台灣高鐵 (2633)-元大-敦南券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.85
漲跌
▲0.10
漲幅
+0.34%
成交量
2,388張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台灣高鐵 (2633)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	29.33	0	0.00	29.30	20	3,489	0.57%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/16	3	29.60	30	29.80	29.55	-27	3,313	-0.81%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/12	5	30.00	1	30.00	30.15	4	3,206	0.12%
2024/04/11	2	30.08	0	0.00	30.15	2	3,224	0.06%
2024/04/09	1	30.05	0	0.00	30.10	1	3,224	0.03%
2024/04/08	2	30.10	0	0.00	30.10	2	3,219	0.06%
2024/04/03	2	29.95	7	29.95	29.95	-5	3,240	-0.15%
2024/04/02	2	30.10	9	30.10	30.15	-7	3,267	-0.21%
2024/04/01	0	0.00	10	30.20	30.20	-10	3,275	-0.31%
2024/03/29	0	0.00	5	30.18	30.10	-5	3,279	-0.15%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/22	3	29.92	3	29.95	29.95	0	3,154	0.00%
2024/03/21	12	29.93	0	0.00	29.95	12	3,144	0.38%
2024/03/20	4	29.85	0	0.00	29.75	4	3,177	0.13%
2024/03/19	4	29.91	0	0.00	29.80	4	3,187	0.13%
2024/03/18	10	30.20	2	30.25	30.25	8	3,123	0.26%
2024/03/15	22	29.73	5	30.35	30.35	17	3,112	0.55%
2024/03/13	0	0.00	8	30.05	30.15	-8	2,907	-0.28%
2024/03/12	1	29.85	0	0.00	30.05	1	2,842	0.04%
2024/03/08	0	0.00	6	29.75	29.90	-6	2,815	-0.21%
2024/03/01	1	29.90	1	29.85	29.90	0	2,870	0.00%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	1	29.36	0	0.00	29.35	1	2,717	0.04%
2024/02/05	3	29.55	0	0.00	29.75	3	2,630	0.11%
2024/02/02	0	0.00	1	29.70	29.85	-1	2,619	-0.04%
2024/02/01	1	29.80	1	29.70	29.75	0	2,651	0.00%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/22	0	29.60	0	0.00	29.70	0	2,807	0.00%
2024/01/19	0.1	29.50	0	0.00	29.70	0.1	2,868	0.00%
2024/01/17	2.1	29.46	0	0.00	29.30	2.1	2,977	0.07%
2024/01/16	0	0.00	0.8	30.00	29.85	-0.8	2,909	-0.03%
2024/01/11	10	30.05	0	0.00	30.05	10	2,994	0.34%
2024/01/10	0.3	30.10	0	30.05	30.10	0.3	3,018	0.01%
2024/01/05	0	0.00	5	30.13	30.15	-5	3,060	-0.16%
2024/01/04	0	0.00	1	30.45	30.35	-1	3,048	-0.03%
2024/01/03	0	30.55	1	30.55	30.40	-1	3,105	-0.03%
2024/01/02	0	0.00	2	30.75	30.80	-2	3,088	-0.06%
2023/12/21	0	30.20	0	0.00	30.20	0	3,055	0.00%
2023/12/20	0	0.00	44	30.15	30.30	-44	3,053	-1.44%
2023/12/19	0	0.00	1.2	30.17	30.15	-1.2	3,049	-0.04%
2023/12/18	3	30.20	0	0.00	30.15	3	3,105	0.10%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	11	30.49	0	0.00	30.40	11	3,068	0.36%
2023/12/13	1	30.35	0.7	30.50	30.40	0.3	3,054	0.01%
2023/12/12	10	30.55	0.7	30.50	30.60	9.3	3,255	0.29%
2023/12/11	20	30.40	1.1	30.40	30.45	18.9	3,327	0.57%
2023/12/07	0	0.00	1	30.15	30.15	-1	3,341	-0.03%
2023/12/01	0	30.00	0	0.00	29.95	0	3,340	0.00%
2023/11/29	0	29.95	0	0.00	29.85	0	3,341	0.00%
2023/11/09	0	30.00	0	0.00	29.85	0	3,244	0.00%
2023/11/08	0.1	30.20	0	0.00	30.25	0.1	3,278	0.00%
2023/11/07	1	30.10	0	0.00	30.25	1	3,267	0.03%
2023/11/06	0	30.25	0	0.00	30.15	0	3,295	0.00%
2023/10/26	5	29.20	0	0.00	29.15	5	3,287	0.15%
2023/10/25	0	0.00	1	29.50	29.65	-1	3,193	-0.03%
2023/10/20	5	29.75	0	0.00	29.60	5	3,131	0.16%
2023/10/11	0	0.00	21	30.15	30.30	-21	3,146	-0.67%
2023/10/06	2	29.95	1	30.10	30.00	1	3,160	0.03%
2023/09/25	1	30.10	1	30.15	30.10	0	3,509	0.00%
2023/09/22	0	0.00	5	30.00	30.10	-5	3,581	-0.14%
2023/09/19	1	30.30	0	0.00	30.20	1	3,584	0.03%
2023/09/18	1	30.55	0.7	30.73	30.55	0.3	3,576	0.01%
2023/09/15	8	30.93	3.7	31.12	30.80	4.3	3,581	0.12%
2023/09/14	0	0.00	0.7	30.50	30.55	-0.7	3,402	-0.02%
2023/09/13	0	0.00	2.1	30.17	30.25	-2.1	3,336	-0.06%
2023/09/11	2.2	29.75	0	0.00	29.80	2.2	3,355	0.07%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/01	1	30.00	0	0.00	29.95	1	3,435	0.03%
2023/08/31	20	29.95	0	0.00	29.75	20	3,461	0.58%
2023/08/30	0	0.00	2	29.95	29.90	-2	3,408	-0.06%
2023/08/29	0	0.00	0.7	29.80	29.80	-0.7	3,453	-0.02%
2023/08/25	0	0.00	0.7	30.00	29.85	-0.7	3,678	-0.02%
2023/08/24	0	0.00	1.5	29.65	29.60	-1.5	3,689	-0.04%
2023/08/17	1	29.05	20	29.20	29.15	-19	4,006	-0.47%
2023/08/14	0	0.00	110	29.49	29.25	-110	4,345	-2.53%	大賣/鉅額交易
2023/08/11	3	29.85	0.1	30.00	29.80	2.9	4,642	0.06%
2023/08/10	2	29.65	0	0.00	29.70	2	4,863	0.04%
2023/08/04	0	0.00	0.2	30.10	29.80	-0.2	5,035	0.00%
2023/07/19	0	0.00	0.1	30.45	30.25	-0.1	4,985	0.00%
2023/07/17	0	0.00	10	30.15	30.15	-10	4,948	-0.20%
2023/07/13	0	0.00	40	30.59	30.25	-40	4,957	-0.81%
2023/07/07	0	0.00	18	31.15	31.05	-18	5,016	-0.36%
2023/07/06	5	31.76	1.7	32.04	31.55	3.3	4,966	0.07%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/30	12	32.08	0	0.00	32.15	12	4,865	0.25%
2023/06/29	15	32.19	0	0.00	32.10	15	4,832	0.31%
2023/06/28	30	32.25	0	0.00	32.15	30	4,837	0.62%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/19	4	32.36	10.3	32.55	32.35	-6.3	4,868	-0.13%
2023/06/16	5	32.40	0	0.00	32.45	5	4,855	0.10%
2023/06/15	10	32.40	0	0.00	32.50	10	4,829	0.21%
2023/06/14	1	32.40	1.4	32.54	32.35	-0.4	4,924	-0.01%
2023/06/12	1	32.65	1	32.65	32.50	0	4,936	0.00%
2023/06/09	0	0.00	5	32.75	32.90	-5	4,939	-0.10%
2023/06/08	3	32.72	2	32.65	32.70	1	4,955	0.02%
2023/06/07	1	32.90	1	32.90	33.00	0	5,038	0.00%
2023/06/06	5.1	32.95	0	0.00	33.00	5.1	5,064	0.10%
2023/06/05	7	32.90	3	32.87	32.80	4	5,112	0.08%
2023/06/02	0	0.00	0	32.80	33.00	0	5,175	0.00%
2023/05/31	1	32.40	1	32.65	32.55	0	5,290	0.00%
2023/05/30	0	0.00	1	32.75	32.75	-1	5,108	-0.02%
2023/05/29	0	0.00	3	32.35	32.40	-3	5,129	-0.06%
2023/05/26	1	32.80	5	32.60	32.60	-4	5,127	-0.08%
2023/05/24	0	0.00	4	33.06	33.20	-4	5,080	-0.08%
2023/05/23	4	33.00	14.1	33.04	33.30	-10.1	5,021	-0.20%
2023/05/22	1	32.95	15	32.82	32.95	-14	4,966	-0.28%
2023/05/19	4	32.59	5	32.60	32.60	-1	4,902	-0.02%
