台灣高鐵 (2633)-元大-台中中港券商分點個股進出

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(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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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	3	28.58	0	0.00	28.55	3	2,898	0.10%
2024/11/21	6	28.62	0	0.00	28.60	6	2,890	0.21%
2024/11/20	4	28.75	4	28.89	28.95	0	2,892	0.00%
2024/11/19	0	0.00	19	28.88	28.90	-19	2,905	-0.65%
2024/11/18	1	28.70	3	28.93	28.95	-2	2,940	-0.07%
2024/11/15	0	0.00	3.4	28.66	28.70	-3.4	2,989	-0.11%
2024/11/14	5	28.44	0.7	28.65	28.40	4.4	3,148	0.14%
2024/11/13	6	28.62	0	0.00	28.50	6	3,149	0.19%
2024/11/12	8.5	28.58	4	28.80	28.80	4.5	3,168	0.14%
2024/11/11	4.3	28.73	0	0.00	28.80	4.3	3,133	0.14%
2024/11/08	14	28.84	2.3	28.91	28.80	11.7	3,141	0.37%
2024/11/07	9	28.87	0	0.00	28.90	9	3,181	0.28%
2024/11/06	7.3	28.92	1.7	29.12	29.00	5.6	3,182	0.18%
2024/11/05	4	28.95	0	0.00	29.20	4	3,213	0.12%
2024/11/04	0	0.00	7.8	29.05	29.20	-7.8	3,274	-0.24%
2024/11/01	8	28.91	0.1	29.15	28.90	7.9	3,380	0.23%
2024/10/30	15	29.01	5.2	29.14	29.15	9.8	3,390	0.29%
2024/10/29	14	28.95	5.2	29.05	29.15	8.8	3,375	0.26%
2024/10/28	16	29.05	0.8	29.11	29.00	15.2	3,377	0.45%
2024/10/25	6	29.05	0	0.00	29.15	6	3,394	0.18%
2024/10/24	1	29.05	1.9	29.16	29.05	-0.9	3,450	-0.03%
2024/10/23	52	29.15	0	0.00	29.10	52	3,495	1.49%
2024/10/22	12	29.15	0	0.00	29.10	12	3,528	0.34%
2024/10/21	1	29.25	1.6	29.36	29.25	-0.6	3,617	-0.02%
2024/10/18	0	0.00	7.5	29.27	29.35	-7.5	3,712	-0.20%
2024/10/17	26	29.09	0	0.00	29.05	26	3,790	0.69%
2024/10/16	5	29.05	0	0.00	29.05	5	3,860	0.13%
2024/10/15	3	29.17	5	29.23	29.25	-2	3,928	-0.05%
2024/10/14	5	29.15	0	0.00	29.20	5	4,003	0.12%
2024/10/11	0.5	29.35	3	29.30	29.20	-2.5	4,082	-0.06%
2024/10/09	12	29.12	6	29.19	29.10	6	4,114	0.15%
2024/10/08	11	29.21	2	29.20	29.20	9	4,127	0.22%
2024/10/07	11	29.34	0	0.00	29.30	11	4,140	0.27%
2024/10/04	9	29.37	0	0.00	29.50	9	4,140	0.22%
2024/10/01	6	29.45	0	0.00	29.65	6	4,131	0.15%
2024/09/30	0	0.00	3	29.77	29.60	-3	4,165	-0.07%
2024/09/27	21	29.64	0	0.00	29.70	21	4,218	0.50%
2024/09/26	1	29.55	1	29.80	29.65	0	4,241	0.00%
2024/09/25	1	29.60	1.4	29.75	29.70	-0.4	4,326	-0.01%
2024/09/24	1	29.55	0	0.00	29.65	1	4,446	0.02%
2024/09/23	0	0.00	1	29.80	29.80	-1	4,542	-0.02%
2024/09/20	2	29.43	3	29.80	29.80	-1	4,594	-0.02%
2024/09/19	0	0.00	20	29.65	29.50	-20	4,479	-0.45%
2024/09/18	10.5	29.65	10	29.65	29.65	0.5	4,495	0.01%
2024/09/16	0	0.00	1	29.70	29.70	-1	4,560	-0.02%
2024/09/13	3	29.48	0	0.00	29.60	3	4,582	0.07%
2024/09/12	0	0.00	3	29.65	29.70	-3	4,638	-0.06%
2024/09/11	3	29.40	3.4	29.56	29.30	-0.4	4,623	-0.01%
2024/09/10	0	0.00	5.4	29.34	29.35	-5.4	4,581	-0.12%
2024/09/09	6	29.08	1	29.25	29.10	5	4,588	0.11%
2024/09/06	0	0.00	1	29.23	29.40	-1	4,580	-0.02%
2024/09/05	3	29.08	0.3	29.40	29.00	2.7	4,604	0.06%
2024/09/04	6	29.00	3	29.07	29.00	3	4,627	0.06%
2024/09/03	4	29.39	0	0.00	29.35	4	4,596	0.09%
2024/09/02	1	29.50	0	0.00	29.50	1	4,593	0.02%
2024/08/30	0	0.00	5	29.76	29.90	-5	4,624	-0.11%
2024/08/29	1	29.35	0	0.00	29.40	1	4,529	0.02%
2024/08/28	4	29.44	0	0.00	29.50	4	4,537	0.09%
2024/08/27	1	29.45	2	29.68	29.70	-1	4,623	-0.02%
2024/08/26	1	29.50	2	29.65	29.65	-1	4,694	-0.02%
2024/08/22	3	29.50	0	0.00	29.45	3	4,806	0.06%
2024/08/21	2	29.48	2	29.65	29.65	0	4,831	0.00%
2024/08/19	1	29.85	1	30.00	29.80	0	4,858	0.00%
2024/08/16	1	29.25	29	29.91	29.85	-28	4,806	-0.58%
2024/08/15	6	29.28	3	29.62	29.15	3	4,686	0.06%
2024/08/14	0	0.00	4	29.45	29.45	-4	4,686	-0.09%
2024/08/13	2	29.20	1.1	29.40	29.20	0.9	4,684	0.02%
2024/08/12	0	0.00	7.1	29.33	29.30	-7.1	4,732	-0.15%
2024/08/09	6	29.08	13	29.24	29.20	-7	4,805	-0.15%
2024/08/08	3	29.00	1	29.25	29.00	2	4,819	0.04%
2024/08/07	20	29.03	2	29.25	29.30	18	4,840	0.37%
2024/08/06	4	29.16	5	29.19	29.05	-1	4,801	-0.02%
2024/08/05	23	29.15	12.1	28.95	28.90	11	4,734	0.23%
2024/08/02	0	0.00	52.2	29.65	29.85	-52.2	4,647	-1.12%
2024/07/31	3	29.78	4	29.91	29.75	-1	4,695	-0.02%
2024/07/30	1	29.60	0	0.00	29.85	1	4,662	0.02%
2024/07/29	0	0.00	53	29.80	29.90	-53	4,659	-1.14%
2024/07/26	8	29.61	5	29.79	29.75	3	4,638	0.06%
2024/07/23	0	0.00	16	29.76	29.90	-16	4,636	-0.35%
2024/07/22	3	29.48	5	29.73	29.65	-2	4,614	-0.04%
2024/07/19	4	29.58	4	29.75	29.65	0	4,545	0.00%
2024/07/18	1	29.55	3.6	29.76	29.90	-2.6	4,470	-0.06%
2024/07/17	3	29.62	0	29.80	29.60	3	4,396	0.07%
2024/07/16	2.1	29.80	0.1	29.80	29.85	2	4,374	0.04%
2024/07/15	1	30.70	3	30.92	30.65	-2	4,375	-0.05%
2024/07/12	0	0.00	1	30.75	30.75	-1	4,288	-0.02%
2024/07/11	0	0.00	10	30.55	30.55	-10	4,246	-0.24%
2024/07/10	1	30.40	0	0.00	30.50	1	4,305	0.02%
2024/07/09	1	30.50	0	30.60	30.70	1	4,278	0.02%
2024/07/08	0	0.00	2	30.70	30.75	-2	4,281	-0.05%
2024/07/05	0	0.00	2	30.77	30.70	-2	4,264	-0.05%
2024/07/04	0	0.00	3	30.62	30.65	-3	4,245	-0.07%
2024/07/03	2	30.40	12	30.56	30.40	-10	4,217	-0.24%
2024/07/02	2	30.20	0	0.00	30.40	2	4,142	0.05%
2024/07/01	0	0.00	8	30.45	30.40	-8	4,096	-0.20%
2024/06/28	0	0.00	6	30.45	30.40	-6	4,024	-0.15%
2024/06/27	1	29.80	2	30.13	30.25	-1	3,894	-0.03%
2024/06/26	1	29.90	7	30.05	29.90	-6	3,822	-0.16%
2024/06/25	0	0.00	1	30.15	30.05	-1	3,818	-0.03%
2024/06/21	0	0.00	1	30.05	29.95	-1	3,817	-0.03%
2024/06/20	4	29.80	0	0.00	29.95	4	3,784	0.11%
2024/06/18	4	29.86	0	0.00	29.95	4	3,719	0.11%
2024/06/17	0	0.00	1	29.95	29.90	-1	3,734	-0.03%
2024/06/14	0	0.00	1	30.00	30.00	-1	3,804	-0.03%
2024/06/12	3	29.80	0	0.00	29.80	3	4,025	0.07%
2024/06/11	4	29.88	0	0.00	29.80	4	4,030	0.10%
2024/06/07	0	0.00	4	30.13	30.15	-4	4,066	-0.10%
2024/06/04	3	29.82	1	29.80	29.80	2	4,067	0.05%
2024/05/31	0	0.00	11	29.95	30.00	-11	4,090	-0.27%
2024/05/30	11	29.76	0.6	29.80	29.65	10.4	3,994	0.26%
2024/05/29	7	29.87	2.4	29.98	29.85	4.6	3,949	0.12%
2024/05/27	9.1	30.00	0	0.00	29.95	9.1	4,039	0.23%
2024/05/24	3	30.03	1.2	30.17	30.05	1.8	4,010	0.04%
2024/05/23	11.2	30.16	0	0.00	30.10	11.2	3,981	0.28%
2024/05/22	10	30.20	2	30.38	30.40	8	3,938	0.20%
2024/05/21	8	30.28	1	30.60	30.15	7	3,956	0.18%
2024/05/20	0	0.00	7	30.57	30.55	-7	3,914	-0.18%
2024/05/17	0	0.00	2	30.53	30.40	-2	3,912	-0.05%
2024/05/16	2	30.45	10	30.50	30.45	-8	3,879	-0.21%
2024/05/13	0	0.00	29	30.44	30.50	-29	3,764	-0.77%
2024/05/10	2	30.13	3	30.35	30.35	-1	3,707	-0.03%
2024/05/09	1	30.20	2	30.33	30.25	-1	3,692	-0.03%
2024/05/08	0	0.00	1	30.40	30.35	-1	3,694	-0.03%
2024/05/07	12	30.26	2	30.58	30.35	10	3,657	0.27%
2024/05/06	0	0.00	13	30.36	30.50	-13	3,629	-0.36%
2024/05/03	1	30.10	2	30.13	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	3.7	30.09	30.05	-3.7	3,534	-0.10%
2024/04/30	10	29.95	2	29.98	29.90	8	3,506	0.23%
2024/04/29	2	30.00	2	30.03	30.05	0	3,473	0.00%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/25	8	29.80	0	0.00	29.75	8	3,445	0.23%
2024/04/24	2	29.85	2	29.95	29.85	0	3,461	0.00%
2024/04/23	11	29.85	2	30.03	29.75	9	3,548	0.25%
2024/04/22	0	0.00	10	29.94	29.95	-10	3,554	-0.28%
2024/04/19	23.1	29.41	0	0.00	29.30	23.1	3,489	0.66%
2024/04/17	4	29.51	0	0.00	29.60	4	3,350	0.12%
2024/04/16	8	29.69	0	0.00	29.55	8	3,313	0.24%
2024/04/12	0	0.00	1	30.00	30.15	-1	3,206	-0.03%
2024/04/11	0	0.00	1.1	30.15	30.15	-1.1	3,224	-0.03%
2024/04/09	0.1	30.10	0	0.00	30.10	0.1	3,224	0.00%
2024/04/08	2	30.05	0	0.00	30.10	2	3,219	0.06%
2024/04/03	2	29.95	0	0.00	29.95	2	3,240	0.06%
2024/04/02	0	0.00	1	30.15	30.15	-1	3,267	-0.03%
2024/04/01	0	0.00	6	30.22	30.20	-6	3,275	-0.18%
2024/03/29	3	30.13	1	30.25	30.10	2	3,279	0.06%
2024/03/28	0	0.00	1	30.25	30.15	-1	3,256	-0.03%
2024/03/26	3.2	30.10	0	0.00	30.00	3.2	3,201	0.10%
2024/03/25	0	0.00	3	30.27	30.10	-3	3,182	-0.09%
2024/03/22	0	0.00	1	29.95	29.95	-1	3,154	-0.03%
2024/03/21	0	0.00	1	30.00	29.95	-1	3,144	-0.03%
2024/03/20	0	29.95	0	0.00	29.75	0	3,177	0.00%
2024/03/19	4	29.89	0	0.00	29.80	4	3,187	0.13%
2024/03/18	1.1	30.06	0	0.00	30.25	1.1	3,123	0.04%
2024/03/15	3	29.77	4	30.10	30.35	-1	3,112	-0.03%
2024/03/13	0.2	30.05	1.3	30.09	30.15	-1.1	2,907	-0.04%
2024/03/12	0	0.00	2	30.00	30.05	-2	2,842	-0.07%
2024/03/11	0	0.00	12	29.97	29.90	-12	2,816	-0.43%
2024/03/08	5	29.75	8	29.90	29.90	-3	2,815	-0.11%
2024/03/07	0	29.80	2	29.83	29.70	-2	2,803	-0.07%
2024/03/06	4	29.77	4	30.01	29.70	0	2,766	0.00%
2024/03/05	0	29.80	2	29.70	29.70	-2	2,826	-0.07%
2024/03/01	0	29.90	3	30.05	29.90	-3	2,870	-0.10%
2024/02/29	0	29.85	22	30.02	30.20	-22	2,824	-0.78%
2024/02/27	3.1	29.40	0	0.00	29.50	3.1	2,689	0.12%
2024/02/26	0	29.45	2	29.58	29.50	-2	2,685	-0.07%
2024/02/23	0	29.60	0.1	29.55	29.40	-0.1	2,687	0.00%
2024/02/22	4.1	29.36	1.5	29.63	29.35	2.6	2,713	0.10%
2024/02/21	0	0.00	4	29.63	29.45	-4	2,677	-0.15%
