0.09%
2020/11/24	0	0.00	2	31.38	31.35	-2	4,495	-0.04%
2020/11/23	12	31.40	2	31.55	31.40	10	4,451	0.22%
2020/11/20	2	31.25	0	0.00	31.40	2	4,370	0.05%
2020/11/19	0	0.00	1	31.40	31.45	-1	4,340	-0.02%
2020/11/18	0	0.00	4	31.84	31.80	-4	4,278	-0.09%
2020/11/16	2	31.63	0	0.00	31.65	2	4,265	0.05%
2020/11/11	1	31.75	0	0.00	31.70	1	4,260	0.02%
2020/11/10	7	31.91	7	31.76	31.60	0	4,349	0.00%
2020/11/06	1	30.25	1	30.25	30.30	0	4,112	0.00%
2020/11/05	5	30.22	0	0.00	30.20	5	4,152	0.12%
2020/11/02	4	30.20	0	0.00	30.25	4	4,339	0.09%
2020/10/30	0.2	30.50	24	30.10	30.25	-23.8	4,412	-0.54%
2020/10/27	1	30.75	27	30.70	30.80	-26	4,523	-0.57%
2020/10/23	0	0.00	2	30.60	30.50	-2	4,647	-0.04%
2020/10/21	1	30.70	0	0.00	30.55	1	4,761	0.02%
2020/10/20	0	0.00	1	30.55	30.55	-1	4,761	-0.02%
2020/10/19	2	30.75	1	30.70	30.70	1	4,760	0.02%
2020/10/16	20	30.75	2	30.83	30.65	18	4,774	0.38%
2020/10/15	5	30.79	0	0.00	30.75	5	4,772	0.10%
2020/10/13	3	30.83	3	30.82	30.85	0	4,789	0.00%
2020/10/12	0	0.00	8	31.10	31.10	-8	4,868	-0.16%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/07	3	31.50	0	0.00	31.45	3	5,034	0.06%
2020/10/06	2	31.70	0	0.00	31.60	2	5,148	0.04%
2020/10/05	6	31.83	0	0.00	31.55	6	5,241	0.11%
2020/09/30	0	0.00	1	31.70	31.65	-1	5,360	-0.02%
2020/09/29	1	31.55	0	0.00	31.40	1	5,471	0.02%
2020/09/28	1	31.35	1	31.35	31.35	0	5,586	0.00%
2020/09/25	1	30.85	0	0.00	30.75	1	5,650	0.02%
2020/09/24	7	30.51	2	30.50	30.35	5	5,649	0.09%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/21	0	0.00	1	32.00	31.90	-1	5,691	-0.02%
2020/09/18	1	31.85	11	31.80	32.00	-10	5,704	-0.18%
2020/09/17	4	32.00	0	0.00	32.00	4	5,739	0.07%
2020/09/11	6	31.98	1	31.90	31.95	5	6,242	0.08%
2020/09/10	0.2	32.30	0	0.00	32.20	0.2	6,352	0.00%
2020/09/09	10	32.07	0	0.00	32.15	10	6,405	0.16%
2020/09/08	2	32.35	0	0.00	32.40	2	6,434	0.03%
2020/09/04	1	32.35	0	0.00	32.35	1	6,672	0.01%
2020/09/02	5	32.35	0	0.00	32.45	5	6,747	0.07%
2020/09/01	2	32.38	5	32.35	32.35	-3	6,902	-0.04%
2020/08/31	1	32.50	1	32.85	32.50	0	6,974	0.00%
2020/08/28	1	32.75	6	32.60	32.60	-5	6,963	-0.07%
2020/08/27	5	32.59	0	0.00	32.60	5	7,065	0.07%
2020/08/25	5	32.65	0	0.00	33.00	5	7,334	0.07%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/20	8	32.83	25	32.34	32.35	-17	8,286	-0.21%
2020/08/18	4	33.50	0	0.00	33.45	4	8,829	0.05%
2020/08/17	3	33.95	6	33.95	33.95	-3	8,870	-0.03%
2020/08/14	36	33.79	4	33.73	33.95	32	9,002	0.36%
2020/08/13	1	32.70	0	0.00	32.70	1	8,977	0.01%
2020/08/12	0	0.00	1	32.30	32.25	-1	9,114	-0.01%
2020/08/11	4	32.30	0	0.00	32.20	4	9,109	0.04%
2020/08/10	0.3	32.90	10	32.35	32.60	-9.7	9,056	-0.11%
2020/08/07	10	32.82	5	32.60	32.45	5	9,038	0.06%
2020/08/05	3	33.60	0	0.00	33.30	3	8,831	0.03%
2020/08/04	3	33.25	2	33.35	33.30	1	8,797	0.01%
2020/08/03	4	32.99	1	33.25	32.95	3	8,789	0.03%
2020/07/31	5	33.30	1	33.40	33.30	4	8,736	0.05%
2020/07/30	19	33.36	4	33.36	33.35	15	8,663	0.17%
2020/07/29	13	33.63	0	0.00	33.55	13	8,611	0.15%
