台灣高鐵 (2633)-元大-大統券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11	28.57	0	0.00	28.55	11	2,898	0.38%
2024/11/21	30	28.60	0	0.00	28.60	30	2,890	1.04%
2024/11/18	0	0.00	1	28.70	28.95	-1	2,940	-0.03%
2024/11/15	0	28.55	45.1	28.66	28.70	-45.1	2,989	-1.51%
2024/11/14	1	28.40	0	0.00	28.40	1	3,148	0.03%
2024/11/13	2	28.55	0	0.00	28.50	2	3,149	0.06%
2024/11/12	4.1	28.58	0	0.00	28.80	4.1	3,168	0.13%
2024/11/11	3	28.72	0	0.00	28.80	3	3,133	0.10%
2024/11/08	1	28.80	0	0.00	28.80	1	3,141	0.03%
2024/11/07	8	28.87	0	0.00	28.90	8	3,181	0.25%
2024/11/06	0	0.00	1	28.90	29.00	-1	3,182	-0.03%
2024/11/01	6	28.86	0	0.00	28.90	6	3,380	0.18%
2024/10/30	1	28.95	0	0.00	29.15	1	3,390	0.03%
2024/10/29	11	28.95	0	0.00	29.15	11	3,375	0.33%
2024/10/28	6	29.04	0	0.00	29.00	6	3,377	0.18%
2024/10/25	10	29.05	0	0.00	29.15	10	3,394	0.29%
2024/10/24	10	29.05	0	0.00	29.05	10	3,450	0.29%
2024/10/23	4	29.10	0	0.00	29.10	4	3,495	0.11%
2024/10/21	1	29.25	0	0.00	29.25	1	3,617	0.03%
2024/10/18	0	0.00	5	29.35	29.35	-5	3,712	-0.13%
2024/10/17	9	29.05	0	0.00	29.05	9	3,790	0.24%
2024/10/16	8	29.08	0	0.00	29.05	8	3,860	0.21%
2024/10/11	1	29.25	0	0.00	29.20	1	4,082	0.02%
2024/10/09	1	29.10	0	0.00	29.10	1	4,114	0.02%
2024/10/08	6	29.19	0	0.00	29.20	6	4,127	0.15%
2024/10/07	1	29.35	0	0.00	29.30	1	4,140	0.02%
2024/10/04	1	29.40	3	29.30	29.50	-2	4,140	-0.05%
2024/09/27	0	0.00	4	29.70	29.70	-4	4,218	-0.09%
2024/09/24	1	29.60	0	0.00	29.65	1	4,446	0.02%
2024/09/20	0	0.00	1	29.80	29.80	-1	4,594	-0.02%
2024/09/19	0	29.65	0	0.00	29.50	0	4,479	0.00%
2024/09/18	0	0.00	1	29.65	29.65	-1	4,495	-0.02%
2024/09/16	0	0.00	3	29.65	29.70	-3	4,560	-0.07%
2024/09/12	0	0.00	6	29.60	29.70	-6	4,638	-0.13%
2024/09/10	1	29.20	0	0.00	29.35	1	4,581	0.02%
2024/09/09	5	29.05	5	29.25	29.10	0	4,588	0.00%
2024/09/06	0	0.00	5	29.30	29.40	-5	4,580	-0.11%
2024/09/05	3	29.03	0	0.00	29.00	3	4,604	0.07%
2024/09/04	14	29.05	0	0.00	29.00	14	4,627	0.30%
2024/09/03	2	29.35	0	0.00	29.35	2	4,596	0.04%
2024/09/02	0	0.00	1	29.50	29.50	-1	4,593	-0.02%
2024/08/23	0	0.00	1	29.40	29.35	-1	4,758	-0.02%
2024/08/22	0	0.00	0.4	29.65	29.45	-0.4	4,806	-0.01%
2024/08/16	5	29.52	10	30.00	29.85	-5	4,806	-0.10%
2024/08/15	4	29.25	0	0.00	29.15	4	4,686	0.09%
2024/08/14	3	29.30	0	0.00	29.45	3	4,686	0.06%
2024/08/07	0	29.25	0	0.00	29.30	0	4,840	0.00%
2024/08/06	0	0.00	7	29.25	29.05	-7	4,801	-0.15%
2024/08/05	7	28.93	0	0.00	28.90	7	4,734	0.15%
2024/08/02	0	0.00	4	29.70	29.85	-4	4,647	-0.09%
2024/07/31	0	0.00	1	29.90	29.75	-1	4,695	-0.02%
2024/07/26	0	0.00	3	29.70	29.75	-3	4,638	-0.06%
2024/07/23	0	0.00	20	29.86	29.90	-20	4,636	-0.43%
2024/07/22	1	29.70	19	29.49	29.65	-18	4,614	-0.39%
2024/07/19	5	29.50	0	0.00	29.65	5	4,545	0.11%
2024/07/18	12	29.67	0	0.00	29.90	12	4,470	0.27%
2024/07/17	1	29.65	0	0.00	29.60	1	4,396	0.02%
2024/07/16	1	29.75	7	29.84	29.85	-6	4,374	-0.14%
2024/07/15	1	30.60	2	30.88	30.65	-1	4,375	-0.02%
2024/07/12	0	30.60	9	30.67	30.75	-9	4,288	-0.21%
2024/07/11	1	30.45	5	30.50	30.55	-4	4,246	-0.09%
2024/07/10	1	30.55	0	0.00	30.50	1	4,305	0.02%
2024/07/09	0	0.00	2	30.65	30.70	-2	4,278	-0.05%
2024/07/08	0	0.00	1	30.60	30.75	-1	4,281	-0.02%
2024/07/05	3	30.80	6	30.80	30.70	-3	4,264	-0.07%
2024/07/04	0	0.00	8	30.63	30.65	-8	4,245	-0.19%
2024/07/01	1	30.55	18	30.64	30.40	-17	4,096	-0.42%
2024/06/28	0	0.00	41	30.45	30.40	-41	4,024	-1.02%
2024/06/27	0	0.00	2	30.20	30.25	-2	3,894	-0.05%
2024/06/26	4	30.00	0	0.00	29.90	4	3,822	0.10%
2024/06/21	1	30.00	0	0.00	29.95	1	3,817	0.03%
2024/06/20	3	29.83	0	0.00	29.95	3	3,784	0.08%
2024/06/13	0	29.85	0	0.00	29.80	0	3,825	0.00%
2024/06/12	0	29.85	0	0.00	29.80	0	4,025	0.00%
2024/06/11	1	29.80	0	0.00	29.80	1	4,030	0.02%
2024/06/07	0	0.00	1	30.10	30.15	-1	4,066	-0.02%
2024/05/31	2	29.78	0	0.00	30.00	2	4,090	0.05%
2024/05/30	12	29.74	0	0.00	29.65	12	3,994	0.30%
2024/05/29	7	29.89	0	0.00	29.85	7	3,949	0.18%
2024/05/28	3	30.05	0	0.00	30.00	3	3,945	0.08%
2024/05/24	1	30.00	0	0.00	30.05	1	4,010	0.03%
2024/05/23	0	30.20	1	30.35	30.10	-1	3,981	-0.02%
2024/05/21	1	30.10	1	30.60	30.15	0	3,956	0.00%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/17	1	30.50	1	30.55	30.40	0	3,912	0.00%
2024/05/16	0	0.00	7	30.47	30.45	-7	3,879	-0.18%
2024/05/15	0	0.00	5	30.40	30.35	-5	3,835	-0.13%
2024/05/13	0	0.00	11	30.45	30.50	-11	3,764	-0.29%
2024/05/09	0	30.25	0	0.00	30.25	0	3,692	0.00%
2024/05/08	0	30.30	0	0.00	30.35	0	3,694	0.00%
2024/05/07	0	30.39	6	30.57	30.35	-6	3,657	-0.16%
2024/05/06	5	30.35	16	30.42	30.50	-11	3,629	-0.30%
2024/05/03	0	0.00	3	30.08	30.05	-3	3,529	-0.09%
2024/05/02	0	0.00	4	30.10	30.05	-4	3,534	-0.11%
2024/04/30	1	29.95	0	0.00	29.90	1	3,506	0.03%
2024/04/29	1	29.95	6	30.01	30.05	-5	3,473	-0.14%
2024/04/26	5	29.78	3	29.95	29.95	2	3,451	0.06%
2024/04/25	6	29.79	0	0.00	29.75	6	3,445	0.17%
2024/04/23	0	0.00	2	30.00	29.75	-2	3,548	-0.06%
2024/04/22	0	0.00	10	29.98	29.95	-10	3,554	-0.28%
2024/04/19	15	29.38	0	0.00	29.30	15	3,489	0.43%
2024/04/17	12	29.54	0	0.00	29.60	12	3,350	0.36%
2024/04/16	13	29.60	0	0.00	29.55	13	3,313	0.39%
2024/04/15	0	0.00	10	30.00	30.00	-10	3,219	-0.31%
2024/04/12	2	29.95	0	0.00	30.15	2	3,206	0.06%
2024/04/11	0	0.00	2	30.10	30.15	-2	3,224	-0.06%
2024/04/10	0	0.00	6	30.15	30.15	-6	3,216	-0.19%
2024/04/09	1	30.10	0	0.00	30.10	1	3,224	0.03%
2024/04/08	1	30.10	1	30.05	30.10	0	3,219	0.00%
2024/04/03	6	29.99	0	0.00	29.95	6	3,240	0.19%
2024/04/02	5	30.10	3	30.10	30.15	2	3,267	0.06%
2024/04/01	11	30.20	0	0.00	30.20	11	3,275	0.34%
2024/03/29	3	30.20	1	30.25	30.10	2	3,279	0.06%
2024/03/28	0	0.00	2	30.15	30.15	-2	3,256	-0.06%
2024/03/27	0	0.00	1	30.00	30.00	-1	3,220	-0.03%
2024/03/26	1	30.00	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0	0.00	1	30.20	30.10	-1	3,182	-0.03%
2024/03/21	0	0.00	3	30.00	29.95	-3	3,144	-0.10%
2024/03/20	4	29.75	0	0.00	29.75	4	3,177	0.13%
2024/03/19	7	29.90	0	0.00	29.80	7	3,187	0.22%
2024/03/18	0	0.00	1	30.20	30.25	-1	3,123	-0.03%
2024/03/15	4	29.70	4	30.04	30.35	0	3,112	0.00%
2024/03/14	0	0.00	5	30.10	30.10	-5	2,930	-0.17%
2024/03/13	1	30.10	6	30.06	30.15	-5	2,907	-0.17%
2024/03/12	4	29.95	3	30.00	30.05	1	2,842	0.04%
2024/03/11	0	0.00	4	29.98	29.90	-4	2,816	-0.14%
2024/03/08	0	0.00	3	29.82	29.90	-3	2,815	-0.11%
2024/03/07	2	29.75	0	0.00	29.70	2	2,803	0.07%
2024/03/06	1	29.70	2	29.80	29.70	-1	2,766	-0.04%
2024/03/05	3	29.72	0	0.00	29.70	3	2,826	0.11%
2024/03/04	4	29.78	0	0.00	29.80	4	2,859	0.14%
2024/03/01	3	29.93	0	0.00	29.90	3	2,870	0.10%
2024/02/29	0	0.00	9	29.75	30.20	-9	2,824	-0.32%
2024/02/27	2	29.43	0	0.00	29.50	2	2,689	0.07%
2024/02/26	0	29.45	1	29.55	29.50	-1	2,685	-0.04%
2024/02/23	1	29.40	0	0.00	29.40	1	2,687	0.04%
2024/02/22	4	29.41	0	0.00	29.35	4	2,713	0.15%
2024/02/21	0	0.00	10	29.52	29.45	-10	2,677	-0.37%
2024/02/20	5	29.35	0	0.00	29.35	5	2,686	0.19%
2024/02/19	8	29.44	0	0.00	29.50	8	2,694	0.30%
2024/02/16	5	29.37	20	29.35	29.45	-15	2,726	-0.55%
2024/02/15	7	29.46	4	29.55	29.35	3	2,717	0.11%
2024/02/05	3	29.67	1	29.80	29.75	2	2,630	0.08%
2024/02/02	0	0.00	5	29.84	29.85	-5	2,619	-0.19%
2024/02/01	0	0.00	5	29.81	29.75	-5	2,651	-0.19%
2024/01/31	2	29.55	0	0.00	29.55	2	2,660	0.08%
2024/01/30	3	29.68	0	0.00	29.70	3	2,649	0.11%
2024/01/29	1	29.65	0	0.00	29.80	1	2,681	0.04%
2024/01/26	1	29.65	2	29.80	29.85	-1	2,691	-0.04%
2024/01/25	2	29.58	0	0.00	29.60	2	2,710	0.07%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/23	1	29.65	1	29.75	29.80	0	2,721	0.00%
2024/01/22	6	29.58	0	0.00	29.70	6	2,807	0.21%
2024/01/19	1	29.35	35	29.60	29.70	-34	2,868	-1.19%
2024/01/18	1	29.30	0	0.00	29.35	1	2,973	0.03%
