台灣高鐵 (2633)-兆豐-忠孝券商分點個股進出

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
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/10	0	0.00	1	30.20	30.35	-1	3,707	-0.03%
2024/05/08	1	30.30	0	0.00	30.35	1	3,694	0.03%
2024/05/07	1	30.30	0	0.00	30.35	1	3,657	0.03%
2024/05/02	0	0.00	2	30.00	30.05	-2	3,534	-0.06%
2024/04/30	0	0.00	20	29.98	29.90	-20	3,506	-0.57%
2024/04/29	1	30.00	15	30.03	30.05	-14	3,473	-0.40%
2024/04/19	1	29.35	0	0.00	29.30	1	3,489	0.03%
2024/04/17	0	0.00	1	29.65	29.60	-1	3,350	-0.03%
2024/04/16	6	29.63	0	0.00	29.55	6	3,313	0.18%
2024/03/29	0	0.00	1	30.30	30.10	-1	3,279	-0.03%
2024/03/26	6	30.18	5	30.00	30.00	1	3,201	0.03%
2024/03/20	10	29.85	0	0.00	29.75	10	3,177	0.31%
2024/03/19	35	29.92	0	0.00	29.80	35	3,187	1.10%
2024/03/18	0	0.00	1	30.30	30.25	-1	3,123	-0.03%
2024/03/12	0	0.00	5	30.00	30.05	-5	2,842	-0.18%
2024/03/06	0.1	29.75	0	0.00	29.70	0.1	2,766	0.00%
2024/03/05	5	29.72	0	0.00	29.70	5	2,826	0.18%
2024/03/01	0	0.00	1	30.15	29.90	-1	2,870	-0.03%
2024/02/29	1	29.55	1	29.70	30.20	0	2,824	0.00%
2024/02/26	3	29.50	3	29.50	29.50	0	2,685	0.00%
2024/02/23	0	0.00	4	29.45	29.40	-4	2,687	-0.15%
2024/02/22	1	29.35	5	29.46	29.35	-4	2,713	-0.15%
2024/02/20	0	0.00	1	29.35	29.35	-1	2,686	-0.04%
2024/02/16	0	0.00	721	29.37	29.45	-721	2,726	-26.44%	大賣/鉅額交易
2024/02/15	6	29.39	0.2	29.50	29.35	5.8	2,717	0.21%
2024/02/05	0	0.00	1	29.60	29.75	-1	2,630	-0.04%
2024/01/31	0.2	29.70	0	0.00	29.55	0.2	2,660	0.01%
2024/01/30	0	0.00	5	29.70	29.70	-5	2,649	-0.19%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/22	1	29.50	0	0.00	29.70	1	2,807	0.04%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	1	29.45	0	0.00	29.30	1	2,977	0.03%
2024/01/12	0	0.00	1	30.25	30.25	-1	2,969	-0.03%
2024/01/09	0	0.00	2	30.20	30.05	-2	3,037	-0.07%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	1	30.65	0	0.00	30.80	1	3,088	0.03%
2023/12/28	521	30.54	0	0.00	30.65	521	3,101	16.80%	大買/鉅額交易
2023/12/20	0	0.00	1	30.35	30.30	-1	3,053	-0.03%
2023/12/18	0	0.00	0.3	30.30	30.15	-0.3	3,105	-0.01%
2023/12/15	0	0.00	1.8	30.36	30.40	-1.8	3,095	-0.06%
2023/12/13	1	30.25	16	30.49	30.40	-15	3,054	-0.49%
2023/12/11	1	30.35	0	0.00	30.45	1	3,327	0.03%
2023/12/08	0.1	30.20	1	30.20	30.20	-0.9	3,341	-0.03%
2023/12/05	200	30.10	0	0.00	30.15	200	3,348	5.97%	大買/鉅額交易
2023/12/01	0	0.00	0.6	30.00	29.95	-0.6	3,340	-0.02%
2023/11/21	0	0.00	1	30.35	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	8	30.35	30.30	-8	3,301	-0.24%