2023/05/18	7	32.91	2	33.05	32.70	5	4,814	0.10%
2023/05/17	24	32.98	5.7	32.81	33.30	18.3	4,601	0.40%
2023/05/16	16	32.18	4	32.29	32.25	12	4,258	0.28%
2023/05/15	13	31.88	5.7	31.77	31.80	7.3	4,032	0.18%
2023/05/12	0.1	30.85	0	0.00	30.90	0.1	3,819	0.00%
2023/05/10	1	30.70	0	0.00	30.95	1	3,817	0.03%
2023/05/09	0	0.00	0.5	31.20	31.15	-0.5	3,819	-0.01%
2023/05/08	0	0.00	1.2	31.25	31.25	-1.2	3,838	-0.03%
2023/05/05	1	31.05	0	0.00	31.00	1	3,838	0.03%
2023/05/02	0	0.00	2	31.10	31.20	-2	3,976	-0.05%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/19	0	0.00	0.1	30.80	30.75	-0.1	4,138	0.00%
2023/04/18	1	31.10	0.7	31.20	31.10	0.3	4,123	0.01%
2023/04/17	0.1	31.10	4	31.04	31.15	-3.9	4,101	-0.10%
2023/04/12	0	0.00	1	30.40	30.50	-1	3,876	-0.03%
2023/04/11	0	0.00	1	30.35	30.40	-1	3,856	-0.03%
2023/04/10	0	0.00	1.7	30.19	30.15	-1.7	3,798	-0.04%
2023/04/07	0	0.00	1	30.20	30.15	-1	3,806	-0.03%
2023/04/06	0	0.00	1	30.25	30.20	-1	3,799	-0.03%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0.1	30.10	0	0.00	30.15	0.1	3,775	0.00%
2023/03/23	1	29.75	10	29.90	30.00	-9	4,014	-0.22%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/20	2	29.60	0	0.00	29.50	2	4,093	0.05%
2023/03/10	2	29.88	34	29.96	29.90	-32	3,968	-0.81%
2023/03/09	0	0.00	10	30.40	30.35	-10	3,903	-0.26%
2023/03/08	1	30.40	0	0.00	30.50	1	3,970	0.03%
2023/03/07	13	30.35	0	0.00	30.35	13	3,919	0.33%
2023/03/06	5	29.83	25.4	29.96	30.05	-20.4	3,871	-0.53%
2023/03/03	1	29.35	0	0.00	29.45	1	3,761	0.03%
2023/03/02	9	29.20	0	0.00	29.35	9	3,760	0.24%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/23	30	29.25	0	0.00	29.25	30	3,633	0.83%
2023/02/21	0	0.00	10	29.25	29.25	-10	3,602	-0.28%
2023/02/20	0	0.00	9	29.20	29.30	-9	3,659	-0.25%
2023/02/16	0	0.00	10	29.05	29.00	-10	3,748	-0.27%
2023/02/15	0	0.00	1	29.20	28.95	-1	3,807	-0.03%
2023/02/14	12	29.08	0	0.00	29.00	12	3,792	0.32%
2023/02/07	2	29.05	0	0.00	28.90	2	3,793	0.05%
2023/02/06	0	0.00	1	29.35	29.10	-1	3,752	-0.03%
2023/02/03	0	0.00	0.7	29.30	29.35	-0.7	3,728	-0.02%
2023/02/01	0	0.00	10	29.35	29.35	-10	3,665	-0.27%
2023/01/30	2	29.10	0	0.00	29.20	2	3,560	0.06%
2023/01/16	0	0.00	5	28.90	28.95	-5	3,432	-0.15%
2023/01/11	0	0.00	1	29.05	28.90	-1	3,418	-0.03%
2023/01/09	0	0.00	3	29.10	29.20	-3	3,422	-0.09%
2023/01/05	0	0.00	2	28.75	28.85	-2	3,416	-0.06%
2022/12/26	0	0.00	0.7	29.00	29.00	-0.7	3,491	-0.02%
2022/12/21	20	28.65	0	0.00	28.75	20	3,619	0.55%
2022/12/19	142	29.40	1	29.50	29.05	141	3,608	3.91%	大買/鉅額交易
2022/12/16	0	0.00	9	29.10	29.45	-9	3,553	-0.25%
2022/12/13	0	0.00	2	28.50	28.45	-2	3,325	-0.06%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/05	1	28.80	0	0.00	28.65	1	3,377	0.03%
2022/12/01	1	28.60	0	0.00	28.65	1	3,334	0.03%
2022/11/25	1	28.35	0	0.00	28.55	1	3,126	0.03%
2022/11/11	1	28.10	0	0.00	28.20	1	2,955	0.03%
2022/11/10	0	0.00	2	28.00	27.90	-2	2,901	-0.07%
2022/11/04	0	0.00	1	27.55	27.80	-1	2,881	-0.03%
2022/10/19	0.5	28.10	0	0.00	27.55	0.5	2,947	0.02%
2022/10/13	2	27.78	0	0.00	27.60	2	2,913	0.07%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/26	1	28.00	0	0.00	27.90	1	3,288	0.03%
2022/09/21	2	28.95	0	0.00	28.80	2	3,324	0.06%
2022/09/20	1	28.80	0	0.00	28.95	1	3,301	0.03%
2022/09/13	2	29.05	0	0.00	29.20	2	3,195	0.06%
2022/09/07	0	0.00	2	28.25	28.45	-2	3,213	-0.06%
2022/09/05	0	0.00	2	28.55	28.40	-2	3,210	-0.06%
2022/08/12	1.2	28.87	0	0.00	28.85	1.2	3,616	0.03%
2022/08/11	0	0.00	6	28.85	28.95	-6	3,650	-0.16%
2022/08/08	0.5	28.90	0	0.00	28.75	0.5	3,734	0.01%
2022/08/05	0	0.00	1	28.95	28.90	-1	3,775	-0.03%
2022/08/04	0	0.00	1	28.50	28.45	-1	3,853	-0.03%
2022/08/02	3	28.83	2	29.00	28.95	1	3,908	0.03%
2022/07/29	0	0.00	1	29.10	29.25	-1	3,954	-0.03%
2022/07/28	1	29.00	0	0.00	29.15	1	3,950	0.03%
2022/07/25	0.4	29.15	0	0.00	29.30	0.4	3,988	0.01%
2022/07/19	1	29.25	0	0.00	29.35	1	4,022	0.02%
2022/07/18	2	29.18	4	29.30	29.45	-2	3,999	-0.05%
2022/07/15	2	29.20	2	29.40	29.30	0	3,957	0.00%
2022/07/14	0	0.00	2	29.23	29.30	-2	3,930	-0.05%
2022/07/13	1	28.85	3	28.78	28.90	-2	3,759	-0.05%
2022/07/12	3	28.50	0	0.00	28.65	3	3,668	0.08%
2022/07/11	1	28.35	6	28.51	28.55	-5	3,618	-0.14%
2022/07/08	0	0.00	1	28.50	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	1	28.00	28.10	-1	3,567	-0.03%
2022/06/30	0	0.00	1	28.20	28.05	-1	3,563	-0.03%
2022/06/29	0	0.00	1.5	28.33	28.45	-1.5	3,525	-0.04%
2022/05/19	10	27.20	0	0.00	27.55	10	3,589	0.28%
2022/05/16	0	0.00	3.1	27.00	27.10	-3.1	3,691	-0.08%
2022/05/13	3	26.70	0	0.00	26.75	3	3,681	0.08%
2022/05/12	2	26.40	0	0.00	26.30	2	3,646	0.05%
2022/05/09	0	0.00	0.1	27.65	27.25	-0.1	3,507	0.00%
2022/05/06	5	27.75	37.1	27.70	27.70	-32.1	3,499	-0.92%
2022/05/05	16	28.00	0	0.00	28.00	16	3,529	0.45%
2022/05/04	6	28.00	0	0.00	27.95	6	3,547	0.17%
2022/05/03	0	0.00	5	28.00	27.85	-5	3,652	-0.14%
2022/04/29	18	28.01	5	28.05	28.00	13	3,684	0.35%
2022/04/27	1	28.00	52	28.01	28.00	-51	3,740	-1.36%
2022/04/26	10.1	28.20	0	0.00	28.25	10.1	3,831	0.26%
2022/04/25	7.1	28.18	0	0.00	28.20	7.1	3,857	0.18%
2022/04/22	13	28.26	0	0.00	28.55	13	3,853	0.34%
2022/04/21	19	28.44	0	0.00	28.45	19	3,843	0.49%
2022/04/20	18	28.35	0	0.00	28.55	18	3,846	0.47%
2022/04/14	0	0.00	2	28.60	28.65	-2	3,841	-0.05%
2022/04/13	0.1	28.60	1	28.55	28.65	-0.9	3,838	-0.02%
2022/04/08	12	28.48	0	0.00	28.40	12	3,767	0.32%
2022/03/25	2	28.80	0	0.00	28.80	2	3,696	0.05%
2022/03/24	0	0.00	8	29.00	29.00	-8	3,703	-0.22%
2022/03/11	1	28.45	0	0.00	28.40	1	3,919	0.03%
2022/03/08	0	0.00	1	28.35	28.05	-1	4,013	-0.02%
2022/03/07	0	0.00	13	28.64	28.50	-13	3,964	-0.33%