2024/01/17	18	29.52	0	0.00	29.30	18	2,977	0.60%
2024/01/16	14	29.89	0	0.00	29.85	14	2,909	0.48%
2024/01/15	2	30.18	0	0.00	30.10	2	2,902	0.07%
2024/01/12	0	0.00	3	30.25	30.25	-3	2,969	-0.10%
2024/01/11	2	30.03	0	0.00	30.05	2	2,994	0.07%
2024/01/10	1	30.00	2	30.15	30.10	-1	3,018	-0.03%
2024/01/09	5	30.14	0	0.00	30.05	5	3,037	0.16%
2024/01/08	2	30.18	0	0.00	30.20	2	3,053	0.07%
2024/01/05	5	30.00	0	0.00	30.15	5	3,060	0.16%
2024/01/04	2	30.33	0	0.00	30.35	2	3,048	0.07%
2024/01/03	4	30.46	0	0.00	30.40	4	3,105	0.13%
2024/01/02	1	30.60	0	0.00	30.80	1	3,088	0.03%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	3	30.42	30.45	-3	3,073	-0.10%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/20	2	30.23	1	30.20	30.30	1	3,053	0.03%
2023/12/19	3	30.08	0.1	30.15	30.15	2.9	3,049	0.10%
2023/12/15	2	30.28	0	0.00	30.40	2	3,095	0.06%
2023/12/14	1	30.30	0	0.00	30.40	1	3,068	0.03%
2023/12/13	2	30.35	0	0.00	30.40	2	3,054	0.07%
2023/12/12	0	0.00	11	30.46	30.60	-11	3,255	-0.34%
2023/12/11	0	0.00	50	30.45	30.45	-50	3,327	-1.50%
2023/12/08	0.1	30.25	1	30.25	30.20	-0.9	3,341	-0.03%
2023/12/06	1	30.10	0	0.00	30.10	1	3,347	0.03%
2023/12/04	1	30.00	0	0.00	30.00	1	3,339	0.03%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/30	1	29.90	0	0.00	30.10	1	3,435	0.03%
2023/11/29	1	30.00	0	0.00	29.85	1	3,341	0.03%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/16	0.1	30.20	1	30.30	30.30	-0.9	3,254	-0.03%
2023/11/15	3	30.03	1	30.07	30.15	2	3,240	0.06%
2023/11/14	0	0.00	1	29.95	29.95	-1	3,222	-0.03%
2023/11/13	0	0.00	0.2	30.15	30.00	-0.2	3,223	-0.01%
2023/11/08	1	30.20	1	30.20	30.25	0	3,278	0.00%
2023/11/07	0	0.00	2	30.20	30.25	-2	3,267	-0.06%
2023/11/06	2	30.00	2	30.20	30.15	0	3,295	0.00%
2023/10/26	14.2	29.29	1	29.30	29.15	13.2	3,287	0.40%
2023/10/23	2	29.65	0	0.00	29.50	2	3,143	0.06%
2023/10/20	5	29.80	0	0.00	29.60	5	3,131	0.16%
2023/10/18	0	0.00	4	30.20	30.20	-4	3,075	-0.13%
2023/10/16	2	30.25	0	0.00	30.30	2	3,084	0.06%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/12	0	0.00	1	30.35	30.45	-1	3,158	-0.03%
2023/10/11	0	0.00	1	30.25	30.30	-1	3,146	-0.03%
2023/10/06	0	0.00	1	30.10	30.00	-1	3,160	-0.03%
2023/10/05	1	29.85	1	30.05	29.85	0	3,196	0.00%
2023/10/04	2	29.85	0	0.00	29.85	2	3,229	0.06%
2023/10/03	5	30.05	0	0.00	30.05	5	3,253	0.15%
2023/10/02	3	30.25	1	30.30	30.30	2	3,350	0.06%
2023/09/25	5	30.15	0	0.00	30.10	5	3,509	0.14%
2023/09/22	0	0.00	2	30.10	30.10	-2	3,581	-0.06%
2023/09/21	6	29.93	0	0.00	29.85	6	3,596	0.17%
2023/09/20	3	30.18	0	0.00	30.15	3	3,577	0.08%
2023/09/19	1	30.20	0	0.00	30.20	1	3,584	0.03%
2023/09/18	2	30.65	0	0.00	30.55	2	3,576	0.06%
2023/09/15	2	30.83	2	30.98	30.80	0	3,581	0.00%
2023/09/14	20	30.50	1	30.45	30.55	19	3,402	0.56%
2023/09/13	0	0.00	3	30.07	30.25	-3	3,336	-0.09%
2023/09/12	0	0.00	1	29.90	29.90	-1	3,339	-0.03%
2023/09/11	1	29.75	5	29.78	29.80	-4	3,355	-0.12%
2023/09/08	3	29.50	0	0.00	29.45	3	3,406	0.09%
2023/09/06	3	29.63	0	0.00	29.55	3	3,467	0.09%
2023/09/05	2	29.48	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%
2023/09/01	0	0.00	5	29.95	29.95	-5	3,435	-0.15%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/22	0	0.00	5	29.44	29.40	-5	3,836	-0.13%
2023/08/21	0	0.00	6	29.57	29.40	-6	3,887	-0.15%
2023/08/18	0	0.00	7	29.50	29.35	-7	3,930	-0.18%
2023/08/17	6	29.16	0	0.00	29.15	6	4,006	0.15%
2023/08/15	2	29.23	0	0.00	29.20	2	4,134	0.05%
2023/08/14	4	29.29	0	0.00	29.25	4	4,345	0.09%
2023/08/11	1	29.65	31	29.80	29.80	-30	4,642	-0.65%
2023/08/10	2	29.68	0	0.00	29.70	2	4,863	0.04%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/08	4	29.98	3	30.02	29.95	1	5,046	0.02%
2023/08/07	6	29.83	0	0.00	29.90	6	5,030	0.12%
2023/08/04	15	29.94	0	0.00	29.80	15	5,035	0.30%
2023/08/02	15	30.04	0	0.00	29.95	15	4,979	0.30%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	1	30.15	2	30.15	30.15	-1	4,910	-0.02%
2023/07/28	2	30.18	3	30.42	30.15	-1	4,931	-0.02%
2023/07/26	1	30.35	1	30.40	30.15	0	4,939	0.00%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	2	30.23	0	0.00	30.20	2	4,954	0.04%
2023/07/20	0	0.00	3	30.52	30.50	-3	4,982	-0.06%
2023/07/19	0	30.35	2	30.40	30.25	-2	4,985	-0.04%
2023/07/18	10	30.10	0	0.00	30.25	10	4,982	0.20%
2023/07/17	1	30.10	0	0.00	30.15	1	4,948	0.02%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/13	9.1	30.41	0	0.00	30.25	9.1	4,957	0.18%
2023/07/12	7	30.76	0	0.00	30.80	7	4,956	0.14%
2023/07/11	1	31.10	0	0.00	31.20	1	4,949	0.02%
2023/07/10	0	0.00	16	31.15	31.20	-16	5,036	-0.32%
2023/07/07	5	31.17	0	0.00	31.05	5	5,016	0.10%
2023/07/06	12.1	31.77	0	0.00	31.55	12.1	4,966	0.24%
2023/07/05	2	32.18	0	0.00	32.15	2	4,855	0.04%
2023/07/04	0	0.00	1	32.40	32.25	-1	4,854	-0.02%
2023/07/03	0	0.00	6	32.29	32.40	-6	4,858	-0.12%
2023/06/30	2	32.00	3	32.12	32.15	-1	4,865	-0.02%
2023/06/29	0	0.00	2	32.18	32.10	-2	4,832	-0.04%
2023/06/28	3	32.13	0	0.00	32.15	3	4,837	0.06%
2023/06/27	1	32.25	6	32.38	32.25	-5	4,796	-0.10%
2023/06/26	3	32.40	1	32.35	32.35	2	4,801	0.04%
2023/06/21	0	0.00	9	32.62	32.60	-9	4,828	-0.19%
2023/06/20	1	32.30	2	32.40	32.40	-1	4,859	-0.02%
2023/06/19	3	32.30	0	0.00	32.35	3	4,868	0.06%
2023/06/16	23	32.44	0	0.00	32.45	23	4,855	0.47%
2023/06/15	5	32.35	1	32.45	32.50	4	4,829	0.08%
2023/06/14	5	32.43	0	0.00	32.35	5	4,924	0.10%
2023/06/13	3	32.55	0	0.00	32.60	3	4,904	0.06%
2023/06/12	4	32.46	0	0.00	32.50	4	4,936	0.08%
2023/06/09	0	0.00	5	32.82	32.90	-5	4,939	-0.10%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/06/02	0	0.00	9	32.89	33.00	-9	5,175	-0.17%
2023/06/01	0	0.00	1	32.40	32.65	-1	5,288	-0.02%
2023/05/31	2	32.30	1	32.65	32.55	1	5,290	0.02%
2023/05/30	0.1	32.80	3	32.68	32.75	-2.9	5,108	-0.06%
2023/05/29	0	0.00	1	32.35	32.40	-1	5,129	-0.02%
2023/05/26	3	32.60	0	0.00	32.60	3	5,127	0.06%
2023/05/25	2	32.90	1	32.90	32.90	1	5,117	0.02%
2023/05/24	1	33.10	0	0.00	33.20	1	5,080	0.02%
2023/05/23	11	33.12	7	33.15	33.30	4	5,021	0.08%
2023/05/22	1	32.90	1	33.10	32.95	0	4,966	0.00%
2023/05/19	0	0.00	2	32.73	32.60	-2	4,902	-0.04%
2023/05/18	2	32.80	14	33.51	32.70	-12	4,814	-0.25%
2023/05/17	14	32.94	18	32.82	33.30	-4	4,601	-0.09%
2023/05/16	7	32.22	4	32.41	32.25	3	4,258	0.07%
2023/05/15	2	31.80	7	31.71	31.80	-5	4,032	-0.12%
2023/05/11	1	30.80	1	30.90	30.75	0	3,818	0.00%
2023/05/08	0	0.00	3	31.18	31.25	-3	3,838	-0.08%
2023/05/03	2	31.00	0	0.00	30.90	2	3,901	0.05%
2023/05/02	0	0.00	5	31.05	31.20	-5	3,976	-0.13%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/27	0	0.00	0.1	30.80	30.85	-0.1	4,047	0.00%
2023/04/26	2	30.70	0	0.00	30.85	2	4,057	0.05%
2023/04/25	0	0.00	1	30.70	30.75	-1	4,088	-0.02%
2023/04/24	0	0.00	5	30.90	30.95	-5	4,096	-0.12%
2023/04/21	0	0.00	10	30.75	30.85	-10	4,119	-0.24%
2023/04/19	0	0.00	8	30.93	30.75	-8	4,138	-0.19%
2023/04/18	0	0.00	1	31.25	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	4	31.04	31.15	-4	4,101	-0.10%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	1	30.65	30.90	-1	4,011	-0.02%
2023/04/12	0	0.00	1	30.50	30.50	-1	3,876	-0.03%
2023/04/11	0	0.00	6	30.35	30.40	-6	3,856	-0.16%
2023/04/10	0	0.00	2	30.18	30.15	-2	3,798	-0.05%
2023/04/07	1	30.15	2	30.18	30.15	-1	3,806	-0.03%
2023/04/06	5	30.25	1	30.20	30.20	4	3,799	0.11%
2023/03/31	5	30.20	0	0.00	30.25	5	3,790	0.13%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/28	0	0.00	3	29.95	29.90	-3	3,785	-0.08%
2023/03/27	1	30.00	0	0.00	30.00	1	3,851	0.03%
2023/03/23	1	30.00	0	0.00	30.00	1	4,014	0.02%
2023/03/22	4	29.58	0	0.00	29.55	4	4,040	0.10%
2023/03/20	1	29.50	0	0.00	29.50	1	4,093	0.02%
2023/03/16	0	0.00	8	29.17	29.20	-8	4,021	-0.20%
2023/03/10	0	0.00	5	29.90	29.90	-5	3,968	-0.13%