2023/11/17	0	0.00	2	30.40	30.30	-2	3,289	-0.06%
2023/11/15	0	0.00	2	30.00	30.15	-2	3,240	-0.06%
2023/11/06	3	30.20	0	0.00	30.15	3	3,295	0.09%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/10/31	1	29.50	0	0.00	29.40	1	3,350	0.03%
2023/10/30	3	29.25	5	29.57	29.60	-2	3,424	-0.06%
2023/10/26	4	29.21	0	0.00	29.15	4	3,287	0.12%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/20	2	29.60	0	0.00	29.60	2	3,131	0.06%
2023/10/17	0	0.00	2	30.25	30.35	-2	3,067	-0.07%
2023/10/13	0	0.00	1	30.50	30.40	-1	3,125	-0.03%
2023/10/06	0	0.00	16	30.05	30.00	-16	3,160	-0.51%
2023/10/05	2	30.03	0	0.00	29.85	2	3,196	0.06%
2023/10/02	0	0.00	1	30.30	30.30	-1	3,350	-0.03%
2023/09/26	0	30.10	0	0.00	30.10	0	3,486	0.00%
2023/09/22	0	0.00	1	30.00	30.10	-1	3,581	-0.03%
2023/09/21	1	29.85	2	29.85	29.85	-1	3,596	-0.03%
2023/09/20	0	0.00	3	30.20	30.15	-3	3,577	-0.08%
2023/09/19	1.1	30.35	0	0.00	30.20	1.1	3,584	0.03%
2023/09/18	1	30.55	4	30.66	30.55	-3	3,576	-0.08%
2023/09/15	3	30.80	1	30.90	30.80	2	3,581	0.06%
2023/09/14	0	0.00	9	30.47	30.55	-9	3,402	-0.26%
2023/09/13	0	0.00	1	30.00	30.25	-1	3,336	-0.03%
2023/09/12	0	0.00	1	29.75	29.90	-1	3,339	-0.03%
2023/09/06	0.2	29.65	0	0.00	29.55	0.2	3,467	0.01%
2023/09/04	0	0.00	8	29.90	29.80	-8	3,419	-0.23%
2023/08/25	0.8	30.00	0	0.00	29.85	0.8	3,678	0.02%
2023/08/22	3	29.40	0	0.00	29.40	3	3,836	0.08%
2023/08/18	0	0.00	0.5	29.50	29.35	-0.5	3,930	-0.01%
2023/08/17	2	29.15	0	0.00	29.15	2	4,006	0.05%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/14	3	29.42	0	0.00	29.25	3	4,345	0.07%
2023/08/11	0	0.00	1	29.85	29.80	-1	4,642	-0.02%
2023/08/10	0	0.00	2	29.80	29.70	-2	4,863	-0.04%
2023/08/09	0	0.00	0.5	30.00	29.90	-0.5	5,045	-0.01%
2023/08/08	1	29.95	0	0.00	29.95	1	5,046	0.02%
2023/08/01	2	30.25	0	0.00	30.20	2	4,914	0.04%
2023/07/28	8	30.32	0	0.00	30.15	8	4,931	0.16%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	5	30.40	0	0.00	30.20	5	4,954	0.10%
2023/07/20	0	0.00	2	30.50	30.50	-2	4,982	-0.04%
2023/07/19	5	30.50	0	0.00	30.25	5	4,985	0.10%
2023/07/14	0	0.00	2	30.40	30.25	-2	4,967	-0.04%
2023/07/13	2	30.50	1	30.40	30.25	1	4,957	0.02%
2023/07/11	5	30.90	0	0.00	31.20	5	4,949	0.10%
2023/07/07	7	31.11	0	0.00	31.05	7	5,016	0.14%
2023/07/06	1	31.95	0	0.00	31.55	1	4,966	0.02%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/27	0.3	32.40	0.1	32.40	32.25	0.2	4,796	0.00%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/06/02	1	32.65	0	0.00	33.00	1	5,175	0.02%