2024/02/20	5	29.35	0	0.00	29.35	5	2,686	0.19%
2024/02/19	3	29.43	1.5	29.56	29.50	1.5	2,694	0.05%
2024/02/16	2.2	29.36	3.9	29.47	29.45	-1.7	2,726	-0.06%
2024/02/15	11.1	29.45	0	0.00	29.35	11.1	2,717	0.41%
2024/02/05	0.1	29.76	0	0.00	29.75	0.1	2,630	0.01%
2024/02/02	60	29.80	0	0.00	29.85	60	2,619	2.29%
2024/02/01	0	29.83	6	29.78	29.75	-6	2,651	-0.22%
2024/01/31	6	29.55	0	0.00	29.55	6	2,660	0.23%
2024/01/30	10	29.70	2	29.80	29.70	8	2,649	0.30%
2024/01/29	1.1	29.71	0	0.00	29.80	1.1	2,681	0.04%
2024/01/26	0	29.75	5	29.72	29.85	-5	2,691	-0.18%
2024/01/25	6	29.58	0	0.00	29.60	6	2,710	0.22%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.08%
2024/01/23	0.2	29.76	0.5	29.78	29.80	-0.4	2,721	-0.01%
2024/01/22	5.5	29.55	3	29.67	29.70	2.5	2,807	0.09%
2024/01/19	2	29.48	0	0.00	29.70	2	2,868	0.07%
2024/01/18	0	29.65	2	29.50	29.35	-2	2,973	-0.07%
2024/01/17	11.1	29.50	0	0.00	29.30	11.1	2,977	0.37%
2024/01/16	2	29.93	1	29.95	29.85	1	2,909	0.04%
2024/01/15	1	30.15	0	0.00	30.10	1	2,902	0.03%
2024/01/12	0	30.15	6	30.13	30.25	-6	2,969	-0.20%
2024/01/11	4	30.08	0.6	30.12	30.05	3.4	2,994	0.11%
2024/01/10	1	30.00	24.1	30.00	30.10	-23.1	3,018	-0.76%
2024/01/09	61.3	30.10	0	0.00	30.05	61.3	3,037	2.02%
2024/01/08	0	0.00	0.1	30.25	30.20	-0.1	3,053	0.00%
2024/01/05	5	30.00	1	30.00	30.15	4	3,060	0.13%
2024/01/02	0	30.65	6	30.71	30.80	-6	3,088	-0.19%
2023/12/29	0	30.60	0	0.00	30.70	0	3,097	0.00%
2023/12/28	0	0.00	4	30.60	30.65	-4	3,101	-0.13%
2023/12/27	1	30.50	0	0.00	30.50	1	3,075	0.03%
2023/12/26	0	30.40	6	30.45	30.45	-6	3,073	-0.19%
2023/12/25	0	30.30	1	30.35	30.35	-1	3,063	-0.03%
2023/12/22	1	30.11	0	0.00	30.15	1	3,060	0.03%
2023/12/21	1	30.10	0	0.00	30.20	1	3,055	0.03%
2023/12/20	0	30.25	1	30.35	30.30	-1	3,053	-0.03%
2023/12/19	1	30.05	0	0.00	30.15	1	3,049	0.03%
2023/12/18	0	30.30	0	0.00	30.15	0	3,105	0.00%
2023/12/15	0	30.40	0	0.00	30.40	0	3,095	0.00%
2023/12/14	2	30.35	2	30.63	30.40	0	3,068	0.00%
2023/12/13	1	30.30	0	0.00	30.40	1	3,054	0.03%
2023/12/12	1	30.50	3	30.60	30.60	-2	3,255	-0.06%
2023/12/11	2	30.40	3	30.37	30.45	-1	3,327	-0.03%
2023/12/08	1	30.25	1	30.25	30.20	0	3,341	0.00%
2023/12/07	0.1	30.20	0	0.00	30.15	0.1	3,341	0.00%
2023/12/06	0	30.25	1	30.20	30.10	-1	3,347	-0.03%
2023/12/05	0	30.15	1	30.15	30.15	-1	3,348	-0.03%
2023/12/04	0.3	30.14	0	0.00	30.00	0.3	3,339	0.01%
2023/12/01	30	29.95	0.1	30.10	29.95	29.9	3,340	0.90%
2023/11/30	0	0.00	1.9	30.06	30.10	-1.9	3,435	-0.06%
2023/11/29	2	29.83	0	0.00	29.85	2	3,341	0.06%
2023/11/28	0	0.00	0.4	30.10	30.15	-0.4	3,297	-0.01%
2023/11/27	1.1	29.88	1.2	30.15	29.85	-0.1	3,346	0.00%
2023/11/24	4.6	29.96	0	0.00	29.90	4.6	3,334	0.14%
2023/11/22	1	30.30	0	0.00	30.35	1	3,319	0.03%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/16	0	0.00	1	30.30	30.30	-1	3,254	-0.03%
2023/11/15	4	29.98	1	30.20	30.15	3	3,240	0.09%
2023/11/13	8	30.00	0	0.00	30.00	8	3,223	0.25%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/08	2	30.20	0	0.00	30.25	2	3,278	0.06%
2023/11/07	0	0.00	1	30.25	30.25	-1	3,267	-0.03%
2023/11/06	0	0.00	1	30.15	30.15	-1	3,295	-0.03%
2023/11/01	1	29.45	0	0.00	29.50	1	3,288	0.03%
2023/10/31	0	0.00	0.2	29.55	29.40	-0.2	3,350	-0.01%
2023/10/30	2	29.40	4.5	29.49	29.60	-2.5	3,424	-0.07%
2023/10/27	0	0.00	1.3	29.35	29.25	-1.3	3,355	-0.04%
2023/10/26	9.5	29.21	0	0.00	29.15	9.5	3,287	0.29%
2023/10/24	1	29.50	4	29.49	29.40	-3	3,171	-0.09%
2023/10/20	9	29.66	10	29.75	29.60	-1	3,131	-0.03%
2023/10/12	0	0.00	1	30.20	30.45	-1	3,158	-0.03%
2023/10/11	1	30.30	3	30.15	30.30	-2	3,146	-0.06%
2023/10/05	4	29.98	2	29.95	29.85	2	3,196	0.06%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	2.1	30.08	6	30.14	30.05	-3.9	3,253	-0.12%
2023/10/02	15	30.20	3	30.20	30.30	12	3,350	0.36%
2023/09/27	2	29.95	1.2	29.94	29.90	0.8	3,463	0.02%
2023/09/22	1	30.00	0	0.00	30.10	1	3,581	0.03%
2023/09/21	3	29.88	0	0.00	29.85	3	3,596	0.08%
2023/09/20	2	30.18	2	30.30	30.15	0	3,577	0.00%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	0	0.00	5.3	31.03	30.80	-5.3	3,581	-0.15%
2023/09/14	0	0.00	3	30.47	30.55	-3	3,402	-0.09%
2023/09/13	0	0.00	3	30.02	30.25	-3	3,336	-0.09%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/09/08	2	29.45	0	0.00	29.45	2	3,406	0.06%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	0	29.65	0	0.00	29.55	0	3,467	0.00%
2023/09/05	2	29.65	0	0.00	29.75	2	3,470	0.06%
2023/09/04	2	29.83	0	0.00	29.80	2	3,419	0.06%
2023/08/31	1	29.70	1	29.75	29.75	0	3,461	0.00%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/24	2	29.60	1	29.75	29.60	1	3,689	0.03%
2023/08/21	1	29.40	4	29.54	29.40	-3	3,887	-0.08%
2023/08/18	1	29.40	3	29.40	29.35	-2	3,930	-0.05%
2023/08/17	3	29.12	0	0.00	29.15	3	4,006	0.08%
2023/08/16	0	0.00	2	29.30	29.15	-2	4,051	-0.05%
2023/08/15	2	29.20	0	0.00	29.20	2	4,134	0.05%
2023/08/14	5.1	29.31	5.6	29.27	29.25	-0.5	4,345	-0.01%
2023/08/11	0	29.95	0.6	29.85	29.80	-0.6	4,642	-0.01%
2023/08/10	1.1	29.71	10	29.70	29.70	-8.9	4,863	-0.18%
2023/08/09	0	0.00	3	29.95	29.90	-3	5,045	-0.06%
2023/08/08	2	29.98	0	0.00	29.95	2	5,046	0.04%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/08/04	3	29.83	0	0.00	29.80	3	5,035	0.06%
2023/08/02	6	29.99	0	0.00	29.95	6	4,979	0.12%
2023/07/31	1	30.15	2.7	30.26	30.15	-1.7	4,910	-0.03%
2023/07/28	2.1	30.17	0	0.00	30.15	2.1	4,931	0.04%
2023/07/26	1	30.30	1.6	30.40	30.15	-0.6	4,939	-0.01%
2023/07/25	5	30.08	0	0.00	30.05	5	4,970	0.10%
2023/07/21	1.1	30.21	3	30.25	30.20	-2	4,954	-0.04%
2023/07/20	10	30.48	2.6	30.51	30.50	7.4	4,982	0.15%
2023/07/18	2	30.08	0	0.00	30.25	2	4,982	0.04%
2023/07/17	4	30.10	0	0.00	30.15	4	4,948	0.08%
2023/07/14	2	30.28	10	30.30	30.25	-8	4,967	-0.16%
2023/07/13	5	30.48	0	0.00	30.25	5	4,957	0.10%
2023/07/12	7	30.79	0	0.00	30.80	7	4,956	0.14%
2023/07/11	3	31.02	2	31.15	31.20	1	4,949	0.02%
2023/07/10	6	31.21	0	0.00	31.20	6	5,036	0.12%
2023/07/07	6	31.06	0	0.00	31.05	6	5,016	0.12%
2023/07/06	5.1	31.77	0	0.00	31.55	5.1	4,966	0.10%
2023/07/05	0	0.00	2	32.15	32.15	-2	4,855	-0.04%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/30	2	32.00	3	31.95	32.15	-1	4,865	-0.02%
2023/06/29	2	32.13	1	32.45	32.10	1	4,832	0.02%
2023/06/28	4	32.09	0	0.00	32.15	4	4,837	0.08%
2023/06/27	2	32.25	0	0.00	32.25	2	4,796	0.04%
2023/06/26	2	32.43	0	0.00	32.35	2	4,801	0.04%
2023/06/21	12	32.63	2.9	32.62	32.60	9.1	4,828	0.19%
2023/06/20	0	0.00	6	32.32	32.40	-6	4,859	-0.12%
2023/06/19	2	32.33	0	0.00	32.35	2	4,868	0.04%
2023/06/16	3	32.35	0	0.00	32.45	3	4,855	0.06%
2023/06/15	1	32.25	0	0.00	32.50	1	4,829	0.02%
2023/06/14	5	32.40	5	32.40	32.35	0	4,924	0.00%
2023/06/13	6	32.55	20	32.45	32.60	-14	4,904	-0.29%
2023/06/12	7.5	32.49	5	32.45	32.50	2.5	4,936	0.05%
2023/06/09	1.1	32.85	0.5	32.75	32.90	0.6	4,939	0.01%
2023/06/08	4	32.70	0	0.00	32.70	4	4,955	0.08%
2023/06/07	10	32.95	2	32.95	33.00	8	5,038	0.16%
2023/06/06	5	32.95	0	0.00	33.00	5	5,064	0.10%
2023/06/05	10.1	32.85	0	0.00	32.80	10.1	5,112	0.20%
2023/06/02	10	32.81	0	0.00	33.00	10	5,175	0.19%
2023/06/01	0	0.00	1	32.75	32.65	-1	5,288	-0.02%
2023/05/31	3	32.47	0	0.00	32.55	3	5,290	0.06%
2023/05/30	0	0.00	6	32.78	32.75	-6	5,108	-0.12%
2023/05/29	3	32.38	3	32.40	32.40	0	5,129	0.00%
2023/05/26	10	32.65	0	0.00	32.60	10	5,127	0.20%
2023/05/25	6	32.90	0	0.00	32.90	6	5,117	0.12%
2023/05/24	1	33.00	1	33.05	33.20	0	5,080	0.00%
2023/05/23	0.5	33.20	2	33.13	33.30	-1.5	5,021	-0.03%
2023/05/22	1	32.85	11	33.00	32.95	-10	4,966	-0.20%
2023/05/19	1	32.60	3.2	32.80	32.60	-2.2	4,902	-0.04%
2023/05/18	11	32.99	2.4	33.21	32.70	8.7	4,814	0.18%
2023/05/17	8	32.95	37.1	32.94	33.30	-29.1	4,601	-0.63%
2023/05/16	24.3	32.32	5	32.37	32.25	19.3	4,258	0.45%
2023/05/15	0.3	31.73	12	31.63	31.80	-11.7	4,032	-0.29%
2023/05/12	0	0.00	1	30.90	30.90	-1	3,819	-0.03%
2023/05/11	3	30.77	0	0.00	30.75	3	3,818	0.08%
2023/05/10	9	30.88	0	0.00	30.95	9	3,817	0.24%
2023/05/09	0	0.00	6	31.15	31.15	-6	3,819	-0.16%
2023/05/08	0	0.00	0.5	31.20	31.25	-0.5	3,838	-0.01%
2023/05/05	10	31.10	0	0.00	31.00	10	3,838	0.26%
2023/05/04	0	0.00	6	31.16	31.20	-6	3,881	-0.15%
2023/05/03	6	30.95	30	31.00	30.90	-24	3,901	-0.62%
2023/05/02	0.5	31.05	6	31.14	31.20	-5.5	3,976	-0.14%
2023/04/24	12	30.91	1	30.90	30.95	11	4,096	0.27%
2023/04/21	0	0.00	1	30.65	30.85	-1	4,119	-0.02%
2023/04/20	0	0.00	1	30.60	30.65	-1	4,119	-0.02%
2023/04/19	1	30.65	1	30.83	30.75	0	4,138	0.00%
2023/04/18	10	31.10	5	31.25	31.10	5	4,123	0.12%
2023/04/17	3	31.00	10	31.10	31.15	-7	4,101	-0.17%
2023/04/14	1	30.75	2	30.85	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	22.1	30.83	30.90	-22.1	4,011	-0.55%
2023/04/12	0	30.45	0	0.00	30.50	0	3,876	0.00%
