台灣高鐵 (2633)-第一金-自由券商分點個股進出

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
30.05
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/26	0	0.00	2	29.85	29.95	-2	3,451	-0.06%
2024/04/23	0.1	29.90	1	29.90	29.75	-0.9	3,548	-0.03%
2024/04/19	7	29.36	2	29.40	29.30	5	3,489	0.14%
2024/04/18	3	29.65	0	0.00	29.60	3	3,378	0.09%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	14	29.71	0	0.00	29.55	14	3,313	0.42%
2024/04/15	4	30.01	2	30.03	30.00	2	3,219	0.06%
2024/04/10	0	0.00	25	30.10	30.15	-25	3,216	-0.78%
2024/04/09	1	30.10	0	0.00	30.10	1	3,224	0.03%
2024/04/08	3	30.03	0	0.00	30.10	3	3,219	0.09%
2024/03/28	2	30.15	475	30.13	30.15	-473	3,256	-14.53%	大賣/鉅額交易
2024/03/27	2	30.03	0	0.00	30.00	2	3,220	0.06%
2024/03/26	3	30.07	0	0.00	30.00	3	3,201	0.09%
2024/03/22	0	0.00	1	29.95	29.95	-1	3,154	-0.03%
2024/03/19	2	29.85	0	0.00	29.80	2	3,187	0.06%
2024/03/15	1.1	29.76	9	29.72	30.35	-7.9	3,112	-0.25%
2024/03/14	2.7	30.00	0	0.00	30.10	2.7	2,930	0.09%
2024/03/13	3	30.05	0	0.00	30.15	3	2,907	0.10%
2024/03/12	0.5	30.00	0	0.00	30.05	0.5	2,842	0.02%
2024/03/08	2	29.80	0	0.00	29.90	2	2,815	0.07%
2024/03/07	1	29.85	0	0.00	29.70	1	2,803	0.04%
2024/03/05	0	0.00	1	29.70	29.70	-1	2,826	-0.04%
2024/03/04	0	0.00	2	29.95	29.80	-2	2,859	-0.07%
2024/02/21	1	29.60	0	0.00	29.45	1	2,677	0.04%
2024/02/20	0	0.00	2	29.35	29.35	-2	2,686	-0.07%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/16	0	0.00	1	29.40	29.45	-1	2,726	-0.04%
2024/02/15	23.3	29.40	0	0.00	29.35	23.3	2,717	0.86%
2024/02/05	0.3	29.75	0	0.00	29.75	0.3	2,630	0.01%
2024/02/02	1	29.80	0	0.00	29.85	1	2,619	0.04%
2024/02/01	0	0.00	3	29.75	29.75	-3	2,651	-0.11%
2024/01/30	1.3	29.74	20	29.70	29.70	-18.8	2,649	-0.71%
2024/01/29	0	0.00	10	29.80	29.80	-10	2,681	-0.37%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/24	0.3	29.75	2	29.75	29.75	-1.8	2,697	-0.06%
2024/01/22	0	0.00	2	29.60	29.70	-2	2,807	-0.07%
2024/01/19	1	29.60	0	0.00	29.70	1	2,868	0.03%
2024/01/18	1	29.40	0	0.00	29.35	1	2,973	0.03%
2024/01/17	3	29.38	2	29.60	29.30	1	2,977	0.03%
2024/01/16	4	29.93	5	29.90	29.85	-1	2,909	-0.03%
2024/01/11	6	30.05	0	0.00	30.05	6	2,994	0.20%
2024/01/10	4	30.01	0	0.00	30.10	4	3,018	0.13%
2024/01/09	12	30.07	0	0.00	30.05	12	3,037	0.40%
2024/01/08	3.1	30.17	1	30.20	30.20	2.1	3,053	0.07%
2024/01/05	21	30.02	3	30.05	30.15	18	3,060	0.59%
2024/01/03	0	0.00	29	30.60	30.40	-29	3,105	-0.93%
2024/01/02	0	0.00	5	30.65	30.80	-5	3,088	-0.16%
2023/12/28	1	30.55	11	30.64	30.65	-10	3,101	-0.32%
2023/12/27	0.1	30.40	1	30.50	30.50	-1	3,075	-0.03%
2023/12/25	0	0.00	3	30.30	30.35	-3	3,063	-0.10%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/20	0	0.00	1	30.40	30.30	-1	3,053	-0.03%
2023/12/15	3	30.30	0	0.00	30.40	3	3,095	0.10%
2023/12/13	32	30.54	0	0.00	30.40	32	3,054	1.05%
2023/12/11	0	0.00	1	30.40	30.45	-1	3,327	-0.03%
2023/12/08	1	30.15	30	30.22	30.20	-29	3,341	-0.87%
2023/12/07	2	30.10	0	0.00	30.15	2	3,341	0.06%
2023/12/06	220	30.20	0	0.00	30.10	220	3,347	6.57%	大買/鉅額交易
2023/12/05	134	30.00	10	30.10	30.15	124	3,348	3.70%	大買/鉅額交易
2023/12/04	26	30.00	20	30.00	30.00	6	3,339	0.18%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/29	10	29.85	0	0.00	29.85	10	3,341	0.30%
2023/11/28	0	0.00	30	30.05	30.15	-30	3,297	-0.91%
2023/11/27	1	29.90	0	0.00	29.85	1	3,346	0.03%
2023/11/24	0.2	30.05	0	0.00	29.90	0.2	3,334	0.01%
2023/11/22	0	30.30	0	0.00	30.35	0	3,319	0.00%
2023/11/15	0	0.00	10	30.00	30.15	-10	3,240	-0.31%
2023/11/14	20	30.00	0	0.00	29.95	20	3,222	0.62%
2023/11/09	0	0.00	1	29.90	29.85	-1	3,244	-0.03%
2023/10/31	2	29.40	0	0.00	29.40	2	3,350	0.06%
2023/10/30	0	0.00	3.1	29.40	29.60	-3.1	3,424	-0.09%
2023/10/27	2	29.20	0	0.00	29.25	2	3,355	0.06%
2023/10/26	4	29.19	0	0.00	29.15	4	3,287	0.12%
2023/10/24	13	29.41	5	29.40	29.40	8	3,171	0.25%
2023/10/20	9	29.74	0	0.00	29.60	9	3,131	0.29%
2023/10/19	2	30.05	0	0.00	30.05	2	3,081	0.06%
2023/10/16	0	0.00	1	30.35	30.30	-1	3,084	-0.03%
2023/10/13	5	30.45	0	0.00	30.40	5	3,125	0.16%
2023/10/12	3	30.12	1	30.20	30.45	2	3,158	0.06%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	200	30.11	0	0.00	30.05	200	3,253	6.15%	大買/鉅額交易
2023/10/02	10	30.24	0	0.00	30.30	10	3,350	0.30%
2023/09/27	10	29.95	0	0.00	29.90	10	3,463	0.29%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/22	1	30.05	0	0.00	30.10	1	3,581	0.03%
2023/09/21	8.2	29.95	0	0.00	29.85	8.2	3,596	0.23%
2023/09/20	0	0.00	10	30.25	30.15	-10	3,577	-0.28%
2023/09/19	0	0.00	1	30.35	30.20	-1	3,584	-0.03%
2023/09/18	14	30.59	2	30.60	30.55	12	3,576	0.34%
2023/09/15	0	0.00	18	30.98	30.80	-18	3,581	-0.50%
2023/09/13	1	30.20	0	0.00	30.25	1	3,336	0.03%
2023/09/11	3	29.90	1	29.85	29.80	2	3,355	0.06%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/06	25	29.68	0	0.00	29.55	25	3,467	0.72%
2023/09/05	6	29.43	0	0.00	29.75	6	3,470	0.17%
2023/08/31	1	29.95	0	0.00	29.75	1	3,461	0.03%
2023/08/30	0.6	29.95	2.5	29.86	29.90	-1.9	3,408	-0.06%
2023/08/28	1	29.65	5	29.70	29.50	-4	3,485	-0.11%
2023/08/25	3	29.85	11	30.02	29.85	-8	3,678	-0.22%
2023/08/21	10	29.55	0	0.00	29.40	10	3,887	0.26%
2023/08/18	10	29.50	0	0.00	29.35	10	3,930	0.25%
2023/08/17	1	29.15	0	0.00	29.15	1	4,006	0.02%
2023/08/16	7	29.19	0	0.00	29.15	7	4,051	0.17%
2023/08/14	3	29.35	2	29.30	29.25	1	4,345	0.02%
2023/08/10	3	29.65	0.4	29.80	29.70	2.6	4,863	0.05%
2023/08/09	0	0.00	0	30.12	29.90	0	5,045	0.00%
2023/08/07	4	29.75	0	0.00	29.90	4	5,030	0.08%
2023/08/04	10	29.87	0	0.00	29.80	10	5,035	0.20%
2023/08/02	6	29.99	0	0.00	29.95	6	4,979	0.12%
2023/08/01	4	30.26	0	0.00	30.20	4	4,914	0.08%
2023/07/31	0.5	30.35	0	0.00	30.15	0.5	4,910	0.01%
2023/07/28	5	30.23	0	0.00	30.15	5	4,931	0.10%
2023/07/26	3	30.25	0	0.00	30.15	3	4,939	0.06%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/21	4.5	30.22	0	0.00	30.20	4.5	4,954	0.09%
2023/07/20	15	30.52	1	30.50	30.50	14	4,982	0.28%
2023/07/19	0	0.00	8	30.45	30.25	-8	4,985	-0.16%
2023/07/17	1	30.15	3	30.15	30.15	-2	4,948	-0.04%
2023/07/14	2	30.35	0	0.00	30.25	2	4,967	0.04%
2023/07/13	7	30.44	0	0.00	30.25	7	4,957	0.14%
2023/07/12	2	30.75	0	0.00	30.80	2	4,956	0.04%
2023/07/10	0	0.00	0.3	31.25	31.20	-0.3	5,036	-0.01%
2023/07/07	12	31.05	1	31.05	31.05	11	5,016	0.22%
2023/07/06	8.2	31.72	0	0.00	31.55	8.2	4,966	0.17%
2023/07/04	2.2	32.30	0	0.00	32.25	2.2	4,854	0.05%
2023/07/03	1.2	32.22	100	32.25	32.40	-98.8	4,858	-2.03%
2023/06/30	0	0.00	820	32.02	32.15	-820	4,865	-16.85%	大賣/鉅額交易
2023/06/27	10	32.25	0	0.00	32.25	10	4,796	0.21%
2023/06/20	0	0.00	1	32.35	32.40	-1	4,859	-0.02%
2023/06/19	0.2	32.50	0	0.00	32.35	0.2	4,868	0.00%
2023/06/16	35	32.40	0	0.00	32.45	35	4,855	0.72%
2023/06/15	0.2	32.45	2	32.45	32.50	-1.8	4,829	-0.04%
2023/06/14	1.2	32.42	0	0.00	32.35	1.2	4,924	0.02%
2023/06/13	0	0.00	1	32.55	32.60	-1	4,904	-0.02%