2023/03/09	0	0.00	1	30.40	30.35	-1	3,903	-0.03%
2023/03/08	0	0.00	4	30.46	30.50	-4	3,970	-0.10%
2023/03/07	0	0.00	11	30.24	30.35	-11	3,919	-0.28%
2023/03/06	5	30.05	26	29.97	30.05	-21	3,871	-0.54%
2023/03/03	0	0.00	2	29.45	29.45	-2	3,761	-0.05%
2023/03/01	2	29.40	0	0.00	29.30	2	3,740	0.05%
2023/02/24	1	29.40	2	29.40	29.40	-1	3,679	-0.03%
2023/02/22	2	29.20	0	0.00	29.20	2	3,596	0.06%
2023/02/21	2	29.20	5	29.20	29.25	-3	3,602	-0.08%
2023/02/20	1	29.30	0	0.00	29.30	1	3,659	0.03%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/13	0	0.00	0.1	28.95	28.95	-0.1	3,800	0.00%
2023/02/10	0	0.00	0.4	28.95	28.90	-0.4	3,810	-0.01%
2023/02/08	2	29.00	0	0.00	28.95	2	3,795	0.05%
2023/02/07	1	28.95	0	0.00	28.90	1	3,793	0.03%
2023/02/06	7	29.28	0	0.00	29.10	7	3,752	0.19%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/02/02	2	29.18	0	0.00	29.20	2	3,717	0.05%
2023/02/01	1	29.25	0	0.00	29.35	1	3,665	0.03%
2023/01/30	0	0.00	8	29.08	29.20	-8	3,560	-0.22%
2023/01/17	1	29.05	0	0.00	29.10	1	3,464	0.03%
2023/01/13	1	28.70	0	0.00	28.80	1	3,434	0.03%
2023/01/12	4	28.70	0	0.00	28.65	4	3,432	0.12%
2023/01/11	5	28.94	0	0.00	28.90	5	3,418	0.15%
2023/01/06	10	29.03	0	0.00	29.00	10	3,411	0.29%
2023/01/04	0	0.00	3	28.90	28.85	-3	3,409	-0.09%
2023/01/03	0	0.00	1	28.75	28.80	-1	3,430	-0.03%
2022/12/29	10	28.65	5	28.60	28.60	5	3,451	0.14%
2022/12/19	0	0.00	3	28.95	29.05	-3	3,608	-0.08%
2022/12/16	5	29.10	4	29.45	29.45	1	3,553	0.03%
2022/12/14	7	28.95	5	28.90	28.95	2	3,395	0.06%
2022/12/12	0	0.00	3	28.60	28.60	-3	3,296	-0.09%
2022/12/08	2	28.35	0	0.00	28.30	2	3,376	0.06%
2022/12/07	3	28.30	0	0.00	28.30	3	3,382	0.09%
2022/12/02	10	28.55	3	28.60	28.60	7	3,343	0.21%
2022/12/01	1	28.65	0	0.00	28.65	1	3,334	0.03%
2022/11/22	0	0.00	2	28.00	27.95	-2	3,121	-0.06%
2022/11/18	3	28.15	0	0.00	28.00	3	3,116	0.10%
2022/11/16	3	28.22	0	0.00	28.20	3	3,105	0.10%
2022/11/14	1	28.35	0	0.00	28.60	1	3,029	0.03%
2022/11/09	1	27.95	0	0.00	28.20	1	2,910	0.03%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/11/04	2	27.40	0	0.00	27.80	2	2,881	0.07%
2022/10/31	0	0.00	1	27.75	28.10	-1	2,932	-0.03%
2022/10/28	1	27.75	0	0.00	27.80	1	2,943	0.03%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	1	27.65	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	27.80	0	0.00	28.15	1	2,920	0.03%
2022/10/13	1	27.60	0	0.00	27.60	1	2,913	0.03%
2022/10/12	0	0.00	1	28.40	28.40	-1	2,906	-0.03%
2022/10/11	0	0.00	2	28.30	28.40	-2	2,957	-0.07%
2022/10/06	1	28.50	1	28.55	28.60	0	3,139	0.00%
2022/09/29	3	28.00	0	0.00	28.25	3	3,301	0.09%
2022/09/28	4	27.98	0	0.00	28.00	4	3,310	0.12%
2022/09/27	0	0.00	2	28.35	28.50	-2	3,299	-0.06%
2022/09/21	6	28.93	0	0.00	28.80	6	3,324	0.18%
2022/09/14	0	0.00	25	28.75	28.90	-25	3,218	-0.78%
2022/09/13	11	29.09	1	29.10	29.20	10	3,195	0.31%
2022/09/07	0.1	28.30	0	0.00	28.45	0.1	3,213	0.00%
2022/08/29	2	28.53	0	0.00	28.55	2	3,227	0.06%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/22	1.1	28.95	0	0.00	29.00	1.1	3,447	0.03%
2022/08/19	0	0.00	2	29.00	29.20	-2	3,485	-0.06%
2022/08/16	1	28.95	0	0.00	28.95	1	3,534	0.03%
2022/08/02	13	29.04	1	29.00	28.95	12	3,908	0.31%
2022/07/27	0	0.00	1	29.25	29.25	-1	3,948	-0.03%
2022/07/26	1	29.30	0	0.00	29.00	1	3,959	0.03%
2022/07/22	0	0.00	9	29.25	29.25	-9	4,020	-0.22%
2022/07/21	0	0.00	1	29.25	29.20	-1	4,054	-0.02%
2022/07/20	2	29.05	0	0.00	29.00	2	4,029	0.05%
2022/07/19	0	0.00	3	29.58	29.35	-3	4,022	-0.07%
2022/07/15	0	0.00	4	29.33	29.30	-4	3,957	-0.10%
2022/07/14	0	0.00	4	29.59	29.30	-4	3,930	-0.10%
2022/07/13	1	28.95	4	28.80	28.90	-3	3,759	-0.08%
2022/07/12	12	28.57	6	28.56	28.65	6	3,668	0.16%
2022/07/11	7	28.57	1	28.60	28.55	6	3,618	0.17%
2022/07/08	0	0.00	8	28.33	28.60	-8	3,620	-0.22%
2022/07/07	1	28.05	1	28.00	28.10	0	3,567	0.00%
2022/07/06	0	0.00	1	27.65	27.65	-1	3,530	-0.03%
2022/07/05	1	28.00	0	0.00	28.05	1	3,515	0.03%
2022/07/04	0	0.00	1	27.95	27.70	-1	3,519	-0.03%
2022/07/01	1	27.95	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	1	28.20	28.45	-1	3,525	-0.03%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	3	28.12	28.15	-3	3,491	-0.09%
2022/06/23	0	0.00	1	27.50	27.50	-1	3,434	-0.03%
2022/06/16	0	0.00	2	28.00	27.70	-2	3,369	-0.06%
2022/06/15	2	27.65	0	0.00	27.95	2	3,465	0.06%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/06	1	28.00	0	0.00	28.20	1	3,439	0.03%
2022/06/02	2	28.00	2	28.05	28.15	0	3,523	0.00%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/27	1	28.05	0	0.00	28.15	1	3,498	0.03%
2022/05/26	0	0.00	2	27.70	27.75	-2	3,500	-0.06%
2022/05/24	0	0.00	0	27.80	27.75	0	3,611	0.00%
2022/05/23	0	0.00	4	28.08	28.15	-4	3,614	-0.11%
2022/05/13	0	26.55	0	0.00	26.75	0	3,681	0.00%
2022/05/12	2.1	26.46	0	0.00	26.30	2.1	3,646	0.06%
2022/05/11	3.1	26.97	5	27.00	26.95	-1.9	3,534	-0.05%
2022/05/10	0.1	27.30	4	27.25	27.15	-3.9	3,508	-0.11%
2022/05/09	4	27.31	0	0.00	27.25	4	3,507	0.11%
2022/05/06	0.1	27.80	0	0.00	27.70	0.1	3,499	0.00%
2022/05/05	0	28.00	0	0.00	28.00	0	3,529	0.00%
2022/05/03	1	27.90	10	27.90	27.85	-9	3,652	-0.25%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/27	1	28.10	0	0.00	28.00	1	3,740	0.03%
2022/04/26	0	28.20	0	0.00	28.25	0	3,831	0.00%
2022/04/25	2	28.13	0	0.00	28.20	2	3,857	0.05%
2022/04/19	1	28.20	0	0.00	28.30	1	3,828	0.03%
2022/04/18	0.2	28.37	0	0.00	28.20	0.2	3,836	0.00%
2022/04/15	0.1	28.45	1	28.50	28.40	-0.9	3,838	-0.02%
2022/04/14	1	28.65	0	0.00	28.65	1	3,841	0.03%
2022/04/13	5	28.50	0	0.00	28.65	5	3,838	0.13%
2022/04/12	2	28.20	1	28.20	28.35	1	3,810	0.03%
2022/04/11	2.1	28.28	1.1	28.42	28.30	1	3,797	0.03%
2022/04/08	0.1	28.50	3	28.48	28.40	-2.9	3,767	-0.08%
2022/04/07	2.1	28.45	0	0.00	28.45	2.1	3,739	0.05%
2022/04/06	2	28.68	2	28.68	28.70	0	3,716	0.00%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/30	0	0.00	2	29.05	29.10	-2	3,725	-0.05%
2022/03/29	0.1	28.80	2	28.88	28.90	-2	3,695	-0.05%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	0.1	28.95	0	0.00	28.80	0.1	3,696	0.00%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/22	1	29.05	0	0.00	29.20	1	3,850	0.03%
2022/03/21	4	29.09	0	0.00	29.10	4	3,894	0.10%
2022/03/18	0	0.00	5	29.65	29.65	-5	3,911	-0.13%
2022/03/16	0	0.00	2	28.60	28.45	-2	3,859	-0.05%
2022/03/15	0.1	28.40	0	0.00	28.45	0.1	3,883	0.00%
2022/03/14	0	0.00	4	28.56	28.70	-4	3,899	-0.10%
2022/03/10	0	0.00	1	28.60	28.65	-1	3,951	-0.03%
2022/03/09	1	28.30	0	0.00	28.20	1	3,972	0.03%
2022/03/08	0.1	28.25	10	28.10	28.05	-9.9	4,013	-0.25%
2022/03/07	6.1	28.71	14	28.71	28.50	-7.9	3,964	-0.20%
2022/03/04	2	29.18	0	0.00	29.20	2	4,107	0.05%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/02	3	29.33	1	29.55	29.55	2	4,289	0.05%
2022/03/01	0	0.00	8	29.50	29.50	-8	4,511	-0.18%
2022/02/25	2.1	29.03	12	29.55	29.55	-9.9	4,548	-0.22%
2022/02/24	1	28.96	2	29.05	29.00	-1	4,470	-0.02%
2022/02/22	1	29.10	0	0.00	29.20	1	4,574	0.02%
2022/02/18	0	0.00	2	29.55	29.45	-2	4,726	-0.04%
2022/02/17	4	29.48	4	29.41	29.50	0	4,710	0.00%
2022/02/16	0	0.00	40	29.10	29.05	-40	4,603	-0.87%
2022/02/15	2	28.98	5	29.00	29.00	-3	4,604	-0.07%
2022/02/14	0.1	28.90	4	28.86	29.00	-3.9	4,605	-0.08%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	1	29.05	29.20	-1	4,715	-0.02%
2022/02/09	0	0.00	2	28.80	29.15	-2	4,741	-0.04%
2022/02/08	1	28.65	1	28.70	28.60	0	4,712	0.00%
2022/02/07	3.1	28.58	4	28.53	28.40	-0.9	4,703	-0.02%
2022/01/26	0	0.00	2	28.43	28.45	-2	4,655	-0.04%
2022/01/25	5	28.12	0	0.00	28.15	5	4,681	0.11%
2022/01/24	1.5	28.33	1	28.40	28.45	0.5	4,593	0.01%
2022/01/21	9	28.51	4	28.53	28.55	5	4,594	0.11%
2022/01/20	45	28.85	0	0.00	28.85	45	4,513	1.00%
2022/01/19	5	28.87	0	0.00	28.80	5	4,486	0.11%