2023/04/11	0	0.00	1	30.40	30.40	-1	3,856	-0.03%
2023/04/07	0	30.20	3.5	30.16	30.15	-3.5	3,806	-0.09%
2023/04/06	1	30.20	2	30.30	30.20	-1	3,799	-0.03%
2023/03/30	0	0.00	2	30.10	30.15	-2	3,775	-0.05%
2023/03/28	0	0.00	1	30.00	29.90	-1	3,785	-0.03%
2023/03/27	0	0.00	1	30.15	30.00	-1	3,851	-0.03%
2023/03/23	1	29.80	4	29.92	30.00	-3	4,014	-0.07%
2023/03/22	1	29.55	0	29.65	29.55	1	4,040	0.02%
2023/03/20	2	29.58	0	0.00	29.50	2	4,093	0.05%
2023/03/17	1	29.05	1	29.55	29.40	0	4,116	0.00%
2023/03/16	6	29.20	4	29.10	29.20	2	4,021	0.05%
2023/03/14	3	29.58	2	29.68	29.60	1	3,989	0.03%
2023/03/10	22	30.06	0	0.00	29.90	22	3,968	0.55%
2023/03/08	0	0.00	5	30.50	30.50	-5	3,970	-0.13%
2023/03/07	3	30.10	5	30.45	30.35	-2	3,919	-0.05%
2023/03/06	5	30.04	14.1	29.93	30.05	-9.1	3,871	-0.23%
2023/03/03	0	29.40	4	29.45	29.45	-4	3,761	-0.11%
2023/03/02	1	29.15	6	29.30	29.35	-5	3,760	-0.13%
2023/02/24	0	0.00	3.2	29.40	29.40	-3.2	3,679	-0.09%
2023/02/23	3	29.30	3.1	29.38	29.25	-0.1	3,633	0.00%
2023/02/22	0	0.00	0.1	29.25	29.20	-0.1	3,596	0.00%
2023/02/21	0	0.00	0.4	29.30	29.25	-0.4	3,602	-0.01%
2023/02/20	5	29.10	5.1	29.27	29.30	-0.1	3,659	0.00%
2023/02/17	0	0.00	0.8	29.05	29.05	-0.8	3,672	-0.02%
2023/02/16	11	29.00	6	29.06	29.00	5	3,748	0.13%
2023/02/15	1	28.95	5.8	28.98	28.95	-4.8	3,807	-0.13%
2023/02/14	1	29.00	1	29.15	29.00	0	3,792	0.00%
2023/02/13	7	28.90	3.1	28.84	28.95	3.9	3,800	0.10%
2023/02/10	5	28.78	5.8	28.91	28.90	-0.8	3,810	-0.02%
2023/02/09	10	28.89	0	0.00	28.90	10	3,801	0.26%
2023/02/08	3	28.95	0.4	29.10	28.95	2.6	3,795	0.07%
2023/02/07	9	29.01	1	29.05	28.90	8	3,793	0.21%
2023/02/06	6.2	29.24	0	0.00	29.10	6.2	3,752	0.16%
2023/02/03	0	0.00	3	29.35	29.35	-3	3,728	-0.08%
2023/02/01	1	29.15	3	29.32	29.35	-2	3,665	-0.05%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	0	0.00	2	29.33	29.20	-2	3,560	-0.06%
2023/01/17	6	28.97	1	29.10	29.10	5	3,464	0.14%
2023/01/13	6	28.73	2	28.98	28.80	4	3,434	0.12%
2023/01/12	4	28.70	0.1	28.75	28.65	3.9	3,432	0.11%
2023/01/11	5	29.00	0	0.00	28.90	5	3,418	0.15%
2023/01/09	0	0.00	3	29.25	29.20	-3	3,422	-0.09%
2023/01/06	0	0.00	3	29.03	29.00	-3	3,411	-0.09%
2023/01/05	1	28.75	1	28.95	28.85	0	3,416	0.00%
2023/01/03	3	28.53	0	0.00	28.80	3	3,430	0.09%
2022/12/30	0	28.70	0	0.00	28.75	0	3,427	0.00%
2022/12/29	6	28.66	0	0.00	28.60	6	3,451	0.17%
2022/12/28	1	28.75	0	0.00	28.95	1	3,455	0.03%
2022/12/27	1	29.00	1	29.15	28.95	0	3,488	0.00%
2022/12/26	0	0.00	3	29.00	29.00	-3	3,491	-0.09%
2022/12/23	1	28.55	11	28.62	28.75	-10	3,557	-0.28%
2022/12/22	2	28.73	2	28.93	28.90	0	3,591	0.00%
2022/12/21	8	28.65	0	0.00	28.75	8	3,619	0.22%
2022/12/20	3	28.78	0	0.00	28.70	3	3,599	0.08%
2022/12/19	3	28.88	1	29.50	29.05	2	3,608	0.06%
2022/12/16	2	28.85	3	29.28	29.45	-1	3,553	-0.03%
2022/12/15	1	29.15	5	29.13	29.15	-4	3,477	-0.12%
2022/12/14	0	28.70	5	28.76	28.95	-5	3,395	-0.15%
2022/12/13	3	28.32	0	28.45	28.45	3	3,325	0.09%
2022/12/12	0	0.00	3	28.45	28.60	-3	3,296	-0.09%
2022/12/09	0	0.00	4	28.48	28.50	-4	3,384	-0.12%
2022/12/08	3	28.18	1	28.45	28.30	2	3,376	0.06%
2022/12/07	1	28.35	0	0.00	28.30	1	3,382	0.03%
2022/12/06	1	28.55	0	0.00	28.30	1	3,387	0.03%
2022/12/05	0	0.00	1	28.80	28.65	-1	3,377	-0.03%
2022/12/02	2	28.65	0	0.00	28.60	2	3,343	0.06%
2022/12/01	8.1	28.65	6	28.60	28.65	2.1	3,334	0.06%
2022/11/30	0	0.00	4.5	28.82	28.95	-4.5	3,289	-0.14%
2022/11/29	1	28.10	3.5	28.32	28.40	-2.5	3,165	-0.08%
2022/11/28	4	28.06	0.5	28.20	28.05	3.5	3,149	0.11%
2022/11/25	0	0.00	1.1	28.50	28.55	-1.1	3,126	-0.04%
2022/11/24	0	28.35	4.9	28.28	28.35	-4.9	3,110	-0.16%
2022/11/22	1	27.90	1	28.10	27.95	0	3,121	0.00%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/15	1	28.50	11	28.50	28.60	-10	3,055	-0.33%
2022/11/14	1	28.50	11	28.47	28.60	-10	3,029	-0.33%
2022/11/11	3	28.05	18	28.14	28.20	-15	2,955	-0.51%
2022/11/09	1	28.10	1	28.20	28.20	0	2,910	0.00%
2022/11/08	0	0.00	2	28.03	28.05	-2	2,887	-0.07%
2022/11/07	10	27.85	4	27.92	27.95	6	2,880	0.21%
2022/11/04	3.1	27.50	2	27.70	27.80	1.1	2,881	0.04%
2022/11/03	3	27.63	0	0.00	27.65	3	2,877	0.10%
2022/11/02	6	27.93	0	0.00	27.80	6	2,888	0.21%
2022/10/31	0	0.00	21	28.00	28.10	-21	2,932	-0.72%
2022/10/28	1	27.70	0	0.00	27.80	1	2,943	0.03%
2022/10/27	0	0.00	3	27.92	27.95	-3	2,952	-0.10%
2022/10/26	0	0.00	3	27.90	27.80	-3	2,983	-0.10%
2022/10/25	0	0.00	7.7	27.57	27.55	-7.7	2,983	-0.26%
2022/10/24	0	0.00	9	27.66	27.40	-9	2,985	-0.30%
2022/10/21	0	0.00	4.8	27.54	27.40	-4.8	2,979	-0.16%
2022/10/20	8	27.11	0.6	27.45	27.40	7.4	2,974	0.25%
2022/10/19	15	27.76	0	0.00	27.55	15	2,947	0.51%
2022/10/18	0	0.00	12	27.92	28.15	-12	2,920	-0.41%
2022/10/17	16	27.39	0.6	27.70	27.35	15.4	2,884	0.53%
2022/10/14	0	27.95	0.4	27.95	27.80	-0.4	2,902	-0.01%
2022/10/13	18	27.85	0	0.00	27.60	18	2,913	0.62%
2022/10/12	3	28.20	3	28.40	28.40	0	2,906	0.00%
2022/10/11	12	28.23	2	28.33	28.40	10	2,957	0.34%
2022/10/07	1	28.35	1	28.55	28.55	0	2,970	0.00%
2022/10/06	1	28.40	0	0.00	28.60	1	3,139	0.03%
2022/10/05	12	28.44	2	28.55	28.55	10	3,220	0.31%
2022/10/04	0	28.45	0	0.00	28.55	0	3,260	0.00%
2022/09/30	0	0.00	2	28.33	28.50	-2	3,311	-0.06%
2022/09/27	1	27.85	2.2	28.39	28.50	-1.2	3,299	-0.04%
2022/09/26	3	28.07	0	0.00	27.90	3	3,288	0.09%
2022/09/23	1.2	28.37	0	0.00	28.35	1.2	3,270	0.04%
2022/09/22	7	28.49	0	0.00	28.50	7	3,303	0.21%
2022/09/21	2	28.63	0	0.00	28.80	2	3,324	0.06%
2022/09/20	0	0.00	2	28.93	28.95	-2	3,301	-0.06%
2022/09/19	2	28.63	0	0.00	28.60	2	3,307	0.06%
2022/09/16	1	28.60	2	29.15	29.15	-1	3,333	-0.03%
2022/09/15	1	28.80	0	0.00	28.75	1	3,241	0.03%
2022/09/14	2	28.78	6	28.77	28.90	-4	3,218	-0.12%
2022/09/13	6	29.12	2	29.15	29.20	4	3,195	0.13%
2022/09/12	0.5	28.90	1	28.95	29.00	-0.5	3,165	-0.02%
2022/09/08	2	28.38	3	28.52	28.60	-1	3,217	-0.03%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/01	5	28.64	0	0.00	28.70	5	3,230	0.15%
2022/08/31	0	0.00	5	29.11	29.20	-5	3,233	-0.15%
2022/08/30	0	28.55	2	28.60	28.85	-2	3,229	-0.06%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/25	3	28.77	1	29.00	28.75	2	3,218	0.06%
2022/08/24	2	28.75	2	28.95	28.85	0	3,221	0.00%
2022/08/23	4	28.80	0	0.00	28.95	4	3,427	0.12%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/08/19	0	0.00	1	29.15	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	3	29.02	29.05	-3	3,502	-0.09%
2022/08/11	2.1	28.81	0	0.00	28.95	2.1	3,650	0.06%
2022/08/10	0	28.85	0	0.00	28.70	0	3,682	0.00%
2022/08/09	0	29.05	0	0.00	29.05	0	3,716	0.00%
2022/08/05	0	28.75	0	0.00	28.90	0	3,775	0.00%
2022/08/04	3	28.37	0	0.00	28.45	3	3,853	0.08%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	2	28.87	7	29.06	28.95	-5	3,908	-0.13%
2022/08/01	4	28.98	0	0.00	29.00	4	3,926	0.10%
2022/07/29	8	29.12	8	29.36	29.25	0	3,954	0.00%
2022/07/28	4	29.03	0	0.00	29.15	4	3,950	0.10%
2022/07/27	0	0.00	4	29.26	29.25	-4	3,948	-0.10%
2022/07/26	1	29.05	1.2	29.30	29.00	-0.2	3,959	-0.01%
2022/07/25	0	0.00	2	29.25	29.30	-2	3,988	-0.05%
2022/07/21	4	29.14	5	29.36	29.20	-1	4,054	-0.02%
2022/07/20	3	29.07	14	29.09	29.00	-11	4,029	-0.27%
2022/07/19	11	29.47	1	29.70	29.35	10	4,022	0.25%
2022/07/18	7	29.19	20	29.18	29.45	-13	3,999	-0.33%
2022/07/15	8	29.15	9	29.37	29.30	-1	3,957	-0.03%
2022/07/14	4.7	29.46	8	29.40	29.30	-3.3	3,930	-0.08%
2022/07/13	2	28.85	1	28.95	28.90	1	3,759	0.03%
2022/07/12	6	28.40	6	28.30	28.65	0	3,668	0.00%
2022/07/11	10	28.65	0	0.00	28.55	10	3,618	0.28%
2022/07/08	0	0.00	7	28.49	28.60	-7	3,620	-0.19%
2022/07/07	1	28.10	6	28.11	28.10	-5	3,567	-0.14%
2022/07/06	10	27.62	9	27.54	27.65	1	3,530	0.03%
2022/07/05	1	27.70	2	28.03	28.05	-1	3,515	-0.03%
2022/07/04	1	27.65	1	27.95	27.70	0	3,519	0.00%
2022/07/01	4.1	27.69	16	27.79	27.55	-12	3,549	-0.34%
2022/06/30	6	28.15	0	0.00	28.05	6	3,563	0.17%
2022/06/29	7	28.19	13	28.12	28.45	-6	3,525	-0.17%
2022/06/28	1	27.90	1	28.15	28.15	0	3,489	0.00%
2022/06/27	10	28.35	1	28.35	28.15	9	3,517	0.26%
2022/06/24	0	0.00	4	28.04	28.15	-4	3,491	-0.11%
2022/06/23	1	27.45	0	0.00	27.50	1	3,434	0.03%
2022/06/21	1	27.50	1	27.70	27.70	0	3,424	0.00%
2022/06/20	0.2	27.45	0	0.00	27.35	0.2	3,416	0.00%
2022/06/17	0	0.00	1	27.35	27.75	-1	3,406	-0.03%
2022/06/16	0	27.95	0	27.90	27.70	0	3,369	0.00%
2022/06/15	0	0.00	1	27.95	27.95	-1	3,465	-0.03%
2022/06/14	1	27.65	0	0.00	27.50	1	3,504	0.03%
2022/06/13	0.2	27.60	0	0.00	27.50	0.2	3,501	0.00%
2022/06/10	0	27.88	0	0.00	27.80	0	3,483	0.00%
2022/06/08	3	27.80	0	0.00	27.80	3	3,466	0.09%
2022/06/07	1	27.95	10	28.00	27.90	-9	3,443	-0.26%
2022/06/02	6	28.05	2	28.05	28.15	4	3,523	0.11%
2022/06/01	7	27.91	0	0.00	27.80	7	3,619	0.19%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/30	0	0.00	10	28.20	28.25	-10	3,484	-0.29%