2023/06/12	52	32.50	0	0.00	32.50	52	4,936	1.05%
2023/06/08	30.2	32.62	0	0.00	32.70	30.2	4,955	0.61%
2023/06/07	3	32.95	71	32.96	33.00	-68	5,038	-1.35%
2023/06/06	0.5	32.96	30	32.95	33.00	-29.5	5,064	-0.58%
2023/06/05	30	32.85	0	0.00	32.80	30	5,112	0.59%
2023/06/02	0	0.00	63	32.95	33.00	-63	5,175	-1.22%
2023/06/01	0	0.00	180	32.54	32.65	-180	5,288	-3.40%	大賣/鉅額交易
2023/05/31	0.2	32.65	0	0.00	32.55	0.2	5,290	0.00%
2023/05/30	19.1	32.77	5	32.70	32.75	14.1	5,108	0.28%
2023/05/29	10.2	32.35	6	32.39	32.40	4.2	5,129	0.08%
2023/05/26	171.2	32.64	11	32.66	32.60	160.2	5,127	3.12%	大買/鉅額交易
2023/05/25	70.2	32.93	0	0.00	32.90	70.2	5,117	1.37%
2023/05/24	110.2	33.05	3	33.25	33.20	107.2	5,080	2.11%	大買/鉅額交易
2023/05/23	40	32.88	151	33.10	33.30	-111	5,021	-2.21%	大賣/鉅額交易
2023/05/22	60.2	32.89	5	32.85	32.95	55.2	4,966	1.11%
2023/05/19	12	32.59	121	32.75	32.60	-109	4,902	-2.22%	大賣/鉅額交易
2023/05/18	207.2	33.30	12	32.88	32.70	195.2	4,814	4.05%	大買/鉅額交易
2023/05/17	6	32.63	24	32.84	33.30	-18	4,601	-0.39%
2023/05/16	5	32.32	32	32.21	32.25	-27	4,258	-0.63%
2023/05/15	0	0.00	126	31.49	31.80	-126	4,032	-3.12%	大賣/鉅額交易
2023/05/12	0.2	30.90	0	0.00	30.90	0.2	3,819	0.01%
2023/05/10	3	30.85	3	30.95	30.95	0	3,817	0.00%
2023/05/08	0	0.00	160	31.20	31.25	-160	3,838	-4.17%	大賣/鉅額交易
2023/05/05	0	0.00	20	31.13	31.00	-20	3,838	-0.52%
2023/05/04	0	0.00	136	31.07	31.20	-136	3,881	-3.50%	大賣/鉅額交易
2023/05/02	0	0.00	142	31.02	31.20	-142	3,976	-3.57%	大賣/鉅額交易
2023/04/28	0	0.00	140	30.99	31.05	-140	4,043	-3.46%	大賣/鉅額交易
2023/04/27	39	30.80	52	30.85	30.85	-13	4,047	-0.32%
2023/04/26	0	0.00	120	30.82	30.85	-120	4,057	-2.96%	大賣/鉅額交易
2023/04/25	0.2	30.70	742	30.78	30.75	-741.8	4,088	-18.14%	大賣/鉅額交易
2023/04/24	0	0.00	1	30.90	30.95	-1	4,096	-0.02%
2023/04/20	0	0.00	1	30.60	30.65	-1	4,119	-0.02%
2023/04/19	8	30.83	28	31.00	30.75	-20	4,138	-0.48%
2023/04/18	3.2	31.15	147	31.20	31.10	-143.8	4,123	-3.49%	大賣/鉅額交易
2023/04/17	5	31.00	254	31.07	31.15	-249	4,101	-6.07%	大賣/鉅額交易
2023/04/14	1.2	30.88	5	30.75	30.90	-3.8	4,034	-0.09%
2023/04/13	4	30.89	30	30.85	30.90	-26	4,011	-0.65%
2023/04/12	1	30.35	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	30	30.32	30.40	-30	3,856	-0.78%
2023/04/10	0	0.00	1	30.15	30.15	-1	3,798	-0.03%
2023/04/06	0	0.00	50	30.25	30.20	-50	3,799	-1.32%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/28	0	29.75	0	0.00	29.90	0	3,785	0.00%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/24	0	0.00	62	30.01	30.05	-62	3,939	-1.57%
2023/03/22	1	29.60	0	0.00	29.55	1	4,040	0.02%
2023/03/17	45	29.42	0	0.00	29.40	45	4,116	1.09%
2023/03/15	5	29.55	0	0.00	29.50	5	4,017	0.12%
2023/03/13	2	29.80	4	29.86	29.95	-2	3,978	-0.05%
2023/03/10	1	29.70	10	30.05	29.90	-9	3,968	-0.23%
2023/03/09	2	30.33	5.5	30.40	30.35	-3.5	3,903	-0.09%
2023/03/08	1	30.50	0	0.00	30.50	1	3,970	0.03%
2023/03/07	3	30.32	4.1	30.30	30.35	-1.1	3,919	-0.03%
2023/03/06	7	30.00	3.1	29.92	30.05	3.9	3,871	0.10%
2023/03/02	1.3	29.20	1	29.30	29.35	0.3	3,760	0.01%
2023/03/01	10	29.40	1	29.40	29.30	9	3,740	0.24%
2023/02/24	1	29.40	4	29.39	29.40	-3	3,679	-0.08%
2023/02/23	0	0.00	4	29.33	29.25	-4	3,633	-0.11%
2023/02/21	0	29.25	0	0.00	29.25	0	3,602	0.00%
2023/02/17	7	29.01	0	0.00	29.05	7	3,672	0.19%
2023/02/15	4	29.03	0	0.00	28.95	4	3,807	0.11%
2023/02/13	2	28.85	0	0.00	28.95	2	3,800	0.05%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/06	2	29.25	0.1	29.35	29.10	1.9	3,752	0.05%
2023/01/31	1.5	29.05	0	0.00	29.20	1.5	3,621	0.04%
2023/01/11	12	28.97	0	0.00	28.90	12	3,418	0.35%
2023/01/10	2	29.18	0	0.00	29.30	2	3,432	0.06%
2022/12/26	0	0.00	5	29.00	29.00	-5	3,491	-0.14%
2022/12/22	1	28.75	0	0.00	28.90	1	3,591	0.03%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/15	0	0.00	4.2	29.00	29.15	-4.2	3,477	-0.12%
2022/12/14	0	0.00	0.2	28.78	28.95	-0.2	3,395	-0.01%
2022/12/13	2	28.30	0	0.00	28.45	2	3,325	0.06%
2022/12/06	0	0.00	1	28.60	28.30	-1	3,387	-0.03%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/24	1	28.30	0	0.00	28.35	1	3,110	0.03%
2022/11/23	0	0.00	1	28.00	28.00	-1	3,102	-0.03%
2022/11/22	0.2	28.05	0	0.00	27.95	0.2	3,121	0.01%
2022/11/21	1	28.00	0	0.00	27.90	1	3,138	0.03%
2022/11/18	1	28.15	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%
2022/11/14	0	0.00	6.2	28.45	28.60	-6.2	3,029	-0.20%
2022/11/11	0	0.00	5	28.20	28.20	-5	2,955	-0.17%
2022/11/09	0	0.00	1	28.20	28.20	-1	2,910	-0.03%
2022/11/07	0.2	27.90	0	0.00	27.95	0.2	2,880	0.01%
2022/11/02	0.2	27.95	1	28.05	27.80	-0.8	2,888	-0.03%
2022/11/01	0	0.00	1	27.85	27.85	-1	2,895	-0.03%
2022/10/28	0	0.00	1	27.70	27.80	-1	2,943	-0.03%
2022/10/18	1	27.55	0	0.00	28.15	1	2,920	0.03%
2022/10/17	0.1	27.40	0	0.00	27.35	0.1	2,884	0.00%
2022/10/05	1	28.45	0	0.00	28.55	1	3,220	0.03%
2022/09/21	0	0.00	2	28.95	28.80	-2	3,324	-0.06%
2022/09/16	0	0.00	2	28.88	29.15	-2	3,333	-0.06%
2022/09/07	2	28.25	0	0.00	28.45	2	3,213	0.06%
2022/09/05	0	0.00	2	28.40	28.40	-2	3,210	-0.06%
2022/09/01	2	28.65	0	0.00	28.70	2	3,230	0.06%
2022/08/31	0	0.00	12	29.15	29.20	-12	3,233	-0.37%
2022/08/30	0.2	28.60	0	0.00	28.85	0.2	3,229	0.01%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	2	28.75	0	0.00	28.95	2	3,219	0.06%
2022/08/24	10	28.80	0	0.00	28.85	10	3,221	0.31%
2022/08/22	1	28.95	0	0.00	29.00	1	3,447	0.03%
2022/08/18	0	0.00	2	28.85	29.05	-2	3,502	-0.06%
2022/08/15	1	28.85	0	0.00	28.90	1	3,592	0.03%
2022/08/11	0	0.00	2	28.90	28.95	-2	3,650	-0.05%
2022/08/09	6	29.05	1	29.05	29.05	5	3,716	0.13%
2022/08/08	4	28.89	0	0.00	28.75	4	3,734	0.11%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	1	28.75	1	28.95	28.95	0	3,908	0.00%
2022/08/01	3	29.00	0	0.00	29.00	3	3,926	0.08%
2022/07/29	1	29.05	0	0.00	29.25	1	3,954	0.03%
2022/07/28	0	0.00	0.2	29.20	29.15	-0.2	3,950	-0.01%
2022/07/26	2	29.25	4	29.05	29.00	-2	3,959	-0.05%
2022/07/21	0	0.00	9	29.12	29.20	-9	4,054	-0.22%
2022/07/20	0	0.00	2	29.10	29.00	-2	4,029	-0.05%
2022/07/19	0	0.00	2	29.35	29.35	-2	4,022	-0.05%
2022/07/18	0	0.00	2	29.10	29.45	-2	3,999	-0.05%
2022/07/15	0	0.00	1	29.15	29.30	-1	3,957	-0.03%
2022/07/14	0	0.00	0.2	29.35	29.30	-0.2	3,930	-0.01%
2022/07/13	2	28.80	5	28.84	28.90	-3	3,759	-0.08%
2022/07/11	0	0.00	10	28.50	28.55	-10	3,618	-0.28%
2022/07/08	10	28.75	20	28.20	28.60	-10	3,620	-0.28%
2022/07/07	20	28.15	0	0.00	28.10	20	3,567	0.56%
2022/07/04	2	27.65	0	0.00	27.70	2	3,519	0.06%
2022/06/30	0	0.00	6	28.23	28.05	-6	3,563	-0.17%
2022/06/29	0	0.00	11	28.25	28.45	-11	3,525	-0.31%
2022/06/27	0	0.00	2	28.30	28.15	-2	3,517	-0.06%
2022/06/24	0	0.00	2	28.15	28.15	-2	3,491	-0.06%
2022/06/17	0	0.00	1	27.40	27.75	-1	3,406	-0.03%
2022/06/14	0.5	27.48	0	0.00	27.50	0.5	3,504	0.01%
2022/06/09	1	27.80	0	0.00	27.95	1	3,488	0.03%
2022/06/08	0	0.00	1	27.90	27.80	-1	3,466	-0.03%
2022/06/01	1	27.80	0	0.00	27.80	1	3,619	0.03%