2022/01/17	3	29.07	0	0.00	29.10	3	4,323	0.07%
2022/01/13	1	29.35	4	29.30	29.45	-3	4,297	-0.07%
2022/01/12	0.1	29.25	0	0.00	29.35	0.1	4,298	0.00%
2022/01/11	0.1	29.20	1	29.35	29.35	-0.9	4,340	-0.02%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	0	0.00	1	29.35	29.35	-1	4,393	-0.02%
2022/01/06	2.1	29.30	2	29.30	29.40	0.1	4,408	0.00%
2022/01/05	1	29.30	1	29.30	29.30	0	4,417	0.00%
2022/01/04	8	29.26	0	0.00	29.35	8	4,457	0.18%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/28	0	0.00	5	29.58	29.60	-5	4,531	-0.11%
2021/12/27	1	29.30	2	29.30	29.45	-1	4,559	-0.02%
2021/12/24	0	0.00	4	29.35	29.40	-4	4,610	-0.09%
2021/12/23	0	0.00	1	29.45	29.35	-1	4,633	-0.02%
2021/12/22	1	29.40	3	29.37	29.35	-2	4,658	-0.04%
2021/12/21	0	0.00	1	29.35	29.35	-1	4,661	-0.02%
2021/12/17	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/16	3	29.27	1	29.40	29.45	2	4,569	0.04%
2021/12/15	2	29.23	0	0.00	29.15	2	4,654	0.04%
2021/12/14	2	29.30	53	29.34	29.30	-51	4,733	-1.08%
2021/12/13	6	29.56	0	0.00	29.50	6	4,694	0.13%
2021/12/10	3	29.77	11	29.80	29.75	-8	4,656	-0.17%
2021/12/09	0	0.00	1	29.90	29.90	-1	4,645	-0.02%
2021/12/08	1	29.65	1	29.70	29.75	0	4,602	0.00%
2021/12/07	1	29.45	4	29.65	29.65	-3	4,572	-0.07%
2021/12/06	4	29.50	0	0.00	29.55	4	4,555	0.09%
2021/12/03	2	29.75	0	0.00	29.65	2	4,539	0.04%
2021/12/02	2	29.63	14	29.75	29.90	-12	4,519	-0.27%
2021/12/01	2	29.50	0	0.00	29.90	2	4,464	0.04%
2021/11/30	0	0.00	1	29.90	29.65	-1	4,428	-0.02%
2021/11/29	1	29.50	20	29.40	29.50	-19	4,170	-0.46%
2021/11/26	8	30.06	1	30.50	30.05	7	4,078	0.17%
2021/11/25	18	30.37	24	30.46	30.60	-6	3,994	-0.15%
2021/11/24	5	29.90	25	29.91	29.95	-20	3,739	-0.53%
2021/11/23	0	0.00	3	29.75	29.60	-3	3,665	-0.08%
2021/11/22	37	29.71	2	29.70	29.70	35	3,635	0.96%
2021/11/19	25	29.71	5	29.57	29.40	20	3,579	0.56%
2021/11/18	0	0.00	1	29.30	29.35	-1	3,531	-0.03%
2021/11/17	1	29.05	0	0.00	29.20	1	3,482	0.03%
2021/11/16	3	29.12	0	0.00	29.15	3	3,409	0.09%
2021/11/15	3	29.10	0	0.00	29.15	3	3,440	0.09%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/11	0	0.00	1	29.20	29.20	-1	3,512	-0.03%
2021/11/10	11	29.25	3	29.28	29.25	8	3,582	0.22%
2021/11/09	26	29.27	3	29.30	29.35	23	3,603	0.64%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	16	28.99	0	0.00	29.00	16	3,519	0.45%
2021/11/03	3	28.95	0	0.00	29.00	3	3,500	0.09%
2021/11/02	9	28.95	2	29.05	28.95	7	3,476	0.20%
2021/11/01	1	29.00	0	0.00	29.00	1	3,435	0.03%
2021/10/29	6	28.89	0	0.00	29.05	6	3,419	0.18%
2021/10/28	2	29.03	5	29.00	29.05	-3	3,380	-0.09%
2021/10/27	1	29.10	10	29.15	29.10	-9	3,384	-0.27%
2021/10/26	4	29.26	0	0.00	29.25	4	3,395	0.12%
2021/10/25	0	0.00	1	29.25	29.25	-1	3,393	-0.03%
2021/10/22	2	29.25	9	29.25	29.30	-7	3,456	-0.20%
2021/10/20	1	29.35	50	29.40	29.35	-49	3,562	-1.38%
2021/10/18	47	29.45	0	0.00	29.30	47	3,686	1.27%
2021/10/15	15	29.25	39	29.30	29.35	-24	3,676	-0.65%
2021/10/14	7	28.96	0	0.00	28.85	7	3,685	0.19%
2021/10/12	6	28.83	0	0.00	28.85	6	3,718	0.16%
2021/10/08	30	29.13	0	0.00	29.10	30	3,685	0.81%
2021/10/07	0	0.00	5	29.20	29.15	-5	3,704	-0.13%
2021/10/06	2	28.90	0	0.00	28.85	2	3,682	0.05%
2021/10/05	3	29.00	0	0.00	29.00	3	3,641	0.08%
2021/10/04	3.1	29.10	0	0.00	29.00	3.1	3,646	0.09%
2021/10/01	10	29.18	20	29.18	29.20	-10	3,611	-0.28%
2021/09/29	1.3	29.53	0	0.00	29.60	1.3	3,609	0.04%
2021/09/23	0	0.00	9	29.80	29.85	-9	3,657	-0.25%
2021/09/22	7	29.21	0	0.00	29.35	7	3,673	0.19%
2021/09/16	0	0.00	4	30.00	29.95	-4	3,480	-0.11%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/02	5	30.10	0	0.00	29.85	5	4,057	0.12%
2021/08/31	5	30.05	1	30.10	30.20	4	4,111	0.10%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/25	0	0.00	1	30.00	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	2	29.70	29.80	-2	4,251	-0.05%
2021/08/23	0	0.00	4	29.31	29.40	-4	4,287	-0.09%
2021/08/20	5	28.82	0	0.00	28.80	5	4,336	0.12%
2021/08/19	3	28.95	3	28.90	29.05	0	4,446	0.00%
2021/08/18	0	0.00	1	29.30	29.30	-1	4,412	-0.02%
2021/08/17	1	29.00	1	29.10	29.10	0	4,386	0.00%
2021/08/16	4	29.04	0	0.00	29.10	4	4,374	0.09%
2021/08/13	1	30.00	9	29.93	30.00	-8	4,365	-0.18%
2021/08/12	0	0.00	10	29.96	29.90	-10	4,375	-0.23%
2021/08/11	1	29.95	2	30.18	29.95	-1	4,420	-0.02%
2021/08/10	4	29.93	0	0.00	29.95	4	4,522	0.09%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/05	3	30.20	2	30.45	30.45	1	4,968	0.02%
2021/08/04	6	30.38	6	30.41	30.35	0	5,269	0.00%
2021/08/03	0	0.00	8	30.40	30.40	-8	5,437	-0.15%
2021/08/02	0	0.00	2	30.35	30.35	-2	5,501	-0.04%
2021/07/30	6	30.17	0	0.00	30.35	6	5,530	0.11%
2021/07/29	2	30.05	4	30.28	30.40	-2	5,575	-0.04%
2021/07/28	7	29.91	0	0.00	29.90	7	5,600	0.12%
2021/07/27	6	30.20	10	30.10	30.15	-4	5,673	-0.07%
2021/07/26	11	30.55	0	0.00	30.55	11	5,761	0.19%
2021/07/23	13	30.71	16	30.66	30.90	-3	5,757	-0.05%
2021/07/22	3	30.00	4	30.08	30.10	-1	5,656	-0.02%
2021/07/21	1	29.85	2	30.03	29.85	-1	5,693	-0.02%
2021/07/20	4	29.94	0	0.00	29.95	4	5,753	0.07%
2021/07/19	5	29.85	5	30.02	30.15	0	5,792	0.00%
2021/07/16	0	0.00	4	29.95	29.90	-4	5,893	-0.07%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/12	1	29.70	0	0.00	29.70	1	6,279	0.02%
2021/07/09	2	29.68	0	0.00	29.85	2	6,341	0.03%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	24	29.95	0	0.00	29.90	24	6,382	0.38%
2021/07/06	10	29.95	0	0.00	29.95	10	6,432	0.16%
2021/07/05	0	0.00	1	29.95	29.95	-1	6,447	-0.02%
2021/07/01	1	29.80	0	0.00	29.90	1	6,520	0.02%
2021/06/30	2	29.85	0	0.00	29.90	2	6,573	0.03%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	6	30.00	7	29.99	30.05	-1	6,797	-0.01%
2021/06/24	1	29.90	0	0.00	29.95	1	6,815	0.01%
2021/06/23	0	0.00	7	29.91	30.00	-7	6,835	-0.10%
2021/06/22	1	29.90	10	29.85	29.70	-9	6,812	-0.13%
2021/06/21	0	0.00	11	29.50	29.45	-11	6,801	-0.16%
2021/06/18	5	29.12	5	29.15	29.00	0	6,780	0.00%
2021/06/15	0	0.00	1	29.95	29.75	-1	6,819	-0.01%
2021/06/11	2	29.60	4	29.71	29.65	-2	6,886	-0.03%
2021/06/09	2	29.20	2	29.25	29.35	0	6,951	0.00%
2021/06/08	1	29.20	0	0.00	29.15	1	6,975	0.01%
2021/06/07	7	29.26	0	0.00	29.20	7	6,996	0.10%
2021/06/04	2	29.88	2	29.95	30.00	0	6,962	0.00%
2021/06/03	0	0.00	4	30.15	30.15	-4	7,030	-0.06%
2021/06/02	2	30.00	6	30.16	30.20	-4	7,036	-0.06%
2021/06/01	0	0.00	5	29.76	29.95	-5	7,048	-0.07%
2021/05/31	0	0.00	3	29.37	29.45	-3	7,120	-0.04%
2021/05/27	0	0.00	1	29.25	29.25	-1	7,192	-0.01%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	1.3	28.07	1	28.10	28.10	0.3	7,633	0.00%
2021/05/20	0.1	28.20	0	0.00	28.15	0.1	7,651	0.00%
2021/05/19	4.1	28.44	1	28.35	28.50	3.1	7,659	0.04%
2021/05/18	1.2	27.78	5	27.77	27.85	-3.8	7,698	-0.05%
2021/05/17	21.4	27.13	0	0.00	27.00	21.4	7,688	0.28%
2021/05/14	1	28.65	4	28.78	28.85	-3	7,554	-0.04%
2021/05/13	5	28.32	32	28.10	28.30	-27	7,532	-0.36%
2021/05/12	6.2	29.04	19	29.20	28.65	-12.8	7,417	-0.17%
2021/05/11	2	30.63	3	30.50	30.10	-1	7,151	-0.01%
2021/05/10	0	0.00	4	31.19	31.25	-4	7,034	-0.06%
2021/05/07	1	30.70	9	30.99	31.00	-8	7,155	-0.11%
2021/05/06	1	30.35	0	0.00	30.60	1	7,185	0.01%
2021/05/04	1.1	30.55	1	30.50	30.35	0.1	7,239	0.00%
2021/05/03	10	30.96	1	31.10	30.75	9	7,182	0.13%
2021/04/29	2	31.30	8	31.35	31.45	-6	7,163	-0.08%
2021/04/28	1	31.40	1	31.35	31.40	0	7,180	0.00%
2021/04/27	1	31.25	5	31.30	31.35	-4	7,400	-0.05%
2021/04/26	1	31.10	7	31.22	31.35	-6	7,451	-0.08%
2021/04/23	3	31.08	0	0.00	31.20	3	7,490	0.04%
2021/04/22	8	31.19	20	31.43	31.25	-12	7,521	-0.16%
2021/04/21	0	0.00	3	31.63	31.35	-3	7,460	-0.04%
2021/04/20	3	31.50	12	31.51	31.55	-9	7,485	-0.12%
2021/04/19	1	30.85	15	31.23	31.25	-14	7,449	-0.19%
2021/04/16	2	30.70	3	30.72	30.90	-1	7,421	-0.01%