2020/07/28	4	33.55	0	0.00	33.80	4	8,578	0.05%
2020/07/27	9	34.11	2	34.10	34.05	7	8,606	0.08%
2020/07/24	10	34.60	0	0.00	34.60	10	8,637	0.12%
2020/07/21	3	34.90	0	0.00	34.95	3	8,690	0.03%
2020/07/20	41	34.69	0	0.00	34.90	41	8,684	0.47%
2020/07/16	10	34.90	0	0.00	34.80	10	8,743	0.11%
2020/07/15	10	35.18	15	35.48	35.25	-5	8,686	-0.06%
2020/07/14	39	34.91	12	34.90	34.70	27	8,641	0.31%
2020/07/13	26	35.13	3	35.20	35.20	23	8,580	0.27%
2020/07/10	17.2	35.57	1	35.75	35.40	16.2	8,536	0.19%
2020/07/09	13	36.17	0	0.00	36.05	13	8,495	0.15%
2020/07/08	3	36.40	2	36.43	36.55	1	8,401	0.01%
2020/07/07	3	37.05	0	0.00	37.15	3	8,331	0.04%
2020/07/06	6	37.10	0.3	37.40	37.15	5.7	8,400	0.07%
2020/07/03	2	37.03	1	37.00	37.05	1	8,455	0.01%
2020/07/01	1	36.70	2	36.60	36.50	-1	8,500	-0.01%
2020/06/30	1	36.45	22	36.42	36.50	-21	8,447	-0.25%
2020/06/24	3	36.92	6	36.76	36.85	-3	8,512	-0.04%
2020/06/23	28	36.42	4	36.55	36.55	24	8,468	0.28%
2020/06/22	20	36.22	1.7	36.38	36.15	18.3	8,436	0.22%
2020/06/19	12	36.78	3	36.92	36.50	9	8,394	0.11%
2020/06/18	4	36.85	0	0.00	36.80	4	8,374	0.05%
2020/06/17	22	37.25	0	0.00	37.20	22	8,354	0.26%
2020/06/16	2	37.30	0	0.00	37.55	2	8,408	0.02%
2020/06/15	0	0.00	2	37.35	37.05	-2	8,556	-0.02%
2020/06/12	8	37.44	1	37.40	37.50	7	8,674	0.08%
2020/06/11	1	38.00	3	38.10	38.00	-2	8,813	-0.02%
2020/06/10	0.2	38.65	2	38.55	38.50	-1.8	8,780	-0.02%
2020/06/09	3	38.48	0	0.00	38.50	3	9,065	0.03%
2020/06/08	10	38.60	1	38.85	38.75	9	9,199	0.10%
2020/06/05	1	38.30	12	38.38	38.65	-11	9,102	-0.12%
2020/06/04	1	38.30	1	38.40	38.40	0	9,142	0.00%
2020/06/03	20	38.30	5	38.50	38.40	15	9,192	0.16%
2020/06/02	1	38.30	0	0.00	38.15	1	9,169	0.01%
2020/06/01	5	38.80	0	0.00	38.30	5	9,129	0.05%
2020/05/29	42	37.89	3	38.00	37.70	39	9,010	0.43%
2020/05/28	4	39.38	12	38.89	38.45	-8	8,816	-0.09%
2020/05/27	12	39.22	7	39.34	39.30	5	8,620	0.06%
2020/05/26	7	38.16	2	38.05	38.25	5	8,258	0.06%
2020/05/25	3	36.88	3	36.38	37.30	0	8,000	0.00%
2020/05/22	3	35.73	6	35.67	35.45	-3	7,693	-0.04%
2020/05/21	6	35.94	5	35.84	36.10	1	7,691	0.01%
2020/05/20	0	0.00	7	35.14	35.10	-7	7,521	-0.09%
2020/05/19	12	34.74	1	34.80	34.55	11	7,388	0.15%
2020/05/18	0	0.00	1	33.75	33.80	-1	7,228	-0.01%
2020/05/15	1	33.60	0	0.00	33.50	1	7,222	0.01%
2020/05/14	0	0.00	1	33.60	33.60	-1	7,235	-0.01%
2020/05/13	1.1	33.60	0	0.00	33.90	1.1	7,230	0.02%
2020/05/12	1	33.45	1	33.50	33.40	0	7,238	0.00%
2020/05/07	2	33.50	0	0.00	33.45	2	7,261	0.03%
2020/05/06	0	0.00	2	33.10	33.40	-2	7,249	-0.03%
2020/05/04	8	33.37	1	33.35	33.45	7	7,260	0.10%
2020/04/30	4	34.16	0	0.00	34.10	4	7,241	0.06%
2020/04/29	0	0.00	1	33.65	34.00	-1	7,203	-0.01%
2020/04/28	2	32.78	1	32.65	33.05	1	7,169	0.01%
2020/04/27	0	0.00	4	32.19	32.25	-4	7,344	-0.05%
2020/04/24	2	31.50	0	0.00	31.50	2	7,326	0.03%
2020/04/21	4	31.84	0	0.00	31.50	4	7,353	0.05%
2020/04/17	0	0.00	45	32.52	32.25	-45	7,385	-0.61%
2020/04/16	1	32.00	11	32.29	32.15	-10	7,387	-0.14%