2022/05/31	1	27.95	0	0.00	27.70	1	3,647	0.03%
2022/05/27	0	0.00	2	28.25	28.15	-2	3,498	-0.06%
2022/05/26	1	27.80	0	0.00	27.75	1	3,500	0.03%
2022/05/25	0	0.00	3	28.00	28.00	-3	3,579	-0.08%
2022/05/24	0.4	28.00	0	0.00	27.75	0.4	3,611	0.01%
2022/05/23	20	28.13	0	0.00	28.15	20	3,614	0.55%
2022/05/18	0	0.00	3	27.48	27.60	-3	3,605	-0.08%
2022/05/17	4	27.23	5	27.20	27.15	-1	3,719	-0.03%
2022/05/16	5	26.93	4	27.03	27.10	1	3,691	0.03%
2022/05/12	16	26.43	0	0.00	26.30	16	3,646	0.44%
2022/05/11	3	26.97	0	0.00	26.95	3	3,534	0.08%
2022/05/10	0	0.00	2	27.28	27.15	-2	3,508	-0.06%
2022/05/09	8	27.33	3	27.48	27.25	5	3,507	0.14%
2022/05/06	3.3	27.75	1	27.70	27.70	2.3	3,499	0.07%
2022/05/05	12	27.95	0	0.00	28.00	12	3,529	0.34%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/05/03	3	27.95	1	27.90	27.85	2	3,652	0.05%
2022/04/29	19	28.04	15	28.00	28.00	4	3,684	0.11%
2022/04/27	1	28.00	0	28.10	28.00	1	3,740	0.03%
2022/04/26	0	0.00	2	28.20	28.25	-2	3,831	-0.05%
2022/04/21	2	28.35	1	28.50	28.45	1	3,843	0.03%
2022/04/20	1.2	28.36	0	0.00	28.55	1.2	3,846	0.03%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/18	0	0.00	3	28.30	28.20	-3	3,836	-0.08%
2022/04/13	0	0.00	1	28.50	28.65	-1	3,838	-0.03%
2022/04/08	2	28.50	0	0.00	28.40	2	3,767	0.05%
2022/04/01	1	28.75	0	0.00	28.65	1	3,728	0.03%
2022/03/30	0	0.00	10	29.05	29.10	-10	3,725	-0.27%
2022/03/28	2	28.60	0	0.00	28.75	2	3,699	0.05%
2022/03/24	0	0.00	0	29.00	29.00	0	3,703	0.00%
2022/03/21	0	0.00	4	29.10	29.10	-4	3,894	-0.10%
2022/03/18	0	0.00	22	29.09	29.65	-22	3,911	-0.56%
2022/03/17	0	0.00	4	28.93	28.90	-4	3,868	-0.10%
2022/03/15	7	28.31	0	0.00	28.45	7	3,883	0.18%
2022/03/10	1	28.55	0	0.00	28.65	1	3,951	0.03%
2022/03/09	3	28.30	0	0.00	28.20	3	3,972	0.08%
2022/03/08	7.2	28.12	0	0.00	28.05	7.2	4,013	0.18%
2022/03/07	8	28.54	0	0.00	28.50	8	3,964	0.20%
2022/03/04	2.2	29.18	0	0.00	29.20	2.2	4,107	0.05%
2022/03/03	5	29.25	0	0.00	29.35	5	4,174	0.12%
2022/03/01	0	0.00	3	29.40	29.50	-3	4,511	-0.07%
2022/02/23	3	29.30	5	29.30	29.15	-2	4,498	-0.04%
2022/02/22	0	0.00	1	28.95	29.20	-1	4,574	-0.02%
2022/02/21	0	0.00	9	29.35	29.30	-9	4,613	-0.20%
2022/02/17	1	29.50	0.1	29.45	29.50	0.9	4,710	0.02%
2022/02/15	0	0.00	2	28.95	29.00	-2	4,604	-0.04%
2022/02/14	1	28.85	2	28.90	29.00	-1	4,605	-0.02%
2022/02/11	8	29.01	5	29.05	29.15	3	4,616	0.06%
2022/02/10	8	29.03	5.5	29.05	29.20	2.5	4,715	0.05%
2022/02/09	0	0.00	45.1	28.97	29.15	-45.1	4,741	-0.95%
2022/02/08	5.1	28.57	0	0.00	28.60	5.1	4,712	0.11%
2022/02/07	0.6	28.65	0	0.00	28.40	0.6	4,703	0.01%
2022/01/25	3	28.08	0	0.00	28.15	3	4,681	0.06%
2022/01/24	2.3	28.30	0	0.00	28.45	2.3	4,593	0.05%
2022/01/21	5.1	28.66	9	28.54	28.55	-4	4,594	-0.09%
2022/01/20	2	28.75	1	28.80	28.85	1	4,513	0.02%
2022/01/19	7.1	28.75	0	0.00	28.80	7.1	4,486	0.16%
2022/01/18	0	0.00	1	29.10	29.15	-1	4,364	-0.02%
2022/01/17	0	0.00	0.2	29.20	29.10	-0.2	4,323	0.00%
2022/01/14	0	0.00	5	29.20	29.25	-5	4,292	-0.12%
2022/01/13	0	0.00	0	29.50	29.45	0	4,297	0.00%
2022/01/12	0	0.00	0	29.25	29.35	0	4,298	0.00%
2022/01/06	0	0.00	1	29.40	29.40	-1	4,408	-0.02%
2022/01/05	0	0.00	2	29.35	29.30	-2	4,417	-0.05%
2022/01/04	1	29.25	17	29.30	29.35	-16	4,457	-0.36%
2022/01/03	3.2	29.40	0	0.00	29.40	3.2	4,446	0.07%
2021/12/30	0	0.00	1	29.55	29.60	-1	4,471	-0.02%
2021/12/24	0	29.45	2	29.45	29.40	-2	4,610	-0.04%
2021/12/22	1	29.40	0	0.00	29.35	1	4,658	0.02%
2021/12/21	1	29.20	0	0.00	29.35	1	4,661	0.02%
2021/12/20	2	29.15	0	0.00	29.30	2	4,662	0.04%
2021/12/17	2	29.28	0	0.00	29.15	2	4,654	0.04%
2021/12/16	3.5	29.39	1	29.35	29.45	2.5	4,569	0.05%
2021/12/14	10	29.30	0	0.00	29.30	10	4,733	0.21%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	10	29.90	29.75	-10	4,656	-0.21%
2021/12/09	1	29.85	0.1	29.85	29.90	0.9	4,645	0.02%
2021/12/06	2	29.50	0	0.00	29.55	2	4,555	0.04%
2021/12/03	0	0.00	10	29.70	29.65	-10	4,539	-0.22%
2021/12/01	1	29.85	1	29.80	29.90	0	4,464	0.00%
2021/11/30	3	30.12	0	0.00	29.65	3	4,428	0.07%
2021/11/29	24	29.56	0	0.00	29.50	24	4,170	0.58%
2021/11/26	7	30.03	2	30.05	30.05	5	4,078	0.12%
2021/11/25	5	30.45	12	30.19	30.60	-7	3,994	-0.18%
2021/11/24	3	29.70	10	29.95	29.95	-7	3,739	-0.19%
2021/11/23	2	29.70	0	0.00	29.60	2	3,665	0.05%
2021/11/22	1.1	29.52	1	29.70	29.70	0.1	3,635	0.00%
2021/11/19	5	29.55	13	29.55	29.40	-8	3,579	-0.22%
2021/11/18	3	29.20	0	0.00	29.35	3	3,531	0.08%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/15	1	29.15	0	0.00	29.15	1	3,440	0.03%
2021/11/09	2	29.10	2	29.05	29.35	0	3,603	0.00%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	1	29.00	0	0.00	29.00	1	3,519	0.03%
2021/11/03	2.1	29.00	0	0.00	29.00	2.1	3,500	0.06%
2021/11/02	0	0.00	1	29.05	28.95	-1	3,476	-0.03%
2021/11/01	0	29.10	0	0.00	29.00	0	3,435	0.00%
2021/10/29	3	29.05	0	0.00	29.05	3	3,419	0.09%
2021/10/27	2	29.10	0	0.00	29.10	2	3,384	0.06%
2021/10/22	0	29.45	0	0.00	29.30	0	3,456	0.00%
2021/10/21	10	29.40	0	0.00	29.35	10	3,498	0.29%
2021/10/20	5	29.38	0	0.00	29.35	5	3,562	0.14%
2021/10/19	0	0.00	1	29.45	29.35	-1	3,699	-0.03%
2021/10/18	10	29.35	1	29.46	29.30	9	3,686	0.25%
2021/10/13	2	28.85	5	28.95	28.85	-3	3,701	-0.08%
2021/10/08	0	29.20	0	0.00	29.10	0	3,685	0.00%
2021/10/06	12	28.90	0	0.00	28.85	12	3,682	0.33%
2021/10/05	0.5	29.15	2	28.95	29.00	-1.5	3,641	-0.04%
2021/10/04	2	29.00	0	0.00	29.00	2	3,646	0.05%
2021/10/01	11	29.25	0	0.00	29.20	11	3,611	0.31%
2021/09/28	0	29.80	0	0.00	29.90	0	3,602	0.00%
2021/09/22	0	0.00	5	29.65	29.35	-5	3,673	-0.14%
2021/09/17	0	30.00	0	0.00	29.20	0	3,572	0.00%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/10	0	29.65	0	0.00	29.75	0	3,691	0.00%
2021/09/08	3	29.50	0	0.00	29.65	3	4,007	0.07%
2021/09/07	3	29.68	0	0.00	29.75	3	4,009	0.07%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.03%
2021/09/03	0	0.00	1	30.00	30.05	-1	4,038	-0.02%
2021/09/01	0	0.00	1	30.20	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	15	30.06	30.20	-15	4,111	-0.36%
2021/08/27	0	29.95	0	0.00	29.90	0	4,114	0.00%
2021/08/20	3	28.85	0	0.00	28.80	3	4,336	0.07%
2021/08/19	1.2	28.91	0	0.00	29.05	1.2	4,446	0.03%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/17	4	29.05	0	0.00	29.10	4	4,386	0.09%
2021/08/16	1	29.10	0	0.00	29.10	1	4,374	0.02%
2021/08/13	1	29.90	2	29.90	30.00	-1	4,365	-0.02%
2021/08/11	2	30.00	0.1	30.10	29.95	2	4,420	0.04%
2021/08/10	3	29.92	0	0.00	29.95	3	4,522	0.07%
2021/08/09	2	30.08	0	0.00	30.10	2	4,708	0.04%
2021/08/06	2	30.35	1	30.35	30.25	1	4,778	0.02%
2021/08/05	0	0.00	1	30.20	30.45	-1	4,968	-0.02%
2021/08/02	0	0.00	0.1	30.35	30.35	-0.1	5,501	0.00%
2021/07/29	10	30.10	0	0.00	30.40	10	5,575	0.18%
2021/07/28	3	29.85	2	29.80	29.90	1	5,600	0.02%
2021/07/27	3	30.17	3	30.10	30.15	0	5,673	0.00%
2021/07/23	3	30.50	0	0.00	30.90	3	5,757	0.05%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	0	0.00	0.8	30.00	29.85	-0.8	5,693	-0.01%