2021/04/15	2	30.60	0	0.00	30.60	2	7,513	0.03%
2021/04/14	10	30.62	0	0.00	30.65	10	7,534	0.13%
2021/04/13	15	30.80	2	30.75	30.70	13	7,633	0.17%
2021/04/12	2	30.73	4	30.84	30.85	-2	7,651	-0.03%
2021/04/09	5	30.86	0	0.00	30.90	5	7,706	0.06%
2021/04/08	8	31.00	10	31.10	31.00	-2	7,763	-0.03%
2021/04/07	0	0.00	1	30.95	31.00	-1	7,769	-0.01%
2021/04/06	3	30.93	0	0.00	30.85	3	7,797	0.04%
2021/04/01	3	31.23	2	31.35	31.10	1	7,933	0.01%
2021/03/31	2	31.28	12	31.40	31.45	-10	7,876	-0.13%
2021/03/30	9	31.00	4	30.95	31.00	5	7,810	0.06%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/25	6	30.59	0	0.00	30.60	6	8,025	0.07%
2021/03/24	3	30.52	8	30.70	30.70	-5	8,075	-0.06%
2021/03/23	3	30.62	0	0.00	30.55	3	8,033	0.04%
2021/03/22	8	30.79	0	0.00	30.75	8	8,075	0.10%
2021/03/19	4	30.45	1	31.20	31.20	3	8,107	0.04%
2021/03/18	0	0.00	4	30.95	30.80	-4	8,015	-0.05%
2021/03/17	7	30.50	1	30.65	30.50	6	7,980	0.08%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/15	5	30.61	4	30.70	30.70	1	8,046	0.01%
2021/03/12	3	30.73	2	30.75	30.80	1	8,125	0.01%
2021/03/11	2	30.80	2	30.88	30.85	0	8,197	0.00%
2021/03/10	2	30.70	2	30.80	30.75	0	8,288	0.00%
2021/03/09	0	0.00	2	30.78	30.75	-2	8,363	-0.02%
2021/03/08	2	30.85	3	30.77	30.55	-1	8,385	-0.01%
2021/03/05	0	0.00	9	30.66	30.60	-9	8,433	-0.11%
2021/03/04	3	30.65	4	30.78	30.40	-1	8,620	-0.01%
2021/03/03	2	30.90	14	30.88	31.00	-12	8,552	-0.14%
2021/03/02	2	30.58	3	30.50	30.50	-1	8,487	-0.01%
2021/02/26	4	30.69	2	30.73	30.15	2	8,495	0.02%
2021/02/25	13	30.94	3	30.98	31.00	10	8,286	0.12%
2021/02/24	2	30.95	4	30.78	30.65	-2	8,213	-0.02%
2021/02/23	0	0.00	3	30.67	30.70	-3	8,214	-0.04%
2021/02/22	2	30.00	7	30.07	30.05	-5	8,151	-0.06%
2021/02/19	1	29.60	3	29.85	30.00	-2	8,149	-0.02%
2021/02/18	0	0.00	3	29.98	29.85	-3	8,177	-0.04%
2021/02/17	7	29.48	14	29.45	29.80	-7	8,166	-0.09%
2021/02/05	0.2	29.35	0	0.00	29.40	0.2	8,095	0.00%
2021/02/04	10	28.90	0	0.00	29.20	10	8,069	0.12%
2021/02/03	22	29.06	0	0.00	29.10	22	8,116	0.27%
2021/02/02	5	28.73	0	0.00	29.15	5	8,300	0.06%
2021/02/01	2	28.80	6	28.80	28.80	-4	8,314	-0.05%
2021/01/29	24	28.99	0	0.00	28.90	24	8,297	0.29%
2021/01/28	0	0.00	0	29.25	29.05	0	8,163	0.00%
2021/01/27	2	29.35	1	29.30	29.25	1	8,114	0.01%
2021/01/26	3	29.07	8	29.07	29.20	-5	8,064	-0.06%
2021/01/25	8	29.04	0	0.00	29.20	8	7,998	0.10%
2021/01/22	2	29.00	4	29.03	29.15	-2	7,970	-0.03%
2021/01/21	2	29.08	2	29.15	29.10	0	7,896	0.00%
2021/01/20	25.3	29.40	2	29.25	29.05	23.3	7,834	0.30%
2021/01/19	1	29.85	4	29.96	30.00	-3	7,606	-0.04%
2021/01/18	11.1	29.99	0	0.00	30.05	11.1	7,515	0.15%
2021/01/15	10	30.33	0	0.00	30.30	10	7,417	0.13%
2021/01/14	0.3	30.70	3	30.70	30.60	-2.7	7,333	-0.04%
2021/01/13	4	30.46	0	0.00	30.50	4	7,286	0.05%
2021/01/12	11.2	30.50	0	0.00	30.65	11.2	7,175	0.16%
2021/01/11	12	30.68	0	0.00	30.70	12	7,046	0.17%
2021/01/08	13	30.43	2	30.50	30.70	11	6,961	0.16%
2021/01/07	0	0.00	3	30.70	30.75	-3	6,847	-0.04%
2021/01/06	25	30.50	1	30.60	30.55	24	6,764	0.35%
2021/01/05	3.1	30.75	20	30.75	30.75	-16.9	6,625	-0.26%
2021/01/04	8	31.23	11	31.20	31.10	-3	6,574	-0.05%
2020/12/31	4	31.55	15.5	31.53	31.70	-11.5	6,471	-0.18%
2020/12/30	4	31.25	0	0.00	31.40	4	6,357	0.06%
2020/12/29	11	31.48	2	31.30	31.30	9	6,295	0.14%
2020/12/28	7	31.09	1	31.35	31.30	6	6,252	0.10%
2020/12/24	0.1	30.85	0	0.00	30.75	0.1	6,060	0.00%
2020/12/23	3	30.23	7	30.15	30.55	-4	6,010	-0.07%
2020/12/22	11	30.53	6	30.92	30.50	5	5,905	0.08%
2020/12/21	7	31.25	0	0.00	31.20	7	5,914	0.12%
2020/12/18	5	30.67	60	30.65	30.65	-55	5,835	-0.94%
2020/12/16	2.1	30.70	50	30.75	30.70	-47.9	5,759	-0.83%
2020/12/15	17	30.59	0	0.00	30.40	17	5,726	0.30%
2020/12/14	1	30.95	0	0.00	30.80	1	5,622	0.02%
2020/12/11	15	30.76	0	0.00	30.75	15	5,561	0.27%
2020/12/10	5	30.83	1	30.80	30.80	4	5,481	0.07%
2020/12/09	7.1	30.87	0	0.00	30.85	7.1	5,395	0.13%
2020/12/08	7	30.99	0	0.00	30.95	7	5,338	0.13%
2020/12/07	3.1	31.45	0	0.00	31.25	3.1	5,214	0.06%
2020/12/04	2	31.60	11	31.57	31.60	-9	5,173	-0.17%
2020/12/03	0	0.00	7	31.40	31.30	-7	5,041	-0.14%
2020/12/02	2	31.00	12	31.05	31.05	-10	4,954	-0.20%
2020/12/01	6	31.13	16	31.10	31.10	-10	4,894	-0.20%
2020/11/30	43	31.05	0	0.00	31.45	43	4,828	0.89%
2020/11/27	7	31.19	1	31.15	31.25	6	4,585	0.13%
2020/11/26	2	31.15	0	0.00	31.20	2	4,538	0.04%
2020/11/25	3	31.32	0	0.00	31.30	3	4,576	0.07%
2020/11/24	3	31.33	0	0.00	31.35	3	4,495	0.07%
2020/11/23	1	31.45	0	0.00	31.40	1	4,451	0.02%
2020/11/20	1	31.40	2	31.20	31.40	-1	4,370	-0.02%
2020/11/19	5.1	31.46	0	0.00	31.45	5.1	4,340	0.12%
2020/11/18	0	0.00	10	31.60	31.80	-10	4,278	-0.23%
2020/11/17	2	31.45	13	31.55	31.55	-11	4,224	-0.26%
2020/11/16	7	31.74	0	0.00	31.65	7	4,265	0.16%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	3	31.73	0	0.00	31.70	3	4,260	0.07%
2020/11/10	2	32.10	1	31.70	31.60	1	4,349	0.02%
2020/11/05	3	30.42	0	0.00	30.20	3	4,152	0.07%
2020/11/04	3	30.32	0	0.00	30.20	3	4,130	0.07%
2020/10/30	3	30.13	0	0.00	30.25	3	4,412	0.07%
2020/10/29	2	30.18	0	0.00	30.25	2	4,404	0.05%
2020/10/28	0	0.00	1	30.50	30.50	-1	4,456	-0.02%
2020/10/26	102	31.00	0	0.00	30.90	102	4,566	2.23%	大買/鉅額交易
2020/10/23	0	0.00	1	30.65	30.50	-1	4,647	-0.02%
2020/10/21	1	30.50	1	30.45	30.55	0	4,761	0.00%
2020/10/20	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/19	1	30.65	0	0.00	30.70	1	4,760	0.02%
2020/10/16	1	30.80	5	30.96	30.65	-4	4,774	-0.08%
2020/10/15	30	31.05	15	31.10	30.75	15	4,772	0.31%
2020/10/14	15	31.20	0	0.00	31.20	15	4,758	0.32%
2020/10/13	0	0.00	2	30.95	30.85	-2	4,789	-0.04%
2020/10/12	2	31.00	0	0.00	31.10	2	4,868	0.04%
2020/10/08	3	31.27	0	0.00	31.25	3	4,958	0.06%
2020/10/05	0	0.00	2	31.85	31.55	-2	5,241	-0.04%
2020/09/30	3	31.70	0	0.00	31.65	3	5,360	0.06%
2020/09/29	1	31.45	0	0.00	31.40	1	5,471	0.02%
2020/09/25	7	30.67	0	0.00	30.75	7	5,650	0.12%
2020/09/24	5	30.53	0	0.00	30.35	5	5,649	0.09%
2020/09/22	2	31.60	0	0.00	31.60	2	5,664	0.04%
2020/09/21	2	32.00	0	0.00	31.90	2	5,691	0.04%
2020/09/18	1	31.80	6	31.83	32.00	-5	5,704	-0.09%
2020/09/17	3	32.07	0	0.00	32.00	3	5,739	0.05%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/09	5	32.15	0	0.00	32.15	5	6,405	0.08%
2020/09/08	3	32.50	0	0.00	32.40	3	6,434	0.05%
2020/09/07	0	0.00	12	32.40	32.40	-12	6,545	-0.18%
2020/09/04	2	32.35	5	32.35	32.35	-3	6,672	-0.04%
2020/09/03	4	32.63	0	0.00	32.55	4	6,689	0.06%
2020/09/02	3	32.40	0	0.00	32.45	3	6,747	0.04%
2020/09/01	1	32.45	0	0.00	32.35	1	6,902	0.01%
2020/08/31	0	0.00	1	32.65	32.50	-1	6,974	-0.01%
2020/08/28	10	32.55	1	32.60	32.60	9	6,963	0.13%
2020/08/27	2	32.53	1	32.75	32.60	1	7,065	0.01%
2020/08/24	0	0.00	1	32.35	32.35	-1	7,559	-0.01%
2020/08/21	1	32.60	0	0.00	32.60	1	7,857	0.01%
2020/08/20	13	32.28	0	0.00	32.35	13	8,286	0.16%
2020/08/19	0	0.00	1	33.20	33.20	-1	8,499	-0.01%
2020/08/17	5	33.75	1	34.10	33.95	4	8,870	0.05%
2020/08/14	3	33.35	6	33.81	33.95	-3	9,002	-0.03%
2020/08/13	10	32.65	2	32.65	32.70	8	8,977	0.09%
2020/08/12	3	32.32	0	0.00	32.25	3	9,114	0.03%
2020/08/10	1.3	32.55	0	0.00	32.60	1.3	9,056	0.01%
2020/08/07	7	32.70	1	32.50	32.45	6	9,038	0.07%
2020/08/06	6	33.25	0	0.00	33.00	6	8,906	0.07%
2020/08/05	3	33.43	0	0.00	33.30	3	8,831	0.03%
2020/08/03	11	33.14	0	0.00	32.95	11	8,789	0.13%
2020/07/31	3	33.33	0	0.00	33.30	3	8,736	0.03%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	1	33.50	0	0.00	33.55	1	8,611	0.01%
2020/07/28	5	33.50	0	0.00	33.80	5	8,578	0.06%
2020/07/27	1	34.10	0	0.00	34.05	1	8,606	0.01%
2020/07/24	5	34.60	1	34.60	34.60	4	8,637	0.05%
2020/07/23	0	0.00	3	34.70	34.80	-3	8,675	-0.03%
2020/07/21	0	0.00	1	34.95	34.95	-1	8,690	-0.01%