2020/04/15	0	0.00	1	32.40	32.45	-1	7,373	-0.01%
2020/04/14	1	31.70	1	31.85	31.85	0	7,344	0.00%
2020/04/13	7	31.31	1	31.40	31.05	6	7,312	0.08%
2020/04/10	2	31.55	0	0.00	31.65	2	7,340	0.03%
2020/04/09	3	31.50	2	31.60	31.65	1	7,379	0.01%
2020/04/08	50	29.73	1	29.55	30.00	49	7,202	0.68%
2020/04/07	1	28.95	0	0.00	28.85	1	7,087	0.01%
2020/04/06	0.2	28.65	0	0.00	28.40	0.2	7,010	0.00%
2020/04/01	10	28.47	0	0.00	28.35	10	7,012	0.14%
2020/03/27	0	0.00	8	29.78	29.45	-8	7,307	-0.11%
2020/03/26	0	0.00	2	29.53	29.40	-2	7,663	-0.03%
2020/03/25	2	29.60	19	29.60	29.55	-17	7,874	-0.22%
2020/03/24	2	28.90	1	29.00	28.90	1	7,785	0.01%
2020/03/23	0	0.00	1	27.90	27.80	-1	7,672	-0.01%
2020/03/20	2	27.70	1	28.00	27.55	1	7,571	0.01%
2020/03/19	6	26.33	6	26.73	27.05	0	7,399	0.00%
2020/03/18	2	28.13	3	28.20	27.80	-1	7,203	-0.01%
2020/03/17	1	28.80	1	28.60	28.40	0	7,053	0.00%
2020/03/16	7	29.71	2	29.78	29.60	5	6,780	0.07%
2020/03/13	6	29.09	2	29.30	29.70	4	6,662	0.06%
2020/03/12	2	31.33	1	31.50	31.10	1	6,318	0.02%
2020/03/11	6.2	32.51	5	32.50	32.40	1.2	6,086	0.02%
2020/03/10	2	32.48	5	32.38	32.65	-3	5,987	-0.05%
2020/03/09	0	0.00	2	33.05	33.00	-2	5,850	-0.03%
2020/03/06	3	33.85	0	0.00	33.70	3	5,719	0.05%
2020/03/03	7	33.90	0	0.00	33.65	7	5,480	0.13%
2020/03/02	3	33.60	1	33.95	33.70	2	5,379	0.04%
2020/02/27	0	0.00	4	34.46	34.50	-4	5,370	-0.07%
2020/02/26	2	34.65	0	0.00	34.55	2	5,273	0.04%
2020/02/25	1	34.80	0	0.00	35.00	1	5,194	0.02%
2020/02/24	2	35.08	2	35.03	35.10	0	5,187	0.00%
2020/02/21	1	35.55	2	35.45	35.50	-1	5,102	-0.02%
2020/02/20	2.2	35.66	1	35.85	35.55	1.2	5,059	0.02%
2020/02/19	2	36.15	0	0.00	36.05	2	5,028	0.04%
2020/02/18	3	35.45	0	0.00	35.65	3	5,034	0.06%
2020/02/14	4	35.90	0	0.00	35.90	4	5,101	0.08%
2020/02/13	10	36.01	0	0.00	36.00	10	5,108	0.20%
2020/02/12	4	36.03	0	0.00	36.00	4	5,116	0.08%
2020/02/11	2	35.93	12	36.00	35.90	-10	5,100	-0.20%
2020/02/10	0	0.00	2	36.25	35.80	-2	5,115	-0.04%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	1	36.50	0.2	36.70	36.55	0.8	5,057	0.02%
2020/02/05	2.2	36.22	0	0.00	36.05	2.2	5,043	0.04%
2020/02/04	1	36.20	1	36.10	36.20	0	5,041	0.00%
2020/02/03	2	35.45	0	0.00	35.55	2	5,036	0.04%
2020/01/31	2	36.10	0	0.00	36.15	2	4,993	0.04%
2020/01/30	3.4	36.73	1	36.10	36.05	2.4	4,953	0.05%
2020/01/20	0	0.00	1	39.05	38.95	-1	4,730	-0.02%
2020/01/17	0	0.00	12	38.98	39.00	-12	4,737	-0.25%
2020/01/16	0	0.00	2	38.80	38.80	-2	4,719	-0.04%
2020/01/15	1	38.80	1	38.90	38.55	0	4,738	0.00%
2020/01/14	1	38.85	1	38.85	38.80	0	4,733	0.00%
2020/01/13	0	0.00	3	38.87	38.80	-3	4,708	-0.06%
2020/01/10	5	38.57	1	38.60	38.25	4	4,654	0.09%
2020/01/09	0	0.00	6	38.12	38.15	-6	4,598	-0.13%
2020/01/08	2	37.70	2	37.50	37.50	0	4,609	0.00%
2020/01/07	1	37.90	7	38.09	37.90	-6	4,575	-0.13%
2020/01/06	1	38.00	4	38.04	37.90	-3	4,573	-0.07%
2020/01/03	4	38.34	1	38.90	38.85	3	4,539	0.07%
2020/01/02	2	38.28	5	38.20	38.25	-3	4,493	-0.07%