2022/03/02	1	29.35	0	0.00	29.55	1	4,289	0.02%
2022/03/01	10	29.48	10	29.50	29.50	0	4,511	0.00%
2022/02/25	7	28.95	7	28.90	29.55	0	4,548	0.00%
2022/02/18	0	0.00	5	29.53	29.45	-5	4,726	-0.11%
2022/02/17	0	0.00	3	29.50	29.50	-3	4,710	-0.06%
2022/02/15	0	0.00	2	29.03	29.00	-2	4,604	-0.04%
2022/02/11	0	0.00	6	29.11	29.15	-6	4,616	-0.13%
2022/02/08	0.1	28.65	0	0.00	28.60	0.1	4,712	0.00%
2022/02/07	3	28.27	0	0.00	28.40	3	4,703	0.06%
2022/01/25	5	28.10	10	28.15	28.15	-5	4,681	-0.11%
2022/01/24	1	28.20	44	28.25	28.45	-43	4,593	-0.94%
2022/01/21	2	28.45	7	28.69	28.55	-5	4,594	-0.11%
2022/01/20	8	28.90	0	0.00	28.85	8	4,513	0.18%
2022/01/19	5	28.80	0	0.00	28.80	5	4,486	0.11%
2022/01/18	3	29.10	0	0.00	29.15	3	4,364	0.07%
2022/01/14	0	0.00	6	29.23	29.25	-6	4,292	-0.14%
2022/01/12	1	29.20	3	29.35	29.35	-2	4,298	-0.05%
2022/01/10	0	0.00	2	29.23	29.20	-2	4,374	-0.05%
2022/01/06	0	0.00	1	29.35	29.40	-1	4,408	-0.02%
2022/01/04	2	29.25	0	0.00	29.35	2	4,457	0.04%
2021/12/28	1	29.60	2	29.60	29.60	-1	4,531	-0.02%
2021/12/27	2	29.35	0	0.00	29.45	2	4,559	0.04%
2021/12/17	1	29.35	0	0.00	29.15	1	4,654	0.02%
2021/12/16	3	29.40	1	29.30	29.45	2	4,569	0.04%
2021/12/14	4	29.35	0	0.00	29.30	4	4,733	0.08%
2021/12/13	1	29.75	0	0.00	29.50	1	4,694	0.02%
2021/12/10	1	29.75	0.1	29.80	29.75	1	4,656	0.02%
2021/12/09	2	29.88	15	29.90	29.90	-13	4,645	-0.28%
2021/12/08	0	0.00	26	29.68	29.75	-26	4,602	-0.56%
2021/12/07	1	29.45	1	29.65	29.65	0	4,572	0.00%
2021/12/06	1	29.50	17	29.46	29.55	-16	4,555	-0.35%
2021/12/03	6	29.71	25	29.71	29.65	-19	4,539	-0.42%
2021/12/02	1	29.60	1	29.85	29.90	0	4,519	0.00%
2021/12/01	5	29.75	0	0.00	29.90	5	4,464	0.11%
2021/11/29	21	29.70	35	29.54	29.50	-14	4,170	-0.34%
2021/11/26	28	30.14	55	30.01	30.05	-27	4,078	-0.66%
2021/11/25	17	30.15	2	30.50	30.60	15	3,994	0.38%
2021/11/24	76	29.92	0	0.00	29.95	76	3,739	2.03%
2021/11/23	1	29.65	0	0.00	29.60	1	3,665	0.03%
2021/11/22	1	29.55	0	0.00	29.70	1	3,635	0.03%
2021/11/19	3	29.47	1	29.65	29.40	2	3,579	0.06%
2021/11/18	4	29.20	0	0.00	29.35	4	3,531	0.11%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/10	2	29.25	9	29.25	29.25	-7	3,582	-0.20%
2021/11/09	9	29.29	0	0.00	29.35	9	3,603	0.25%
2021/11/05	0	0.00	2	28.90	29.05	-2	3,502	-0.06%
2021/11/04	1	28.90	0	0.00	29.00	1	3,519	0.03%
2021/11/03	1	28.95	3	29.00	29.00	-2	3,500	-0.06%
2021/11/02	14	29.00	12	28.95	28.95	2	3,476	0.06%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/28	0	0.00	1	29.05	29.05	-1	3,380	-0.03%
2021/10/22	2	29.30	0	0.00	29.30	2	3,456	0.06%
2021/10/19	9	29.41	0	0.00	29.35	9	3,699	0.24%
2021/10/18	8	29.45	8	29.35	29.30	0	3,686	0.00%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/13	2	28.90	0	0.00	28.85	2	3,701	0.05%
2021/10/08	0	0.00	0	29.25	29.10	0	3,685	0.00%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	0	0.00	1	29.05	29.00	-1	3,641	-0.03%
2021/10/01	2	29.10	0	0.00	29.20	2	3,611	0.06%
2021/09/30	0	29.61	1	29.60	29.60	-1	3,587	-0.03%
2021/09/29	0	29.65	0	0.00	29.60	0	3,609	0.00%
2021/09/28	0	0.00	5	29.80	29.90	-5	3,602	-0.14%
2021/09/22	2	29.00	0	0.00	29.35	2	3,673	0.05%
2021/09/17	0	0.00	1	29.90	29.20	-1	3,572	-0.03%
2021/09/15	1	29.85	1	29.95	30.00	0	3,484	0.00%
2021/09/14	0	0.00	1	29.95	29.90	-1	3,537	-0.03%
2021/09/10	0	0.00	1	29.65	29.75	-1	3,691	-0.03%
2021/09/09	0	0.00	1	29.45	29.40	-1	3,982	-0.03%
2021/09/03	0	0.00	9	30.00	30.05	-9	4,038	-0.22%
2021/09/01	0	0.00	3	30.13	30.15	-3	4,071	-0.07%
2021/08/31	0	0.00	10	30.00	30.20	-10	4,111	-0.24%
2021/08/30	0	0.00	10	29.98	30.00	-10	4,102	-0.24%
2021/08/27	0	0.00	11	29.80	29.90	-11	4,114	-0.27%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	4	29.68	29.80	-4	4,251	-0.09%
2021/08/20	0	0.00	2	28.80	28.80	-2	4,336	-0.05%
2021/08/19	0	0.00	1	28.90	29.05	-1	4,446	-0.02%
2021/08/18	3	29.15	0	0.00	29.30	3	4,412	0.07%
2021/08/17	1	29.00	2	29.10	29.10	-1	4,386	-0.02%
2021/08/16	0	0.00	5	29.18	29.10	-5	4,374	-0.11%
2021/08/13	8	29.94	5	29.92	30.00	3	4,365	0.07%
2021/08/11	0	0.00	2	30.00	29.95	-2	4,420	-0.05%
2021/08/10	1	29.95	1	29.95	29.95	0	4,522	0.00%
2021/08/09	11	30.04	0	0.00	30.10	11	4,708	0.23%
2021/08/06	1	30.25	1	30.25	30.25	0	4,778	0.00%
2021/08/05	0	0.00	2	30.35	30.45	-2	4,968	-0.04%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/08/02	0.4	30.25	0	0.00	30.35	0.4	5,501	0.01%
2021/07/30	6	30.15	0	0.00	30.35	6	5,530	0.11%
2021/07/29	0	0.00	1.1	30.22	30.40	-1.1	5,575	-0.02%
2021/07/28	2	29.85	0.1	30.05	29.90	1.9	5,600	0.03%
2021/07/27	1.1	30.11	0	0.00	30.15	1.1	5,673	0.02%
2021/07/26	3.1	30.53	0	0.00	30.55	3.1	5,761	0.05%
2021/07/23	2	30.70	10.3	30.52	30.90	-8.3	5,757	-0.14%
2021/07/22	2	30.03	2	30.10	30.10	0	5,656	0.00%
2021/07/21	1	29.90	5	29.80	29.85	-4	5,693	-0.07%
2021/07/20	8	29.98	2	30.05	29.95	6	5,753	0.10%
2021/07/19	0	0.00	1	29.90	30.15	-1	5,792	-0.02%
2021/07/16	0	0.00	1	29.90	29.90	-1	5,893	-0.02%
2021/07/14	4	29.75	0	0.00	29.70	4	6,122	0.07%
2021/07/13	3	29.75	0	0.00	29.80	3	6,243	0.05%
2021/07/09	1	29.70	4	29.75	29.85	-3	6,341	-0.05%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/06	2	30.05	1	30.00	29.95	1	6,432	0.02%
2021/06/29	0	0.00	1	29.90	30.00	-1	6,648	-0.02%
2021/06/25	2	30.00	0	0.00	30.05	2	6,797	0.03%
2021/06/23	0	0.00	4	29.90	30.00	-4	6,835	-0.06%
2021/06/22	2	29.70	0	0.00	29.70	2	6,812	0.03%
2021/06/21	5	29.49	0	0.00	29.45	5	6,801	0.07%
2021/06/18	3	29.20	0	0.00	29.00	3	6,780	0.04%
2021/06/16	1	29.65	0	0.00	29.55	1	6,722	0.01%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0	0.00	3	29.15	29.20	-3	6,996	-0.04%
2021/06/03	20	30.03	0	0.00	30.15	20	7,030	0.28%