2021/07/19	1	30.05	0	0.00	30.15	1	5,792	0.02%
2021/07/16	1	29.90	1	30.00	29.90	0	5,893	0.00%
2021/07/15	4	29.75	20	29.70	29.85	-16	5,958	-0.27%
2021/07/14	1	29.70	1.1	29.76	29.70	-0.1	6,122	0.00%
2021/07/12	1	29.85	4	29.88	29.70	-3	6,279	-0.05%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	0	0.00	2	29.80	29.90	-2	6,382	-0.03%
2021/07/05	11	29.90	0	29.90	29.95	11	6,447	0.17%
2021/07/02	1	29.75	13	29.80	29.80	-12	6,506	-0.18%
2021/06/30	2	29.90	0	0.00	29.90	2	6,573	0.03%
2021/06/29	2	29.90	1	30.00	30.00	1	6,648	0.02%
2021/06/28	10	29.80	1	29.85	30.05	9	6,745	0.13%
2021/06/24	0	0.00	1.3	29.91	29.95	-1.3	6,815	-0.02%
2021/06/23	0	0.00	8	29.88	30.00	-8	6,835	-0.12%
2021/06/22	28	29.82	1	30.00	29.70	27	6,812	0.40%
2021/06/21	3	29.47	0	0.00	29.45	3	6,801	0.04%
2021/06/18	10	29.14	0	0.00	29.00	10	6,780	0.15%
2021/06/16	0	0.00	3	29.72	29.55	-3	6,722	-0.04%
2021/06/10	2	29.40	0	0.00	29.40	2	6,918	0.03%
2021/06/09	1	29.30	0	0.00	29.35	1	6,951	0.01%
2021/06/08	1.1	29.21	0	0.00	29.15	1.1	6,975	0.02%
2021/06/07	1	29.20	0	0.00	29.20	1	6,996	0.01%
2021/06/04	0	0.00	15	29.90	30.00	-15	6,962	-0.22%
2021/06/03	0	0.00	5	30.05	30.15	-5	7,030	-0.07%
2021/06/02	0	0.00	11	30.14	30.20	-11	7,036	-0.16%
2021/06/01	0	0.00	8	29.87	29.95	-8	7,048	-0.11%
2021/05/31	0	0.00	8	29.07	29.45	-8	7,120	-0.11%
2021/05/28	1	28.90	6	28.92	28.90	-5	7,173	-0.07%
2021/05/27	0	0.00	1	28.30	29.25	-1	7,192	-0.01%
2021/05/26	2	28.15	0	0.00	28.25	2	7,304	0.03%
2021/05/25	5	28.25	1	28.25	28.30	4	7,453	0.05%
2021/05/21	5	28.23	0	0.00	28.10	5	7,633	0.07%
2021/05/20	0.1	28.30	0	0.00	28.15	0.1	7,651	0.00%
2021/05/19	0	0.00	1	28.35	28.50	-1	7,659	-0.01%
2021/05/18	5.1	27.54	1	27.70	27.85	4.1	7,698	0.05%
2021/05/17	5.4	27.02	1	27.20	27.00	4.4	7,688	0.06%
2021/05/14	1	28.60	0	0.00	28.85	1	7,554	0.01%
2021/05/13	4.1	28.49	4	28.45	28.30	0.1	7,532	0.00%
2021/05/12	3.3	29.21	6	28.53	28.65	-2.7	7,417	-0.04%
2021/05/11	11	30.71	1.1	30.18	30.10	9.9	7,151	0.14%
2021/05/10	8	31.20	0	0.00	31.25	8	7,034	0.11%
2021/05/07	0	0.00	11	30.71	31.00	-11	7,155	-0.15%
2021/05/06	2	30.50	0	0.00	30.60	2	7,185	0.03%
2021/05/04	0.1	30.50	2	30.33	30.35	-1.9	7,239	-0.03%
2021/05/03	2	30.83	1	30.85	30.75	1	7,182	0.01%
2021/04/29	0	0.00	30	31.35	31.45	-30	7,163	-0.42%
2021/04/28	0	0.00	22	31.40	31.40	-22	7,180	-0.31%
2021/04/26	1	31.10	0	0.00	31.35	1	7,451	0.01%
2021/04/23	1	31.10	0	0.00	31.20	1	7,490	0.01%
2021/04/22	4	31.36	5	31.31	31.25	-1	7,521	-0.01%
2021/04/21	1	31.50	0	0.00	31.35	1	7,460	0.01%
2021/04/20	2	31.50	5	31.49	31.55	-3	7,485	-0.04%
2021/04/19	10	31.13	6	31.12	31.25	4	7,449	0.05%
2021/04/16	0	0.00	2	30.80	30.90	-2	7,421	-0.03%
2021/04/15	3	30.60	0	0.00	30.60	3	7,513	0.04%
2021/04/14	4	30.63	0	0.00	30.65	4	7,534	0.05%
2021/04/13	0	0.00	2	30.78	30.70	-2	7,633	-0.03%
2021/04/12	1.1	30.86	14	30.77	30.85	-12.9	7,651	-0.17%
2021/04/09	0	0.00	2	30.88	30.90	-2	7,706	-0.03%
2021/04/08	0	0.00	1	30.85	31.00	-1	7,763	-0.01%
2021/04/07	0	0.00	45	31.00	31.00	-45	7,769	-0.58%
2021/04/06	3	30.90	0	0.00	30.85	3	7,797	0.04%
2021/03/31	21	31.44	2	31.33	31.45	19	7,876	0.24%
2021/03/30	1	30.90	4	30.96	31.00	-3	7,810	-0.04%
2021/03/29	0	0.00	5	30.68	30.85	-5	7,880	-0.06%
2021/03/26	0.1	30.70	0	0.00	30.50	0.1	7,962	0.00%
2021/03/25	6	30.51	0	0.00	30.60	6	8,025	0.07%
2021/03/24	2	30.53	3	30.58	30.70	-1	8,075	-0.01%
2021/03/22	1	30.75	1	30.80	30.75	0	8,075	0.00%
2021/03/19	6	30.45	1	31.20	31.20	5	8,107	0.06%
2021/03/18	0	0.00	3	30.95	30.80	-3	8,015	-0.04%
2021/03/17	6.3	30.51	0	0.00	30.50	6.3	7,980	0.08%
2021/03/16	10	30.70	0	0.00	30.65	10	8,002	0.12%
2021/03/15	0	0.00	2.4	30.80	30.70	-2.4	8,046	-0.03%
2021/03/12	3	30.67	0	0.00	30.80	3	8,125	0.04%
2021/03/11	4	30.81	0	0.00	30.85	4	8,197	0.05%
2021/03/09	0	0.00	5	30.85	30.75	-5	8,363	-0.06%
2021/03/08	0	0.00	2	30.65	30.55	-2	8,385	-0.02%
2021/03/05	0	0.00	1	30.65	30.60	-1	8,433	-0.01%
2021/03/04	1	30.55	0	0.00	30.40	1	8,620	0.01%
2021/03/03	0	0.00	2.1	30.87	31.00	-2.1	8,552	-0.02%
2021/03/02	1	30.50	3	30.60	30.50	-2	8,487	-0.02%
2021/02/26	16	30.53	0	0.00	30.15	16	8,495	0.19%
2021/02/25	0	0.00	55.2	31.00	31.00	-55.2	8,286	-0.67%
2021/02/24	3	30.78	1	30.90	30.65	2	8,213	0.02%
2021/02/23	1	30.50	4	30.49	30.70	-3	8,214	-0.04%
2021/02/22	1	30.05	6	30.12	30.05	-5	8,151	-0.06%
2021/02/19	4	29.68	0	0.00	30.00	4	8,149	0.05%
2021/02/18	10	29.88	2	29.98	29.85	8	8,177	0.10%
2021/02/17	4	29.56	11	29.56	29.80	-7	8,166	-0.09%
2021/02/05	0	0.00	2	29.45	29.40	-2	8,095	-0.02%
2021/02/04	3	28.90	0	0.00	29.20	3	8,069	0.04%
2021/02/03	9	29.05	0	0.00	29.10	9	8,116	0.11%
2021/02/02	1.1	28.74	4	29.10	29.15	-2.9	8,300	-0.03%
2021/02/01	7	28.79	0	0.00	28.80	7	8,314	0.08%
2021/01/29	52	29.00	0	0.00	28.90	52	8,297	0.63%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	1	29.55	0	0.00	29.25	1	8,114	0.01%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	3	28.87	11	28.89	29.20	-8	7,998	-0.10%
2021/01/22	2.1	29.06	1	29.10	29.15	1.1	7,970	0.01%
2021/01/21	2.1	29.23	64	29.39	29.10	-61.9	7,896	-0.78%
2021/01/20	17	29.46	5	29.42	29.05	12	7,834	0.15%
2021/01/19	2	29.95	0	0.00	30.00	2	7,606	0.03%
2021/01/18	2	30.00	10	29.95	30.05	-8	7,515	-0.11%
2021/01/15	4.1	30.34	3	30.35	30.30	1.1	7,417	0.01%
2021/01/14	1.1	30.65	2	30.65	30.60	-0.9	7,333	-0.01%
2021/01/12	2.1	30.58	0	0.00	30.65	2.1	7,175	0.03%
2021/01/11	2.1	30.59	1	30.60	30.70	1.1	7,046	0.02%
2021/01/08	1	30.35	0	0.00	30.70	1	6,961	0.01%
2021/01/06	15	30.52	0	0.00	30.55	15	6,764	0.22%
2021/01/05	11	30.75	2	30.75	30.75	9	6,625	0.14%
2021/01/04	1	31.15	0	0.00	31.10	1	6,574	0.02%
2020/12/31	0	0.00	31	31.50	31.70	-31	6,471	-0.48%
2020/12/29	1	31.30	9	31.41	31.30	-8	6,295	-0.13%
2020/12/28	4	31.44	1	31.35	31.30	3	6,252	0.05%
2020/12/25	1	30.80	0	0.00	30.90	1	6,079	0.02%
2020/12/24	0	0.00	26	30.69	30.75	-26	6,060	-0.43%
2020/12/23	2	30.20	0	0.00	30.55	2	6,010	0.03%
2020/12/22	6.1	30.67	5	30.81	30.50	1.1	5,905	0.02%
2020/12/21	5	31.14	0	0.00	31.20	5	5,914	0.08%
2020/12/17	1	30.70	15	30.65	30.70	-14	5,766	-0.24%
2020/12/16	0	0.00	4	30.75	30.70	-4	5,759	-0.07%
2020/12/15	5.2	30.57	0	0.00	30.40	5.2	5,726	0.09%
2020/12/14	0.1	31.00	2	30.90	30.80	-1.9	5,622	-0.03%
2020/12/11	7	30.76	3	30.80	30.75	4	5,561	0.07%
2020/12/10	47	30.81	1	30.80	30.80	46	5,481	0.84%
2020/12/09	2	30.90	1	30.85	30.85	1	5,395	0.02%
2020/12/08	13	31.00	0	0.00	30.95	13	5,338	0.24%
2020/12/07	24	31.21	0	0.00	31.25	24	5,214	0.46%
2020/12/04	13	31.67	4	31.59	31.60	9	5,173	0.17%
2020/12/03	8.1	31.41	1	31.40	31.30	7.1	5,041	0.14%
2020/12/02	12	31.05	2	31.00	31.05	10	4,954	0.20%
2020/11/30	4	31.00	0	0.00	31.45	4	4,828	0.08%
2020/11/27	4	31.19	0	0.00	31.25	4	4,585	0.09%
2020/11/26	4	31.23	1	31.15	31.20	3	4,538	0.07%