2019/12/30	4	38.59	0	0.00	38.60	4	4,768	0.08%
2019/12/27	5	38.65	0	0.00	38.60	5	4,795	0.10%
2019/12/26	5	38.51	0	0.00	38.45	5	4,798	0.10%
2019/12/25	4	38.90	18	38.80	38.80	-14	4,861	-0.29%
2019/12/24	24	39.79	39	39.61	39.20	-15	4,788	-0.31%
2019/12/23	23	38.60	4	39.18	39.70	19	4,536	0.42%
2019/12/20	11	37.10	9	37.68	38.15	2	4,277	0.05%
2019/12/18	2	36.30	0	0.00	36.30	2	4,092	0.05%
2019/12/17	1	36.05	0	0.00	36.35	1	4,115	0.02%
2019/12/16	2	36.10	0	0.00	36.20	2	4,148	0.05%
2019/12/13	0	0.00	1	36.40	36.10	-1	4,156	-0.02%
2019/12/11	2	35.70	0	0.00	35.90	2	4,161	0.05%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/09	1.1	35.90	0	0.00	35.70	1.1	4,603	0.02%
2019/12/05	9	36.00	0	0.00	35.85	9	4,924	0.18%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	3	36.10	36.10	-3	5,136	-0.06%
2019/11/29	0	0.00	10	35.95	35.95	-10	5,162	-0.19%
2019/11/27	1	36.05	10	36.05	36.15	-9	5,314	-0.17%
2019/11/25	0	0.00	1	36.40	36.35	-1	5,389	-0.02%
2019/11/22	20	36.40	0	0.00	36.45	20	5,478	0.37%
2019/11/20	0	0.00	0.7	36.20	36.20	-0.7	5,676	-0.01%
2019/11/19	2	36.00	1	35.90	36.00	1	5,839	0.02%
2019/11/15	0	0.00	1	35.75	35.70	-1	6,093	-0.02%
2019/11/13	16	35.78	0	0.00	35.20	16	6,446	0.25%
2019/11/12	2	36.00	20	36.20	36.40	-18	6,715	-0.27%
2019/11/11	21	36.25	0	0.00	36.30	21	6,819	0.31%
2019/11/07	0.8	36.40	0	0.00	36.40	0.8	6,949	0.01%
2019/11/06	0	0.00	2	36.28	36.30	-2	6,964	-0.03%
2019/11/04	1	36.20	0	0.00	36.20	1	7,061	0.01%
2019/10/31	1	35.90	2	36.10	36.05	-1	7,206	-0.01%
2019/10/29	1	35.75	0	0.00	35.85	1	7,215	0.01%
2019/10/25	0	0.00	1	35.80	35.85	-1	7,287	-0.01%
2019/10/24	1	35.60	2	35.50	35.65	-1	7,336	-0.01%
2019/10/23	0	0.00	10	35.35	35.25	-10	7,447	-0.13%
2019/10/21	0	0.00	2	35.18	35.35	-2	7,622	-0.03%
2019/10/16	0	0.00	1	35.20	35.65	-1	7,727	-0.01%
2019/10/14	0	0.00	1	35.00	35.05	-1	7,774	-0.01%
2019/10/09	3	34.55	0	0.00	34.70	3	7,766	0.04%
2019/10/07	1	35.05	0	0.00	35.05	1	7,855	0.01%
2019/10/04	2	35.60	3.4	35.90	35.55	-1.4	7,834	-0.02%
2019/10/03	3	34.05	0	0.00	34.15	3	7,590	0.04%
2019/10/02	3	34.57	0	0.00	34.40	3	7,546	0.04%
2019/10/01	2	34.80	0	0.00	35.00	2	7,485	0.03%
2019/09/27	0	0.00	1	35.45	35.30	-1	7,363	-0.01%
2019/09/26	3	35.52	0	0.00	35.35	3	7,460	0.04%
2019/09/25	1	35.50	8	35.38	35.45	-7	7,696	-0.09%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	6	36.63	0	0.00	36.40	6	7,764	0.08%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/18	0	0.00	0	36.90	36.60	0	7,738	0.00%
2019/09/16	1	36.70	0	0.00	36.75	1	7,835	0.01%
2019/09/12	1	36.65	0	0.00	36.60	1	7,895	0.01%
2019/09/11	3.3	36.02	13	36.13	36.30	-9.7	7,899	-0.12%
2019/09/10	4.1	36.98	9	36.81	36.90	-4.9	7,699	-0.06%
2019/09/09	12	37.90	0	0.00	37.90	12	7,622	0.16%
2019/09/06	5	38.26	6	38.32	38.35	-1	7,669	-0.01%
2019/09/05	11	38.00	0	0.00	38.15	11	7,760	0.14%
2019/09/04	0	0.00	10	37.90	37.90	-10	7,908	-0.13%
2019/09/03	0	0.00	4	37.90	37.80	-4	7,987	-0.05%
2019/08/30	1	37.85	8	38.04	37.90	-7	8,344	-0.08%