2023/06/01	2	32.65	0	0.00	32.65	2	5,288	0.04%
2023/05/29	0	0.00	4	32.45	32.40	-4	5,129	-0.08%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/23	1	33.05	1	33.10	33.30	0	5,021	0.00%
2023/05/19	5	32.75	67	32.60	32.60	-62	4,902	-1.26%
2023/05/18	0	0.00	10	33.42	32.70	-10	4,814	-0.21%
2023/05/17	1	33.25	18	32.88	33.30	-17	4,601	-0.37%
2023/05/16	7	32.53	8	32.30	32.25	-1	4,258	-0.02%
2023/05/15	0	0.00	8	31.98	31.80	-8	4,032	-0.20%
2023/05/10	16	30.83	0	0.00	30.95	16	3,817	0.42%
2023/05/09	0	0.00	3	31.15	31.15	-3	3,819	-0.08%
2023/05/05	0	0.00	1	31.15	31.00	-1	3,838	-0.03%
2023/05/02	0	0.00	2.5	31.14	31.20	-2.5	3,976	-0.06%
2023/04/28	0	0.00	6	30.95	31.05	-6	4,043	-0.15%
2023/04/26	0	0.00	1	30.80	30.85	-1	4,057	-0.02%
2023/04/25	0	0.00	0.1	31.05	30.75	-0.1	4,088	0.00%
2023/04/21	0	0.00	10	30.75	30.85	-10	4,119	-0.24%
2023/04/20	8	30.61	0	0.00	30.65	8	4,119	0.19%
2023/04/18	0	0.00	5	31.10	31.10	-5	4,123	-0.12%
2023/04/17	0	0.00	6	31.05	31.15	-6	4,101	-0.15%
2023/04/14	0	0.00	3	30.87	30.90	-3	4,034	-0.07%
2023/04/13	10	30.85	3	30.92	30.90	7	4,011	0.17%
2023/04/11	0	0.00	6	30.35	30.40	-6	3,856	-0.16%
2023/04/07	1	30.20	1	30.20	30.15	0	3,806	0.00%
2023/03/30	2	30.08	1	30.00	30.15	1	3,775	0.03%
2023/03/23	0	0.00	6	30.00	30.00	-6	4,014	-0.15%
2023/03/22	5	29.50	0	0.00	29.55	5	4,040	0.12%
2023/03/16	1	29.15	1	29.20	29.20	0	4,021	0.00%
2023/03/14	0	0.00	2	29.73	29.60	-2	3,989	-0.05%
2023/03/13	0	0.00	5	29.95	29.95	-5	3,978	-0.13%
2023/03/10	2	29.90	0	0.00	29.90	2	3,968	0.05%
2023/03/09	0	0.00	5	30.45	30.35	-5	3,903	-0.13%
2023/03/08	6	30.39	2	30.50	30.50	4	3,970	0.10%
2023/03/07	8	30.38	1.6	30.21	30.35	6.5	3,919	0.16%
2023/03/06	5	30.05	2	30.15	30.05	3	3,871	0.08%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/02/24	1	29.40	13	29.36	29.40	-12	3,679	-0.33%
2023/02/23	1	29.30	0	0.00	29.25	1	3,633	0.03%
2023/02/22	1	29.25	0	0.00	29.20	1	3,596	0.03%
2023/02/21	1	29.25	2	29.20	29.25	-1	3,602	-0.03%
2023/02/16	1	29.00	8	29.00	29.00	-7	3,748	-0.19%
2023/02/15	0	0.00	110	29.10	28.95	-110	3,807	-2.89%	大賣/鉅額交易
2023/02/14	0	0.00	15	29.10	29.00	-15	3,792	-0.40%
2023/02/10	2	28.85	0	0.00	28.90	2	3,810	0.05%
2023/02/09	0	0.00	1	29.00	28.90	-1	3,801	-0.03%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/07	2	29.10	2	29.25	28.90	0	3,793	0.00%
2023/02/03	0	0.00	10.3	29.35	29.35	-10.3	3,728	-0.28%