2022/05/27	0	0.00	2	28.20	28.15	-2	3,498	-0.06%
2022/05/26	0	27.85	0	0.00	27.75	0	3,500	0.00%
2022/05/25	0	0.00	11	27.95	28.00	-11	3,579	-0.31%
2022/05/24	11	27.83	0	0.00	27.75	11	3,611	0.30%
2022/05/23	10	28.15	1.2	28.13	28.15	8.8	3,614	0.24%
2022/05/20	0	27.55	6.5	27.51	27.85	-6.5	3,594	-0.18%
2022/05/19	10	27.30	5	27.36	27.55	5	3,589	0.14%
2022/05/18	0	0.00	16	27.27	27.60	-16	3,605	-0.44%
2022/05/17	6	27.25	3	27.28	27.15	3	3,719	0.08%
2022/05/16	2	27.05	11	26.98	27.10	-9	3,691	-0.24%
2022/05/13	0	26.60	6.6	26.69	26.75	-6.6	3,681	-0.18%
2022/05/12	11.4	26.43	0	0.00	26.30	11.4	3,646	0.31%
2022/05/11	3	27.00	0	0.00	26.95	3	3,534	0.08%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	15.4	27.49	0	0.00	27.25	15.4	3,507	0.44%
2022/05/06	2	27.73	0	0.00	27.70	2	3,499	0.06%
2022/05/05	0	28.05	0	0.00	28.00	0	3,529	0.00%
2022/05/04	0	28.05	0	0.00	27.95	0	3,547	0.00%
2022/05/03	3	27.85	2	28.00	27.85	1	3,652	0.03%
2022/04/29	8	28.01	0	0.00	28.00	8	3,684	0.22%
2022/04/28	5	27.95	0	0.00	28.05	5	3,737	0.13%
2022/04/27	6	28.01	2	28.00	28.00	4	3,740	0.11%
2022/04/26	2	28.18	1	28.20	28.25	1	3,831	0.03%
2022/04/25	3	28.15	4	28.15	28.20	-1	3,857	-0.03%
2022/04/22	1	28.55	0	0.00	28.55	1	3,853	0.03%
2022/04/19	1	28.30	2.8	28.36	28.30	-1.8	3,828	-0.05%
2022/04/18	0	0.00	0.7	28.35	28.20	-0.7	3,836	-0.02%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/14	0	0.00	1	28.65	28.65	-1	3,841	-0.03%
2022/04/13	5	28.45	4.5	28.53	28.65	0.5	3,838	0.01%
2022/04/12	0	0.00	2.7	28.35	28.35	-2.7	3,810	-0.07%
2022/04/11	5	28.24	16.3	28.30	28.30	-11.3	3,797	-0.30%
2022/04/08	19	28.42	1	28.60	28.40	18	3,767	0.48%
2022/04/06	0	0.00	1.5	28.84	28.70	-1.5	3,716	-0.04%
2022/04/01	7	28.69	0	0.00	28.65	7	3,728	0.19%
2022/03/25	4	28.86	0	0.00	28.80	4	3,696	0.11%
2022/03/24	1	28.95	1	29.00	29.00	0	3,703	0.00%
2022/03/22	0	0.00	18	29.10	29.20	-18	3,850	-0.47%
2022/03/21	1	29.05	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	5	29.51	29.65	-5	3,911	-0.13%
2022/03/17	8	28.80	4	28.90	28.90	4	3,868	0.10%
2022/03/16	0	0.00	3	28.40	28.45	-3	3,859	-0.08%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/11	2	28.55	2	28.58	28.40	0	3,919	0.00%
2022/03/10	1	28.55	1	28.65	28.65	0	3,951	0.00%
2022/03/09	4	28.20	0	0.00	28.20	4	3,972	0.10%
2022/03/08	1.4	28.38	2	28.35	28.05	-0.6	4,013	-0.01%
2022/03/07	15	28.68	0	0.00	28.50	15	3,964	0.38%
2022/03/04	2	29.05	0	0.00	29.20	2	4,107	0.05%
2022/03/02	0	0.00	1	29.55	29.55	-1	4,289	-0.02%
2022/03/01	1	29.40	0	0.00	29.50	1	4,511	0.02%
2022/02/25	0	0.00	79	29.08	29.55	-79	4,548	-1.74%
2022/02/24	5	29.10	123	29.05	29.00	-118	4,470	-2.64%	大賣/鉅額交易
2022/02/23	1	29.20	0.1	29.25	29.15	0.9	4,498	0.02%
2022/02/22	2	29.08	3.5	29.11	29.20	-1.5	4,574	-0.03%
2022/02/18	2	29.65	3	29.48	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	7	29.41	29.50	-7	4,710	-0.15%
2022/02/15	0	28.85	0.3	29.00	29.00	-0.3	4,604	-0.01%
2022/02/11	0	0.00	0.2	29.15	29.15	-0.2	4,616	0.00%
2022/02/10	1	29.05	6	29.09	29.20	-5	4,715	-0.11%
2022/02/09	5	28.85	2.6	29.04	29.15	2.4	4,741	0.05%
2022/02/08	0	0.00	5	28.65	28.60	-5	4,712	-0.11%
2022/02/07	2	28.38	0	0.00	28.40	2	4,703	0.04%
2022/01/26	0	0.00	1.6	28.45	28.45	-1.6	4,655	-0.03%
2022/01/25	10	28.20	0	0.00	28.15	10	4,681	0.21%
2022/01/24	2	28.38	1	28.35	28.45	1	4,593	0.02%
2022/01/21	5.1	28.60	2	28.45	28.55	3.1	4,594	0.07%
2022/01/20	2	28.78	1	28.95	28.85	1	4,513	0.02%
2022/01/19	5.1	28.85	0	0.00	28.80	5.1	4,486	0.11%
2022/01/18	4	29.04	0	0.00	29.15	4	4,364	0.09%
2022/01/17	1.1	29.06	0	0.00	29.10	1.1	4,323	0.03%
2022/01/14	1	29.15	0	0.00	29.25	1	4,292	0.02%
2022/01/12	2	29.25	0	0.00	29.35	2	4,298	0.05%
2022/01/11	0	29.25	0	0.00	29.35	0	4,340	0.00%
2022/01/10	0.3	29.26	0	0.00	29.20	0.3	4,374	0.01%
2022/01/07	0	29.35	48	29.29	29.35	-48	4,393	-1.09%
2022/01/06	0	29.40	0	0.00	29.40	0	4,408	0.00%
2022/01/05	0	29.40	0.5	29.45	29.30	-0.5	4,417	-0.01%
2022/01/04	0	29.40	5	29.30	29.35	-5	4,457	-0.11%
2022/01/03	1	29.30	2	29.50	29.40	-1	4,446	-0.02%
2021/12/29	0	0.00	0	29.70	29.60	0	4,509	0.00%
2021/12/28	0	0.00	1.3	29.50	29.60	-1.3	4,531	-0.03%
2021/12/27	1	29.35	2	29.40	29.45	-1	4,559	-0.02%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/22	0	29.35	0.3	29.40	29.35	-0.3	4,658	-0.01%
2021/12/21	0	29.30	0	0.00	29.35	0	4,661	0.00%
2021/12/20	0	29.40	0	0.00	29.30	0	4,662	0.00%
2021/12/17	1	29.35	0	0.00	29.15	1	4,654	0.02%
2021/12/16	1	29.15	0.4	29.35	29.45	0.6	4,569	0.01%
2021/12/15	3	29.20	0	0.00	29.15	3	4,654	0.06%
2021/12/14	3	29.33	0	0.00	29.30	3	4,733	0.06%
2021/12/13	3.2	29.62	0	0.00	29.50	3.2	4,694	0.07%
2021/12/10	6	29.73	0	0.00	29.75	6	4,656	0.13%
2021/12/09	3	29.90	1	29.95	29.90	2	4,645	0.04%
2021/12/08	0	0.00	2	29.70	29.75	-2	4,602	-0.04%
2021/12/06	8	29.51	0	0.00	29.55	8	4,555	0.18%
2021/12/03	5	29.70	0.1	29.80	29.65	4.9	4,539	0.11%
2021/12/02	10	29.73	0	0.00	29.90	10	4,519	0.22%
2021/12/01	0	0.00	1	29.95	29.90	-1	4,464	-0.02%
2021/11/30	25	29.84	2	30.03	29.65	23	4,428	0.52%
2021/11/29	3	29.52	5	29.35	29.50	-2	4,170	-0.05%
2021/11/26	6	30.05	22	30.43	30.05	-16	4,078	-0.39%
2021/11/25	1.6	30.28	10	30.22	30.60	-8.4	3,994	-0.21%
2021/11/24	30	29.85	6.5	29.92	29.95	23.5	3,739	0.63%
2021/11/23	0	29.70	6.5	29.75	29.60	-6.5	3,665	-0.18%
2021/11/22	3	29.68	1	29.65	29.70	2	3,635	0.06%
2021/11/19	10	29.44	8	29.59	29.40	2	3,579	0.06%
2021/11/18	1	29.20	7	29.30	29.35	-6	3,531	-0.17%
2021/11/17	9	29.16	1	29.30	29.20	8	3,482	0.23%
2021/11/16	3.4	29.09	0	0.00	29.15	3.4	3,409	0.10%
2021/11/15	2	29.15	0	0.00	29.15	2	3,440	0.06%
2021/11/12	1	29.15	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%
2021/11/09	1	29.25	3	29.30	29.35	-2	3,603	-0.06%
2021/11/08	5	29.09	0	0.00	29.15	5	3,517	0.14%
2021/11/05	5	28.90	0	0.00	29.05	5	3,502	0.14%
2021/11/04	6	28.96	0	0.00	29.00	6	3,519	0.17%
2021/11/02	0	29.10	0	0.00	28.95	0	3,476	0.00%
2021/10/29	0	28.95	0	0.00	29.05	0	3,419	0.00%
2021/10/28	0	29.10	0	0.00	29.05	0	3,380	0.00%
2021/10/27	0	29.20	0	0.00	29.10	0	3,384	0.00%
2021/10/26	0	29.30	0	0.00	29.25	0	3,395	0.00%
2021/10/25	0	29.30	0	0.00	29.25	0	3,393	0.00%
2021/10/22	4	29.30	0	0.00	29.30	4	3,456	0.12%
2021/10/21	0	29.45	0	0.00	29.35	0	3,498	0.00%
2021/10/19	0	29.45	0	0.00	29.35	0	3,699	0.00%
2021/10/18	0	29.40	0	0.00	29.30	0	3,686	0.00%
2021/10/15	0	29.10	0	0.00	29.35	0	3,676	0.00%
2021/10/14	0	29.10	0	0.00	28.85	0	3,685	0.00%
2021/10/13	0	29.05	0	0.00	28.85	0	3,701	0.00%
2021/10/12	0	28.95	0	0.00	28.85	0	3,718	0.00%
2021/10/08	1	29.15	0	0.00	29.10	1	3,685	0.03%
2021/10/07	0	29.30	0	0.00	29.15	0	3,704	0.00%
2021/10/06	7	29.00	0	0.00	28.85	7	3,682	0.19%
2021/10/05	2	28.90	1.5	29.10	29.00	0.5	3,641	0.01%
2021/10/04	5	29.10	3	28.95	29.00	2	3,646	0.06%
2021/10/01	2.5	29.32	1	29.25	29.20	1.5	3,611	0.04%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/24	0	0.00	1	29.90	29.95	-1	3,633	-0.03%
2021/09/23	0	29.55	2	29.75	29.85	-2	3,657	-0.05%
2021/09/22	8	29.24	1	29.60	29.35	7	3,673	0.19%
2021/09/17	1	29.20	1	30.05	29.20	0	3,572	0.00%
2021/09/16	1	29.80	0	0.00	29.95	1	3,480	0.03%
2021/09/14	0	0.00	2	29.88	29.90	-2	3,537	-0.06%
2021/09/13	1	29.60	0	0.00	29.70	1	3,596	0.03%
2021/09/10	1	29.75	0	0.00	29.75	1	3,691	0.03%
2021/09/09	1	29.40	0	0.00	29.40	1	3,982	0.03%
2021/09/08	2	29.50	0	0.00	29.65	2	4,007	0.05%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.03%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/09/01	1	30.05	1.3	30.21	30.15	-0.3	4,071	-0.01%
2021/08/31	0	0.00	1	30.10	30.20	-1	4,111	-0.02%
2021/08/30	1	29.75	1	30.00	30.00	0	4,102	0.00%
2021/08/26	1	29.75	1	29.70	29.90	0	4,147	0.00%
2021/08/25	0	0.00	1	29.95	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	1	29.70	29.80	-1	4,251	-0.02%
2021/08/20	0.1	29.00	0	0.00	28.80	0.1	4,336	0.00%
2021/08/19	5	28.95	1	28.90	29.05	4	4,446	0.09%
2021/08/18	20.5	28.98	5	28.95	29.30	15.5	4,412	0.35%
2021/08/17	0.5	29.20	1	29.20	29.10	-0.5	4,386	-0.01%
2021/08/16	2	29.23	3	29.17	29.10	-1	4,374	-0.02%
2021/08/13	3	29.90	2.3	29.91	30.00	0.8	4,365	0.02%
2021/08/10	4	29.93	1	30.20	29.95	3	4,522	0.07%
2021/08/09	4	30.00	0	0.00	30.10	4	4,708	0.08%
2021/08/06	1	30.20	0	0.00	30.25	1	4,778	0.02%
2021/08/05	0	0.00	1	30.45	30.45	-1	4,968	-0.02%
2021/08/04	2	30.30	0	0.00	30.35	2	5,269	0.04%
2021/07/30	1.4	30.16	0	0.00	30.35	1.4	5,530	0.03%
2021/07/29	0	0.00	2.3	30.35	30.40	-2.3	5,575	-0.04%
2021/07/28	3	29.82	18	29.89	29.90	-15	5,600	-0.27%
2021/07/27	7	30.16	0	0.00	30.15	7	5,673	0.12%
2021/07/26	2.6	30.54	3.1	30.70	30.55	-0.5	5,761	-0.01%
2021/07/23	7	30.51	2	30.45	30.90	5	5,757	0.09%
2021/07/22	1	30.00	3	30.07	30.10	-2	5,656	-0.04%