2021/06/02	1	30.10	0	0.00	30.20	1	7,036	0.01%
2021/06/01	0	0.00	1	29.60	29.95	-1	7,048	-0.01%
2021/05/31	5	29.00	0	0.00	29.45	5	7,120	0.07%
2021/05/28	6.1	28.94	0	0.00	28.90	6.1	7,173	0.09%
2021/05/27	8	28.30	0	0.00	29.25	8	7,192	0.11%
2021/05/21	1	28.10	0	0.00	28.10	1	7,633	0.01%
2021/05/20	0.3	28.27	0	0.00	28.15	0.3	7,651	0.00%
2021/05/19	5	28.40	0	0.00	28.50	5	7,659	0.07%
2021/05/18	15	27.85	0	0.00	27.85	15	7,698	0.19%
2021/05/17	0	0.00	9	27.09	27.00	-9	7,688	-0.12%
2021/05/14	11	28.66	0	0.00	28.85	11	7,554	0.15%
2021/05/13	1	28.10	1	28.15	28.30	0	7,532	0.00%
2021/05/12	3	29.47	36	28.93	28.65	-33	7,417	-0.44%
2021/05/11	4	30.39	0	0.00	30.10	4	7,151	0.06%
2021/05/10	0	0.00	5	31.10	31.25	-5	7,034	-0.07%
2021/05/07	0	0.00	6	30.69	31.00	-6	7,155	-0.08%
2021/05/05	1	30.45	0	0.00	30.55	1	7,199	0.01%
2021/05/04	1	30.20	2	30.25	30.35	-1	7,239	-0.01%
2021/05/03	2	30.90	2	30.85	30.75	0	7,182	0.00%
2021/04/29	11	31.45	0	0.00	31.45	11	7,163	0.15%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	4	31.25	0	0.00	31.35	4	7,400	0.05%
2021/04/26	6	31.25	1	31.30	31.35	5	7,451	0.07%
2021/04/23	0	0.00	1	31.10	31.20	-1	7,490	-0.01%
2021/04/22	0.1	31.30	5.1	31.40	31.25	-5	7,521	-0.07%
2021/04/21	6	31.40	0.1	31.50	31.35	5.9	7,460	0.08%
2021/04/20	0	0.00	4.2	31.49	31.55	-4.2	7,485	-0.06%
2021/04/19	0	0.00	10.2	31.03	31.25	-10.2	7,449	-0.14%
2021/04/16	1	30.70	0.3	30.77	30.90	0.8	7,421	0.01%
2021/04/15	2	30.58	0	0.00	30.60	2	7,513	0.03%
2021/04/14	2.1	30.65	1	30.70	30.65	1.1	7,534	0.01%
2021/04/13	1	30.70	0	0.00	30.70	1	7,633	0.01%
2021/04/12	7	30.77	0	0.00	30.85	7	7,651	0.09%
2021/04/09	0	0.00	2	30.88	30.90	-2	7,706	-0.03%
2021/04/07	0	0.00	1	30.90	31.00	-1	7,769	-0.01%
2021/04/06	5	31.25	5	30.85	30.85	0	7,797	0.00%
2021/04/01	1.2	31.11	0	0.00	31.10	1.2	7,933	0.01%
2021/03/31	9	31.44	2	31.43	31.45	7	7,876	0.09%
2021/03/30	1	30.90	5	30.89	31.00	-4	7,810	-0.05%
2021/03/29	6	30.69	0	30.73	30.85	6	7,880	0.08%
2021/03/26	1.2	30.56	0	0.00	30.50	1.2	7,962	0.01%
2021/03/25	0.3	30.63	2	30.50	30.60	-1.8	8,025	-0.02%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	0.2	30.75	0	0.00	30.55	0.2	8,033	0.00%
2021/03/22	0.2	30.90	0	0.00	30.75	0.2	8,075	0.00%
2021/03/19	1	30.50	0	0.00	31.20	1	8,107	0.01%
2021/03/17	0	0.00	3	30.50	30.50	-3	7,980	-0.04%
2021/03/15	4	30.68	0	0.00	30.70	4	8,046	0.05%
2021/03/12	2	30.75	0	0.00	30.80	2	8,125	0.02%
2021/03/10	3	30.65	0	0.00	30.75	3	8,288	0.04%
2021/03/09	0	0.00	0.1	30.80	30.75	-0.1	8,363	0.00%
2021/03/05	1	30.20	0	0.00	30.60	1	8,433	0.01%
2021/03/04	8	30.44	0	0.00	30.40	8	8,620	0.09%
2021/03/03	1	30.80	2.1	30.88	31.00	-1.1	8,552	-0.01%
2021/03/02	2	30.55	2	30.70	30.50	0	8,487	0.00%
2021/02/26	10	30.38	0	0.00	30.15	10	8,495	0.12%
2021/02/25	3	30.85	2	30.98	31.00	1	8,286	0.01%
2021/02/24	3	30.68	0	0.00	30.65	3	8,213	0.04%
2021/02/23	0	0.00	12	30.54	30.70	-12	8,214	-0.15%
2021/02/22	0	0.00	6	30.15	30.05	-6	8,151	-0.07%
2021/02/19	0	0.00	1	29.80	30.00	-1	8,149	-0.01%
2021/02/18	6	29.95	0	0.00	29.85	6	8,177	0.07%
2021/02/17	1	29.55	0	0.00	29.80	1	8,166	0.01%
2021/02/05	1	29.35	0	0.00	29.40	1	8,095	0.01%
2021/02/04	1	28.90	4	29.10	29.20	-3	8,069	-0.04%
2021/02/02	1	28.70	1	28.75	29.15	0	8,300	0.00%
2021/02/01	6	28.83	0	0.00	28.80	6	8,314	0.07%
2021/01/29	5	28.97	0	0.00	28.90	5	8,297	0.06%
2021/01/28	1	29.10	0	0.00	29.05	1	8,163	0.01%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	1	28.90	0	0.00	29.20	1	7,998	0.01%
2021/01/22	2	29.05	0	0.00	29.15	2	7,970	0.03%
2021/01/21	2.1	29.35	0	0.00	29.10	2.1	7,896	0.03%
2021/01/20	12	29.41	36	29.83	29.05	-24	7,834	-0.31%
2021/01/19	3	29.95	1	30.00	30.00	2	7,606	0.03%
2021/01/18	3	30.00	2	30.10	30.05	1	7,515	0.01%
2021/01/15	9.1	30.31	8	30.25	30.30	1.1	7,417	0.02%
2021/01/14	0	0.00	2	30.68	30.60	-2	7,333	-0.03%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	1	30.45	0	0.00	30.65	1	7,175	0.01%
2021/01/11	0	0.00	6	30.55	30.70	-6	7,046	-0.09%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/07	2	30.73	1	30.75	30.75	1	6,847	0.01%
2021/01/06	4	30.55	1	30.65	30.55	3	6,764	0.04%
2021/01/04	2	31.35	3	31.10	31.10	-1	6,574	-0.02%
2020/12/30	0	0.00	2	31.30	31.40	-2	6,357	-0.03%
2020/12/29	0	0.00	7	31.29	31.30	-7	6,295	-0.11%
2020/12/28	6	31.62	1	31.80	31.30	5	6,252	0.08%
2020/12/23	2	30.35	0	0.00	30.55	2	6,010	0.03%
2020/12/22	0	0.00	30	30.75	30.50	-30	5,905	-0.51%
2020/12/21	35	31.08	0	0.00	31.20	35	5,914	0.59%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/16	3	30.70	0	0.00	30.70	3	5,759	0.05%
2020/12/15	3	30.58	2	30.40	30.40	1	5,726	0.02%
2020/12/14	1	30.85	0	0.00	30.80	1	5,622	0.02%
2020/12/11	2	30.85	0	0.00	30.75	2	5,561	0.04%
2020/12/10	2	30.83	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	4	30.98	1	31.00	30.95	3	5,338	0.06%
2020/12/07	1	31.20	0	0.00	31.25	1	5,214	0.02%
2020/12/04	3	31.63	0	0.00	31.60	3	5,173	0.06%
2020/12/02	3	31.08	1	31.00	31.05	2	4,954	0.04%
2020/12/01	0	0.00	1	31.10	31.10	-1	4,894	-0.02%
2020/11/30	3	31.18	1	31.00	31.45	2	4,828	0.04%
2020/11/26	0	0.00	2	31.15	31.20	-2	4,538	-0.04%
2020/11/25	2	31.25	15	31.50	31.30	-13	4,576	-0.28%
2020/11/23	11	31.45	0	0.00	31.40	11	4,451	0.25%
2020/11/19	8	31.61	0	0.00	31.45	8	4,340	0.18%
2020/11/17	1	31.45	0	0.00	31.55	1	4,224	0.02%
2020/11/16	3	31.75	0	0.00	31.65	3	4,265	0.07%
2020/11/13	0	0.00	4	31.20	31.30	-4	4,215	-0.09%
2020/11/12	1	31.50	0	0.00	31.45	1	4,230	0.02%
2020/11/11	1	31.65	5	31.75	31.70	-4	4,260	-0.09%
2020/11/10	0	0.00	5	31.62	31.60	-5	4,349	-0.11%
2020/11/09	1.6	30.82	3	30.70	30.80	-1.4	4,129	-0.03%