2019/08/29	10	37.40	0	0.00	37.85	10	8,426	0.12%
2019/08/28	1	37.30	1	37.30	37.45	0	8,481	0.00%
2019/08/27	1	36.85	50	36.65	36.95	-49	8,774	-0.56%
2019/08/26	2	36.75	1	36.65	36.75	1	8,853	0.01%
2019/08/23	1	36.75	2	36.80	37.25	-1	9,013	-0.01%
2019/08/22	7	37.10	1	37.10	37.00	6	9,038	0.07%
2019/08/21	7	37.84	0	0.00	37.65	7	9,293	0.08%
2019/08/20	2	38.10	0	0.00	38.30	2	9,196	0.02%
2019/08/19	52	38.58	0	0.00	38.30	52	9,228	0.56%
2019/08/16	5	38.47	7	38.36	38.40	-2	9,282	-0.02%
2019/08/15	5	38.42	4	38.96	38.00	1	9,293	0.01%
2019/08/14	1	39.85	21	40.01	40.10	-20	9,113	-0.22%
2019/08/13	3	40.28	2	40.18	40.10	1	9,178	0.01%
2019/08/12	1.1	41.20	1	41.15	41.00	0.1	9,170	0.00%
2019/08/06	1	40.60	10	40.80	40.80	-9	9,911	-0.09%
2019/08/05	4	40.41	0	0.00	41.25	4	10,153	0.04%
2019/08/02	1	40.90	22	40.86	41.00	-21	10,138	-0.21%
2019/08/01	7	41.31	0	0.00	41.50	7	10,186	0.07%
2019/07/31	11	41.69	0	0.00	41.60	11	10,173	0.11%
2019/07/30	10	41.84	0	0.00	41.75	10	10,202	0.10%
2019/07/29	1	41.50	0	0.00	41.65	1	10,205	0.01%
2019/07/25	3	41.98	6	41.40	41.85	-3	10,062	-0.03%
2019/07/24	9	42.62	0	0.00	42.15	9	9,995	0.09%
2019/07/23	1	43.00	0	0.00	43.45	1	9,924	0.01%
2019/07/18	11	43.38	0	0.00	43.70	11	9,798	0.11%
2019/07/17	3	43.40	22	43.38	43.35	-19	9,890	-0.19%
2019/07/16	6	43.79	0	0.00	43.50	6	10,004	0.06%
2019/07/15	0.5	43.95	0	0.00	43.85	0.5	10,165	0.00%
2019/07/12	1	43.65	0	0.00	43.70	1	10,270	0.01%
2019/07/10	3.1	44.71	11	44.85	44.75	-7.9	10,253	-0.08%
2019/07/09	3	44.12	0	0.00	44.10	3	10,236	0.03%
2019/07/05	1	44.00	0	0.00	44.20	1	10,380	0.01%
2019/07/04	1	44.30	2	44.23	44.20	-1	10,453	-0.01%
2019/07/02	7	44.06	2	43.65	43.65	5	10,439	0.05%
2019/07/01	6	44.74	4	44.85	44.75	2	10,168	0.02%
2019/06/28	1	45.70	0	0.00	45.70	1	10,042	0.01%
2019/06/27	2	46.25	1	46.25	46.20	1	10,077	0.01%
2019/06/24	0	0.00	1	46.25	46.25	-1	10,138	-0.01%
2019/06/21	0	0.00	0	46.00	46.00	0	10,142	0.00%
2019/06/20	1	45.85	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	4	46.20	46.35	-4	10,084	-0.04%
2019/06/18	1	45.10	1	45.50	46.00	0	10,240	0.00%
2019/06/17	4	45.80	1	45.75	45.40	3	10,337	0.03%
2019/06/14	3	46.20	0	0.00	45.85	3	10,304	0.03%
2019/06/13	4	45.89	2	45.83	46.05	2	10,226	0.02%
2019/06/12	2	45.38	0	0.00	45.25	2	10,239	0.02%
2019/06/11	11.1	46.20	2	46.38	46.60	9.1	10,093	0.09%
2019/06/10	0	0.00	3	46.70	46.95	-3	9,991	-0.03%
2019/06/06	1	46.40	11	46.46	46.65	-10	9,936	-0.10%
2019/06/05	0	0.00	5	45.62	46.15	-5	9,787	-0.05%
2019/06/04	2	44.88	1	44.90	44.85	1	9,755	0.01%
2019/06/03	10	44.61	4	44.70	45.35	6	9,809	0.06%
2019/05/31	0	0.00	1	43.50	43.50	-1	9,778	-0.01%
2019/05/30	3	42.92	22	42.58	43.10	-19	9,951	-0.19%
2019/05/29	5	41.83	30	41.50	42.00	-25	9,912	-0.25%
2019/05/28	12	42.08	25	41.45	41.00	-13	10,025	-0.13%
2019/05/24	3	42.85	12	43.00	42.95	-9	9,945	-0.09%
2019/05/23	2	42.30	0	0.00	42.70	2	9,844	0.02%
2019/05/22	0	0.00	3	42.65	42.70	-3	9,671	-0.03%