2020/07/20	1	34.75	0	0.00	34.90	1	8,684	0.01%
2020/07/16	3	34.97	2	35.05	34.80	1	8,743	0.01%
2020/07/14	8	34.91	0	0.00	34.70	8	8,641	0.09%
2020/07/13	2	35.15	3	35.20	35.20	-1	8,580	-0.01%
2020/07/10	15	35.55	6	35.52	35.40	9	8,536	0.11%
2020/07/09	9	36.23	2	36.08	36.05	7	8,495	0.08%
2020/07/08	6	36.34	1	36.55	36.55	5	8,401	0.06%
2020/07/07	12	37.00	11	36.99	37.15	1	8,331	0.01%
2020/07/06	4	37.10	2	37.10	37.15	2	8,400	0.02%
2020/07/03	2	37.05	7	36.95	37.05	-5	8,455	-0.06%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/07/01	2	36.60	14	36.74	36.50	-12	8,500	-0.14%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	0	0.00	2	36.58	36.50	-2	8,476	-0.02%
2020/06/24	0	0.00	1	37.10	36.85	-1	8,512	-0.01%
2020/06/23	1	36.60	3	36.52	36.55	-2	8,468	-0.02%
2020/06/22	10	36.33	0	0.00	36.15	10	8,436	0.12%
2020/06/19	3	36.62	0	0.00	36.50	3	8,394	0.04%
2020/06/18	12	36.86	0	0.00	36.80	12	8,374	0.14%
2020/06/17	6	37.09	15	37.32	37.20	-9	8,354	-0.11%
2020/06/16	15	37.20	0	0.00	37.55	15	8,408	0.18%
2020/06/15	2	37.13	0	0.00	37.05	2	8,556	0.02%
2020/06/12	6	37.41	18	37.08	37.50	-12	8,674	-0.14%
2020/06/11	4	38.20	4	38.00	38.00	0	8,813	0.00%
2020/06/10	2	38.50	3	38.65	38.50	-1	8,780	-0.01%
2020/06/09	1	38.50	0	0.00	38.50	1	9,065	0.01%
2020/06/08	2	38.63	0	0.00	38.75	2	9,199	0.02%
2020/06/05	3	38.45	20	38.59	38.65	-17	9,102	-0.19%
2020/06/04	5	38.36	0	0.00	38.40	5	9,142	0.05%
2020/06/03	2	38.25	0	0.00	38.40	2	9,192	0.02%
2020/06/02	20	38.24	2	38.20	38.15	18	9,169	0.20%
2020/06/01	1	38.25	0	0.00	38.30	1	9,129	0.01%
2020/05/29	13	37.93	0	0.00	37.70	13	9,010	0.14%
2020/05/28	2	39.08	7	39.18	38.45	-5	8,816	-0.06%
2020/05/27	8	39.39	8	39.38	39.30	0	8,620	0.00%
2020/05/26	4.3	38.18	16	38.15	38.25	-11.8	8,258	-0.14%
2020/05/25	1	37.00	31	36.95	37.30	-30	8,000	-0.37%
2020/05/22	22	35.68	0	0.00	35.45	22	7,693	0.29%
2020/05/21	4	35.59	3	35.98	36.10	1	7,691	0.01%
2020/05/20	2	35.15	7	35.00	35.10	-5	7,521	-0.07%
2020/05/19	15	34.59	3	34.55	34.55	12	7,388	0.16%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/14	2	33.60	0	0.00	33.60	2	7,235	0.03%
2020/05/12	2	33.55	0	0.00	33.40	2	7,238	0.03%
2020/05/11	3	34.00	7	33.89	33.85	-4	7,256	-0.06%
2020/05/08	0	0.00	5	33.45	33.50	-5	7,211	-0.07%
2020/05/05	2	33.35	0	0.00	33.35	2	7,266	0.03%
2020/04/29	10	34.00	1	33.60	34.00	9	7,203	0.12%
2020/04/28	0	0.00	2	32.85	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	3	32.17	32.25	-3	7,344	-0.04%
2020/04/24	4	31.58	0	0.00	31.50	4	7,326	0.05%
2020/04/23	2	31.83	0	0.00	31.75	2	7,357	0.03%
2020/04/22	1	31.30	4	31.06	31.60	-3	7,357	-0.04%
2020/04/21	4	31.74	3	31.93	31.50	1	7,353	0.01%
2020/04/17	2	32.48	1	32.80	32.25	1	7,385	0.01%
2020/04/16	1	32.15	2	31.95	32.15	-1	7,387	-0.01%
2020/04/15	0	0.00	1	32.45	32.45	-1	7,373	-0.01%
2020/04/14	2	31.80	3	31.77	31.85	-1	7,344	-0.01%
2020/04/13	2	31.20	0	0.00	31.05	2	7,312	0.03%
2020/04/10	2	31.53	4	31.81	31.65	-2	7,340	-0.03%
2020/04/09	12	31.55	6	31.39	31.65	6	7,379	0.08%
2020/04/08	0	0.00	7	29.80	30.00	-7	7,202	-0.10%
2020/04/07	1	29.15	4	28.94	28.85	-3	7,087	-0.04%
2020/04/06	1	28.45	1	28.35	28.40	0	7,010	0.00%
2020/04/01	5	28.49	1	28.35	28.35	4	7,012	0.06%
2020/03/31	1	29.00	4	29.05	28.75	-3	7,040	-0.04%
2020/03/30	1	28.20	0	0.00	28.70	1	7,059	0.01%
2020/03/27	4	29.63	7	29.55	29.45	-3	7,307	-0.04%
2020/03/26	1	29.55	3	29.72	29.40	-2	7,663	-0.03%
2020/03/25	3	29.52	7	29.55	29.55	-4	7,874	-0.05%
2020/03/24	3	29.00	4	29.03	28.90	-1	7,785	-0.01%
2020/03/23	6	28.06	0	0.00	27.80	6	7,672	0.08%
2020/03/20	6	27.73	3	27.80	27.55	3	7,571	0.04%
2020/03/19	4	26.53	5	26.15	27.05	-1	7,399	-0.01%
2020/03/18	14	27.71	0	0.00	27.80	14	7,203	0.19%
2020/03/17	5	28.64	11	28.44	28.40	-6	7,053	-0.09%
2020/03/13	6	28.91	4	29.00	29.70	2	6,662	0.03%
2020/03/12	4	31.41	16	31.41	31.10	-12	6,318	-0.19%
2020/03/11	2	32.63	1	32.50	32.40	1	6,086	0.02%
2020/03/10	3	32.33	0	0.00	32.65	3	5,987	0.05%
2020/03/09	3	33.27	7	33.20	33.00	-4	5,850	-0.07%
2020/03/06	7	33.87	21	33.84	33.70	-14	5,719	-0.24%
2020/03/05	4	34.29	2	34.38	34.35	2	5,609	0.04%
2020/03/04	1	34.30	2	34.25	34.25	-1	5,566	-0.02%
2020/03/03	3	33.70	1	33.75	33.65	2	5,480	0.04%
2020/03/02	1	33.50	4	33.85	33.70	-3	5,379	-0.06%
2020/02/27	2	34.43	12	34.50	34.50	-10	5,370	-0.19%
2020/02/26	3	34.60	15	34.72	34.55	-12	5,273	-0.23%
2020/02/25	1	34.70	2	35.10	35.00	-1	5,194	-0.02%
2020/02/24	3	34.93	0	0.00	35.10	3	5,187	0.06%
2020/02/21	1	35.65	3	35.40	35.50	-2	5,102	-0.04%
2020/02/20	3	35.63	0	0.00	35.55	3	5,059	0.06%
2020/02/19	1	35.90	10	35.83	36.05	-9	5,028	-0.18%
2020/02/18	0	0.00	23	35.54	35.65	-23	5,034	-0.46%
2020/02/17	4	35.69	0	0.00	35.60	4	5,032	0.08%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/10	10	35.82	6	36.28	35.80	4	5,115	0.08%
2020/02/07	0	0.00	6	36.29	36.15	-6	5,051	-0.12%
2020/02/06	1	36.50	0	0.00	36.55	1	5,057	0.02%
2020/02/05	2	36.05	0	0.00	36.05	2	5,043	0.04%
2020/02/04	9	36.31	2	36.35	36.20	7	5,041	0.14%
2020/02/03	5	35.32	5	35.65	35.55	0	5,036	0.00%
2020/01/31	4	36.35	0	0.00	36.15	4	4,993	0.08%
2020/01/30	6	36.29	4	36.21	36.05	2	4,953	0.04%
2020/01/17	2	39.00	2	38.80	39.00	0	4,737	0.00%
2020/01/16	0	0.00	1.1	38.80	38.80	-1.1	4,719	-0.02%
2020/01/15	4	38.85	2	38.60	38.55	2	4,738	0.04%
2020/01/13	5	39.10	1	39.05	38.80	4	4,708	0.08%
2020/01/10	7	38.43	0	0.00	38.25	7	4,654	0.15%
2020/01/08	2	37.63	14	37.60	37.50	-12	4,609	-0.26%
2020/01/07	10	37.91	5	38.20	37.90	5	4,575	0.11%
2020/01/06	1	38.35	1	38.40	37.90	0	4,573	0.00%
2020/01/03	11	39.15	1	38.40	38.85	10	4,539	0.22%
2020/01/02	0	0.00	1	38.20	38.25	-1	4,493	-0.02%
2019/12/30	0	0.00	1	38.60	38.60	-1	4,768	-0.02%
2019/12/27	7	38.46	2	38.35	38.60	5	4,795	0.10%
2019/12/26	3	38.35	1	38.45	38.45	2	4,798	0.04%
2019/12/25	7	38.87	32	38.82	38.80	-25	4,861	-0.51%
2019/12/24	30	39.42	32	40.06	39.20	-2	4,788	-0.04%
2019/12/23	29	38.82	16	39.39	39.70	13	4,536	0.29%
2019/12/20	29	37.89	15.3	37.81	38.15	13.7	4,277	0.32%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	0	0.00	20	36.30	36.30	-20	4,092	-0.49%
2019/12/17	0	0.00	10	36.35	36.35	-10	4,115	-0.24%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/13	13	36.11	11	36.40	36.10	2	4,156	0.05%
2019/12/12	2	35.83	0.2	36.40	36.30	1.8	4,172	0.04%
2019/12/11	0	0.00	1	35.90	35.90	-1	4,161	-0.02%
2019/12/09	3	35.70	0	0.00	35.70	3	4,603	0.07%
2019/12/04	0	0.00	1	35.70	35.95	-1	4,995	-0.02%
2019/12/03	2	35.73	0	0.00	35.75	2	5,091	0.04%
2019/11/29	11	35.89	0	0.00	35.95	11	5,162	0.21%
2019/11/26	2	36.05	0	0.00	36.05	2	5,395	0.04%
2019/11/25	4	36.35	1	36.40	36.35	3	5,389	0.06%
2019/11/21	1	35.85	2	36.05	36.40	-1	5,538	-0.02%
2019/11/19	0	0.00	1	36.05	36.00	-1	5,839	-0.02%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/13	16	35.59	50	35.50	35.20	-34	6,446	-0.53%
2019/11/12	2	36.25	0	0.00	36.40	2	6,715	0.03%
2019/11/11	8	36.28	0	0.00	36.30	8	6,819	0.12%
2019/11/08	11	36.07	1	36.40	36.50	10	6,906	0.14%
2019/11/07	1	36.30	0	0.00	36.40	1	6,949	0.01%
2019/11/06	3	36.30	0	0.00	36.30	3	6,964	0.04%
2019/11/05	13	36.20	1	36.10	36.35	12	6,996	0.17%
2019/11/04	1	36.00	2	35.95	36.20	-1	7,061	-0.01%
2019/11/01	3	35.90	1	36.10	36.00	2	7,134	0.03%
2019/10/31	0	0.00	2	35.95	36.05	-2	7,206	-0.03%
2019/10/30	5	35.60	1	35.90	35.95	4	7,225	0.06%
2019/10/25	50	35.85	0	0.00	35.85	50	7,287	0.69%
2019/10/23	4	35.45	0	0.00	35.25	4	7,447	0.05%
2019/10/22	2	35.70	0	0.00	35.70	2	7,517	0.03%
2019/10/21	0	0.00	3	35.43	35.35	-3	7,622	-0.04%
2019/10/18	5	35.27	0	0.00	35.00	5	7,716	0.06%
2019/10/15	0	0.00	1	35.15	35.25	-1	7,743	-0.01%
2019/10/14	0	0.00	3	35.18	35.05	-3	7,774	-0.04%
2019/10/09	3	34.57	2	34.65	34.70	1	7,766	0.01%