2023/01/31	0	0.00	1	29.20	29.20	-1	3,621	-0.03%
2023/01/30	1	29.05	3	29.20	29.20	-2	3,560	-0.06%
2023/01/11	1	28.90	0	0.00	28.90	1	3,418	0.03%
2023/01/10	0	0.00	1	29.15	29.30	-1	3,432	-0.03%
2023/01/06	0	0.00	1	29.20	29.00	-1	3,411	-0.03%
2022/12/28	0	0.00	2	28.90	28.95	-2	3,455	-0.06%
2022/12/26	0	0.00	3	28.90	29.00	-3	3,491	-0.09%
2022/12/23	17	28.60	0	0.00	28.75	17	3,557	0.48%
2022/12/21	1	28.65	0	0.00	28.75	1	3,619	0.03%
2022/12/19	3	29.50	0	0.00	29.05	3	3,608	0.08%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	4	29.05	29.15	-4	3,477	-0.12%
2022/12/14	5	28.77	1.1	28.75	28.95	4	3,395	0.12%
2022/12/13	1	28.50	0	0.00	28.45	1	3,325	0.03%
2022/12/12	1	28.45	0	0.00	28.60	1	3,296	0.03%
2022/12/08	2	28.30	0	0.00	28.30	2	3,376	0.06%
2022/12/02	0.1	28.65	0	0.00	28.60	0.1	3,343	0.00%
2022/12/01	0	0.00	3	28.80	28.65	-3	3,334	-0.09%
2022/11/29	0	0.00	1	28.40	28.40	-1	3,165	-0.03%
2022/11/28	1	28.05	8	28.25	28.05	-7	3,149	-0.22%
2022/11/25	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/16	2	28.30	3	28.50	28.20	-1	3,105	-0.03%
2022/11/15	1	28.50	0	0.00	28.60	1	3,055	0.03%
2022/11/14	1	28.60	1	28.55	28.60	0	3,029	0.00%
2022/11/09	1	28.05	0	0.00	28.20	1	2,910	0.03%
2022/11/08	1	27.90	4	28.05	28.05	-3	2,887	-0.10%
2022/11/07	1	27.80	1	27.95	27.95	0	2,880	0.00%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/10/25	1	27.35	0	0.00	27.55	1	2,983	0.03%
2022/10/18	1	27.55	0	0.00	28.15	1	2,920	0.03%
2022/10/14	0	0.00	4	27.90	27.80	-4	2,902	-0.14%
2022/10/11	0	0.00	1	28.35	28.40	-1	2,957	-0.03%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/10/04	1	28.40	4	28.50	28.55	-3	3,260	-0.09%
2022/10/03	1	28.40	0	0.00	28.45	1	3,236	0.03%
2022/09/30	1	28.30	1	28.30	28.50	0	3,311	0.00%
2022/09/28	7	28.04	1	27.90	28.00	6	3,310	0.18%
2022/09/27	0	0.00	1	28.35	28.50	-1	3,299	-0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.45	0	0.00	28.50	1	3,303	0.03%
2022/09/12	0	0.00	2	28.83	29.00	-2	3,165	-0.06%
2022/09/08	0.1	28.60	0	0.00	28.60	0.1	3,217	0.00%
2022/09/02	3	28.50	0	0.00	28.50	3	3,238	0.09%
2022/08/19	1	29.15	10	29.15	29.20	-9	3,485	-0.26%
2022/08/15	20	28.83	0	0.00	28.90	20	3,592	0.56%
2022/08/09	0	0.00	2	28.98	29.05	-2	3,716	-0.05%
2022/08/05	0	0.00	3	28.95	28.90	-3	3,775	-0.08%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/07/27	1	29.15	0	0.00	29.25	1	3,948	0.03%
2022/07/25	5	29.25	0	0.00	29.30	5	3,988	0.13%
2022/07/21	0	0.00	1	29.30	29.20	-1	4,054	-0.02%