2021/07/21	4	29.88	40	29.80	29.85	-36	5,693	-0.63%
2021/07/20	31.1	29.95	0	0.00	29.95	31.1	5,753	0.54%
2021/07/19	1.3	29.91	4	30.05	30.15	-2.7	5,792	-0.05%
2021/07/16	1	29.90	2	29.98	29.90	-1	5,893	-0.02%
2021/07/15	1	29.70	6	29.75	29.85	-5	5,958	-0.08%
2021/07/14	6	29.69	0	0.00	29.70	6	6,122	0.10%
2021/07/13	0.1	29.70	0	0.00	29.80	0.1	6,243	0.00%
2021/07/12	1	29.70	2	29.78	29.70	-1	6,279	-0.02%
2021/07/09	10	29.76	0	0.00	29.85	10	6,341	0.16%
2021/07/08	2	29.83	0	0.00	29.95	2	6,355	0.03%
2021/07/07	2	29.90	0	0.00	29.90	2	6,382	0.03%
2021/07/06	6	29.90	5	30.06	29.95	1	6,432	0.02%
2021/07/05	12	29.84	8	29.95	29.95	4	6,447	0.06%
2021/07/02	0.3	29.85	0	0.00	29.80	0.3	6,506	0.00%
2021/06/30	6	29.85	5	29.95	29.90	1	6,573	0.02%
2021/06/25	0	0.00	16.7	30.00	30.05	-16.7	6,797	-0.25%
2021/06/23	0.4	29.95	20	29.95	30.00	-19.7	6,835	-0.29%
2021/06/22	0	0.00	1	29.90	29.70	-1	6,812	-0.01%
2021/06/21	1	29.40	0	0.00	29.45	1	6,801	0.01%
2021/06/18	13.5	29.15	0	0.00	29.00	13.5	6,780	0.20%
2021/06/17	15	29.30	12	29.30	29.40	3	6,589	0.05%
2021/06/16	0.3	29.90	0	0.00	29.55	0.3	6,722	0.00%
2021/06/15	0	0.00	15	29.85	29.75	-15	6,819	-0.22%
2021/06/11	0	0.00	10	29.75	29.65	-10	6,886	-0.15%
2021/06/09	4	29.15	0	0.00	29.35	4	6,951	0.06%
2021/06/08	0.3	29.30	0	0.00	29.15	0.3	6,975	0.00%
2021/06/07	17.3	29.29	10	29.25	29.20	7.3	6,996	0.10%
2021/06/04	1.3	29.83	0	0.00	30.00	1.3	6,962	0.02%
2021/06/03	6.1	30.05	0	0.00	30.15	6.1	7,030	0.09%
2021/06/02	0.6	30.13	2	30.00	30.20	-1.4	7,036	-0.02%
2021/06/01	1	29.70	6	29.90	29.95	-5	7,048	-0.07%
2021/05/31	6	28.95	0	0.00	29.45	6	7,120	0.08%
2021/05/28	4	28.90	26	28.98	28.90	-22	7,173	-0.31%
2021/05/27	1	28.10	0	0.00	29.25	1	7,192	0.01%
2021/05/26	0	28.30	0	0.00	28.25	0	7,304	0.00%
2021/05/24	0	0.00	3	28.10	28.10	-3	7,517	-0.04%
2021/05/21	6	27.99	0	0.00	28.10	6	7,633	0.08%
2021/05/20	22	28.20	0	0.00	28.15	22	7,651	0.29%
2021/05/19	6	28.35	0	0.00	28.50	6	7,659	0.08%
2021/05/18	1	27.70	5	27.85	27.85	-4	7,698	-0.05%
2021/05/17	7	27.17	4	27.38	27.00	3	7,688	0.04%
2021/05/14	0	28.75	1	28.65	28.85	-1	7,554	-0.01%
2021/05/13	9	28.34	1	28.50	28.30	8	7,532	0.11%
2021/05/12	6	28.64	6	29.17	28.65	0	7,417	0.00%
2021/05/11	23	30.41	0	0.00	30.10	23	7,151	0.32%
2021/05/10	2	31.10	21	31.11	31.25	-19	7,034	-0.27%
2021/05/07	0	0.00	2	30.95	31.00	-2	7,155	-0.03%
2021/05/06	2	30.50	0	0.00	30.60	2	7,185	0.03%
2021/05/05	1	30.30	2	30.50	30.55	-1	7,199	-0.01%
2021/05/04	152	30.57	0	0.00	30.35	152	7,239	2.10%	大買/鉅額交易
2021/05/03	25	30.89	5	30.90	30.75	20	7,182	0.28%
2021/04/29	1	31.30	5	31.35	31.45	-4	7,163	-0.06%
2021/04/28	5	31.30	3	31.42	31.40	2	7,180	0.03%
2021/04/27	0	0.00	3	31.27	31.35	-3	7,400	-0.04%
2021/04/26	2	31.05	1	31.30	31.35	1	7,451	0.01%
2021/04/23	0	0.00	20	31.05	31.20	-20	7,490	-0.27%
2021/04/22	5	31.16	0	0.00	31.25	5	7,521	0.07%
2021/04/21	5.1	31.60	3	31.52	31.35	2.1	7,460	0.03%
2021/04/20	3.1	31.43	37	31.42	31.55	-34	7,485	-0.45%
2021/04/19	10	31.15	35	31.18	31.25	-25	7,449	-0.34%
2021/04/16	0	0.00	11	30.80	30.90	-11	7,421	-0.15%
2021/04/15	6	30.64	0	0.00	30.60	6	7,513	0.08%
2021/04/14	3	30.65	0	0.00	30.65	3	7,534	0.04%
2021/04/13	12	30.70	20	30.75	30.70	-8	7,633	-0.10%
2021/04/12	28	30.70	5	30.75	30.85	23	7,651	0.30%
2021/04/09	0	30.95	0	0.00	30.90	0	7,706	0.00%
2021/04/07	0	0.00	1	30.85	31.00	-1	7,769	-0.01%
2021/04/06	4	30.90	9	31.11	30.85	-5	7,797	-0.06%
2021/04/01	5	31.15	0	0.00	31.10	5	7,933	0.06%
2021/03/31	8	31.29	55	31.28	31.45	-47	7,876	-0.60%
2021/03/30	2	30.90	25	30.91	31.00	-23	7,810	-0.29%
2021/03/29	1	30.75	0	0.00	30.85	1	7,880	0.01%
2021/03/25	2	30.55	0	0.00	30.60	2	8,025	0.02%
2021/03/24	77	30.55	0	0.00	30.70	77	8,075	0.95%
2021/03/23	3	30.57	5	30.65	30.55	-2	8,033	-0.02%
2021/03/22	10	30.80	5	30.80	30.75	5	8,075	0.06%
2021/03/19	15	30.54	3	31.20	31.20	12	8,107	0.15%
2021/03/18	0	0.00	3	30.95	30.80	-3	8,015	-0.04%
2021/03/17	10	30.55	0	0.00	30.50	10	7,980	0.13%
2021/03/16	12	30.70	10	30.69	30.65	2	8,002	0.02%
2021/03/15	2	30.60	3	30.70	30.70	-1	8,046	-0.01%
2021/03/12	0	0.00	26	30.73	30.80	-26	8,125	-0.32%
2021/03/11	0	0.00	15	30.82	30.85	-15	8,197	-0.18%
2021/03/10	0	0.00	2	30.75	30.75	-2	8,288	-0.02%
2021/03/09	1	30.75	0	0.00	30.75	1	8,363	0.01%
2021/03/08	0	0.00	9.6	30.60	30.55	-9.6	8,385	-0.11%
2021/03/05	2	30.55	0	0.00	30.60	2	8,433	0.02%
2021/03/04	13	30.42	0	0.00	30.40	13	8,620	0.15%
2021/03/03	5	30.90	27	30.86	31.00	-22	8,552	-0.26%
2021/03/02	51	30.55	6	30.51	30.50	45	8,487	0.53%
2021/02/26	5	30.27	3	31.00	30.15	2	8,495	0.02%
2021/02/25	6	30.94	3	30.90	31.00	3	8,286	0.04%
2021/02/24	6	30.94	20	30.60	30.65	-14	8,213	-0.17%
2021/02/23	3	30.57	4	30.53	30.70	-1	8,214	-0.01%
2021/02/22	3	30.20	6	30.20	30.05	-3	8,151	-0.04%
2021/02/19	1	29.75	3	29.75	30.00	-2	8,149	-0.02%
2021/02/18	1	30.10	3	29.90	29.85	-2	8,177	-0.02%
2021/02/17	0	0.00	2.3	29.56	29.80	-2.3	8,166	-0.03%
2021/02/05	11	29.29	5	29.39	29.40	6	8,095	0.07%
2021/02/04	6	28.97	2.1	29.12	29.20	3.9	8,069	0.05%
2021/02/03	0	0.00	33	29.10	29.10	-33	8,116	-0.41%
2021/02/02	0	0.00	11.8	29.04	29.15	-11.8	8,300	-0.14%
2021/02/01	5	28.81	2	28.85	28.80	3	8,314	0.04%
2021/01/29	3	29.00	0	0.00	28.90	3	8,297	0.04%
2021/01/28	7	29.05	0	0.00	29.05	7	8,163	0.09%
2021/01/27	6	29.27	6.3	29.26	29.25	-0.3	8,114	0.00%
2021/01/26	3	29.03	0	0.00	29.20	3	8,064	0.04%
2021/01/25	1	28.90	0	0.00	29.20	1	7,998	0.01%
2021/01/22	3	29.08	2.8	29.15	29.15	0.2	7,970	0.00%
2021/01/21	2.2	29.14	0.9	29.37	29.10	1.3	7,896	0.02%
2021/01/20	11	29.46	0	0.00	29.05	11	7,834	0.14%
2021/01/19	2	29.95	2	30.00	30.00	0	7,606	0.00%
2021/01/18	4	30.01	0	0.00	30.05	4	7,515	0.05%
2021/01/15	4	30.40	1	30.50	30.30	3	7,417	0.04%
2021/01/13	2	30.48	30	30.45	30.50	-28	7,286	-0.38%
2021/01/12	2	30.45	0	0.00	30.65	2	7,175	0.03%
2021/01/11	1	30.60	0	0.00	30.70	1	7,046	0.01%
2021/01/07	20	30.70	1	30.85	30.75	19	6,847	0.28%
2021/01/06	9.2	30.58	0	0.00	30.55	9.2	6,764	0.14%
2021/01/05	4	30.74	4	30.75	30.75	0	6,625	0.00%
2021/01/04	24	31.48	0	0.00	31.10	24	6,574	0.37%
2020/12/31	32	31.32	4	31.55	31.70	28	6,471	0.43%
2020/12/29	5	31.32	0	0.00	31.30	5	6,295	0.08%
2020/12/28	2	31.35	25	31.48	31.30	-23	6,252	-0.37%
2020/12/25	0	0.00	2	30.80	30.90	-2	6,079	-0.03%
2020/12/24	2.5	30.75	0	0.00	30.75	2.5	6,060	0.04%
2020/12/23	52	30.25	1	30.50	30.55	51	6,010	0.85%
2020/12/22	12	30.79	0	0.00	30.50	12	5,905	0.20%
2020/12/21	2	31.08	5	31.15	31.20	-3	5,914	-0.05%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/17	0	0.00	2	30.65	30.70	-2	5,766	-0.03%
2020/12/16	2.3	30.71	0	0.00	30.70	2.3	5,759	0.04%
2020/12/15	4	30.46	4	30.60	30.40	0	5,726	0.00%
2020/12/14	0	0.00	4	30.93	30.80	-4	5,622	-0.07%
2020/12/11	0	0.00	1	30.85	30.75	-1	5,561	-0.02%
2020/12/09	20	30.90	0	0.00	30.85	20	5,395	0.37%
2020/12/08	7	31.04	0	0.00	30.95	7	5,338	0.13%
2020/12/07	4	31.33	3	31.45	31.25	1	5,214	0.02%
2020/12/04	5	31.57	5	31.61	31.60	0	5,173	0.00%
2020/12/03	0	0.00	2	31.29	31.30	-2	5,041	-0.04%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/12/01	0	0.00	2	31.30	31.10	-2	4,894	-0.04%
2020/11/30	6	31.03	0	0.00	31.45	6	4,828	0.12%
2020/11/27	6	31.18	0	0.00	31.25	6	4,585	0.13%
2020/11/25	6	31.23	0	0.00	31.30	6	4,576	0.13%
2020/11/23	3	31.42	0	0.00	31.40	3	4,451	0.07%
2020/11/19	5	31.50	6	31.55	31.45	-1	4,340	-0.02%
2020/11/18	18	31.76	5	31.84	31.80	13	4,278	0.30%
2020/11/17	3	31.45	0	0.00	31.55	3	4,224	0.07%
2020/11/16	0	0.00	2	31.85	31.65	-2	4,265	-0.05%
2020/11/11	4	31.80	1	31.80	31.70	3	4,260	0.07%
2020/11/10	6	32.12	15	31.79	31.60	-9	4,349	-0.21%
2020/11/09	2	30.80	10	30.74	30.80	-8	4,129	-0.19%
2020/11/06	4	30.29	10	30.25	30.30	-6	4,112	-0.15%
2020/11/05	1	30.15	0	0.00	30.20	1	4,152	0.02%
2020/11/04	2	30.20	0	0.00	30.20	2	4,130	0.05%
2020/11/03	3	30.30	0	0.00	30.30	3	4,264	0.07%
2020/11/02	0	0.00	5	30.15	30.25	-5	4,339	-0.12%
2020/10/30	7	30.05	13	30.10	30.25	-6	4,412	-0.14%
2020/10/29	2	30.10	10	30.25	30.25	-8	4,404	-0.18%
2020/10/28	4	30.46	0	0.00	30.50	4	4,456	0.09%
2020/10/27	0	0.00	3	30.85	30.80	-3	4,523	-0.07%
2020/10/26	0	0.00	14	30.91	30.90	-14	4,566	-0.31%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/21	4	30.46	0	0.00	30.55	4	4,761	0.08%
2020/10/20	2	30.53	0	0.00	30.55	2	4,761	0.04%
2020/10/16	3	30.77	0	0.00	30.65	3	4,774	0.06%
2020/10/15	5	30.81	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	1	31.40	31.20	-1	4,758	-0.02%
2020/10/13	6	30.93	18	30.76	30.85	-12	4,789	-0.25%
2020/10/12	0	0.00	1	31.10	31.10	-1	4,868	-0.02%
2020/10/08	7	31.41	0	0.00	31.25	7	4,958	0.14%
2020/10/07	5	31.48	0	0.00	31.45	5	5,034	0.10%
2020/10/06	0	0.00	5	31.75	31.60	-5	5,148	-0.10%