2020/11/25	3	31.28	0	0.00	31.30	3	4,576	0.07%
2020/11/24	1	31.40	0	0.00	31.35	1	4,495	0.02%
2020/11/23	0	0.00	1.1	31.31	31.40	-1.1	4,451	-0.02%
2020/11/20	0	0.00	1	31.45	31.40	-1	4,370	-0.02%
2020/11/19	10	31.53	1	31.60	31.45	9	4,340	0.21%
2020/11/18	1	31.75	4	31.78	31.80	-3	4,278	-0.07%
2020/11/17	1	31.45	0	0.00	31.55	1	4,224	0.02%
2020/11/16	1	31.70	0	0.00	31.65	1	4,265	0.02%
2020/11/13	2	31.23	7	31.20	31.30	-5	4,215	-0.12%
2020/11/11	0	0.00	6	31.55	31.70	-6	4,260	-0.14%
2020/11/10	4	31.96	9	31.78	31.60	-5	4,349	-0.11%
2020/11/09	0	0.00	5	30.75	30.80	-5	4,129	-0.12%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	2	30.20	0	0.00	30.20	2	4,152	0.05%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	1	30.25	0	0.00	30.30	1	4,264	0.02%
2020/11/02	2.1	30.21	0	0.00	30.25	2.1	4,339	0.05%
2020/10/30	2	30.10	0	0.00	30.25	2	4,412	0.05%
2020/10/29	4	30.21	0	0.00	30.25	4	4,404	0.09%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/26	2	30.95	0	0.00	30.90	2	4,566	0.04%
2020/10/23	2.1	30.51	3	30.65	30.50	-0.9	4,647	-0.02%
2020/10/22	1	30.60	0	0.00	30.60	1	4,706	0.02%
2020/10/16	21	30.85	0	0.00	30.65	21	4,774	0.44%
2020/10/15	2	30.75	0	0.00	30.75	2	4,772	0.04%
2020/10/14	1	31.20	1	31.30	31.20	0	4,758	0.00%
2020/10/13	4	30.84	0.4	31.05	30.85	3.6	4,789	0.08%
2020/10/12	0.1	31.20	3	31.05	31.10	-2.9	4,868	-0.06%
2020/10/08	4	31.25	0	0.00	31.25	4	4,958	0.08%
2020/10/07	11	31.47	0	0.00	31.45	11	5,034	0.22%
2020/10/06	5	31.70	0	0.00	31.60	5	5,148	0.10%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/28	2	31.35	2	31.60	31.35	0	5,586	0.00%
2020/09/25	2	30.85	1	30.95	30.75	1	5,650	0.02%
2020/09/24	13	30.57	1	30.55	30.35	12	5,649	0.21%
2020/09/23	3.1	31.57	7	31.65	31.55	-3.9	5,589	-0.07%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	1	31.95	0	0.00	31.90	1	5,691	0.02%
2020/09/18	5	31.81	1	31.80	32.00	4	5,704	0.07%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/16	0	0.00	5	32.15	32.15	-5	5,808	-0.09%
2020/09/15	1	32.20	2	32.20	32.15	-1	5,947	-0.02%
2020/09/11	8	31.92	50	31.90	31.95	-42	6,242	-0.67%
2020/09/10	7	32.20	1	32.25	32.20	6	6,352	0.09%
2020/09/09	4	31.91	4	32.18	32.15	0	6,405	0.00%
2020/09/08	0	0.00	5	32.60	32.40	-5	6,434	-0.08%
2020/09/07	0	0.00	10	32.50	32.40	-10	6,545	-0.15%
2020/09/04	1	32.30	10	32.40	32.35	-9	6,672	-0.13%
2020/09/03	1	32.55	0	0.00	32.55	1	6,689	0.01%
2020/09/02	5	32.55	5	32.35	32.45	0	6,747	0.00%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/31	2	32.60	1	32.90	32.50	1	6,974	0.01%
2020/08/28	1	32.55	3	32.60	32.60	-2	6,963	-0.03%
2020/08/27	0	0.00	1	32.60	32.60	-1	7,065	-0.01%
2020/08/26	6	32.98	12	32.88	32.85	-6	7,156	-0.08%
2020/08/25	1.1	33.15	0	0.00	33.00	1.1	7,334	0.01%
2020/08/20	15	32.41	6	32.41	32.35	9	8,286	0.11%
2020/08/19	2	33.50	3	33.35	33.20	-1	8,499	-0.01%
2020/08/18	1	33.45	1	33.45	33.45	0	8,829	0.00%
2020/08/17	6	33.73	4	34.05	33.95	2	8,870	0.02%
2020/08/14	11	33.84	6	33.63	33.95	5	9,002	0.06%
2020/08/13	2	32.65	0	0.00	32.70	2	8,977	0.02%
2020/08/12	4	32.33	0	0.00	32.25	4	9,114	0.04%
2020/08/11	3	32.27	0	0.00	32.20	3	9,109	0.03%
2020/08/10	2	32.33	7	32.35	32.60	-5	9,056	-0.06%
2020/08/07	12	32.70	5	32.50	32.45	7	9,038	0.08%
2020/08/06	14	33.24	6	33.31	33.00	8	8,906	0.09%
2020/08/05	4	33.46	1	33.60	33.30	3	8,831	0.03%
2020/08/04	5	33.30	0	0.00	33.30	5	8,797	0.06%
2020/08/03	5	33.14	2	33.15	32.95	3	8,789	0.03%
2020/07/31	4	33.50	1	33.55	33.30	3	8,736	0.03%
2020/07/30	2	33.38	0	0.00	33.35	2	8,663	0.02%
2020/07/29	0	0.00	8	34.33	33.55	-8	8,611	-0.09%
2020/07/28	17	33.79	5	33.77	33.80	12	8,578	0.14%
2020/07/27	3	34.08	1	34.10	34.05	2	8,606	0.02%
2020/07/24	2	34.60	0	0.00	34.60	2	8,637	0.02%
2020/07/23	10	34.70	0	0.00	34.80	10	8,675	0.12%
2020/07/22	3	34.87	1	34.85	34.80	2	8,716	0.02%
2020/07/21	0	0.00	1	35.05	34.95	-1	8,690	-0.01%
2020/07/20	3	34.70	2	34.65	34.90	1	8,684	0.01%
2020/07/17	10	35.00	6	34.94	35.00	4	8,719	0.05%
2020/07/16	1	35.05	0	0.00	34.80	1	8,743	0.01%
2020/07/15	1	35.25	1	35.45	35.25	0	8,686	0.00%
2020/07/14	13	34.87	0	0.00	34.70	13	8,641	0.15%
2020/07/13	19	35.07	0	0.00	35.20	19	8,580	0.22%
2020/07/10	6	35.51	1	35.60	35.40	5	8,536	0.06%
2020/07/09	10.1	36.26	0	0.00	36.05	10.1	8,495	0.12%
2020/07/08	4	36.34	1	36.50	36.55	3	8,401	0.04%
2020/07/07	4	37.01	2	37.00	37.15	2	8,331	0.02%
2020/07/06	12	37.11	0	0.00	37.15	12	8,400	0.14%
2020/07/03	1	37.05	3	36.95	37.05	-2	8,455	-0.02%
2020/07/02	3	36.85	2	36.78	36.75	1	8,519	0.01%
2020/07/01	1	36.60	0	0.00	36.50	1	8,500	0.01%
2020/06/30	2	36.50	1	36.45	36.50	1	8,447	0.01%
2020/06/29	0	0.00	6	36.71	36.50	-6	8,476	-0.07%
2020/06/24	16	36.96	0	0.00	36.85	16	8,512	0.19%
2020/06/23	10	36.56	0	0.00	36.55	10	8,468	0.12%
2020/06/22	7	36.46	5	36.15	36.15	2	8,436	0.02%
2020/06/19	3	36.73	1	36.90	36.50	2	8,394	0.02%
2020/06/18	10	36.92	15	36.89	36.80	-5	8,374	-0.06%
2020/06/17	4	37.08	0	0.00	37.20	4	8,354	0.05%
2020/06/15	5	37.23	0	0.00	37.05	5	8,556	0.06%
2020/06/12	0	0.00	4	37.18	37.50	-4	8,674	-0.05%
2020/06/11	2	38.13	2	37.90	38.00	0	8,813	0.00%
2020/06/10	2	38.65	0	0.00	38.50	2	8,780	0.02%
2020/06/09	1	38.50	0	0.00	38.50	1	9,065	0.01%
2020/06/08	1	38.65	4	38.83	38.75	-3	9,199	-0.03%
2020/06/05	1	38.65	0	0.00	38.65	1	9,102	0.01%
2020/06/04	4	38.30	1	38.70	38.40	3	9,142	0.03%
2020/06/03	1	38.55	1	38.40	38.40	0	9,192	0.00%
2020/06/02	5	38.18	2	38.15	38.15	3	9,169	0.03%
2020/06/01	8	38.53	10	38.32	38.30	-2	9,129	-0.02%
2020/05/29	8	37.81	2	37.70	37.70	6	9,010	0.07%
2020/05/28	11	39.44	10.2	38.82	38.45	0.8	8,816	0.01%
2020/05/27	13	39.27	22	39.27	39.30	-9	8,620	-0.10%
2020/05/26	1	38.00	5	38.02	38.25	-4	8,258	-0.05%
2020/05/25	3	36.85	4	37.11	37.30	-1	8,000	-0.01%
2020/05/22	1	35.50	15	35.62	35.45	-14	7,693	-0.18%
2020/05/21	3	36.03	6	35.81	36.10	-3	7,691	-0.04%
2020/05/20	1.2	34.98	1	35.10	35.10	0.2	7,521	0.00%
2020/05/19	1	34.70	1	34.95	34.55	0	7,388	0.00%
2020/05/18	0	0.00	1	33.75	33.80	-1	7,228	-0.01%
2020/05/14	0	0.00	1	33.80	33.60	-1	7,235	-0.01%
2020/05/13	1	33.65	0	0.00	33.90	1	7,230	0.01%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/08	2	33.50	3	33.53	33.50	-1	7,211	-0.01%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/05	1	33.45	0	0.00	33.35	1	7,266	0.01%
2020/04/30	4	34.25	0	0.00	34.10	4	7,241	0.06%
2020/04/29	0	0.00	1	34.00	34.00	-1	7,203	-0.01%
2020/04/28	0	0.00	6	32.94	33.05	-6	7,169	-0.08%
2020/04/24	7	31.57	4	31.55	31.50	3	7,326	0.04%
2020/04/23	6	31.69	5.1	31.70	31.75	0.9	7,357	0.01%
2020/04/22	5	30.95	5.2	31.32	31.60	-0.2	7,357	0.00%
2020/04/21	8	31.73	5	31.55	31.50	3	7,353	0.04%
2020/04/17	0	0.00	1	32.60	32.25	-1	7,385	-0.01%
2020/04/16	6	32.03	0.1	32.35	32.15	5.9	7,387	0.08%
2020/04/15	6	32.49	9.1	32.55	32.45	-3.1	7,373	-0.04%
2020/04/14	1	31.70	1.1	31.55	31.85	-0.1	7,344	0.00%
2020/04/13	7	31.22	5	31.10	31.05	2	7,312	0.03%