2022/07/14	0	0.00	5	29.45	29.30	-5	3,930	-0.13%
2022/07/12	1	28.50	7	28.62	28.65	-6	3,668	-0.16%
2022/07/11	4	28.44	4	28.60	28.55	0	3,618	0.00%
2022/07/08	3	28.10	3	28.70	28.60	0	3,620	0.00%
2022/07/05	1	28.05	0	0.00	28.05	1	3,515	0.03%
2022/07/01	4	27.58	1	27.90	27.55	3	3,549	0.08%
2022/06/30	0	0.00	2	28.25	28.05	-2	3,563	-0.06%
2022/06/29	1	28.25	2	28.15	28.45	-1	3,525	-0.03%
2022/06/27	1	28.35	0	0.00	28.15	1	3,517	0.03%
2022/06/24	1	28.05	1	28.05	28.15	0	3,491	0.00%
2022/06/21	0	0.00	3	27.45	27.70	-3	3,424	-0.09%
2022/06/20	1	27.55	0	0.00	27.35	1	3,416	0.03%
2022/06/16	0	0.00	1	27.95	27.70	-1	3,369	-0.03%
2022/06/14	1	27.65	0	0.00	27.50	1	3,504	0.03%
2022/06/13	0	0.00	2	27.50	27.50	-2	3,501	-0.06%
2022/06/06	5	28.15	2	28.13	28.20	3	3,439	0.09%
2022/05/30	0	0.00	5	28.30	28.25	-5	3,484	-0.14%
2022/05/27	5	28.00	4	28.15	28.15	1	3,498	0.03%
2022/05/23	0	0.00	1	28.00	28.15	-1	3,614	-0.03%
2022/05/13	1	26.50	1	26.70	26.75	0	3,681	0.00%
2022/05/12	3	26.60	0	0.00	26.30	3	3,646	0.08%
2022/05/10	1	27.20	0	0.00	27.15	1	3,508	0.03%
2022/05/09	5	27.41	10	27.30	27.25	-5	3,507	-0.14%
2022/05/06	6	27.70	0	0.00	27.70	6	3,499	0.17%
2022/04/26	0	0.00	16	28.21	28.25	-16	3,831	-0.42%
2022/04/25	0	0.00	1	28.15	28.20	-1	3,857	-0.03%
2022/04/22	3	28.40	8	28.30	28.55	-5	3,853	-0.13%
2022/04/08	1	28.55	0	0.00	28.40	1	3,767	0.03%
2022/04/07	2	28.55	0	0.00	28.45	2	3,739	0.05%
2022/04/06	1	28.60	1	28.65	28.70	0	3,716	0.00%
2022/03/31	1	29.00	0	0.00	28.85	1	3,732	0.03%
2022/03/25	3	28.85	0	0.00	28.80	3	3,696	0.08%
2022/03/24	3	29.17	4	29.00	29.00	-1	3,703	-0.03%
2022/03/23	1	29.20	1	29.15	29.20	0	3,802	0.00%
2022/03/17	0	0.00	2	28.85	28.90	-2	3,868	-0.05%
2022/03/14	0	0.00	2	28.70	28.70	-2	3,899	-0.05%
2022/03/11	1	28.40	2	28.63	28.40	-1	3,919	-0.03%
2022/03/10	0	0.00	2	28.60	28.65	-2	3,951	-0.05%
2022/03/09	1	28.20	0	0.00	28.20	1	3,972	0.03%
2022/03/08	4	28.38	4	28.20	28.05	0	4,013	0.00%
2022/03/07	1	28.70	0	0.00	28.50	1	3,964	0.03%
2022/03/03	0	0.00	1	29.25	29.35	-1	4,174	-0.02%
2022/02/25	1	29.00	0	0.00	29.55	1	4,548	0.02%
2022/02/22	3	29.10	0	0.00	29.20	3	4,574	0.07%
2022/02/21	7	29.31	1	29.35	29.30	6	4,613	0.13%
2022/02/17	1	29.50	1	29.45	29.50	0	4,710	0.00%
2022/02/14	4	28.85	0	0.00	29.00	4	4,605	0.09%
2022/02/11	1	29.10	0	0.00	29.15	1	4,616	0.02%
2022/02/09	1	28.75	1	29.00	29.15	0	4,741	0.00%
2022/02/08	0	0.00	2	28.65	28.60	-2	4,712	-0.04%