2019/05/21	1	41.20	12	41.58	41.70	-11	9,494	-0.12%
2019/05/20	3	40.92	22	41.24	40.55	-19	9,346	-0.20%
2019/05/17	7	40.33	1	40.70	40.15	6	9,186	0.07%
2019/05/16	2	41.50	1	41.00	40.45	1	9,115	0.01%
2019/05/15	0	0.00	6	41.03	41.25	-6	9,035	-0.07%
2019/05/14	2	38.93	0	0.00	39.20	2	8,733	0.02%
2019/05/13	7	38.34	56	38.93	38.95	-49	8,592	-0.57%
2019/05/10	0.1	36.85	0	0.00	36.60	0.1	8,370	0.00%
2019/05/09	1	36.65	0	0.00	36.55	1	8,403	0.01%
2019/05/07	5	37.50	0	0.00	37.35	5	8,319	0.06%
2019/05/06	2	37.40	0	0.00	37.40	2	8,304	0.02%
2019/05/03	0	0.00	10	37.40	37.50	-10	8,291	-0.12%
2019/04/29	5	37.45	0	0.00	37.55	5	8,304	0.06%
2019/04/24	0	0.00	1	37.10	37.50	-1	8,339	-0.01%
2019/04/22	1	37.50	1	37.60	37.55	0	8,312	0.00%
2019/04/19	3	36.52	0	0.00	37.00	3	8,162	0.04%
2019/04/18	4	36.00	5	35.90	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	1.5	35.47	35.60	-1.5	7,948	-0.02%
2019/04/16	1	35.25	0	0.00	35.60	1	7,872	0.01%
2019/04/15	10	35.20	0	0.00	35.15	10	7,838	0.13%
2019/04/11	0	0.00	146.6	35.30	35.10	-146.6	7,864	-1.86%	大賣/鉅額交易
2019/04/10	0.1	35.60	0	0.00	35.60	0.1	7,800	0.00%
2019/04/08	1	35.55	0	0.00	35.70	1	7,903	0.01%
2019/04/03	3	35.75	1	35.60	35.45	2	7,876	0.03%
2019/04/01	2	35.65	0	0.00	35.45	2	7,849	0.03%
2019/03/29	1	35.90	6	35.95	36.00	-5	7,748	-0.06%
2019/03/28	51	35.35	0	0.00	35.60	51	7,759	0.66%
2019/03/27	1.5	35.20	0	0.00	35.20	1.5	7,763	0.02%
2019/03/26	1	35.05	0	0.00	35.20	1	7,808	0.01%
2019/03/25	1	34.80	0	0.00	34.90	1	7,861	0.01%
2019/03/22	6	34.95	1	35.00	35.05	5	7,862	0.06%
2019/03/21	7	35.05	0	0.00	35.05	7	7,814	0.09%
2019/03/20	0	0.00	6	35.90	35.85	-6	7,682	-0.08%
2019/03/19	1	35.15	0	0.00	35.10	1	7,597	0.01%
2019/03/18	3.1	34.90	1	34.60	34.95	2.1	7,669	0.03%
2019/03/15	3	35.05	20	35.10	34.90	-17	7,686	-0.22%
2019/03/11	1	34.80	0	0.00	34.35	1	7,725	0.01%
2019/03/08	0	0.00	1.4	34.31	34.35	-1.4	7,967	-0.02%
2019/03/07	2	34.85	1	34.50	34.75	1	8,439	0.01%
2019/03/06	0	0.00	1	34.60	35.00	-1	8,428	-0.01%
2019/03/05	5	33.76	2	34.00	34.45	3	8,237	0.04%
2019/03/04	0	0.00	6	33.23	33.25	-6	8,038	-0.07%
2019/02/27	2	32.78	1	32.60	33.00	1	8,031	0.01%
2019/02/26	1	31.55	41	32.15	32.20	-40	7,790	-0.51%
2019/02/19	0	0.00	1	30.95	30.95	-1	8,135	-0.01%
2019/02/15	1	31.10	0	0.00	31.10	1	8,357	0.01%
2019/02/11	0.1	31.00	0	0.00	30.90	0.1	8,344	0.00%
2019/01/28	0	0.00	3	31.00	30.95	-3	8,594	-0.03%
2019/01/21	0.1	31.20	0	0.00	30.95	0.1	9,736	0.00%
2019/01/18	6	30.85	0	0.00	30.95	6	9,947	0.06%
2019/01/09	0	0.00	5	30.80	30.80	-5	10,863	-0.05%
2019/01/08	0	0.00	5	30.55	30.50	-5	10,876	-0.05%
2019/01/07	5	30.75	10	30.60	30.65	-5	10,963	-0.05%
2019/01/04	0	0.00	15	30.43	30.40	-15	11,084	-0.14%
2019/01/02	0	0.00	15	30.40	30.20	-15	11,309	-0.13%
2018/12/28	4.4	30.58	2	30.25	30.55	2.4	11,396	0.02%
2018/12/26	19	29.70	8	29.69	29.60	11	11,643	0.09%
2018/12/25	0	0.00	6	30.16	29.90	-6	11,699	-0.05%
2018/12/24	2	30.55	0	0.00	30.55	2	11,796	0.02%