2020/04/10	10	31.61	5	31.60	31.65	5	7,340	0.07%
2020/04/09	5	31.42	3	31.50	31.65	2	7,379	0.03%
2020/04/08	1	29.45	1	29.55	30.00	0	7,202	0.00%
2020/04/07	2.2	28.75	2	28.85	28.85	0.2	7,087	0.00%
2020/04/01	12	28.40	6	28.62	28.35	6	7,012	0.09%
2020/03/31	2.1	28.85	0	0.00	28.75	2.1	7,040	0.03%
2020/03/30	2.1	28.73	0	0.00	28.70	2.1	7,059	0.03%
2020/03/27	0.1	29.50	0	0.00	29.45	0.1	7,307	0.00%
2020/03/26	15.1	29.52	5	29.50	29.40	10.1	7,663	0.13%
2020/03/25	6	29.53	0	0.00	29.55	6	7,874	0.08%
2020/03/24	2	29.00	3	29.00	28.90	-1	7,785	-0.01%
2020/03/23	0	0.00	5	28.20	27.80	-5	7,672	-0.07%
2020/03/20	12	27.75	1	28.00	27.55	11	7,571	0.15%
2020/03/19	1	26.60	0	0.00	27.05	1	7,399	0.01%
2020/03/18	6	27.98	1	27.75	27.80	5	7,203	0.07%
2020/03/17	7	28.65	35	28.79	28.40	-28	7,053	-0.40%
2020/03/16	5	29.70	5	29.90	29.60	0	6,780	0.00%
2020/03/13	14	28.88	14	29.15	29.70	0	6,662	0.00%
2020/03/12	9.1	31.30	21	31.35	31.10	-12	6,318	-0.19%
2020/03/11	2	32.58	0	0.00	32.40	2	6,086	0.03%
2020/03/10	7	32.59	5	32.70	32.65	2	5,987	0.03%
2020/03/09	11	33.06	0	0.00	33.00	11	5,850	0.19%
2020/03/06	4	33.86	0	0.00	33.70	4	5,719	0.07%
2020/03/05	7	34.21	2	34.30	34.35	5	5,609	0.09%
2020/03/04	1	33.70	1	33.95	34.25	0	5,566	0.00%
2020/03/03	2	33.78	6	33.80	33.65	-4	5,480	-0.07%
2020/03/02	6.3	33.67	16	33.68	33.70	-9.7	5,379	-0.18%
2020/02/27	7	34.50	14	34.43	34.50	-7	5,370	-0.13%
2020/02/26	16	34.67	0	0.00	34.55	16	5,273	0.30%
2020/02/25	1	34.85	0	0.00	35.00	1	5,194	0.02%
2020/02/24	5	34.94	0	0.00	35.10	5	5,187	0.10%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/14	5	35.90	0	0.00	35.90	5	5,101	0.10%
2020/02/12	5	36.10	5	36.05	36.00	0	5,116	0.00%
2020/02/11	1	35.85	0	0.00	35.90	1	5,100	0.02%
2020/02/10	1	35.60	1	36.15	35.80	0	5,115	0.00%
2020/02/06	6	36.42	0	0.00	36.55	6	5,057	0.12%
2020/02/05	6	36.02	0	0.00	36.05	6	5,043	0.12%
2020/02/04	5	35.50	0	0.00	36.20	5	5,041	0.10%
2020/02/03	2	35.25	11	35.12	35.55	-9	5,036	-0.18%
2020/01/31	14	36.41	2	36.05	36.15	12	4,993	0.24%
2020/01/30	6	36.54	19	36.99	36.05	-13	4,953	-0.26%
2020/01/20	0	0.00	2	39.05	38.95	-2	4,730	-0.04%
2020/01/17	5	38.89	6	38.93	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	1	38.85	38.80	-1	4,719	-0.02%
2020/01/15	0	0.00	4	38.43	38.55	-4	4,738	-0.08%
2020/01/14	2	38.83	3	38.83	38.80	-1	4,733	-0.02%
2020/01/13	11	38.80	0	0.00	38.80	11	4,708	0.23%
2020/01/10	0	0.00	1	38.50	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	2	38.13	38.15	-2	4,598	-0.04%
2020/01/08	2	37.65	0	0.00	37.50	2	4,609	0.04%
2020/01/07	10	38.35	1	37.85	37.90	9	4,575	0.20%
2020/01/06	7	37.93	0	38.15	37.90	7	4,573	0.15%
2020/01/03	2	38.65	2	38.85	38.85	0	4,539	0.00%
2020/01/02	15	38.42	10	38.25	38.25	5	4,493	0.11%
2019/12/31	1	38.45	1	38.55	38.40	0	4,541	0.00%
2019/12/30	11	38.44	0	0.00	38.60	11	4,768	0.23%
2019/12/27	10	38.50	102	38.38	38.60	-92	4,795	-1.92%	大賣/
2019/12/26	0	0.00	1	38.35	38.45	-1	4,798	-0.02%
2019/12/25	17	39.35	11	38.85	38.80	6	4,861	0.12%
2019/12/24	21	39.69	3.2	40.00	39.20	17.8	4,788	0.37%
2019/12/23	27	38.92	11	39.14	39.70	16	4,536	0.35%
2019/12/20	0.1	38.15	1	37.75	38.15	-1	4,277	-0.02%
2019/12/18	2	36.30	0	0.00	36.30	2	4,092	0.05%
2019/12/17	20	36.06	0	0.00	36.35	20	4,115	0.49%
2019/12/16	2	36.05	0	0.00	36.20	2	4,148	0.05%
2019/12/13	20	36.25	0	0.00	36.10	20	4,156	0.48%
2019/12/12	0	0.00	0.2	36.40	36.30	-0.2	4,172	0.00%
2019/12/11	2	35.65	0	0.00	35.90	2	4,161	0.05%
2019/12/10	8	35.56	0	0.00	35.65	8	4,270	0.19%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/04	2	35.75	0	0.00	35.95	2	4,995	0.04%
2019/12/03	13	35.82	0	0.00	35.75	13	5,091	0.26%
2019/11/29	1	36.00	0	0.00	35.95	1	5,162	0.02%
2019/11/28	0	0.00	1	36.10	36.20	-1	5,161	-0.02%
2019/11/27	3	36.13	0	0.00	36.15	3	5,314	0.06%
2019/11/25	3	36.25	0	0.00	36.35	3	5,389	0.06%
2019/11/22	0	0.00	5	36.45	36.45	-5	5,478	-0.09%
2019/11/21	5	35.80	5.1	36.01	36.40	-0.1	5,538	0.00%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/19	2	35.75	34	35.90	36.00	-32	5,839	-0.55%
2019/11/18	3	35.85	1	35.85	36.05	2	5,999	0.03%
2019/11/15	0	0.00	0.7	35.85	35.70	-0.7	6,093	-0.01%
2019/11/14	0	0.00	3	35.27	35.30	-3	6,216	-0.05%
2019/11/13	5.1	35.70	0	0.00	35.20	5.1	6,446	0.08%
2019/11/12	3.2	36.26	2	36.30	36.40	1.2	6,715	0.02%
2019/11/11	4	36.30	4.1	36.50	36.30	-0.1	6,819	0.00%
2019/11/08	1	36.45	0	0.00	36.50	1	6,906	0.01%
2019/11/07	32	36.35	0	0.00	36.40	32	6,949	0.46%
2019/11/06	0	0.00	20	36.30	36.30	-20	6,964	-0.29%
2019/11/05	10	36.15	5	36.10	36.35	5	6,996	0.07%
2019/11/01	1	35.85	3	36.05	36.00	-2	7,134	-0.03%
2019/10/31	16	36.02	7	35.97	36.05	9	7,206	0.12%
2019/10/30	3	35.70	1	35.90	35.95	2	7,225	0.03%
2019/10/29	2	35.68	3	35.85	35.85	-1	7,215	-0.01%
2019/10/28	20	35.93	0	0.00	35.85	20	7,216	0.28%
2019/10/22	0	0.00	1	35.70	35.70	-1	7,517	-0.01%
2019/10/18	12	35.27	1	35.10	35.00	11	7,716	0.14%
2019/10/17	0.1	35.60	1	35.60	35.45	-0.9	7,715	-0.01%
2019/10/16	0	0.00	0.2	35.70	35.65	-0.2	7,727	0.00%
2019/10/15	50	35.10	0	0.00	35.25	50	7,743	0.65%
2019/10/09	5.1	34.70	5	34.70	34.70	0.1	7,766	0.00%
2019/10/08	4.1	34.68	0	0.00	34.60	4.1	7,801	0.05%
2019/10/07	7	35.29	5	35.05	35.05	2	7,855	0.03%
2019/10/04	13	36.05	2.2	35.38	35.55	10.8	7,834	0.14%
2019/10/03	2.1	34.11	1	34.15	34.15	1.1	7,590	0.01%
2019/10/02	5.2	34.69	205	34.40	34.40	-199.8	7,546	-2.65%	大賣/鉅額交易
2019/10/01	15	35.14	5	34.75	35.00	10	7,485	0.13%
2019/09/26	1	35.35	1	35.80	35.35	0	7,460	0.00%
2019/09/25	5	35.46	2	35.73	35.45	3	7,696	0.04%
2019/09/24	2	36.18	0	0.00	36.05	2	7,775	0.03%
2019/09/20	5	36.55	5	36.60	36.60	0	7,799	0.00%
2019/09/19	0	0.00	1	36.55	36.75	-1	7,760	-0.01%
2019/09/17	2	36.70	0	0.00	36.85	2	7,752	0.03%
2019/09/16	2	36.65	0	0.00	36.75	2	7,835	0.03%
2019/09/12	2	36.85	1	36.45	36.60	1	7,895	0.01%
2019/09/11	13	36.19	15	36.23	36.30	-2	7,899	-0.03%
2019/09/10	15	36.89	3	36.82	36.90	12	7,699	0.16%
2019/09/09	0	0.00	1	38.00	37.90	-1	7,622	-0.01%
2019/09/06	0	0.00	1	38.25	38.35	-1	7,669	-0.01%
2019/09/05	2	38.00	1	38.05	38.15	1	7,760	0.01%
2019/09/03	0	0.00	2	37.95	37.80	-2	7,987	-0.03%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/30	1	37.85	0	0.00	37.90	1	8,344	0.01%
2019/08/29	5	37.57	0	0.00	37.85	5	8,426	0.06%
2019/08/28	3	37.50	0	0.00	37.45	3	8,481	0.04%
2019/08/27	6	36.93	5	36.65	36.95	1	8,774	0.01%
2019/08/26	1	36.80	1	37.05	36.75	0	8,853	0.00%
2019/08/23	2.1	36.90	101	37.09	37.25	-98.9	9,013	-1.10%	大賣/
2019/08/22	4	37.28	3	37.25	37.00	1	9,038	0.01%
2019/08/21	8.1	37.76	100	37.80	37.65	-91.9	9,293	-0.99%
2019/08/20	1	38.05	0	0.00	38.30	1	9,196	0.01%
2019/08/19	0	0.00	4	38.10	38.30	-4	9,228	-0.04%
2019/08/16	11	38.33	1	38.70	38.40	10	9,282	0.11%
2019/08/15	8	38.77	2	38.05	38.00	6	9,293	0.06%
2019/08/14	4	40.00	0.1	40.10	40.10	3.9	9,113	0.04%