2020/10/05	5	31.60	5	31.85	31.55	0	5,241	0.00%
2020/09/30	0	0.00	20	31.70	31.65	-20	5,360	-0.37%
2020/09/29	2	31.43	0	0.00	31.40	2	5,471	0.04%
2020/09/28	2	31.38	1	31.40	31.35	1	5,586	0.02%
2020/09/25	0	0.00	6	30.60	30.75	-6	5,650	-0.11%
2020/09/24	23	30.68	2	30.50	30.35	21	5,649	0.37%
2020/09/23	2	31.60	0	0.00	31.55	2	5,589	0.04%
2020/09/22	5	31.63	0	0.00	31.60	5	5,664	0.09%
2020/09/21	4	32.03	1	32.20	31.90	3	5,691	0.05%
2020/09/18	8	31.77	2	31.80	32.00	6	5,704	0.11%
2020/09/17	5	31.99	0	0.00	32.00	5	5,739	0.09%
2020/09/15	1	32.15	6	32.20	32.15	-5	5,947	-0.08%
2020/09/14	3	31.97	0	0.00	32.05	3	6,119	0.05%
2020/09/11	3	31.97	0	0.00	31.95	3	6,242	0.05%
2020/09/10	6	32.21	0	0.00	32.20	6	6,352	0.09%
2020/09/09	4	32.11	0	0.00	32.15	4	6,405	0.06%
2020/09/08	2	32.45	0	0.00	32.40	2	6,434	0.03%
2020/09/07	1.1	32.45	0	0.00	32.40	1.1	6,545	0.02%
2020/09/04	6	32.33	0	0.00	32.35	6	6,672	0.09%
2020/09/03	2	32.55	0	32.70	32.55	2	6,689	0.03%
2020/09/02	0	0.00	1	32.40	32.45	-1	6,747	-0.01%
2020/09/01	7	32.38	0	0.00	32.35	7	6,902	0.10%
2020/08/31	4	32.69	0	0.00	32.50	4	6,974	0.06%
2020/08/28	5	32.60	1	32.75	32.60	4	6,963	0.06%
2020/08/27	7	32.61	0	0.00	32.60	7	7,065	0.10%
2020/08/26	3	32.90	0	0.00	32.85	3	7,156	0.04%
2020/08/25	8	32.60	6	33.02	33.00	2	7,334	0.03%
2020/08/24	4	32.30	0	0.00	32.35	4	7,559	0.05%
2020/08/21	4	32.63	1	32.75	32.60	3	7,857	0.04%
2020/08/20	11	32.39	9	32.39	32.35	2	8,286	0.02%
2020/08/19	2	33.20	0	0.00	33.20	2	8,499	0.02%
2020/08/18	1	33.45	4	33.50	33.45	-3	8,829	-0.03%
2020/08/17	5	34.06	5	34.25	33.95	0	8,870	0.00%
2020/08/14	19	33.19	7	33.92	33.95	12	9,002	0.13%
2020/08/13	0	32.85	3	32.68	32.70	-3	8,977	-0.03%
2020/08/12	0	0.00	0.1	32.45	32.25	-0.1	9,114	0.00%
2020/08/11	4	32.33	1	32.25	32.20	3	9,109	0.03%
2020/08/10	1	32.30	0	0.00	32.60	1	9,056	0.01%
2020/08/07	12	32.54	104	32.48	32.45	-92	9,038	-1.02%	大賣/
2020/08/06	6	33.18	0	0.00	33.00	6	8,906	0.07%
2020/08/05	4	33.68	1	33.45	33.30	3	8,831	0.03%
2020/08/04	20	33.30	3	33.43	33.30	17	8,797	0.19%
2020/08/03	6	32.98	0	0.00	32.95	6	8,789	0.07%
2020/07/31	5	33.36	3	33.83	33.30	2	8,736	0.02%
2020/07/30	1.1	33.39	6	33.38	33.35	-4.9	8,663	-0.06%
2020/07/29	12	33.78	2	33.90	33.55	10	8,611	0.12%
2020/07/28	6	33.56	7	33.59	33.80	-1	8,578	-0.01%
2020/07/27	9	34.22	0	0.00	34.05	9	8,606	0.10%
2020/07/24	14	34.64	0	0.00	34.60	14	8,637	0.16%
2020/07/23	5	34.69	0	0.00	34.80	5	8,675	0.06%
2020/07/22	5	34.84	0	0.00	34.80	5	8,716	0.06%
2020/07/21	4	35.01	0	0.00	34.95	4	8,690	0.05%
2020/07/20	11	34.70	0	0.00	34.90	11	8,684	0.13%
2020/07/17	3	34.93	2	35.30	35.00	1	8,719	0.01%
2020/07/16	46	35.00	0	0.00	34.80	46	8,743	0.53%
2020/07/15	5	35.30	4	34.93	35.25	1	8,686	0.01%
2020/07/14	29	34.91	3	34.75	34.70	26	8,641	0.30%
2020/07/13	2	35.18	14	35.22	35.20	-12	8,580	-0.14%
2020/07/10	3	35.77	0	0.00	35.40	3	8,536	0.04%
2020/07/09	6	36.18	0	0.00	36.05	6	8,495	0.07%
2020/07/08	3	36.38	1	36.45	36.55	2	8,401	0.02%
2020/07/07	5	37.04	51	36.92	37.15	-46	8,331	-0.55%
2020/07/06	0	0.00	4	37.15	37.15	-4	8,400	-0.05%
2020/07/03	0	0.00	1	37.10	37.05	-1	8,455	-0.01%
2020/07/02	3	36.75	0	0.00	36.75	3	8,519	0.04%
2020/07/01	4	36.64	0	0.00	36.50	4	8,500	0.05%
2020/06/30	4	36.40	0	0.00	36.50	4	8,447	0.05%
2020/06/29	11	36.49	2	36.73	36.50	9	8,476	0.11%
2020/06/24	59	36.86	1	37.05	36.85	58	8,512	0.68%
2020/06/23	5	36.25	6	36.33	36.55	-1	8,468	-0.01%
2020/06/22	7	36.24	0.2	36.50	36.15	6.8	8,436	0.08%
2020/06/19	2	36.88	0	0.00	36.50	2	8,394	0.02%
2020/06/18	7	36.86	0	0.00	36.80	7	8,374	0.08%
2020/06/17	6	37.08	0	0.00	37.20	6	8,354	0.07%
2020/06/16	1	37.55	0	0.00	37.55	1	8,408	0.01%
2020/06/15	4	37.20	1.3	37.11	37.05	2.7	8,556	0.03%
2020/06/12	1	37.50	0	0.00	37.50	1	8,674	0.01%
2020/06/11	3	38.23	0	0.00	38.00	3	8,813	0.03%
2020/06/10	2	38.50	2	38.50	38.50	0	8,780	0.00%
2020/06/09	1	38.55	1	38.55	38.50	0	9,065	0.00%
2020/06/08	9	38.72	4	38.66	38.75	5	9,199	0.05%
2020/06/05	3	38.58	11	38.59	38.65	-8	9,102	-0.09%
2020/06/04	0	0.00	3	38.30	38.40	-3	9,142	-0.03%
2020/06/03	5	38.44	2	38.40	38.40	3	9,192	0.03%
2020/06/02	2	38.10	20	38.10	38.15	-18	9,169	-0.20%
2020/06/01	4	38.30	3	38.37	38.30	1	9,129	0.01%
2020/05/29	10	37.91	0	0.00	37.70	10	9,010	0.11%
2020/05/28	10	39.01	8	38.41	38.45	2	8,816	0.02%
2020/05/27	19	39.35	49	39.41	39.30	-30	8,620	-0.35%
2020/05/26	2	38.00	15	38.06	38.25	-13	8,258	-0.16%
2020/05/25	8	37.28	19	36.95	37.30	-11	8,000	-0.14%
2020/05/22	1	35.55	0	0.00	35.45	1	7,693	0.01%
2020/05/21	9	35.89	5	35.72	36.10	4	7,691	0.05%
2020/05/20	1	35.10	9	34.98	35.10	-8	7,521	-0.11%
2020/05/19	2	34.70	2	34.90	34.55	0	7,388	0.00%
2020/05/18	3	33.82	2	33.95	33.80	1	7,228	0.01%
2020/05/15	3	33.38	0	0.00	33.50	3	7,222	0.04%
2020/05/14	2	33.60	0	0.00	33.60	2	7,235	0.03%
2020/05/13	0	0.00	1	33.55	33.90	-1	7,230	-0.01%
2020/05/11	0	0.00	2	33.95	33.85	-2	7,256	-0.03%
2020/05/08	6	33.63	0	0.00	33.50	6	7,211	0.08%
2020/05/07	0	0.00	3	33.50	33.45	-3	7,261	-0.04%
2020/05/04	4	33.18	1	33.55	33.45	3	7,260	0.04%
2020/04/30	2	34.25	4	34.25	34.10	-2	7,241	-0.03%
2020/04/29	10	33.75	4	34.05	34.00	6	7,203	0.08%
2020/04/28	0	0.00	3	32.88	33.05	-3	7,169	-0.04%
2020/04/27	2	32.25	4	32.03	32.25	-2	7,344	-0.03%
2020/04/24	4	31.50	0	0.00	31.50	4	7,326	0.05%
2020/04/22	1	31.50	5	31.60	31.60	-4	7,357	-0.05%
2020/04/21	0	0.00	1	32.10	31.50	-1	7,353	-0.01%
2020/04/20	1	32.10	0	0.00	32.35	1	7,329	0.01%
2020/04/17	2	32.55	2.6	32.67	32.25	-0.6	7,385	-0.01%
2020/04/16	2	32.05	10	32.00	32.15	-8	7,387	-0.11%
2020/04/15	4	32.45	22	32.30	32.45	-18	7,373	-0.24%
2020/04/14	0	0.00	16	31.75	31.85	-16	7,344	-0.22%
2020/04/13	1	31.10	4	31.18	31.05	-3	7,312	-0.04%
2020/04/10	0.1	31.80	3	31.63	31.65	-2.9	7,340	-0.04%
2020/04/09	3.3	31.44	4	31.69	31.65	-0.7	7,379	-0.01%
2020/04/08	0	0.00	5	29.21	30.00	-5	7,202	-0.07%
2020/04/06	0	0.00	1	28.50	28.40	-1	7,010	-0.01%
2020/03/31	0	0.00	2	29.00	28.75	-2	7,040	-0.03%
2020/03/30	4	28.25	0	0.00	28.70	4	7,059	0.06%
2020/03/27	0	0.00	1	29.95	29.45	-1	7,307	-0.01%
2020/03/26	0	0.00	28	29.31	29.40	-28	7,663	-0.37%
2020/03/25	2	29.45	6	29.68	29.55	-4	7,874	-0.05%
2020/03/24	6	29.08	41	29.09	28.90	-35	7,785	-0.45%
2020/03/23	12	28.02	1	28.25	27.80	11	7,672	0.14%
2020/03/20	0	0.00	10	27.66	27.55	-10	7,571	-0.13%
2020/03/19	26	26.47	3	26.08	27.05	23	7,399	0.31%
2020/03/18	1	27.45	0	0.00	27.80	1	7,203	0.01%
2020/03/17	30	28.69	9	28.73	28.40	21	7,053	0.30%
2020/03/16	3	29.77	3	29.78	29.60	0	6,780	0.00%
2020/03/13	11	29.10	4	29.31	29.70	7	6,662	0.11%
2020/03/12	9	31.37	2	31.30	31.10	7	6,318	0.11%
2020/03/11	34	32.68	1	32.70	32.40	33	6,086	0.54%
2020/03/10	7	32.60	0	0.00	32.65	7	5,987	0.12%
2020/03/09	6	33.21	2	33.05	33.00	4	5,850	0.07%
2020/03/06	3	33.87	2	34.00	33.70	1	5,719	0.02%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	5	33.75	3	33.95	33.70	2	5,379	0.04%
2020/02/27	7	34.44	0	0.00	34.50	7	5,370	0.13%
2020/02/26	42	34.62	0	0.00	34.55	42	5,273	0.80%
2020/02/24	3	35.00	0	0.00	35.10	3	5,187	0.06%
2020/02/21	3	35.55	0	0.00	35.50	3	5,102	0.06%
2020/02/20	5	35.77	0	0.00	35.55	5	5,059	0.10%
2020/02/19	0	0.00	1	35.65	36.05	-1	5,028	-0.02%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/14	11	35.90	0	0.00	35.90	11	5,101	0.22%
2020/02/06	0	0.00	10	36.45	36.55	-10	5,057	-0.20%
2020/02/05	3	36.20	0	0.00	36.05	3	5,043	0.06%
2020/02/04	1	35.50	50	36.00	36.20	-49	5,041	-0.97%
2020/02/03	3	35.12	7	35.51	35.55	-4	5,036	-0.08%
2020/01/31	12	36.21	2	36.30	36.15	10	4,993	0.20%
2020/01/30	6	36.34	16	36.40	36.05	-10	4,953	-0.20%
2020/01/20	6	39.05	1	38.95	38.95	5	4,730	0.11%
2020/01/17	10	38.80	5	38.79	39.00	5	4,737	0.11%
2020/01/15	1	38.65	0	0.00	38.55	1	4,738	0.02%
2020/01/14	20	38.95	1	38.85	38.80	19	4,733	0.40%
2020/01/13	2	39.05	23	38.82	38.80	-21	4,708	-0.45%
2020/01/10	20	38.63	0	0.00	38.25	20	4,654	0.43%
2020/01/09	1	38.15	0	0.00	38.15	1	4,598	0.02%
2020/01/08	2	37.63	0	0.00	37.50	2	4,609	0.04%
2020/01/07	3	37.90	0	0.00	37.90	3	4,575	0.07%
2020/01/06	1	38.00	2	38.00	37.90	-1	4,573	-0.02%
2020/01/03	2	39.18	20	38.90	38.85	-18	4,539	-0.40%
2020/01/02	11	38.29	0	0.00	38.25	11	4,493	0.24%
2019/12/31	1	38.50	0	0.00	38.40	1	4,541	0.02%
2019/12/30	0	0.00	9	38.40	38.60	-9	4,768	-0.19%
2019/12/27	0	0.00	1	38.50	38.60	-1	4,795	-0.02%
2019/12/26	2	38.48	0	0.00	38.45	2	4,798	0.04%
2019/12/25	15	38.80	2	38.75	38.80	13	4,861	0.27%
2019/12/24	2	39.60	4	39.30	39.20	-2	4,788	-0.04%
2019/12/23	6	38.69	16	38.68	39.70	-10	4,536	-0.22%
2019/12/20	8	37.46	6	36.67	38.15	2	4,277	0.05%
2019/12/18	2	36.30	0	0.00	36.30	2	4,092	0.05%
2019/12/16	1	36.05	1	36.05	36.20	0	4,148	0.00%
2019/12/13	0	0.00	50	36.33	36.10	-50	4,156	-1.20%