2020/11/05	0	0.00	1	30.25	30.20	-1	4,152	-0.02%
2020/11/03	1	30.35	4	30.38	30.30	-3	4,264	-0.07%
2020/11/02	0.1	30.35	0	0.00	30.25	0.1	4,339	0.00%
2020/10/30	2	30.05	2	30.10	30.25	0	4,412	0.00%
2020/10/28	0	0.00	30	30.45	30.50	-30	4,456	-0.67%
2020/10/27	10	30.95	10	30.75	30.80	0	4,523	0.00%
2020/10/26	0	0.00	23	30.90	30.90	-23	4,566	-0.50%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/21	23.5	30.65	0	0.00	30.55	23.5	4,761	0.49%
2020/10/20	0	0.00	20	30.60	30.55	-20	4,761	-0.42%
2020/10/16	2	30.75	0	0.00	30.65	2	4,774	0.04%
2020/10/14	0	0.00	10	31.15	31.20	-10	4,758	-0.21%
2020/10/13	0	0.00	10	30.85	30.85	-10	4,789	-0.21%
2020/10/08	4	31.23	50	31.20	31.25	-46	4,958	-0.93%
2020/10/06	33	31.57	0	0.00	31.60	33	5,148	0.64%
2020/10/05	1	31.75	0	0.00	31.55	1	5,241	0.02%
2020/09/30	0	0.00	2	31.65	31.65	-2	5,360	-0.04%
2020/09/29	1	31.50	0	0.00	31.40	1	5,471	0.02%
2020/09/28	10	31.36	0	0.00	31.35	10	5,586	0.18%
2020/09/25	2	30.65	0	0.00	30.75	2	5,650	0.04%
2020/09/24	1	30.50	0	0.00	30.35	1	5,649	0.02%
2020/09/23	5	31.65	0	0.00	31.55	5	5,589	0.09%
2020/09/18	0	0.00	5	31.75	32.00	-5	5,704	-0.09%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	30	32.25	32.20	-30	6,352	-0.47%
2020/09/09	31	32.04	0	0.00	32.15	31	6,405	0.48%
2020/09/08	1	32.40	25	32.50	32.40	-24	6,434	-0.37%
2020/08/27	0	0.00	2	32.50	32.60	-2	7,065	-0.03%
2020/08/25	0	0.00	6	32.93	33.00	-6	7,334	-0.08%
2020/08/24	3	32.38	0	0.00	32.35	3	7,559	0.04%
2020/08/21	32	32.60	7	32.69	32.60	25	7,857	0.32%
2020/08/20	5	32.63	0	0.00	32.35	5	8,286	0.06%
2020/08/19	0	0.00	6	33.33	33.20	-6	8,499	-0.07%
2020/08/18	2	33.45	1	33.60	33.45	1	8,829	0.01%
2020/08/14	59	33.84	5	33.77	33.95	54	9,002	0.60%
2020/08/13	1	32.60	0	0.00	32.70	1	8,977	0.01%
2020/08/12	0	0.00	2	32.28	32.25	-2	9,114	-0.02%
2020/08/11	1	32.25	10	32.20	32.20	-9	9,109	-0.10%
2020/08/07	6	32.63	0	0.00	32.45	6	9,038	0.07%
2020/08/06	1	33.00	0	0.00	33.00	1	8,906	0.01%
2020/08/05	2	33.48	0	0.00	33.30	2	8,831	0.02%
2020/08/04	1	33.10	0	0.00	33.30	1	8,797	0.01%
2020/08/03	1	33.00	0	0.00	32.95	1	8,789	0.01%
2020/07/31	6	33.38	0	0.00	33.30	6	8,736	0.07%
2020/07/30	1	33.65	0	0.00	33.35	1	8,663	0.01%
2020/07/29	2	33.85	0	0.00	33.55	2	8,611	0.02%
2020/07/28	4	33.58	0	0.00	33.80	4	8,578	0.05%
2020/07/27	7	34.09	0	0.00	34.05	7	8,606	0.08%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	0	0.00	2	34.65	34.80	-2	8,675	-0.02%
2020/07/20	1	34.75	0	0.00	34.90	1	8,684	0.01%
2020/07/17	1	35.10	5	34.95	35.00	-4	8,719	-0.05%
2020/07/16	3	34.92	0	0.00	34.80	3	8,743	0.03%
2020/07/15	3	35.72	0	0.00	35.25	3	8,686	0.03%
2020/07/14	3	34.72	0	0.00	34.70	3	8,641	0.03%
2020/07/13	7	35.11	1	35.15	35.20	6	8,580	0.07%
2020/07/10	3	35.53	0	0.00	35.40	3	8,536	0.04%
2020/07/09	2	36.20	8	36.12	36.05	-6	8,495	-0.07%
2020/07/07	6	36.99	10	37.15	37.15	-4	8,331	-0.05%
2020/07/06	7	37.14	0	0.00	37.15	7	8,400	0.08%
2020/06/29	2	36.45	0	0.00	36.50	2	8,476	0.02%
2020/06/24	2	36.78	0	0.00	36.85	2	8,512	0.02%
2020/06/23	0	0.00	2	36.38	36.55	-2	8,468	-0.02%
2020/06/22	1	36.15	2	36.18	36.15	-1	8,436	-0.01%
2020/06/19	5	36.73	1	36.90	36.50	4	8,394	0.05%
2020/06/18	0	0.00	2	36.90	36.80	-2	8,374	-0.02%
2020/06/17	1	37.20	0	0.00	37.20	1	8,354	0.01%
2020/06/15	0	0.00	1	37.30	37.05	-1	8,556	-0.01%
2020/06/12	0	0.00	1	37.50	37.50	-1	8,674	-0.01%
2020/06/11	3	38.30	0.6	38.05	38.00	2.4	8,813	0.03%
2020/06/10	4	38.49	0	38.65	38.50	4	8,780	0.05%
2020/06/09	0	0.00	2	38.40	38.50	-2	9,065	-0.02%
2020/06/08	5	38.70	2	38.88	38.75	3	9,199	0.03%
2020/06/05	12	38.36	0	0.00	38.65	12	9,102	0.13%
2020/06/04	1	38.65	1	38.35	38.40	0	9,142	0.00%
2020/06/03	1	38.30	11	38.39	38.40	-10	9,192	-0.11%
2020/06/01	1	38.45	0	0.00	38.30	1	9,129	0.01%
2020/05/29	13	38.16	2	37.80	37.70	11	9,010	0.12%
2020/05/28	3	39.35	213	38.66	38.45	-210	8,816	-2.38%	大賣/鉅額交易
2020/05/27	10	39.48	20	39.50	39.30	-10	8,620	-0.12%
2020/05/26	0	0.00	4	38.06	38.25	-4	8,258	-0.05%
2020/05/25	0	0.00	13.1	37.15	37.30	-13.1	8,000	-0.16%
2020/05/21	105	35.98	10	35.93	36.10	95	7,691	1.24%	大買/
2020/05/20	121.1	35.06	12	35.10	35.10	109.1	7,521	1.45%	大買/鉅額交易
2020/05/19	2	34.60	0	0.00	34.55	2	7,388	0.03%
2020/05/15	1	33.55	0	0.00	33.50	1	7,222	0.01%
2020/05/14	1	33.85	31	33.70	33.60	-30	7,235	-0.41%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/12	20	33.50	7	33.55	33.40	13	7,238	0.18%
2020/05/11	0	0.00	1	34.20	33.85	-1	7,256	-0.01%
2020/05/08	0	0.00	17	33.60	33.50	-17	7,211	-0.24%
2020/05/07	10	33.30	0	0.00	33.45	10	7,261	0.14%
2020/05/06	10	33.40	3	33.45	33.40	7	7,249	0.10%
2020/05/04	0	0.00	10	33.35	33.45	-10	7,260	-0.14%
2020/04/30	2	34.28	25	34.60	34.10	-23	7,241	-0.32%
2020/04/29	0	0.00	5	34.05	34.00	-5	7,203	-0.07%
2020/04/28	10	32.93	0	0.00	33.05	10	7,169	0.14%
2020/04/22	5	31.00	0	0.00	31.60	5	7,357	0.07%
2020/04/21	21	31.95	5	31.50	31.50	16	7,353	0.22%
2020/04/20	0	0.00	5	32.25	32.35	-5	7,329	-0.07%
2020/04/17	2	32.43	0	0.00	32.25	2	7,385	0.03%
2020/04/16	10	32.18	2	32.25	32.15	8	7,387	0.11%
2020/04/15	8	32.00	4	32.31	32.45	4	7,373	0.05%
2020/04/14	8	31.68	0	0.00	31.85	8	7,344	0.11%
2020/04/13	1	31.20	2	31.10	31.05	-1	7,312	-0.01%
2020/04/10	1	31.55	0	0.00	31.65	1	7,340	0.01%
2020/04/09	14	31.27	5	31.40	31.65	9	7,379	0.12%
2020/04/07	1	29.00	0	0.00	28.85	1	7,087	0.01%
2020/04/06	1	28.25	0	0.00	28.40	1	7,010	0.01%
2020/03/31	1.2	28.77	1.2	29.03	28.75	0	7,040	0.00%
2020/03/27	1	29.55	0	0.00	29.45	1	7,307	0.01%
2020/03/26	0	0.00	2	29.53	29.40	-2	7,663	-0.03%
2020/03/25	1	29.70	3	29.73	29.55	-2	7,874	-0.03%
2020/03/24	1	29.00	0	0.00	28.90	1	7,785	0.01%