2019/08/13	10	40.02	4	40.63	40.10	6	9,178	0.07%
2019/08/08	3	41.30	0	41.60	41.35	3	9,302	0.03%
2019/08/07	1	40.90	0.3	41.10	41.10	0.7	9,683	0.01%
2019/08/06	7	40.85	0	0.00	40.80	7	9,911	0.07%
2019/08/05	3	40.77	2	40.50	41.25	1	10,153	0.01%
2019/08/02	21	40.98	4	40.90	41.00	17	10,138	0.17%
2019/08/01	0.2	41.65	4	41.36	41.50	-3.8	10,186	-0.04%
2019/07/31	10.1	41.70	0	0.00	41.60	10.1	10,173	0.10%
2019/07/30	1.1	41.71	0	0.00	41.75	1.1	10,202	0.01%
2019/07/29	5	41.67	2	41.88	41.65	3	10,205	0.03%
2019/07/26	3	41.53	6	41.68	41.45	-3	10,132	-0.03%
2019/07/25	3	41.95	1	41.50	41.85	2	10,062	0.02%
2019/07/24	5	42.33	4	42.50	42.15	1	9,995	0.01%
2019/07/23	1	43.15	0	0.00	43.45	1	9,924	0.01%
2019/07/22	8	43.32	3	44.00	43.15	5	9,817	0.05%
2019/07/19	0	0.00	1	44.00	43.80	-1	9,764	-0.01%
2019/07/17	4	43.35	3	43.55	43.35	1	9,890	0.01%
2019/07/16	3	43.53	2	43.93	43.50	1	10,004	0.01%
2019/07/15	4	43.60	0.2	43.95	43.85	3.8	10,165	0.04%
2019/07/12	4	43.71	6	43.63	43.70	-2	10,270	-0.02%
2019/07/11	8	44.00	1	44.15	44.00	7	10,293	0.07%
2019/07/10	2	44.70	0	0.00	44.75	2	10,253	0.02%
2019/07/08	1	44.15	0	0.00	44.25	1	10,295	0.01%
2019/07/05	13	44.16	0	0.00	44.20	13	10,380	0.13%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/03	14	44.47	1	44.40	44.15	13	10,472	0.12%
2019/07/02	5	43.81	9	43.88	43.65	-4	10,439	-0.04%
2019/07/01	8	44.89	14	44.85	44.75	-6	10,168	-0.06%
2019/06/28	2	45.73	0.4	45.85	45.70	1.6	10,042	0.02%
2019/06/27	1	46.20	0	46.20	46.20	1	10,077	0.01%
2019/06/26	0.1	46.05	0	0.00	45.95	0.1	10,104	0.00%
2019/06/25	8	46.17	0	0.00	46.25	8	10,148	0.08%
2019/06/24	0	0.00	1	46.25	46.25	-1	10,138	-0.01%
2019/06/21	2	45.75	1	45.90	46.00	1	10,142	0.01%
2019/06/20	1	45.70	4	45.80	45.80	-3	10,080	-0.03%
2019/06/19	3	46.27	0	0.00	46.35	3	10,084	0.03%
2019/06/18	1	46.10	0	0.00	46.00	1	10,240	0.01%
2019/06/17	19	45.74	3	45.80	45.40	16	10,337	0.15%
2019/06/13	5	45.90	0	0.00	46.05	5	10,226	0.05%
2019/06/12	8	45.74	10	45.68	45.25	-2	10,239	-0.02%
2019/06/11	21	46.41	13	46.44	46.60	8	10,093	0.08%
2019/06/10	11.6	46.64	11	46.87	46.95	0.6	9,991	0.01%
2019/06/06	18	46.15	10	46.13	46.65	8	9,936	0.08%
2019/06/05	3	44.95	9	45.28	46.15	-6	9,787	-0.06%
2019/06/04	9	44.93	7	44.76	44.85	2	9,755	0.02%
2019/06/03	19	45.15	6	45.03	45.35	13	9,809	0.13%
2019/05/31	4	43.23	7	43.37	43.50	-3	9,778	-0.03%
2019/05/30	3	42.77	7	42.96	43.10	-4	9,951	-0.04%
2019/05/29	11.1	41.53	21	41.77	42.00	-9.9	9,912	-0.10%
2019/05/28	7	41.34	19	41.67	41.00	-12	10,025	-0.12%
2019/05/27	6.2	43.17	3	43.07	43.05	3.2	9,964	0.03%
2019/05/24	4	42.90	1	42.90	42.95	3	9,945	0.03%
2019/05/23	1	42.35	1	42.60	42.70	0	9,844	0.00%
2019/05/22	5	42.56	0	0.00	42.70	5	9,671	0.05%
2019/05/21	2	41.15	4	41.30	41.70	-2	9,494	-0.02%
2019/05/20	6	41.18	2	40.88	40.55	4	9,346	0.04%
2019/05/17	3	40.45	0	0.00	40.15	3	9,186	0.03%
2019/05/16	5	40.91	3	40.70	40.45	2	9,115	0.02%
2019/05/15	0	0.00	23	40.56	41.25	-23	9,035	-0.25%
2019/05/14	31	39.31	6	38.79	39.20	25	8,733	0.29%
2019/05/13	16	38.63	10	38.86	38.95	6	8,592	0.07%
2019/05/09	3	36.85	0.5	36.80	36.55	2.6	8,403	0.03%
2019/05/07	2	37.45	0	0.00	37.35	2	8,319	0.02%
2019/04/29	1	37.35	2	37.45	37.55	-1	8,304	-0.01%
2019/04/24	0	0.00	1	37.45	37.50	-1	8,339	-0.01%
2019/04/23	0	0.00	2	37.35	37.25	-2	8,386	-0.02%
2019/04/22	4	37.59	23	38.18	37.55	-19	8,312	-0.23%
2019/04/19	6.1	37.05	23	37.03	37.00	-16.9	8,162	-0.21%
2019/04/18	0	0.00	3	35.93	36.00	-3	7,989	-0.04%
2019/04/16	3	35.50	0	0.00	35.60	3	7,872	0.04%
2019/04/15	2	35.13	0	0.00	35.15	2	7,838	0.03%
2019/04/12	0	0.00	1	35.00	35.10	-1	7,876	-0.01%
2019/04/11	0	0.00	1	35.15	35.10	-1	7,864	-0.01%
2019/04/10	0	0.00	2	35.50	35.60	-2	7,800	-0.03%
2019/04/08	0.2	35.70	0	0.00	35.70	0.2	7,903	0.00%
2019/04/02	3	35.42	0	0.00	35.85	3	7,927	0.04%
2019/04/01	3	35.48	1	35.85	35.45	2	7,849	0.03%
2019/03/29	0	0.00	4	35.79	36.00	-4	7,748	-0.05%
2019/03/28	6	35.09	8	35.39	35.60	-2	7,759	-0.03%
2019/03/27	1	35.25	1	35.20	35.20	0	7,763	0.00%
2019/03/26	0	0.00	2	35.20	35.20	-2	7,808	-0.03%
2019/03/25	0	0.00	11	34.91	34.90	-11	7,861	-0.14%
2019/03/21	1	35.15	0	0.00	35.05	1	7,814	0.01%
2019/03/20	2	36.08	3	35.62	35.85	-1	7,682	-0.01%
2019/03/19	0	0.00	1	35.00	35.10	-1	7,597	-0.01%
2019/03/18	11	34.90	0	0.00	34.95	11	7,669	0.14%
2019/03/15	2.5	35.04	0	0.00	34.90	2.5	7,686	0.03%
2019/03/14	0.1	34.55	0	0.00	34.55	0.1	7,577	0.00%
2019/03/12	0	0.00	6	34.55	34.65	-6	7,684	-0.08%
2019/03/07	1	35.00	2	34.55	34.75	-1	8,439	-0.01%
2019/03/06	13.1	34.62	27	35.00	35.00	-13.9	8,428	-0.16%
2019/03/05	6	34.38	27	34.27	34.45	-21	8,237	-0.25%
2019/03/04	12	33.25	0	0.00	33.25	12	8,038	0.15%
2019/02/27	10	32.95	51	32.80	33.00	-41	8,031	-0.51%
2019/02/26	0	0.00	2	32.18	32.20	-2	7,790	-0.03%
2019/02/20	0	0.00	5	31.00	31.00	-5	8,001	-0.06%
2019/02/18	0	0.00	20	31.10	31.05	-20	8,213	-0.24%
2019/02/15	1	31.05	6	31.00	31.10	-5	8,357	-0.06%
2019/02/14	1	31.05	0	0.00	31.05	1	8,407	0.01%
2019/02/13	3	30.75	0	0.00	30.70	3	8,372	0.04%
2019/02/12	3	30.63	0	0.00	30.60	3	8,326	0.04%
2019/02/11	50	30.95	0	0.00	30.90	50	8,344	0.60%
2019/01/29	0	0.00	3	30.97	31.00	-3	8,605	-0.03%
2019/01/28	0	0.00	10	30.88	30.95	-10	8,594	-0.12%
2019/01/24	0	0.00	1	30.80	30.90	-1	8,783	-0.01%
2019/01/22	0	0.00	0.1	32.90	30.90	-0.1	9,289	0.00%
2019/01/17	0	0.00	0.2	30.95	30.85	-0.2	10,072	0.00%
2019/01/15	1.2	31.20	33	31.08	31.05	-31.9	10,457	-0.30%
2019/01/14	0	0.00	1	30.70	30.65	-1	10,422	-0.01%
2019/01/11	0	0.00	10	30.85	30.75	-10	10,533	-0.09%
2019/01/10	1	30.75	0	0.00	30.85	1	10,842	0.01%
2019/01/08	10	30.50	0	0.00	30.50	10	10,876	0.09%
2019/01/04	0	0.00	2	30.30	30.40	-2	11,084	-0.02%
2019/01/03	1	30.00	10	30.05	30.20	-9	11,275	-0.08%
2019/01/02	12	30.54	1	30.25	30.20	11	11,309	0.10%
2018/12/27	0	0.00	1	30.10	30.15	-1	11,526	-0.01%
2018/12/26	12	29.73	2	29.75	29.60	10	11,643	0.09%
2018/12/25	72	30.05	0	0.00	29.90	72	11,699	0.62%
2018/12/24	6	30.60	0	0.00	30.55	6	11,796	0.05%
2018/12/22	3	30.55	0	0.00	30.55	3	11,966	0.03%
2018/12/21	1	30.55	17	30.51	30.70	-16	12,358	-0.13%
2018/12/20	6	30.65	0	0.00	30.60	6	12,439	0.05%
2018/12/18	4	30.70	0	0.00	30.70	4	12,853	0.03%
2018/12/17	4	30.90	1	30.75	30.65	3	12,869	0.02%
2018/12/14	1	30.80	1	31.30	30.75	0	12,925	0.00%
2018/12/13	7	30.83	0	0.00	30.85	7	12,911	0.05%
2018/12/12	0	0.00	4	30.40	30.35	-4	12,868	-0.03%
2018/12/11	9	30.26	0	0.00	30.15	9	12,726	0.07%
2018/12/10	4	30.41	1	30.15	30.15	3	12,583	0.02%
2018/12/07	9	30.58	0	0.00	30.55	9	12,512	0.07%
2018/12/06	5	30.66	3	30.75	30.55	2	12,552	0.02%
2018/12/05	2	30.93	6	30.95	31.00	-4	12,475	-0.03%
2018/12/04	7	31.13	0	0.00	31.35	7	12,369	0.06%
2018/12/03	0	31.50	2	31.50	31.45	-2	12,293	-0.02%
2018/11/29	3	31.12	0	0.00	30.85	3	11,377	0.03%
2018/11/28	2	30.90	2	31.00	31.10	0	11,210	0.00%