2018/12/22	2	30.60	0	0.00	30.55	2	11,966	0.02%
2018/12/21	2	30.60	3	30.55	30.70	-1	12,358	-0.01%
2018/12/18	0	0.00	1	30.70	30.70	-1	12,853	-0.01%
2018/12/14	3	30.95	0	0.00	30.75	3	12,925	0.02%
2018/12/13	1	30.85	0	0.00	30.85	1	12,911	0.01%
2018/12/12	10	30.45	0	0.00	30.35	10	12,868	0.08%
2018/12/11	3	30.25	3	30.25	30.15	0	12,726	0.00%
2018/12/10	10	30.15	0	0.00	30.15	10	12,583	0.08%
2018/12/07	1	30.60	0	0.00	30.55	1	12,512	0.01%
2018/12/06	2	30.90	5	30.90	30.55	-3	12,552	-0.02%
2018/12/05	11	31.00	0	0.00	31.00	11	12,475	0.09%
2018/12/04	4.5	31.29	0	0.00	31.35	4.5	12,369	0.04%
2018/12/03	13	31.47	51	31.45	31.45	-38	12,293	-0.31%
2018/11/30	9	31.86	0	0.00	30.90	9	12,015	0.07%
2018/11/29	1	30.65	0	0.00	30.85	1	11,377	0.01%
2018/11/28	13	30.92	0	0.00	31.10	13	11,210	0.12%
2018/11/26	4	31.85	0	0.00	31.20	4	10,979	0.04%
2018/11/23	11	31.80	1	31.85	31.85	10	10,832	0.09%
2018/11/22	0	0.00	1	31.50	31.70	-1	10,775	-0.01%
2018/11/20	2	33.20	5	32.80	33.10	-3	10,498	-0.03%
2018/11/16	0	0.00	2	32.50	32.55	-2	10,410	-0.02%
2018/11/14	1	31.90	12	32.00	32.00	-11	10,300	-0.11%
2018/11/13	0	0.00	5	31.16	31.30	-5	10,161	-0.05%
2018/11/07	11	31.66	64	31.61	31.15	-53	9,901	-0.54%
2018/11/06	10	30.40	0	0.00	30.30	10	9,557	0.10%
2018/11/05	0	0.00	85	30.51	30.55	-85	9,609	-0.88%
2018/11/02	23	30.56	64	30.45	30.55	-41	9,579	-0.43%
2018/11/01	0	0.00	20.6	30.15	30.00	-20.6	9,521	-0.22%
2018/10/31	0	0.00	11	30.55	30.70	-11	9,368	-0.12%
2018/10/30	18	30.28	8	30.26	30.35	10	9,227	0.11%
2018/10/29	1	30.95	19	30.21	30.90	-18	8,839	-0.20%
2018/10/26	35	29.52	61	29.70	29.50	-26	8,379	-0.31%
2018/10/25	3	29.27	1	28.80	28.85	2	8,182	0.02%
2018/10/24	2	28.85	10	28.94	29.25	-8	8,066	-0.10%
2018/10/23	2	30.10	2	29.30	29.05	0	8,025	0.00%
2018/10/22	14	29.44	6	29.23	29.15	8	7,724	0.10%
2018/10/19	11	28.80	8	29.28	29.05	3	7,663	0.04%
2018/10/18	12	29.22	11	29.37	29.60	1	7,530	0.01%
2018/10/17	0	0.00	5	27.95	27.70	-5	7,206	-0.07%
2018/10/16	1	27.90	1	27.85	27.85	0	7,181	0.00%
2018/10/15	5	28.10	0	0.00	27.40	5	7,120	0.07%
2018/10/12	6	27.83	1	28.50	28.40	5	7,056	0.07%
2018/10/11	6	27.21	0	0.00	27.05	6	6,948	0.09%
2018/10/05	0	0.00	13	28.46	28.35	-13	6,666	-0.20%
2018/10/04	0	0.00	8	29.28	28.95	-8	6,444	-0.12%
2018/10/02	1	29.65	8	29.66	29.50	-7	6,271	-0.11%
2018/09/28	8	29.75	1	29.80	29.90	7	6,166	0.11%
2018/09/27	10	28.83	10	28.80	29.00	0	6,027	0.00%
2018/09/26	2	28.00	3	28.57	28.55	-1	5,961	-0.02%
2018/09/25	1	27.80	1	28.00	28.05	0	5,714	0.00%
2018/09/21	5	26.95	0	0.00	26.95	5	5,414	0.09%
2018/09/13	1	25.80	0	0.00	25.85	1	5,079	0.02%
2018/09/12	0	0.00	11	25.75	25.75	-11	5,054	-0.22%
2018/09/07	0	0.00	2	25.50	25.55	-2	4,997	-0.04%
2018/08/31	0	0.00	12	25.61	25.90	-12	4,769	-0.25%
2018/08/30	0	0.00	7	25.70	25.65	-7	4,694	-0.15%
2018/08/24	1	26.10	0	0.00	26.15	1	4,600	0.02%
2018/08/22	0	0.00	1	26.00	26.00	-1	4,732	-0.02%
2018/08/21	0	0.00	10	25.50	25.50	-10	4,563	-0.22%