2020/03/20	4	27.54	2	27.90	27.55	2	7,571	0.03%
2020/03/19	3	26.72	6	27.00	27.05	-3	7,399	-0.04%
2020/03/18	3	27.92	5	28.10	27.80	-2	7,203	-0.03%
2020/03/17	0	0.00	3	28.75	28.40	-3	7,053	-0.04%
2020/03/16	1	29.90	0	0.00	29.60	1	6,780	0.01%
2020/03/13	2	28.65	0	0.00	29.70	2	6,662	0.03%
2020/03/12	3	31.63	0	0.00	31.10	3	6,318	0.05%
2020/03/11	1	32.55	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.40	11	32.13	32.65	-10	5,987	-0.17%
2020/03/09	5	33.11	0	0.00	33.00	5	5,850	0.09%
2020/03/05	1	34.10	0	0.00	34.35	1	5,609	0.02%
2020/03/04	5	33.81	2	34.00	34.25	3	5,566	0.05%
2020/03/03	2	33.75	0	0.00	33.65	2	5,480	0.04%
2020/03/02	1	33.70	10	33.70	33.70	-9	5,379	-0.17%
2020/02/27	2	34.43	4	34.50	34.50	-2	5,370	-0.04%
2020/02/26	1	34.60	0	0.00	34.55	1	5,273	0.02%
2020/02/24	0	0.00	7	35.10	35.10	-7	5,187	-0.13%
2020/02/21	1	35.40	0	0.00	35.50	1	5,102	0.02%
2020/02/20	10	35.61	0	0.00	35.55	10	5,059	0.20%
2020/02/19	0	0.00	9	36.04	36.05	-9	5,028	-0.18%
2020/02/18	4	35.45	0	0.00	35.65	4	5,034	0.08%
2020/02/17	1	35.80	0	0.00	35.60	1	5,032	0.02%
2020/02/13	0	0.00	1	36.00	36.00	-1	5,108	-0.02%
2020/02/12	0	0.00	4	36.10	36.00	-4	5,116	-0.08%
2020/02/11	2	36.05	0	0.00	35.90	2	5,100	0.04%
2020/02/10	4	35.60	1	36.25	35.80	3	5,115	0.06%
2020/02/06	1	36.55	0	0.00	36.55	1	5,057	0.02%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/04	1	36.30	0	0.00	36.20	1	5,041	0.02%
2020/02/03	1	35.55	0	0.00	35.55	1	5,036	0.02%
2020/01/31	6	36.20	4.5	36.28	36.15	1.5	4,993	0.03%
2020/01/30	1	36.20	15	36.60	36.05	-14	4,953	-0.28%
2020/01/17	0	0.00	10	38.85	39.00	-10	4,737	-0.21%
2020/01/16	2	38.80	0	0.00	38.80	2	4,719	0.04%
2020/01/15	2	38.95	0	0.00	38.55	2	4,738	0.04%
2020/01/14	7	38.91	30	38.80	38.80	-23	4,733	-0.49%
2020/01/13	5	38.77	7	38.90	38.80	-2	4,708	-0.04%
2020/01/10	2	38.60	0	0.00	38.25	2	4,654	0.04%
2020/01/09	32	38.15	2	38.13	38.15	30	4,598	0.65%
2020/01/08	1	37.65	10	37.65	37.50	-9	4,609	-0.20%
2020/01/07	10	38.09	5	38.00	37.90	5	4,575	0.11%
2020/01/06	1	38.25	11	37.95	37.90	-10	4,573	-0.22%
2020/01/03	12	39.06	6	38.62	38.85	6	4,539	0.13%
2020/01/02	2	38.25	10	38.30	38.25	-8	4,493	-0.18%
2019/12/31	0	0.00	1	38.40	38.40	-1	4,541	-0.02%
2019/12/27	5	38.70	0	0.00	38.60	5	4,795	0.10%
2019/12/26	3	38.60	0	0.00	38.45	3	4,798	0.06%
2019/12/25	3	38.83	59	39.07	38.80	-56	4,861	-1.15%
2019/12/24	13	39.45	52	39.30	39.20	-39	4,788	-0.81%
2019/12/23	62	38.97	29	38.49	39.70	33	4,536	0.73%
2019/12/20	72	37.90	8	37.41	38.15	64	4,277	1.50%
2019/12/18	10	36.40	0	0.00	36.30	10	4,092	0.24%
2019/12/17	4	36.25	0	0.00	36.35	4	4,115	0.10%
2019/12/16	1	36.10	0	0.00	36.20	1	4,148	0.02%
2019/12/13	1	36.30	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	36.40	0	0.00	36.30	0	4,172	0.00%
2019/12/10	0	0.00	10	35.65	35.65	-10	4,270	-0.23%
2019/11/26	2	36.05	0	0.00	36.05	2	5,395	0.04%
2019/11/21	1	35.95	0	0.00	36.40	1	5,538	0.02%
2019/11/18	1	35.70	5	35.74	36.05	-4	5,999	-0.07%
2019/11/14	1	35.40	0	0.00	35.30	1	6,216	0.02%
2019/11/13	6	35.83	0	0.00	35.20	6	6,446	0.09%
2019/11/12	0	0.00	2	36.45	36.40	-2	6,715	-0.03%
2019/11/08	10	36.10	0	0.00	36.50	10	6,906	0.14%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/01	7	35.99	0	0.00	36.00	7	7,134	0.10%
2019/10/31	3	36.00	1	36.05	36.05	2	7,206	0.03%
2019/10/30	3	35.82	1	35.90	35.95	2	7,225	0.03%
2019/10/28	0	0.00	1	35.90	35.85	-1	7,216	-0.01%
2019/10/25	1	35.80	0	0.00	35.85	1	7,287	0.01%
2019/10/24	0	0.00	2	35.53	35.65	-2	7,336	-0.03%
2019/10/23	1	35.45	0	0.00	35.25	1	7,447	0.01%
2019/10/22	17	35.68	1	35.75	35.70	16	7,517	0.21%
2019/10/21	2	35.05	12	35.39	35.35	-10	7,622	-0.13%
2019/10/18	5	35.00	0	0.00	35.00	5	7,716	0.06%
2019/10/17	5	35.50	0	0.00	35.45	5	7,715	0.06%
2019/10/16	0	0.00	7	35.46	35.65	-7	7,727	-0.09%
2019/10/09	20	34.89	19	34.70	34.70	1	7,766	0.01%
2019/10/08	5	34.63	0	0.00	34.60	5	7,801	0.06%
2019/10/07	5	35.06	5	35.75	35.05	0	7,855	0.00%
2019/10/04	23	34.70	37	35.73	35.55	-14	7,834	-0.18%
2019/10/03	5	34.10	0	0.00	34.15	5	7,590	0.07%
2019/10/02	90	34.50	105	34.72	34.40	-15	7,546	-0.20%	大賣/
2019/10/01	29	34.91	19	35.45	35.00	10	7,485	0.13%
2019/09/27	31	35.43	33	35.39	35.30	-2	7,363	-0.03%
2019/09/25	3	35.35	0	0.00	35.45	3	7,696	0.04%
2019/09/24	8	36.11	2	36.05	36.05	6	7,775	0.08%
2019/09/23	7	36.56	0	0.00	36.40	7	7,764	0.09%
2019/09/18	0	0.00	1	36.80	36.60	-1	7,738	-0.01%
2019/09/17	0	36.95	0	0.00	36.85	0	7,752	0.00%
2019/09/12	13	36.90	1	37.00	36.60	12	7,895	0.15%
2019/09/11	0	0.00	12	36.17	36.30	-12	7,899	-0.15%
2019/09/10	7	37.01	23	36.98	36.90	-16	7,699	-0.21%
2019/09/09	5	37.81	7	37.92	37.90	-2	7,622	-0.03%
2019/09/06	1	38.35	5	38.35	38.35	-4	7,669	-0.05%
2019/09/03	1	37.85	0	0.00	37.80	1	7,987	0.01%
2019/08/30	2	37.90	0	0.00	37.90	2	8,344	0.02%
2019/08/29	0	0.00	5	37.60	37.85	-5	8,426	-0.06%
2019/08/28	1	37.45	16	37.62	37.45	-15	8,481	-0.18%
2019/08/27	18	36.78	0	0.00	36.95	18	8,774	0.21%
2019/08/26	1	36.85	3	36.85	36.75	-2	8,853	-0.02%
2019/08/23	1	36.45	10	36.80	37.25	-9	9,013	-0.10%
2019/08/22	1	37.10	0	0.00	37.00	1	9,038	0.01%
2019/08/21	8	37.84	0	0.00	37.65	8	9,293	0.09%
2019/08/19	2	38.05	2	38.15	38.30	0	9,228	0.00%
2019/08/16	13	38.50	10	39.02	38.40	3	9,282	0.03%
2019/08/15	18	38.52	10	38.00	38.00	8	9,293	0.09%
2019/08/14	4	40.10	0	0.00	40.10	4	9,113	0.04%
2019/08/13	12	40.13	7	40.23	40.10	5	9,178	0.05%
2019/08/12	14	41.03	6	41.53	41.00	8	9,170	0.09%
2019/08/08	0	0.00	28	41.32	41.35	-28	9,302	-0.30%
2019/08/07	0	0.00	3	41.55	41.10	-3	9,683	-0.03%
2019/08/06	6	40.85	5.6	41.13	40.80	0.4	9,911	0.00%
2019/08/05	12	40.56	13	40.67	41.25	-1	10,153	-0.01%