2019/10/08	5	34.89	2	34.70	34.60	3	7,801	0.04%
2019/10/07	14	35.09	0	0.00	35.05	14	7,855	0.18%
2019/10/04	4	35.51	18.8	34.93	35.55	-14.8	7,834	-0.19%
2019/10/03	5	34.15	4	33.85	34.15	1	7,590	0.01%
2019/10/02	4	34.63	0	0.00	34.40	4	7,546	0.05%
2019/10/01	4	34.93	23	35.04	35.00	-19	7,485	-0.25%
2019/09/27	2	35.43	0	0.00	35.30	2	7,363	0.03%
2019/09/26	2	35.35	0	0.00	35.35	2	7,460	0.03%
2019/09/25	3	35.37	2	35.40	35.45	1	7,696	0.01%
2019/09/24	6	36.08	2	36.05	36.05	4	7,775	0.05%
2019/09/23	3	36.42	0	0.00	36.40	3	7,764	0.04%
2019/09/20	2	36.50	0	0.00	36.60	2	7,799	0.03%
2019/09/18	4	36.85	0	0.00	36.60	4	7,738	0.05%
2019/09/16	1	36.60	0	0.00	36.75	1	7,835	0.01%
2019/09/12	4	36.94	8	37.01	36.60	-4	7,895	-0.05%
2019/09/11	11	35.85	7	36.22	36.30	4	7,899	0.05%
2019/09/10	8	37.03	4	36.95	36.90	4	7,699	0.05%
2019/09/04	2	37.80	0	0.00	37.90	2	7,908	0.03%
2019/09/02	0	0.00	1	38.10	37.95	-1	8,115	-0.01%
2019/08/30	0	0.00	11	37.78	37.90	-11	8,344	-0.13%
2019/08/29	30	37.35	0	0.00	37.85	30	8,426	0.36%
2019/08/28	11	37.44	0	0.00	37.45	11	8,481	0.13%
2019/08/27	3	36.70	0	0.00	36.95	3	8,774	0.03%
2019/08/26	28	36.89	2	36.90	36.75	26	8,853	0.29%
2019/08/23	7	36.94	4	36.91	37.25	3	9,013	0.03%
2019/08/22	4	37.38	1	37.15	37.00	3	9,038	0.03%
2019/08/21	4	37.84	0	0.00	37.65	4	9,293	0.04%
2019/08/20	4	38.00	2	38.15	38.30	2	9,196	0.02%
2019/08/19	2	38.18	0	0.00	38.30	2	9,228	0.02%
2019/08/16	4	38.73	1	38.65	38.40	3	9,282	0.03%
2019/08/15	25	38.77	3	38.88	38.00	22	9,293	0.24%
2019/08/14	63	40.47	2	40.08	40.10	61	9,113	0.67%
2019/08/13	1	40.05	0	0.00	40.10	1	9,178	0.01%
2019/08/12	2	41.05	0	0.00	41.00	2	9,170	0.02%
2019/08/06	0.5	41.25	3	40.20	40.80	-2.5	9,911	-0.03%
2019/08/05	1	40.50	4	41.06	41.25	-3	10,153	-0.03%
2019/08/02	1	40.85	2	40.90	41.00	-1	10,138	-0.01%
2019/08/01	0	0.00	5	41.35	41.50	-5	10,186	-0.05%
2019/07/31	1	41.65	0	0.00	41.60	1	10,173	0.01%
2019/07/30	0	0.00	17	41.79	41.75	-17	10,202	-0.17%
2019/07/29	2	41.60	0	0.00	41.65	2	10,205	0.02%
2019/07/26	3	41.45	0	41.55	41.45	3	10,132	0.03%
2019/07/25	34.2	42.11	1	41.40	41.85	33.2	10,062	0.33%
2019/07/24	16	42.41	0	0.00	42.15	16	9,995	0.16%
2019/07/23	3	43.02	12	42.93	43.45	-9	9,924	-0.09%
2019/07/22	25	43.57	1	43.20	43.15	24	9,817	0.24%
2019/07/17	0	0.00	1	43.25	43.35	-1	9,890	-0.01%
2019/07/16	5	43.64	0	0.00	43.50	5	10,004	0.05%
2019/07/15	8	43.47	0	0.00	43.85	8	10,165	0.08%
2019/07/12	0	0.00	11	43.71	43.70	-11	10,270	-0.11%
2019/07/11	14	44.10	0	0.00	44.00	14	10,293	0.14%
2019/07/10	5	44.69	1	44.90	44.75	4	10,253	0.04%
2019/07/05	2	43.90	1	44.20	44.20	1	10,380	0.01%
2019/07/04	1	44.40	11	44.20	44.20	-10	10,453	-0.10%
2019/07/03	10	44.15	23	44.00	44.15	-13	10,472	-0.12%
2019/07/02	33	43.80	7	43.72	43.65	26	10,439	0.25%
2019/07/01	15	44.89	0	0.00	44.75	15	10,168	0.15%
2019/06/28	4	45.73	0	0.00	45.70	4	10,042	0.04%
2019/06/27	0	0.00	3	46.30	46.20	-3	10,077	-0.03%
2019/06/26	0	46.05	0	0.00	45.95	0	10,104	0.00%
2019/06/25	2	46.00	1	46.15	46.25	1	10,148	0.01%
2019/06/24	0	0.00	15	46.25	46.25	-15	10,138	-0.15%
2019/06/21	4	45.75	0	0.00	46.00	4	10,142	0.04%
2019/06/20	3	45.80	9	46.06	45.80	-6	10,080	-0.06%
2019/06/19	5	46.13	5	46.45	46.35	0	10,084	0.00%
2019/06/18	5	45.85	1	46.05	46.00	4	10,240	0.04%
2019/06/17	4	45.63	15	45.53	45.40	-11	10,337	-0.11%
2019/06/14	18	46.04	3	46.67	45.85	15	10,304	0.15%
2019/06/13	4	45.83	0	0.00	46.05	4	10,226	0.04%
2019/06/12	7	45.79	2	46.04	45.25	5	10,239	0.05%
2019/06/11	15	46.62	2	46.45	46.60	13	10,093	0.13%
2019/06/10	1	46.65	2	46.95	46.95	-1	9,991	-0.01%
2019/06/06	21	46.05	2	46.58	46.65	19	9,936	0.19%
2019/06/05	1.6	45.66	19.4	45.52	46.15	-17.8	9,787	-0.18%
2019/06/04	10	44.96	2	45.20	44.85	8	9,755	0.08%
2019/06/03	30	45.10	18	45.21	45.35	12	9,809	0.12%
2019/05/31	2	43.25	12	43.21	43.50	-10	9,778	-0.10%
2019/05/30	1	42.40	2	43.03	43.10	-1	9,951	-0.01%
2019/05/29	0	0.00	2	41.68	42.00	-2	9,912	-0.02%
2019/05/28	14	41.63	3	41.87	41.00	11	10,025	0.11%
2019/05/27	4	43.00	3	43.08	43.05	1	9,964	0.01%
2019/05/24	10	42.90	0	0.00	42.95	10	9,945	0.10%
2019/05/23	1	42.70	16	42.69	42.70	-15	9,844	-0.15%
2019/05/22	10	43.12	4.1	42.83	42.70	5.9	9,671	0.06%
2019/05/21	0	0.00	1	41.70	41.70	-1	9,494	-0.01%
2019/05/20	5	41.06	3	40.88	40.55	2	9,346	0.02%
2019/05/17	2	40.74	2	40.73	40.15	0	9,186	0.00%
2019/05/16	1	40.45	1	40.85	40.45	0	9,115	0.00%
2019/05/15	2	40.68	19	40.96	41.25	-17	9,035	-0.19%
2019/05/14	6	39.10	6	39.08	39.20	0	8,733	0.00%
2019/05/13	1	36.95	166	38.55	38.95	-165	8,592	-1.92%	大賣/鉅額交易
2019/05/10	1	36.80	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.78	0	0.00	36.55	2	8,403	0.02%
2019/05/03	0	0.00	1	37.50	37.50	-1	8,291	-0.01%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	2	37.40	37.60	-2	8,309	-0.02%
2019/04/24	2	37.00	2	37.40	37.50	0	8,339	0.00%
2019/04/23	6	36.98	4	37.38	37.25	2	8,386	0.02%
2019/04/22	0	0.00	35	37.99	37.55	-35	8,312	-0.42%
2019/04/19	21	36.82	33	36.92	37.00	-12	8,162	-0.15%
2019/04/18	0	0.00	7	36.10	36.00	-7	7,989	-0.09%
2019/04/15	0	0.00	10	35.10	35.15	-10	7,838	-0.13%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	2	35.30	1	35.30	35.10	1	7,864	0.01%
2019/04/08	0	0.00	9	35.63	35.70	-9	7,903	-0.11%
2019/04/02	3	35.27	9	35.92	35.85	-6	7,927	-0.08%
2019/04/01	4	35.45	110.4	35.36	35.45	-106.4	7,849	-1.36%	大賣/鉅額交易
2019/03/29	2	35.88	4	35.96	36.00	-2	7,748	-0.03%
2019/03/28	1	35.10	2	35.38	35.60	-1	7,759	-0.01%
2019/03/27	0	0.00	1.4	35.20	35.20	-1.4	7,763	-0.02%
2019/03/26	0	0.00	1	35.20	35.20	-1	7,808	-0.01%
2019/03/25	0	0.00	1	34.90	34.90	-1	7,861	-0.01%
2019/03/22	2	34.80	0	0.00	35.05	2	7,862	0.03%
2019/03/21	11	35.08	2	35.08	35.05	9	7,814	0.12%
2019/03/20	2	35.98	86	35.82	35.85	-84	7,682	-1.09%
2019/03/19	1	35.10	1	35.10	35.10	0	7,597	0.00%
2019/03/18	1	34.40	1	34.95	34.95	0	7,669	0.00%
2019/03/15	1	35.10	2	34.90	34.90	-1	7,686	-0.01%
2019/03/14	0	0.00	2	34.55	34.55	-2	7,577	-0.03%
2019/03/11	0	0.00	3	34.43	34.35	-3	7,725	-0.04%
2019/03/08	1	34.20	2	34.30	34.35	-1	7,967	-0.01%
2019/03/07	0	0.00	1	34.75	34.75	-1	8,439	-0.01%
2019/03/06	2	34.93	9	34.86	35.00	-7	8,428	-0.08%
2019/03/05	2	34.53	28	34.03	34.45	-26	8,237	-0.32%
2019/03/04	0	0.00	2	33.25	33.25	-2	8,038	-0.02%
2019/02/27	6	32.82	26	32.61	33.00	-20	8,031	-0.25%
2019/02/26	3	32.32	41	32.25	32.20	-38	7,790	-0.49%
2019/02/22	6	30.86	0	0.00	31.00	6	7,732	0.08%
2019/02/20	15	30.97	0	0.00	31.00	15	8,001	0.19%
2019/02/19	0	0.00	1	31.00	30.95	-1	8,135	-0.01%
2019/02/18	5	31.10	0	0.00	31.05	5	8,213	0.06%
2019/02/14	0	0.00	25	31.05	31.05	-25	8,407	-0.30%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/02/12	22	30.62	2	30.60	30.60	20	8,326	0.24%
2019/02/11	10	30.99	19	30.95	30.90	-9	8,344	-0.11%
2019/01/30	123	31.05	35	31.06	31.15	88	8,698	1.01%	大買/
2019/01/29	0	0.00	16	31.00	31.00	-16	8,605	-0.19%
2019/01/28	6	30.93	1	30.95	30.95	5	8,594	0.06%
2019/01/25	3	30.85	2	30.80	30.85	1	8,675	0.01%
2019/01/24	0	0.00	2	30.90	30.90	-2	8,783	-0.02%
2019/01/22	3	30.90	0	0.00	30.90	3	9,289	0.03%
2019/01/21	1	30.90	0	0.00	30.95	1	9,736	0.01%
2019/01/18	1	30.95	1	30.80	30.95	0	9,947	0.00%
2019/01/17	9	30.78	3	30.85	30.85	6	10,072	0.06%
2019/01/16	5	30.93	0	0.00	30.90	5	10,165	0.05%
2019/01/15	15	30.93	12	31.18	31.05	3	10,457	0.03%
2019/01/14	10	30.63	0	0.00	30.65	10	10,422	0.10%
2019/01/11	5	30.75	0	0.00	30.75	5	10,533	0.05%
2019/01/10	5	30.65	5	30.80	30.85	0	10,842	0.00%
2019/01/09	1	30.85	20	30.79	30.80	-19	10,863	-0.17%
2019/01/08	6	30.50	0	0.00	30.50	6	10,876	0.06%
2019/01/07	10.1	30.58	3	30.60	30.65	7.1	10,963	0.06%
2019/01/04	3	30.35	12	30.40	30.40	-9	11,084	-0.08%