2018/08/03	0	0.00	3	24.67	24.70	-3	4,394	-0.07%
2018/08/02	0	0.00	10	24.70	24.65	-10	4,364	-0.23%
2018/08/01	4	24.54	1	24.65	24.60	3	4,348	0.07%
2018/07/31	0	0.00	10	24.70	24.85	-10	4,281	-0.23%
2018/07/30	0	0.00	19	25.05	25.10	-19	4,176	-0.45%
2018/07/20	0	0.00	8	25.06	25.15	-8	4,010	-0.20%
2018/07/19	0	0.00	4	25.15	25.05	-4	3,958	-0.10%
2018/07/17	0	0.00	2	25.15	25.15	-2	3,878	-0.05%
2018/07/12	1	24.30	0	0.00	24.35	1	3,683	0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	1	24.35	0	0.00	24.35	1	3,557	0.03%
2018/07/06	1	24.30	1	24.30	24.30	0	3,494	0.00%
2018/07/03	3	23.55	0	0.00	23.60	3	2,900	0.10%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/27	0	0.00	1	23.45	23.40	-1	2,816	-0.04%
2018/06/19	1	23.40	0	0.00	23.40	1	2,793	0.04%
2018/06/14	2	23.30	0	0.00	23.30	2	2,694	0.07%
2018/06/07	2.6	23.75	0	0.00	23.85	2.6	2,755	0.09%
2018/06/01	1	23.25	0	0.00	23.55	1	2,739	0.04%
2018/05/30	0	0.00	2	23.60	23.50	-2	2,387	-0.08%
2018/05/24	0	0.00	2	23.95	23.95	-2	2,299	-0.09%
2018/05/23	0	0.00	5	23.80	23.75	-5	2,277	-0.22%
2018/05/22	0	0.00	24	23.80	23.70	-24	2,266	-1.06%
2018/05/18	10	23.50	0	0.00	23.50	10	2,279	0.44%
2018/05/17	0	0.00	1	23.45	23.40	-1	2,309	-0.04%
2018/05/16	0	0.00	12.7	23.30	23.40	-12.7	2,301	-0.55%
2018/05/14	0	0.00	1	23.10	23.35	-1	2,391	-0.04%
2018/05/11	1	22.50	12	22.80	22.85	-11	2,335	-0.47%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/04	0	0.00	10	22.45	22.45	-10	2,326	-0.43%
2018/04/26	2	22.65	1	22.55	22.50	1	2,311	0.04%
2018/04/24	0	0.00	2	22.60	22.55	-2	2,338	-0.09%
2018/04/20	0	0.00	2	23.00	23.05	-2	2,366	-0.08%
2018/04/19	0	0.00	1	23.10	23.10	-1	2,375	-0.04%
2018/04/17	1	23.15	0	0.00	23.20	1	2,387	0.04%
2018/04/10	0.3	22.55	0	0.00	22.55	0.3	2,338	0.01%
2018/04/02	1.4	22.44	0	0.00	22.40	1.4	2,376	0.06%
2018/03/30	0	0.00	1	22.55	22.60	-1	2,416	-0.04%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/28	0	0.00	2	22.55	22.45	-2	2,376	-0.08%
2018/03/26	0	0.00	1	22.45	22.60	-1	2,378	-0.04%
2018/03/16	0	0.00	2	22.83	22.90	-2	2,383	-0.08%
2018/03/15	1	22.90	0	0.00	22.75	1	2,348	0.04%
2018/03/14	0	0.00	1	22.85	22.80	-1	2,361	-0.04%
2018/03/13	0.3	22.75	0	0.00	22.75	0.3	2,364	0.01%
2018/03/08	2	22.40	3	22.40	22.45	-1	2,379	-0.04%
2018/03/07	2	22.40	0	0.00	22.35	2	2,374	0.08%
2018/03/06	1	22.35	0	0.00	22.25	1	2,385	0.04%
2018/03/02	3	22.47	0	0.00	22.55	3	2,467	0.12%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/27	0	0.00	4	22.70	22.65	-4	2,447	-0.16%
2018/02/22	0	0.00	15	22.67	22.70	-15	2,508	-0.60%
2018/02/21	1	22.50	0	0.00	22.65	1	2,568	0.04%
2018/02/07	51	22.56	0	0.00	22.35	51	2,598	1.96%
2018/02/06	2	22.65	1	22.40	22.35	1	2,537	0.04%
2018/02/02	0	0.00	10	23.60	23.55	-10	2,438	-0.41%
2018/01/29	4	23.85	0	0.00	23.85	4	2,496	0.16%
2018/01/19	0	0.00	1	23.85	23.85	-1	2,480	-0.04%
2018/01/18	1	23.95	0	0.00	23.95	1	2,466	0.04%
2018/01/17	1	24.00	0	0.00	24.00	1	2,446	0.04%
2018/01/15	0	0.00	1	23.80	23.80	-1	2,548	-0.04%