2019/08/02	22	40.81	6	40.70	41.00	16	10,138	0.16%
2019/07/30	0	0.00	8	41.79	41.75	-8	10,202	-0.08%
2019/07/29	3	41.68	4	42.08	41.65	-1	10,205	-0.01%
2019/07/26	0	0.00	68	41.56	41.45	-68	10,132	-0.67%
2019/07/25	20	41.72	3	41.85	41.85	17	10,062	0.17%
2019/07/24	1	42.60	9	42.55	42.15	-8	9,995	-0.08%
2019/07/23	3	42.95	0	0.00	43.45	3	9,924	0.03%
2019/07/19	1	43.95	2	44.00	43.80	-1	9,764	-0.01%
2019/07/17	10	43.35	0	0.00	43.35	10	9,890	0.10%
2019/07/15	4	43.50	170	43.55	43.85	-166	10,165	-1.63%	大賣/鉅額交易
2019/07/12	3	43.60	120	43.78	43.70	-117	10,270	-1.14%	大賣/鉅額交易
2019/07/10	12	44.75	183	44.71	44.75	-171	10,253	-1.67%	大賣/鉅額交易
2019/07/09	1	44.10	44	44.20	44.10	-43	10,236	-0.42%
2019/07/08	11	44.10	67	44.25	44.25	-56	10,295	-0.54%
2019/07/05	0	0.00	81	44.21	44.20	-81	10,380	-0.78%
2019/07/04	0	0.00	70	44.38	44.20	-70	10,453	-0.67%
2019/07/03	2	44.45	12	44.43	44.15	-10	10,472	-0.10%
2019/07/02	23	43.82	2	43.45	43.65	21	10,439	0.20%
2019/07/01	10	44.94	15	45.08	44.75	-5	10,168	-0.05%
2019/06/27	6	46.25	6	46.15	46.20	0	10,077	0.00%
2019/06/25	4	46.50	0	0.00	46.25	4	10,148	0.04%
2019/06/24	5	46.20	0	0.00	46.25	5	10,138	0.05%
2019/06/21	8	45.81	0	0.00	46.00	8	10,142	0.08%
2019/06/20	1	45.85	2	46.75	45.80	-1	10,080	-0.01%
2019/06/18	1	45.20	0	0.00	46.00	1	10,240	0.01%
2019/06/17	0	0.00	4	45.50	45.40	-4	10,337	-0.04%
2019/06/13	4	45.88	0	0.00	46.05	4	10,226	0.04%
2019/06/12	1	45.50	1	45.65	45.25	0	10,239	0.00%
2019/06/11	2	46.43	0	0.00	46.60	2	10,093	0.02%
2019/06/10	0	0.00	1.4	46.95	46.95	-1.4	9,991	-0.01%
2019/06/06	0	0.00	2	46.33	46.65	-2	9,936	-0.02%
2019/06/05	3	44.84	23	45.25	46.15	-20	9,787	-0.20%
2019/06/04	9	44.82	5	44.84	44.85	4	9,755	0.04%
2019/06/03	21	45.10	117	45.05	45.35	-96	9,809	-0.98%	大賣/
2019/05/31	1	42.80	0	0.00	43.50	1	9,778	0.01%
2019/05/30	0	0.00	2	43.00	43.10	-2	9,951	-0.02%
2019/05/29	41	41.70	61	41.58	42.00	-20	9,912	-0.20%
2019/05/28	11	42.00	16	41.54	41.00	-5	10,025	-0.05%
2019/05/27	5	43.10	1	43.00	43.05	4	9,964	0.04%
2019/05/24	5	42.90	0	0.00	42.95	5	9,945	0.05%
2019/05/23	0	0.00	6	42.23	42.70	-6	9,844	-0.06%
2019/05/22	17	42.71	10	42.60	42.70	7	9,671	0.07%
2019/05/21	6	41.44	5	41.60	41.70	1	9,494	0.01%
2019/05/20	0	0.00	1	41.75	40.55	-1	9,346	-0.01%
2019/05/17	2	40.85	4.6	40.34	40.15	-2.6	9,186	-0.03%
2019/05/16	4	40.84	0	0.00	40.45	4	9,115	0.04%
2019/05/15	13	40.80	1.1	40.11	41.25	11.9	9,035	0.13%
2019/05/14	1	39.15	0	0.00	39.20	1	8,733	0.01%
2019/05/13	1	38.85	11	38.88	38.95	-10	8,592	-0.12%
2019/05/10	11	36.64	4	36.55	36.60	7	8,370	0.08%
2019/05/09	3	36.85	0	0.00	36.55	3	8,403	0.04%
2019/05/06	0	0.00	2	37.45	37.40	-2	8,304	-0.02%
2019/05/03	2	37.40	0	0.00	37.50	2	8,291	0.02%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/25	20	37.35	1	37.30	37.50	19	8,360	0.23%
2019/04/24	0	0.00	7	37.35	37.50	-7	8,339	-0.08%
2019/04/23	31	36.81	0	0.00	37.25	31	8,386	0.37%
2019/04/22	0	0.00	1	37.50	37.55	-1	8,312	-0.01%
2019/04/19	54	37.00	5	36.58	37.00	49	8,162	0.60%
2019/04/18	0	0.00	33	36.08	36.00	-33	7,989	-0.41%
2019/04/16	0	0.00	1	35.10	35.60	-1	7,872	-0.01%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/11	1	35.20	0	0.00	35.10	1	7,864	0.01%
2019/04/03	7	35.49	0	0.00	35.45	7	7,876	0.09%
2019/04/01	6	35.62	9	35.52	35.45	-3	7,849	-0.04%
2019/03/29	0	0.00	20	36.00	36.00	-20	7,748	-0.26%
2019/03/28	0	0.00	30	35.06	35.60	-30	7,759	-0.39%
2019/03/26	0	35.20	0	0.00	35.20	0	7,808	0.00%
2019/03/25	0	35.05	0	0.00	34.90	0	7,861	0.00%
2019/03/21	2	35.00	5	35.02	35.05	-3	7,814	-0.04%
2019/03/20	51	35.70	12	35.89	35.85	39	7,682	0.51%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/18	0	0.00	2	34.95	34.95	-2	7,669	-0.03%
2019/03/15	3	34.33	0	0.00	34.90	3	7,686	0.04%
2019/03/14	0	34.55	4	34.59	34.55	-4	7,577	-0.05%
2019/03/13	0	34.50	0	0.00	34.45	0	7,578	0.00%
2019/03/12	0	0.00	2	34.65	34.65	-2	7,684	-0.03%
2019/03/11	0	34.35	7	34.81	34.35	-7	7,725	-0.09%
2019/03/08	1	34.20	100	34.25	34.35	-99	7,967	-1.24%
2019/03/07	14	34.56	16	34.78	34.75	-2	8,439	-0.02%
2019/03/06	3	34.78	2	35.05	35.00	1	8,428	0.01%
2019/03/05	85	34.31	2	34.00	34.45	83	8,237	1.01%
2019/03/04	91	33.20	2	33.05	33.25	89	8,038	1.11%
2019/02/27	1	32.50	15	32.91	33.00	-14	8,031	-0.17%
2019/02/26	32	32.67	21	31.98	32.20	11	7,790	0.14%
2019/02/22	0	0.00	4	30.90	31.00	-4	7,732	-0.05%
2019/02/19	0	0.00	1	31.00	30.95	-1	8,135	-0.01%
2019/02/14	0	0.00	92	31.01	31.05	-92	8,407	-1.09%
2019/02/13	0	0.00	24	30.75	30.70	-24	8,372	-0.29%
2019/02/12	7	30.59	0	0.00	30.60	7	8,326	0.08%
2019/02/11	5	30.93	0	0.00	30.90	5	8,344	0.06%
2019/01/29	2	30.90	2	30.95	31.00	0	8,605	0.00%
2019/01/28	0	0.00	2	30.95	30.95	-2	8,594	-0.02%
2019/01/24	2	30.80	30	30.85	30.90	-28	8,783	-0.32%
2019/01/23	12	30.70	2	30.80	30.80	10	8,901	0.11%
2019/01/21	0	0.00	12	31.00	30.95	-12	9,736	-0.12%
2019/01/18	10	30.75	0	0.00	30.95	10	9,947	0.10%
2019/01/15	0	0.00	9	31.20	31.05	-9	10,457	-0.09%
2019/01/10	7	30.78	0	0.00	30.85	7	10,842	0.06%
2019/01/08	8	30.56	0	0.00	30.50	8	10,876	0.07%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2019/01/02	2	30.13	0	0.00	30.20	2	11,309	0.02%
2018/12/28	7	30.52	1	30.70	30.55	6	11,396	0.05%
2018/12/26	0	0.00	12	29.65	29.60	-12	11,643	-0.10%
2018/12/25	7	30.09	8	30.11	29.90	-1	11,699	-0.01%
2018/12/24	20	30.58	20	30.55	30.55	0	11,796	0.00%
2018/12/22	0	0.00	50	30.60	30.55	-50	11,966	-0.42%
2018/12/20	0	0.00	10	30.60	30.60	-10	12,439	-0.08%
2018/12/14	10	30.80	0	0.00	30.75	10	12,925	0.08%
2018/12/11	60	30.29	0	0.00	30.15	60	12,726	0.47%
2018/12/05	1	30.85	0	0.00	31.00	1	12,475	0.01%