2019/12/12	2	36.35	0	0.00	36.30	2	4,172	0.05%
2019/12/11	0	0.00	20	35.65	35.90	-20	4,161	-0.48%
2019/12/10	0	0.00	2	35.65	35.65	-2	4,270	-0.05%
2019/12/05	2	35.85	0	0.00	35.85	2	4,924	0.04%
2019/12/03	3	35.78	0	0.00	35.75	3	5,091	0.06%
2019/12/02	1	36.10	8	36.00	36.10	-7	5,136	-0.14%
2019/11/28	20	36.05	0	0.00	36.20	20	5,161	0.39%
2019/11/27	0	0.00	40	36.08	36.15	-40	5,314	-0.75%
2019/11/26	11	36.36	50	36.30	36.05	-39	5,395	-0.72%
2019/11/22	0	0.00	1	36.30	36.45	-1	5,478	-0.02%
2019/11/21	10	35.95	0	0.00	36.40	10	5,538	0.18%
2019/11/20	21	36.10	7	36.15	36.20	14	5,676	0.25%
2019/11/19	20	35.85	0	0.00	36.00	20	5,839	0.34%
2019/11/18	0	0.00	17	35.86	36.05	-17	5,999	-0.28%
2019/11/15	0	0.00	1	35.70	35.70	-1	6,093	-0.02%
2019/11/14	2	35.30	0	0.00	35.30	2	6,216	0.03%
2019/11/13	62	35.45	0	0.00	35.20	62	6,446	0.96%
2019/11/12	20	36.15	0	0.00	36.40	20	6,715	0.30%
2019/11/11	30	36.28	0	0.00	36.30	30	6,819	0.44%
2019/11/08	1	36.45	1	36.30	36.50	0	6,906	0.00%
2019/11/07	1	36.45	0	0.00	36.40	1	6,949	0.01%
2019/11/06	0	0.00	1	36.20	36.30	-1	6,964	-0.01%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	62	36.13	36.20	-62	7,061	-0.88%
2019/10/31	0	0.00	18	36.03	36.05	-18	7,206	-0.25%
2019/10/30	10	35.70	0	0.00	35.95	10	7,225	0.14%
2019/10/25	45	35.81	7	35.87	35.85	38	7,287	0.52%
2019/10/24	3	35.50	0	0.00	35.65	3	7,336	0.04%
2019/10/23	6	35.25	1	35.20	35.25	5	7,447	0.07%
2019/10/22	1	35.90	2	35.65	35.70	-1	7,517	-0.01%
2019/10/21	0	0.00	2	35.35	35.35	-2	7,622	-0.03%
2019/10/18	10	35.05	1	35.10	35.00	9	7,716	0.12%
2019/10/17	0	0.00	12	35.60	35.45	-12	7,715	-0.16%
2019/10/16	9	35.35	1	35.20	35.65	8	7,727	0.10%
2019/10/15	10	35.15	0	0.00	35.25	10	7,743	0.13%
2019/10/14	0	0.00	2	35.15	35.05	-2	7,774	-0.03%
2019/10/09	3	34.77	0	0.00	34.70	3	7,766	0.04%
2019/10/08	3	34.80	0	0.00	34.60	3	7,801	0.04%
2019/10/07	6	34.92	0	0.00	35.05	6	7,855	0.08%
2019/10/04	20	35.69	16	36.25	35.55	4	7,834	0.05%
2019/10/03	1	34.15	0	0.00	34.15	1	7,590	0.01%
2019/10/02	3	34.47	0	0.00	34.40	3	7,546	0.04%
2019/10/01	8	34.84	3	34.73	35.00	5	7,485	0.07%
2019/09/27	2	35.43	3	35.45	35.30	-1	7,363	-0.01%
2019/09/26	1	35.50	0	0.00	35.35	1	7,460	0.01%
2019/09/25	11	35.45	1	35.45	35.45	10	7,696	0.13%
2019/09/24	18	36.05	1	36.00	36.05	17	7,775	0.22%
2019/09/23	6	36.44	0	0.00	36.40	6	7,764	0.08%
2019/09/19	0	0.00	1	36.50	36.75	-1	7,760	-0.01%
2019/09/18	2	36.85	0	0.00	36.60	2	7,738	0.03%
2019/09/17	1	36.75	3	36.80	36.85	-2	7,752	-0.03%
2019/09/16	5	36.74	0	0.00	36.75	5	7,835	0.06%
2019/09/12	3	36.98	2	36.95	36.60	1	7,895	0.01%
2019/09/11	11	36.11	28	36.07	36.30	-17	7,899	-0.22%
2019/09/10	3	36.88	0	0.00	36.90	3	7,699	0.04%
2019/09/09	26	37.88	10	37.75	37.90	16	7,622	0.21%
2019/09/06	2	38.23	0	0.00	38.35	2	7,669	0.03%
2019/09/05	1	38.00	3	38.05	38.15	-2	7,760	-0.03%
2019/09/04	30	37.93	0	0.00	37.90	30	7,908	0.38%
2019/09/03	1	37.85	0	0.00	37.80	1	7,987	0.01%
2019/09/02	3	38.05	1	38.00	37.95	2	8,115	0.02%
2019/08/28	3	37.63	0	0.00	37.45	3	8,481	0.04%
2019/08/26	0	0.00	1	36.85	36.75	-1	8,853	-0.01%
2019/08/23	12	36.95	12	36.76	37.25	0	9,013	0.00%
2019/08/22	4	37.28	4	37.55	37.00	0	9,038	0.00%
2019/08/21	35	37.85	1	37.85	37.65	34	9,293	0.37%
2019/08/20	2	38.03	5	38.19	38.30	-3	9,196	-0.03%
2019/08/19	3	38.33	1	38.25	38.30	2	9,228	0.02%
2019/08/16	5	38.66	2	38.95	38.40	3	9,282	0.03%
2019/08/15	9	38.59	5	38.24	38.00	4	9,293	0.04%
2019/08/14	5	40.37	0	0.00	40.10	5	9,113	0.05%
2019/08/13	12	39.85	0	0.00	40.10	12	9,178	0.13%
2019/08/08	0	0.00	5	41.40	41.35	-5	9,302	-0.05%
2019/08/06	0	0.00	1	40.40	40.80	-1	9,911	-0.01%
2019/08/05	3.3	40.74	1	41.20	41.25	2.3	10,153	0.02%
2019/08/01	2	41.18	0	0.00	41.50	2	10,186	0.02%
2019/07/29	11	41.80	0	0.00	41.65	11	10,205	0.11%
2019/07/26	12	41.80	14	41.53	41.45	-2	10,132	-0.02%
2019/07/25	9	41.87	0	0.00	41.85	9	10,062	0.09%
2019/07/24	13	42.42	0	0.00	42.15	13	9,995	0.13%
2019/07/23	2	43.03	1	43.50	43.45	1	9,924	0.01%
2019/07/22	7	43.26	0	0.00	43.15	7	9,817	0.07%
2019/07/19	21	43.80	2	43.90	43.80	19	9,764	0.19%
2019/07/18	3	43.45	0	0.00	43.70	3	9,798	0.03%
2019/07/17	3	43.33	0	0.00	43.35	3	9,890	0.03%
2019/07/15	8	43.55	2	43.45	43.85	6	10,165	0.06%
2019/07/12	3	43.72	0	0.00	43.70	3	10,270	0.03%
2019/07/11	2	44.18	0	0.00	44.00	2	10,293	0.02%
2019/07/10	2	44.55	1	44.50	44.75	1	10,253	0.01%
2019/07/09	2	44.08	0	0.00	44.10	2	10,236	0.02%
2019/07/08	6	44.10	0	0.00	44.25	6	10,295	0.06%
2019/07/05	2	44.00	2	44.20	44.20	0	10,380	0.00%
2019/07/03	1	44.20	1	44.10	44.15	0	10,472	0.00%
2019/07/02	18	43.91	16	43.58	43.65	2	10,439	0.02%
2019/07/01	14	44.88	6	45.08	44.75	8	10,168	0.08%
2019/06/28	1	45.90	0	0.00	45.70	1	10,042	0.01%
2019/06/27	0	0.00	4	46.20	46.20	-4	10,077	-0.04%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/21	0	0.00	1	46.05	46.00	-1	10,142	-0.01%
2019/06/20	4	45.86	1	45.70	45.80	3	10,080	0.03%
2019/06/19	11	46.37	0	0.00	46.35	11	10,084	0.11%
2019/06/14	0	0.00	20	45.95	45.85	-20	10,304	-0.19%
2019/06/13	4	45.81	3	45.97	46.05	1	10,226	0.01%
2019/06/12	0	0.00	7	45.76	45.25	-7	10,239	-0.07%
2019/06/11	3	46.65	2.5	46.64	46.60	0.5	10,093	0.00%
2019/06/10	0	0.00	10	46.41	46.95	-10	9,991	-0.10%
2019/06/06	34	46.39	4	46.40	46.65	30	9,936	0.30%
2019/06/05	2	45.13	7	45.54	46.15	-5	9,787	-0.05%
2019/06/04	5	44.96	2	45.00	44.85	3	9,755	0.03%
2019/06/03	4.5	45.17	9.4	44.97	45.35	-4.9	9,809	-0.05%
2019/05/31	7	43.06	7	42.97	43.50	0	9,778	0.00%
2019/05/30	3	42.67	8	42.76	43.10	-5	9,951	-0.05%
2019/05/29	4	40.88	3	41.78	42.00	1	9,912	0.01%
2019/05/28	12	42.40	7	40.75	41.00	5	10,025	0.05%
2019/05/27	4	42.94	4	43.00	43.05	0	9,964	0.00%
2019/05/24	5	42.68	0	0.00	42.95	5	9,945	0.05%
2019/05/23	5	42.66	5	42.46	42.70	0	9,844	0.00%
2019/05/22	3	42.42	2	42.83	42.70	1	9,671	0.01%
2019/05/21	34	41.48	4	41.25	41.70	30	9,494	0.32%
2019/05/20	7	41.26	4	40.86	40.55	3	9,346	0.03%
2019/05/17	0	0.00	1	41.00	40.15	-1	9,186	-0.01%
2019/05/16	7	41.11	13	41.03	40.45	-6	9,115	-0.07%
2019/05/15	5	41.03	5	40.76	41.25	0	9,035	0.00%
2019/05/14	3	39.02	3	38.97	39.20	0	8,733	0.00%
2019/05/13	15	38.74	29	38.95	38.95	-14	8,592	-0.16%
2019/05/10	0	0.00	10	36.80	36.60	-10	8,370	-0.12%
2019/05/09	2	36.55	0	0.00	36.55	2	8,403	0.02%
2019/05/08	0	0.00	2	37.25	37.35	-2	8,323	-0.02%
2019/05/07	0	0.00	3	37.40	37.35	-3	8,319	-0.04%
2019/05/06	2	37.33	0	0.00	37.40	2	8,304	0.02%
2019/05/03	10	37.45	0	0.00	37.50	10	8,291	0.12%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.45	0	0.00	37.55	1	8,304	0.01%
2019/04/26	0	0.00	2	37.40	37.50	-2	8,352	-0.02%
2019/04/24	0	0.00	5	37.50	37.50	-5	8,339	-0.06%
2019/04/23	12	37.33	2	37.30	37.25	10	8,386	0.12%
2019/04/22	3	37.80	30	37.60	37.55	-27	8,312	-0.32%
2019/04/19	30	37.15	11	36.91	37.00	19	8,162	0.23%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/17	1	35.40	1	35.40	35.60	0	7,948	0.00%
2019/04/16	0	0.00	6	35.46	35.60	-6	7,872	-0.08%
2019/04/15	1	35.15	0	0.00	35.15	1	7,838	0.01%
2019/04/12	3	34.95	1	35.10	35.10	2	7,876	0.03%
2019/04/11	2	35.45	11	35.33	35.10	-9	7,864	-0.11%
2019/04/10	0	0.00	5	35.50	35.60	-5	7,800	-0.06%
2019/04/08	1	35.50	1	35.70	35.70	0	7,903	0.00%
2019/04/03	1	35.50	6	35.50	35.45	-5	7,876	-0.06%
2019/04/01	4	35.48	4	35.51	35.45	0	7,849	0.00%
2019/03/29	1	35.90	9	35.79	36.00	-8	7,748	-0.10%
2019/03/28	2	35.15	3	35.32	35.60	-1	7,759	-0.01%
2019/03/26	0	0.00	30	35.25	35.20	-30	7,808	-0.38%
2019/03/21	25	35.03	5	35.06	35.05	20	7,814	0.26%
2019/03/20	1	35.85	10	35.71	35.85	-9	7,682	-0.12%
2019/03/19	11	35.10	2	35.08	35.10	9	7,597	0.12%
2019/03/15	0	0.00	15	35.00	34.90	-15	7,686	-0.20%
2019/03/14	5	34.62	0	0.00	34.55	5	7,577	0.07%
2019/03/13	2	34.45	6.6	34.49	34.45	-4.6	7,578	-0.06%
2019/03/12	0	0.00	1	34.60	34.65	-1	7,684	-0.01%
2019/03/11	3	34.67	6	34.37	34.35	-3	7,725	-0.04%
2019/03/08	4	34.15	14	34.30	34.35	-10	7,967	-0.13%
2019/03/07	2	34.60	2	34.80	34.75	0	8,439	0.00%
2019/03/06	22	34.70	27	34.85	35.00	-5	8,428	-0.06%
2019/03/05	5	34.31	121	34.23	34.45	-116	8,237	-1.41%	大賣/鉅額交易
2019/03/04	0	0.00	2	33.10	33.25	-2	8,038	-0.02%
2019/02/27	7	32.91	4	32.68	33.00	3	8,031	0.04%
2019/02/26	0	0.00	21	32.09	32.20	-21	7,790	-0.27%
2019/02/22	0	0.00	1	30.90	31.00	-1	7,732	-0.01%
2019/02/21	0	0.00	1	30.95	30.95	-1	7,840	-0.01%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/19	1	30.80	0	0.00	30.95	1	8,135	0.01%
2019/02/18	5	31.00	7	31.14	31.05	-2	8,213	-0.02%
2019/02/15	0	0.00	2.2	31.04	31.10	-2.2	8,357	-0.03%
2019/02/14	0	0.00	11	31.10	31.05	-11	8,407	-0.13%
2019/02/12	15	30.66	0	0.00	30.60	15	8,326	0.18%
2019/02/11	16	30.98	0	0.00	30.90	16	8,344	0.19%