2019/01/03	2	30.00	2	30.15	30.20	0	11,275	0.00%
2019/01/02	21	30.39	9	30.69	30.20	12	11,309	0.11%
2018/12/28	0	0.00	64	30.40	30.55	-64	11,396	-0.56%
2018/12/27	2	29.88	2	30.08	30.15	0	11,526	0.00%
2018/12/26	18	29.67	3	29.70	29.60	15	11,643	0.13%
2018/12/25	21	30.04	2	30.13	29.90	19	11,699	0.16%
2018/12/22	5	30.55	0	0.00	30.55	5	11,966	0.04%
2018/12/21	1	30.75	0	0.00	30.70	1	12,358	0.01%
2018/12/20	20	30.52	0	0.00	30.60	20	12,439	0.16%
2018/12/19	10	30.75	0	0.00	30.75	10	12,609	0.08%
2018/12/17	0	0.00	3	30.77	30.65	-3	12,869	-0.02%
2018/12/14	6	31.02	0	0.00	30.75	6	12,925	0.05%
2018/12/13	0	0.00	2	30.70	30.85	-2	12,911	-0.02%
2018/12/12	1	30.55	0	0.00	30.35	1	12,868	0.01%
2018/12/11	3	30.22	0	0.00	30.15	3	12,726	0.02%
2018/12/10	5	30.30	25	30.44	30.15	-20	12,583	-0.16%
2018/12/07	3	30.60	0	0.00	30.55	3	12,512	0.02%
2018/12/06	13	30.88	0	0.00	30.55	13	12,552	0.10%
2018/12/05	5	30.84	0	0.00	31.00	5	12,475	0.04%
2018/12/04	2	31.30	0	0.00	31.35	2	12,369	0.02%
2018/12/03	5	31.30	6	31.58	31.45	-1	12,293	-0.01%
2018/11/30	7.7	31.06	15	31.78	30.90	-7.3	12,015	-0.06%
2018/11/29	8	30.80	0	0.00	30.85	8	11,377	0.07%
2018/11/27	2	30.90	3	31.00	30.85	-1	11,055	-0.01%
2018/11/26	19	31.22	13	31.43	31.20	6	10,979	0.05%
2018/11/23	0	0.00	5	31.84	31.85	-5	10,832	-0.05%
2018/11/22	28	31.74	0	0.00	31.70	28	10,775	0.26%
2018/11/21	8	32.69	0	0.00	32.60	8	10,602	0.08%
2018/11/20	1	33.00	1	33.30	33.10	0	10,498	0.00%
2018/11/19	10	32.80	8	33.02	32.85	2	10,461	0.02%
2018/11/16	0	0.00	4	32.36	32.55	-4	10,410	-0.04%
2018/11/15	1	32.40	0	0.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	9	31.88	32.00	-9	10,300	-0.09%
2018/11/13	0	0.00	6	31.32	31.30	-6	10,161	-0.06%
2018/11/12	3	31.58	1	31.35	31.35	2	10,092	0.02%
2018/11/09	6	31.13	2	31.20	31.10	4	10,032	0.04%
2018/11/08	13	30.96	2	31.00	30.95	11	10,009	0.11%
2018/11/07	10	31.64	17	31.42	31.15	-7	9,901	-0.07%
2018/11/06	0	0.00	1	30.35	30.30	-1	9,557	-0.01%
2018/11/05	0	0.00	2	30.48	30.55	-2	9,609	-0.02%
2018/11/02	1	30.40	8	30.51	30.55	-7	9,579	-0.07%
2018/11/01	11.1	30.09	11	30.20	30.00	0.1	9,521	0.00%
2018/10/31	1	30.70	4	30.56	30.70	-3	9,368	-0.03%
2018/10/30	11	30.56	17	30.21	30.35	-6	9,227	-0.07%
2018/10/29	5	29.92	8	30.19	30.90	-3	8,839	-0.03%
2018/10/26	8	29.53	7	29.83	29.50	1	8,379	0.01%
2018/10/25	16	29.32	8	29.33	28.85	8	8,182	0.10%
2018/10/24	1	29.50	3	29.38	29.25	-2	8,066	-0.02%
2018/10/23	11	29.62	29	29.59	29.05	-18	8,025	-0.22%
2018/10/22	1	29.25	3	29.45	29.15	-2	7,724	-0.03%
2018/10/19	24	29.28	4	29.50	29.05	20	7,663	0.26%
2018/10/18	4	29.35	17	29.07	29.60	-13	7,530	-0.17%
2018/10/17	11	27.98	1	27.80	27.70	10	7,206	0.14%
2018/10/16	1	27.70	2	27.53	27.85	-1	7,181	-0.01%
2018/10/15	3	27.65	1	27.45	27.40	2	7,120	0.03%
2018/10/12	2	28.50	8	28.23	28.40	-6	7,056	-0.09%
2018/10/11	5	27.05	8	27.00	27.05	-3	6,948	-0.04%
2018/10/09	1	28.65	0	0.00	28.50	1	6,786	0.01%
2018/10/08	10	28.43	2	28.48	28.55	8	6,735	0.12%
2018/10/05	58	27.99	88	27.91	28.35	-30	6,666	-0.45%
2018/10/04	5	28.97	33.1	29.06	28.95	-28.1	6,444	-0.44%
2018/10/03	1	29.70	8	29.71	29.80	-7	6,320	-0.11%
2018/10/02	10	29.75	2	29.55	29.50	8	6,271	0.13%
2018/10/01	9.1	30.24	6	30.41	30.25	3.1	6,159	0.05%
2018/09/28	4.1	29.81	51	29.72	29.90	-46.9	6,166	-0.76%
2018/09/27	0	0.00	4	28.64	29.00	-4	6,027	-0.07%
2018/09/26	8	28.53	3	28.23	28.55	5	5,961	0.08%
2018/09/25	1	27.15	22.1	27.75	28.05	-21.1	5,714	-0.37%
2018/09/21	5.5	26.88	6	26.88	26.95	-0.5	5,414	-0.01%
2018/09/20	3	26.45	4	26.38	26.50	-1	5,337	-0.02%
2018/09/19	0	0.00	2	26.18	26.15	-2	5,234	-0.04%
2018/09/18	0	0.00	6	26.05	26.10	-6	5,183	-0.12%
2018/09/17	0	0.00	1	25.75	25.80	-1	5,084	-0.02%
2018/09/14	6	25.78	1	25.80	25.70	5	5,095	0.10%
2018/09/12	3.1	25.56	4	25.75	25.75	-0.9	5,054	-0.02%
2018/09/10	0	0.00	32	25.54	25.50	-32	4,982	-0.64%
2018/09/07	33	25.68	0	0.00	25.55	33	4,997	0.66%
2018/09/05	60	25.85	0	0.00	25.90	60	4,864	1.23%
2018/09/03	3	25.75	0	0.00	25.70	3	4,797	0.06%
2018/08/29	2.1	25.80	0	0.00	25.85	2.1	4,663	0.05%
2018/08/28	2	25.85	0	0.00	26.00	2	4,641	0.04%
2018/08/24	54	26.00	1	26.00	26.15	53	4,600	1.15%
2018/08/23	5	25.86	7	26.00	26.10	-2	4,819	-0.04%
2018/08/22	2	26.10	5	25.81	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	4	25.40	25.50	-4	4,563	-0.09%
2018/08/17	0	0.00	1	25.20	25.15	-1	4,531	-0.02%
2018/08/16	14	24.95	3	25.00	25.00	11	4,539	0.24%
2018/08/15	0	0.00	4	25.29	25.20	-4	4,524	-0.09%
2018/08/14	2	25.00	2	25.30	25.25	0	4,492	0.00%
2018/08/13	22	25.40	0	0.00	25.10	22	4,479	0.49%
2018/08/10	1	25.05	4	25.15	25.25	-3	4,372	-0.07%
2018/08/09	0	0.00	2	24.85	25.00	-2	4,318	-0.05%
2018/08/08	0	0.00	6	24.71	25.05	-6	4,309	-0.14%
2018/08/03	2	24.50	0	0.00	24.70	2	4,394	0.05%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/08/01	14	24.59	1	24.65	24.60	13	4,348	0.30%
2018/07/31	0	0.00	1	24.65	24.85	-1	4,281	-0.02%
2018/07/30	0	0.00	3	25.10	25.10	-3	4,176	-0.07%
2018/07/27	5	25.00	11	25.00	25.00	-6	4,077	-0.15%
2018/07/25	0	0.00	10	25.05	25.05	-10	4,044	-0.25%
2018/07/23	0.5	25.00	3	25.05	25.10	-2.5	4,031	-0.06%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/19	5	25.15	0	0.00	25.05	5	3,958	0.13%
2018/07/18	1	25.20	11	25.10	25.10	-10	3,933	-0.25%
2018/07/17	6	25.04	13	25.11	25.15	-7	3,878	-0.18%
2018/07/16	4	24.75	1	24.80	24.80	3	3,760	0.08%
2018/07/13	0	0.00	4	24.40	24.50	-4	3,724	-0.11%
2018/07/06	80	24.38	1	24.35	24.30	79	3,494	2.26%
2018/07/05	40	24.18	8	24.20	24.30	32	3,275	0.98%
2018/07/04	1	24.05	24	23.96	24.05	-23	3,025	-0.76%
2018/07/03	10	23.55	0	0.00	23.60	10	2,900	0.34%
2018/07/02	1	23.90	10	23.95	23.85	-9	2,918	-0.31%
2018/06/29	0	0.00	3	23.77	23.90	-3	2,896	-0.10%
2018/06/27	0	0.00	9	23.40	23.40	-9	2,816	-0.32%
2018/06/13	0	0.00	2	23.50	23.50	-2	2,685	-0.07%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/06/04	0.1	23.70	0	0.00	23.90	0.1	2,749	0.00%
2018/05/30	53	23.53	0	0.00	23.50	53	2,387	2.22%
2018/05/25	300	23.96	0	0.00	23.95	300	2,352	12.75%	大買/鉅額交易
2018/05/24	0	0.00	6	23.88	23.95	-6	2,299	-0.26%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/10	8	22.40	0	0.00	22.30	8	2,311	0.35%
2018/05/04	2	22.45	0	0.00	22.45	2	2,326	0.09%
2018/05/03	2	22.68	5	22.60	22.50	-3	2,346	-0.13%
2018/04/26	1	22.70	0	0.00	22.50	1	2,311	0.04%
2018/04/25	3	22.52	0	0.00	22.60	3	2,311	0.13%
2018/04/24	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/04/18	1	23.00	5	23.05	23.00	-4	2,395	-0.17%
2018/04/17	1	23.15	4	23.18	23.20	-3	2,387	-0.13%
2018/04/13	0	0.00	5	22.80	22.85	-5	2,343	-0.21%
2018/04/10	0	0.00	5	22.45	22.55	-5	2,338	-0.21%
2018/03/20	2	22.80	0	0.00	22.80	2	2,370	0.08%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/14	0	0.00	4	22.75	22.80	-4	2,361	-0.17%
2018/03/12	1	22.60	5	22.50	22.60	-4	2,365	-0.17%
2018/03/09	1	22.50	0	0.00	22.45	1	2,366	0.04%
2018/03/06	1	22.25	0	0.00	22.25	1	2,385	0.04%
2018/03/05	2	22.30	0	0.00	22.20	2	2,487	0.08%
2018/02/27	1	22.75	3	22.72	22.65	-2	2,447	-0.08%
2018/02/23	10	22.65	0	0.00	22.75	10	2,439	0.41%
2018/02/12	0	0.00	1	21.90	21.85	-1	2,607	-0.04%
2018/02/09	2	21.63	0	0.00	21.85	2	2,588	0.08%
2018/02/08	1	22.25	0	0.00	22.30	1	2,595	0.04%
2018/02/06	11	22.58	1	22.90	22.35	10	2,537	0.39%
2018/02/05	0	0.00	1	23.30	23.30	-1	2,425	-0.04%
2018/02/02	0	0.00	8	23.60	23.55	-8	2,438	-0.33%
2018/02/01	0	0.00	3	23.73	23.75	-3	2,450	-0.12%
2018/01/23	1	23.75	5	23.75	23.85	-4	2,466	-0.16%
2018/01/22	0	0.00	1	23.70	23.80	-1	2,478	-0.04%
2018/01/17	0	0.00	4	23.95	24.00	-4	2,446	-0.16%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/03	1	23.70	1	23.70	23.70	0	2,689	0.00%