2018/12/03	5	31.37	0	0.00	31.45	5	12,293	0.04%
2018/11/30	1	32.15	2	32.18	30.90	-1	12,015	-0.01%
2018/11/28	2	31.00	0	0.00	31.10	2	11,210	0.02%
2018/11/27	0	0.00	1	30.85	30.85	-1	11,055	-0.01%
2018/11/26	0	0.00	1	31.25	31.20	-1	10,979	-0.01%
2018/11/23	10	31.69	12	31.80	31.85	-2	10,832	-0.02%
2018/11/22	4	31.91	2	32.13	31.70	2	10,775	0.02%
2018/11/21	3	32.83	0	0.00	32.60	3	10,602	0.03%
2018/11/20	4	32.99	0	0.00	33.10	4	10,498	0.04%
2018/11/19	22	33.03	0	0.00	32.85	22	10,461	0.21%
2018/11/16	2	32.35	23	32.44	32.55	-21	10,410	-0.20%
2018/11/12	15	31.65	15	31.40	31.35	0	10,092	0.00%
2018/11/09	16	31.33	16	31.10	31.10	0	10,032	0.00%
2018/11/08	5	30.84	1	30.95	30.95	4	10,009	0.04%
2018/11/07	21	31.34	36	31.56	31.15	-15	9,901	-0.15%
2018/11/05	0	0.00	10	30.43	30.55	-10	9,609	-0.10%
2018/11/02	1	30.25	1	30.65	30.55	0	9,579	0.00%
2018/11/01	2	30.20	39	30.06	30.00	-37	9,521	-0.39%
2018/10/31	36	30.50	2	30.48	30.70	34	9,368	0.36%
2018/10/30	126	30.90	0	0.00	30.35	126	9,227	1.37%	大買/鉅額交易
2018/10/29	20	30.78	4	30.05	30.90	16	8,839	0.18%
2018/10/26	0	0.00	4	29.78	29.50	-4	8,379	-0.05%
2018/10/25	1	28.70	2	28.85	28.85	-1	8,182	-0.01%
2018/10/24	0	0.00	16	28.69	29.25	-16	8,066	-0.20%
2018/10/23	1	29.05	32	29.95	29.05	-31	8,025	-0.39%
2018/10/22	1	29.20	1	29.45	29.15	0	7,724	0.00%
2018/10/19	1	29.45	0	0.00	29.05	1	7,663	0.01%
2018/10/18	0	0.00	19	29.31	29.60	-19	7,530	-0.25%
2018/10/16	0	0.00	1	28.00	27.85	-1	7,181	-0.01%
2018/10/15	5	27.56	1	27.55	27.40	4	7,120	0.06%
2018/10/12	0	0.00	4	27.95	28.40	-4	7,056	-0.06%
2018/10/11	5	27.30	2	27.50	27.05	3	6,948	0.04%
2018/10/08	1	28.30	0	0.00	28.55	1	6,735	0.01%
2018/10/05	5	28.19	1	28.20	28.35	4	6,666	0.06%
2018/10/04	3	28.97	2	28.95	28.95	1	6,444	0.02%
2018/10/03	0	0.00	5	29.76	29.80	-5	6,320	-0.08%
2018/10/02	7	29.64	18	29.69	29.50	-11	6,271	-0.18%
2018/10/01	36	30.37	11	30.15	30.25	25	6,159	0.41%
2018/09/28	21	29.80	16	29.74	29.90	5	6,166	0.08%
2018/09/27	40	28.78	9	28.71	29.00	31	6,027	0.51%
2018/09/26	0	0.00	20	27.95	28.55	-20	5,961	-0.34%
2018/09/25	21	27.82	10	27.77	28.05	11	5,714	0.19%
2018/09/21	12	26.87	1.4	26.97	26.95	10.6	5,414	0.20%
2018/09/19	1	26.15	0	0.00	26.15	1	5,234	0.02%
2018/09/18	0	0.00	1	26.00	26.10	-1	5,183	-0.02%
2018/09/14	2	25.83	45	25.70	25.70	-43	5,095	-0.84%
2018/09/12	2	25.75	0	0.00	25.75	2	5,054	0.04%
2018/09/04	0	0.00	20	25.85	25.90	-20	4,826	-0.41%
2018/08/30	0	0.00	0.5	25.65	25.65	-0.5	4,694	-0.01%
2018/08/29	1	25.85	30	25.85	25.85	-29	4,663	-0.62%
2018/08/28	0	0.00	0.6	26.00	26.00	-0.6	4,641	-0.01%
2018/08/27	0	0.00	5	26.15	26.15	-5	4,598	-0.11%
2018/08/24	0	0.00	1	26.05	26.15	-1	4,600	-0.02%
2018/08/23	0	0.00	0.1	26.00	26.10	-0.1	4,819	0.00%
2018/08/22	3	26.00	1	25.80	26.00	2	4,732	0.04%
2018/08/21	0	0.00	4	25.30	25.50	-4	4,563	-0.09%
2018/08/20	3	25.25	0	0.00	25.20	3	4,507	0.07%
2018/08/17	0	0.00	5	25.15	25.15	-5	4,531	-0.11%
2018/08/16	10	24.95	10	25.00	25.00	0	4,539	0.00%
2018/08/15	0	0.00	8	25.20	25.20	-8	4,524	-0.18%
2018/08/14	0	0.00	0.1	25.25	25.25	-0.1	4,492	0.00%
2018/08/13	33	25.28	0	0.00	25.10	33	4,479	0.74%
2018/08/10	0	0.00	1.1	25.07	25.25	-1.1	4,372	-0.03%
2018/08/09	0	0.00	0.1	25.00	25.00	-0.1	4,318	0.00%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/02	0	0.00	5	24.62	24.65	-5	4,364	-0.11%
2018/08/01	0	0.00	0.4	24.65	24.60	-0.4	4,348	-0.01%
2018/07/31	7	24.49	10	24.65	24.85	-3	4,281	-0.07%
2018/07/30	0	0.00	1	25.05	25.10	-1	4,176	-0.02%
2018/07/25	2	25.00	0	0.00	25.05	2	4,044	0.05%
2018/07/23	1	25.10	1	25.05	25.10	0	4,031	0.00%
2018/07/20	0	0.00	0.1	25.05	25.15	-0.1	4,010	0.00%
2018/07/18	1	25.25	3	25.12	25.10	-2	3,933	-0.05%
2018/07/17	20	25.10	4	25.09	25.15	16	3,878	0.41%
2018/07/16	0	0.00	1.1	24.75	24.80	-1.1	3,760	-0.03%
2018/07/11	1	24.10	0	0.00	24.30	1	3,710	0.03%
2018/07/06	6	24.37	3	24.30	24.30	3	3,494	0.09%
2018/07/05	2	24.00	5	24.25	24.30	-3	3,275	-0.09%
2018/07/04	0	0.00	5.1	24.00	24.05	-5.1	3,025	-0.17%
2018/06/25	0	0.00	6	23.40	23.55	-6	2,819	-0.21%
2018/06/19	3	23.60	0	0.00	23.40	3	2,793	0.11%
2018/06/15	0	0.00	3	24.10	24.10	-3	2,748	-0.11%
2018/06/05	4	23.88	0	0.00	23.80	4	2,758	0.15%
2018/05/31	2	23.30	2	23.80	23.15	0	2,696	0.00%
2018/05/24	0	0.00	1	23.90	23.95	-1	2,299	-0.04%
2018/05/23	0	0.00	17	23.66	23.75	-17	2,277	-0.75%
2018/05/22	0	0.00	2	23.80	23.70	-2	2,266	-0.09%
2018/05/15	5	23.45	0	0.00	23.40	5	2,352	0.21%
2018/05/04	0.1	22.50	0	0.00	22.45	0.1	2,326	0.01%
2018/05/03	1	22.50	0	0.00	22.50	1	2,346	0.04%
2018/04/24	2	22.60	2	22.60	22.55	0	2,338	0.00%
2018/04/17	1	23.00	0	0.00	23.20	1	2,387	0.04%
2018/04/16	0	0.00	2	22.75	22.80	-2	2,334	-0.09%
2018/04/13	0	0.00	2	22.80	22.85	-2	2,343	-0.09%
2018/04/09	0	0.00	1	22.40	22.50	-1	2,356	-0.04%
2018/04/03	0	0.00	1	22.45	22.45	-1	2,368	-0.04%
2018/04/02	0	0.00	1	22.35	22.40	-1	2,376	-0.04%
2018/03/28	0	0.00	3	22.58	22.45	-3	2,376	-0.13%
2018/03/27	0	0.00	2	22.60	22.55	-2	2,382	-0.08%
2018/03/26	0	0.00	2	22.55	22.60	-2	2,378	-0.08%
2018/03/16	1	22.75	33	22.71	22.90	-32	2,383	-1.34%
2018/03/05	0	0.00	4	22.35	22.20	-4	2,487	-0.16%
2018/02/26	2	22.75	0	0.00	22.65	2	2,444	0.08%
2018/02/23	0	0.00	2	22.75	22.75	-2	2,439	-0.08%
2018/02/22	10	22.55	0	0.00	22.70	10	2,508	0.40%
2018/02/12	5	21.85	0	0.00	21.85	5	2,607	0.19%
2018/02/07	0	0.00	1	22.50	22.35	-1	2,598	-0.04%
2018/02/05	4	23.30	0	0.00	23.30	4	2,425	0.16%
2018/01/19	1	23.85	0	0.00	23.85	1	2,480	0.04%
2018/01/17	2	23.85	0	0.00	24.00	2	2,446	0.08%
2018/01/12	10	23.75	0	0.00	23.75	10	2,540	0.39%
2018/01/02	0	0.00	5	23.75	23.65	-5	2,722	-0.18%