2018/11/27	0	0.00	13	30.90	30.85	-13	11,055	-0.12%
2018/11/26	33	31.31	6	31.19	31.20	27	10,979	0.25%
2018/11/23	1	31.75	5	31.81	31.85	-4	10,832	-0.04%
2018/11/22	43	31.81	48	31.52	31.70	-5	10,775	-0.05%
2018/11/21	14	32.87	20	32.66	32.60	-6	10,602	-0.06%
2018/11/20	0	0.00	10	32.90	33.10	-10	10,498	-0.10%
2018/11/19	3	32.90	5	33.00	32.85	-2	10,461	-0.02%
2018/11/16	0	32.55	4	32.51	32.55	-4	10,410	-0.04%
2018/11/15	20	32.14	11	31.94	31.90	9	10,355	0.09%
2018/11/14	2	32.00	54	31.71	32.00	-52	10,300	-0.50%
2018/11/13	0	0.00	21	31.49	31.30	-21	10,161	-0.21%
2018/11/12	30	31.60	50	31.45	31.35	-20	10,092	-0.20%
2018/11/09	10	31.40	20	31.15	31.10	-10	10,032	-0.10%
2018/11/08	5	30.86	2	30.88	30.95	3	10,009	0.03%
2018/11/07	53	31.80	45	31.50	31.15	8	9,901	0.08%
2018/11/05	1	30.30	5	30.55	30.55	-4	9,609	-0.04%
2018/11/02	7	30.34	0	0.00	30.55	7	9,579	0.07%
2018/11/01	8	30.26	4	30.14	30.00	4	9,521	0.04%
2018/10/30	5	31.40	11	30.28	30.35	-6	9,227	-0.07%
2018/10/29	79	30.48	17	30.01	30.90	62	8,839	0.70%
2018/10/26	40	29.79	26	29.73	29.50	14	8,379	0.17%
2018/10/25	0	0.00	1	28.85	28.85	-1	8,182	-0.01%
2018/10/24	0	0.00	10	29.25	29.25	-10	8,066	-0.12%
2018/10/23	20	29.96	19	29.39	29.05	1	8,025	0.01%
2018/10/22	5	29.35	5	29.30	29.15	0	7,724	0.00%
2018/10/19	0	0.00	7	29.60	29.05	-7	7,663	-0.09%
2018/10/18	8	29.46	22	29.38	29.60	-14	7,530	-0.19%
2018/10/17	1	27.95	1	28.00	27.70	0	7,206	0.00%
2018/10/16	0	0.00	2	27.80	27.85	-2	7,181	-0.03%
2018/10/15	2	27.48	0	0.00	27.40	2	7,120	0.03%
2018/10/12	12	28.40	2	28.25	28.40	10	7,056	0.14%
2018/10/11	12	27.03	7	27.23	27.05	5	6,948	0.07%
2018/10/09	7	28.51	1	28.55	28.50	6	6,786	0.09%
2018/10/08	2	28.55	2	28.58	28.55	0	6,735	0.00%
2018/10/05	85	28.06	4	28.18	28.35	81	6,666	1.22%
2018/10/04	1	29.00	29	29.06	28.95	-28	6,444	-0.43%
2018/10/03	0	0.00	1	29.80	29.80	-1	6,320	-0.02%
2018/10/02	1	29.60	32	29.44	29.50	-31	6,271	-0.49%
2018/10/01	1	30.60	34	30.28	30.25	-33	6,159	-0.54%
2018/09/28	8	29.64	14	29.79	29.90	-6	6,166	-0.10%
2018/09/27	1	28.90	10	28.65	29.00	-9	6,027	-0.15%
2018/09/26	5	28.10	0	0.00	28.55	5	5,961	0.08%
2018/09/25	8	27.80	23	27.74	28.05	-15	5,714	-0.26%
2018/09/21	3	26.95	11	26.91	26.95	-8	5,414	-0.15%
2018/09/20	1	26.30	0	0.00	26.50	1	5,337	0.02%
2018/09/19	4	26.14	0	0.00	26.15	4	5,234	0.08%
2018/09/18	55	26.11	4	26.09	26.10	51	5,183	0.98%
2018/09/17	0	0.00	1	25.70	25.80	-1	5,084	-0.02%
2018/09/13	0	0.00	2	25.80	25.85	-2	5,079	-0.04%
2018/09/11	1	25.40	0	0.00	25.50	1	4,969	0.02%
2018/09/10	1	25.40	0	0.00	25.50	1	4,982	0.02%
2018/09/07	0.2	25.55	0	0.00	25.55	0.2	4,997	0.00%
2018/09/06	3	25.67	0	0.00	25.75	3	4,944	0.06%
2018/09/04	0	0.00	10	25.85	25.90	-10	4,826	-0.21%
2018/09/03	12	25.75	0	0.00	25.70	12	4,797	0.25%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/28	1	25.95	0	0.00	26.00	1	4,641	0.02%
2018/08/27	2	26.05	1	26.10	26.15	1	4,598	0.02%
2018/08/24	4	25.95	1	26.05	26.15	3	4,600	0.07%
2018/08/22	0	0.00	10	25.65	26.00	-10	4,732	-0.21%
2018/08/20	5	25.20	0	0.00	25.20	5	4,507	0.11%
2018/08/16	0	0.00	13	24.91	25.00	-13	4,539	-0.29%
2018/08/14	2	25.25	1	25.30	25.25	1	4,492	0.02%
2018/08/13	10	25.60	11	25.28	25.10	-1	4,479	-0.02%
2018/08/09	0	0.00	1	24.90	25.00	-1	4,318	-0.02%
2018/08/08	4	24.90	11	25.00	25.05	-7	4,309	-0.16%
2018/08/01	2	24.55	0	0.00	24.60	2	4,348	0.05%
2018/07/31	3	24.65	3	24.85	24.85	0	4,281	0.00%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/27	10	25.00	0	0.00	25.00	10	4,077	0.25%
2018/07/26	2	25.00	0	0.00	25.00	2	4,053	0.05%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/19	1	25.10	0	0.00	25.05	1	3,958	0.03%
2018/07/18	5	25.16	0	0.00	25.10	5	3,933	0.13%
2018/07/17	16	24.94	16	24.96	25.15	0	3,878	0.00%
2018/07/16	2	24.75	0	0.00	24.80	2	3,760	0.05%
2018/07/12	0	0.00	2	24.38	24.35	-2	3,683	-0.05%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	10	24.35	3	24.35	24.30	7	3,494	0.20%
2018/07/05	2	24.10	1	24.20	24.30	1	3,275	0.03%
2018/07/04	2	24.03	8	23.91	24.05	-6	3,025	-0.20%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/27	0	0.00	140	23.36	23.40	-140	2,816	-4.97%	大賣/鉅額交易
2018/06/26	2	23.30	0	0.00	23.40	2	2,832	0.07%
2018/06/21	0.1	23.40	0	0.00	23.60	0.1	2,792	0.00%
2018/06/20	0	0.00	1	23.60	23.70	-1	2,800	-0.04%
2018/06/19	3	23.45	0	0.00	23.40	3	2,793	0.11%
2018/06/15	1	23.25	1	24.10	24.10	0	2,748	0.00%
2018/06/14	2	23.33	0	0.00	23.30	2	2,694	0.07%
2018/06/13	2	23.50	0	0.00	23.50	2	2,685	0.07%
2018/06/12	3	23.57	1	23.60	23.55	2	2,732	0.07%
2018/06/08	2	23.65	0	0.00	23.70	2	2,750	0.07%
2018/06/06	2	23.75	0	0.00	23.85	2	2,759	0.07%
2018/06/05	3	23.80	1	23.75	23.80	2	2,758	0.07%
2018/06/04	0	0.00	1	23.90	23.90	-1	2,749	-0.04%
2018/06/01	6	23.25	0	0.00	23.55	6	2,739	0.22%
2018/05/31	15	23.60	15	23.15	23.15	0	2,696	0.00%
2018/05/25	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/17	0	0.00	20	23.45	23.40	-20	2,309	-0.87%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/03	1	22.65	0	0.00	22.50	1	2,346	0.04%
2018/05/02	0	0.00	0	22.90	22.85	0	2,357	0.00%
2018/04/30	0	0.00	30	22.75	22.80	-30	2,345	-1.28%
2018/04/27	1	22.50	0	22.80	22.70	1	2,323	0.04%
2018/04/25	0	0.00	6	22.45	22.60	-6	2,311	-0.26%
2018/04/24	2	22.68	1	22.60	22.55	1	2,338	0.04%
2018/04/23	2	22.85	0	0.00	22.70	2	2,366	0.08%
2018/04/19	3	23.10	0	0.00	23.10	3	2,375	0.13%
2018/04/17	30	23.20	0	0.00	23.20	30	2,387	1.26%
2018/03/29	10	22.30	0	0.00	22.30	10	2,405	0.42%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/22	0.1	22.80	2	22.75	22.75	-1.9	2,341	-0.08%
2018/03/21	0	0.00	3	22.75	22.80	-3	2,334	-0.13%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/16	10	22.70	0	0.00	22.90	10	2,383	0.42%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/12	0	0.00	25	22.60	22.60	-25	2,365	-1.06%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/06	1	22.35	1	22.35	22.25	0	2,385	0.00%
2018/03/05	1.1	22.44	0	0.00	22.20	1.1	2,487	0.04%
2018/02/26	0.1	22.75	0	0.00	22.65	0.1	2,444	0.00%
2018/02/22	7	22.55	0	0.00	22.70	7	2,508	0.28%
2018/02/21	1	22.45	1	22.50	22.65	0	2,568	0.00%
2018/02/12	27	21.85	1	21.85	21.85	26	2,607	1.00%
2018/02/09	3	21.50	2	21.93	21.85	1	2,588	0.04%
2018/02/08	1	22.25	0	0.00	22.30	1	2,595	0.04%
2018/02/07	2	22.45	2	22.50	22.35	0	2,598	0.00%
2018/02/06	4	22.64	4	22.41	22.35	0	2,537	0.00%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	2	23.60	1	23.60	23.55	1	2,438	0.04%
2018/02/01	0	0.00	1	23.80	23.75	-1	2,450	-0.04%
2018/01/31	1	23.80	0	0.00	23.85	1	2,504	0.04%
2018/01/26	2	23.80	0	0.00	23.90	2	2,481	0.08%
2018/01/22	0	0.00	2	23.75	23.80	-2	2,478	-0.08%
2018/01/19	0	0.00	3	23.82	23.85	-3	2,480	-0.12%
2018/01/17	4	23.90	0	0.00	24.00	4	2,446	0.16%
2018/01/10	1	23.70	0	0.00	23.80	1	2,517	0.04%
2018/01/08	0	0.00	4	23.70	23.60	-4	2,558	-0.16%