2019/01/30	0	0.00	6	31.19	31.15	-6	8,698	-0.07%
2019/01/28	4	30.90	0	0.00	30.95	4	8,594	0.05%
2019/01/23	0	0.00	2	30.75	30.80	-2	8,901	-0.02%
2019/01/21	1	30.95	3	30.95	30.95	-2	9,736	-0.02%
2019/01/16	0	0.00	1	30.95	30.90	-1	10,165	-0.01%
2019/01/15	1	30.90	8	31.24	31.05	-7	10,457	-0.07%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/10	2	30.75	0	0.00	30.85	2	10,842	0.02%
2019/01/09	4	30.73	0	0.00	30.80	4	10,863	0.04%
2019/01/08	0	0.00	1	30.55	30.50	-1	10,876	-0.01%
2019/01/07	0	0.00	4	30.65	30.65	-4	10,963	-0.04%
2018/12/27	1	30.15	2	30.10	30.15	-1	11,526	-0.01%
2018/12/26	4	29.64	1	29.60	29.60	3	11,643	0.03%
2018/12/25	42	29.95	1	30.20	29.90	41	11,699	0.35%
2018/12/24	2	30.60	0	0.00	30.55	2	11,796	0.02%
2018/12/21	1	30.50	0	0.00	30.70	1	12,358	0.01%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/19	2	30.65	0	0.00	30.75	2	12,609	0.02%
2018/12/18	1	30.85	0	0.00	30.70	1	12,853	0.01%
2018/12/17	3	30.75	10	30.80	30.65	-7	12,869	-0.05%
2018/12/13	10	30.90	0	0.00	30.85	10	12,911	0.08%
2018/12/11	5	30.25	0	0.00	30.15	5	12,726	0.04%
2018/12/10	1	30.30	0	0.00	30.15	1	12,583	0.01%
2018/12/07	6	30.60	5	30.60	30.55	1	12,512	0.01%
2018/12/06	1	30.60	0	0.00	30.55	1	12,552	0.01%
2018/12/05	21	31.00	0	0.00	31.00	21	12,475	0.17%
2018/12/03	20	31.58	0	0.00	31.45	20	12,293	0.16%
2018/11/30	22	31.98	10	31.70	30.90	12	12,015	0.10%
2018/11/28	18	30.97	0	31.40	31.10	18	11,210	0.16%
2018/11/27	0	0.00	10	31.02	30.85	-10	11,055	-0.09%
2018/11/26	7	31.18	14	31.15	31.20	-7	10,979	-0.06%
2018/11/23	1	31.85	1	31.85	31.85	0	10,832	0.00%
2018/11/22	20	31.75	7	31.91	31.70	13	10,775	0.12%
2018/11/21	1	32.65	1	33.05	32.60	0	10,602	0.00%
2018/11/20	7	33.17	8	33.10	33.10	-1	10,498	-0.01%
2018/11/19	6	32.96	4	32.93	32.85	2	10,461	0.02%
2018/11/16	3	32.27	1	32.40	32.55	2	10,410	0.02%
2018/11/15	2	32.00	0	0.00	31.90	2	10,355	0.02%
2018/11/14	0	0.00	3	31.83	32.00	-3	10,300	-0.03%
2018/11/13	8	31.12	15	31.33	31.30	-7	10,161	-0.07%
2018/11/12	1	31.30	6	31.53	31.35	-5	10,092	-0.05%
2018/11/09	1	31.35	6	31.01	31.10	-5	10,032	-0.05%
2018/11/08	5	30.93	5.2	31.10	30.95	-0.2	10,009	0.00%
2018/11/07	7	31.32	5	31.69	31.15	2	9,901	0.02%
2018/11/06	0	0.00	8	30.49	30.30	-8	9,557	-0.08%
2018/11/05	0	0.00	13	30.36	30.55	-13	9,609	-0.14%
2018/11/02	1	30.35	23	30.38	30.55	-22	9,579	-0.23%
2018/11/01	3	30.07	2	30.70	30.00	1	9,521	0.01%
2018/10/31	1	30.35	2	30.50	30.70	-1	9,368	-0.01%
2018/10/30	16	30.21	6	31.26	30.35	10	9,227	0.11%
2018/10/29	3	30.40	34	30.17	30.90	-31	8,839	-0.35%
2018/10/26	8	29.56	17	29.53	29.50	-9	8,379	-0.11%
2018/10/25	6	29.23	16	29.08	28.85	-10	8,182	-0.12%
2018/10/24	15	28.98	5	28.81	29.25	10	8,066	0.12%
2018/10/23	16	29.60	6	29.83	29.05	10	8,025	0.12%
2018/10/22	2	29.30	0	0.00	29.15	2	7,724	0.03%
2018/10/19	1	29.65	5	29.40	29.05	-4	7,663	-0.05%
2018/10/18	1	29.35	7	29.13	29.60	-6	7,530	-0.08%
2018/10/16	11	27.85	0	0.00	27.85	11	7,181	0.15%
2018/10/15	2	27.40	12	27.51	27.40	-10	7,120	-0.14%
2018/10/12	24	28.09	8	28.29	28.40	16	7,056	0.23%
2018/10/11	10	27.02	0	0.00	27.05	10	6,948	0.14%
2018/10/09	1	28.65	0	0.00	28.50	1	6,786	0.01%
2018/10/08	4	28.33	0	0.00	28.55	4	6,735	0.06%
2018/10/05	17	27.91	1	28.30	28.35	16	6,666	0.24%
2018/10/04	13	29.05	7	29.80	28.95	6	6,444	0.09%
2018/10/03	3	29.77	2	30.00	29.80	1	6,320	0.02%
2018/10/02	30	29.64	24	29.74	29.50	6	6,271	0.10%
2018/10/01	27	30.32	0	0.00	30.25	27	6,159	0.44%
2018/09/28	9	29.74	16	29.85	29.90	-7	6,166	-0.11%
2018/09/27	7	28.79	56	28.63	29.00	-49	6,027	-0.81%
2018/09/26	15	28.12	3	28.18	28.55	12	5,961	0.20%
2018/09/25	14	27.89	40	27.64	28.05	-26	5,714	-0.45%
2018/09/21	9	26.88	1	26.95	26.95	8	5,414	0.15%
2018/09/20	5	26.38	3	26.42	26.50	2	5,337	0.04%
2018/09/19	2	26.15	0	0.00	26.15	2	5,234	0.04%
2018/09/18	2	26.10	6	26.18	26.10	-4	5,183	-0.08%
2018/09/17	0	0.00	2	25.75	25.80	-2	5,084	-0.04%
2018/09/14	4	25.80	0	0.00	25.70	4	5,095	0.08%
2018/09/13	0	0.00	2	25.88	25.85	-2	5,079	-0.04%
2018/09/12	0	0.00	5	25.69	25.75	-5	5,054	-0.10%
2018/09/10	3	25.43	13	25.45	25.50	-10	4,982	-0.20%
2018/09/07	0	0.00	5	25.55	25.55	-5	4,997	-0.10%
2018/09/06	22	25.60	0	0.00	25.75	22	4,944	0.44%
2018/09/05	0.6	25.90	0	0.00	25.90	0.6	4,864	0.01%
2018/08/31	6	25.62	3	25.65	25.90	3	4,769	0.06%
2018/08/30	2	25.70	6	25.65	25.65	-4	4,694	-0.09%
2018/08/27	2	26.15	0	0.00	26.15	2	4,598	0.04%
2018/08/23	5	25.78	0	0.00	26.10	5	4,819	0.10%
2018/08/22	0	0.00	17	25.77	26.00	-17	4,732	-0.36%
2018/08/21	0	0.00	31	25.50	25.50	-31	4,563	-0.68%
2018/08/16	4	25.08	5	25.05	25.00	-1	4,539	-0.02%
2018/08/15	2	25.15	20	25.30	25.20	-18	4,524	-0.40%
2018/08/14	12	25.24	11	25.00	25.25	1	4,492	0.02%
2018/08/13	1	25.10	2	25.53	25.10	-1	4,479	-0.02%
2018/08/10	10	25.05	7	25.09	25.25	3	4,372	0.07%
2018/08/09	5	24.85	0	0.00	25.00	5	4,318	0.12%
2018/08/08	0	0.00	1	24.95	25.05	-1	4,309	-0.02%
2018/08/06	0	0.00	1	24.80	24.60	-1	4,374	-0.02%
2018/08/03	1	24.55	1	24.65	24.70	0	4,394	0.00%
2018/08/02	0	0.00	1	24.60	24.65	-1	4,364	-0.02%
2018/08/01	4	24.60	0	0.00	24.60	4	4,348	0.09%
2018/07/31	0	0.00	3.5	24.71	24.85	-3.5	4,281	-0.08%
2018/07/30	0	0.00	2	25.05	25.10	-2	4,176	-0.05%
2018/07/27	0	0.00	1	25.05	25.00	-1	4,077	-0.02%
2018/07/23	3	25.10	0	0.00	25.10	3	4,031	0.07%
2018/07/19	0	0.00	5	25.15	25.05	-5	3,958	-0.13%
2018/07/18	1	25.10	85	25.10	25.10	-84	3,933	-2.14%
2018/07/17	1	25.15	43	25.08	25.15	-42	3,878	-1.08%
2018/07/16	1	24.80	0	0.00	24.80	1	3,760	0.03%
2018/07/13	1	24.50	0	0.00	24.50	1	3,724	0.03%
2018/07/10	1	24.45	0	0.00	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	0	0.00	24.30	1	3,494	0.03%
2018/07/05	0	0.00	1	24.20	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	2	24.00	24.05	-2	3,025	-0.07%
2018/06/29	0	0.00	1	23.85	23.90	-1	2,896	-0.03%
2018/06/28	0	0.00	1	23.70	23.70	-1	2,828	-0.04%
2018/06/26	1	23.35	0	0.00	23.40	1	2,832	0.04%
2018/06/25	0	0.00	1	23.45	23.55	-1	2,819	-0.04%
2018/06/15	1	23.30	0	0.00	24.10	1	2,748	0.04%
2018/06/08	1	23.70	0	0.00	23.70	1	2,750	0.04%
2018/06/06	1	23.85	0	0.00	23.85	1	2,759	0.04%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/04	2	23.90	12	23.86	23.90	-10	2,749	-0.36%
2018/05/30	1	23.55	0	0.00	23.50	1	2,387	0.04%
2018/05/29	0	0.00	8	23.87	23.90	-8	2,348	-0.34%
2018/05/28	1	23.95	0	0.00	23.95	1	2,352	0.04%
2018/05/25	1	23.95	0	0.00	23.95	1	2,352	0.04%
2018/05/24	1	23.95	4	23.80	23.95	-3	2,299	-0.13%
2018/05/23	1	23.75	0	0.00	23.75	1	2,277	0.04%
2018/05/21	3	23.77	0	0.00	23.80	3	2,281	0.13%
2018/05/18	1	23.50	0	0.00	23.50	1	2,279	0.04%
2018/05/17	0	0.00	6	23.49	23.40	-6	2,309	-0.26%
2018/05/16	0	0.00	10	23.40	23.40	-10	2,301	-0.43%
2018/05/15	2	23.50	2	23.53	23.40	0	2,352	0.00%
2018/05/14	0	0.00	32	23.17	23.35	-32	2,391	-1.34%
2018/05/10	10	22.40	0	0.00	22.30	10	2,311	0.43%
2018/05/07	10	22.40	0	0.00	22.40	10	2,311	0.43%
2018/05/04	0	0.00	3	22.42	22.45	-3	2,326	-0.13%
2018/04/30	0	0.00	4	22.75	22.80	-4	2,345	-0.17%
2018/04/27	4	22.58	0	0.00	22.70	4	2,323	0.17%
2018/04/24	2	22.60	0	0.00	22.55	2	2,338	0.09%
2018/04/20	10	23.00	0	0.00	23.05	10	2,366	0.42%
2018/04/17	10	23.10	4	23.20	23.20	6	2,387	0.25%
2018/04/12	0	0.00	4	22.80	22.85	-4	2,341	-0.17%
2018/04/03	0	0.00	148	22.37	22.45	-148	2,368	-6.25%	大賣/鉅額交易
2018/03/30	0	0.00	20	22.50	22.60	-20	2,416	-0.83%
2018/03/29	20	22.30	0	0.00	22.30	20	2,405	0.83%
2018/03/28	2	22.55	0	0.00	22.45	2	2,376	0.08%
2018/03/27	0	0.00	8	22.65	22.55	-8	2,382	-0.34%
2018/03/26	10	22.60	11	22.45	22.60	-1	2,378	-0.04%
2018/03/21	2	22.75	2	22.70	22.80	0	2,334	0.00%
2018/03/16	0	0.00	2	22.75	22.90	-2	2,383	-0.08%
2018/03/15	2	22.85	0	0.00	22.75	2	2,348	0.09%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/12	1	22.50	0	0.00	22.60	1	2,365	0.04%
2018/03/08	0	0.00	1.2	22.47	22.45	-1.2	2,379	-0.05%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/26	0	0.00	54.8	22.75	22.65	-54.8	2,444	-2.24%
2018/02/23	0	0.00	2	22.70	22.75	-2	2,439	-0.08%
2018/02/22	2	22.55	0	0.00	22.70	2	2,508	0.08%
2018/02/21	0	0.00	20	22.50	22.65	-20	2,568	-0.78%
2018/02/12	12	21.86	0	0.00	21.85	12	2,607	0.46%
2018/02/09	5	21.69	0	0.00	21.85	5	2,588	0.19%
2018/02/08	20	22.28	0	0.00	22.30	20	2,595	0.77%
2018/02/07	4	22.45	2	22.35	22.35	2	2,598	0.08%
2018/02/06	23	22.42	0	0.00	22.35	23	2,537	0.91%
2018/02/02	2	23.65	6	23.70	23.55	-4	2,438	-0.16%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/25	4	23.85	0	0.00	23.85	4	2,472	0.16%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/19	1	23.85	0	0.00	23.85	1	2,480	0.04%
2018/01/15	22	23.70	0	0.00	23.80	22	2,548	0.86%
2018/01/05	3	23.60	0	0.00	23.65	3	2,586	0.12%
2018/01/04	10	23.65	0	0.00	23.70	10	2,605	0.38%