2022/01/25	3	28.13	1	28.15	28.15	2	4,681	0.04%
2022/01/24	2	28.33	4	28.40	28.45	-2	4,593	-0.04%
2022/01/21	3	28.57	0	0.00	28.55	3	4,594	0.07%
2022/01/19	31	28.85	0	0.00	28.80	31	4,486	0.69%
2022/01/18	2	29.10	0	0.00	29.15	2	4,364	0.05%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	0	0.00	1	29.20	29.25	-1	4,292	-0.02%
2022/01/13	1	29.40	0	0.00	29.45	1	4,297	0.02%
2022/01/10	20	29.15	6	29.25	29.20	14	4,374	0.32%
2022/01/06	25	29.32	0	0.00	29.40	25	4,408	0.57%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	15	29.40	0	0.00	29.40	15	4,446	0.34%
2021/12/29	5	29.50	0	0.00	29.60	5	4,509	0.11%
2021/12/28	0	0.00	2	29.55	29.60	-2	4,531	-0.04%
2021/12/24	0	0.00	1	29.40	29.40	-1	4,610	-0.02%
2021/12/21	0	0.00	1	29.40	29.35	-1	4,661	-0.02%
2021/12/17	12	29.19	0	0.00	29.15	12	4,654	0.26%
2021/12/16	0	0.00	1	29.45	29.45	-1	4,569	-0.02%
2021/12/15	11	29.15	0	0.00	29.15	11	4,654	0.24%
2021/12/14	35	29.36	0	0.00	29.30	35	4,733	0.74%
2021/12/10	6	29.75	0	0.00	29.75	6	4,656	0.13%
2021/12/09	10	29.85	10	29.90	29.90	0	4,645	0.00%
2021/12/08	6	29.70	0	0.00	29.75	6	4,602	0.13%
2021/12/07	4	29.63	0	0.00	29.65	4	4,572	0.09%
2021/12/06	16	29.55	0	0.00	29.55	16	4,555	0.35%
2021/12/03	0	0.00	10	29.70	29.65	-10	4,539	-0.22%
2021/12/02	1	29.60	0	0.00	29.90	1	4,519	0.02%
2021/11/30	1	29.60	5	29.97	29.65	-4	4,428	-0.09%
2021/11/29	0	0.00	4	29.40	29.50	-4	4,170	-0.10%
2021/11/26	7	30.04	10	30.15	30.05	-3	4,078	-0.07%
2021/11/25	13	30.52	50	30.20	30.60	-37	3,994	-0.93%
2021/11/24	50	30.00	0	0.00	29.95	50	3,739	1.34%
2021/11/23	2	29.65	0	0.00	29.60	2	3,665	0.05%
2021/11/22	0	0.00	3	29.75	29.70	-3	3,635	-0.08%
2021/11/17	2	29.20	0	0.00	29.20	2	3,482	0.06%
2021/11/15	0	0.00	7	29.15	29.15	-7	3,440	-0.20%
2021/11/12	0	0.00	1	29.20	29.20	-1	3,471	-0.03%
2021/11/11	0	0.00	1	29.10	29.20	-1	3,512	-0.03%
2021/11/09	1	29.25	0	0.00	29.35	1	3,603	0.03%
2021/11/04	2	28.98	0	0.00	29.00	2	3,519	0.06%
2021/11/03	15	29.00	0	0.00	29.00	15	3,500	0.43%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/29	1	28.85	1	29.00	29.05	0	3,419	0.00%
2021/10/28	3	29.02	1	29.05	29.05	2	3,380	0.06%
2021/10/26	0	0.00	7	29.26	29.25	-7	3,395	-0.21%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/19	0	0.00	1	29.50	29.35	-1	3,699	-0.03%
2021/10/15	0	0.00	3	29.22	29.35	-3	3,676	-0.08%
2021/10/14	10	28.95	1	29.05	28.85	9	3,685	0.24%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	5	28.83	0	0.00	28.85	5	3,718	0.13%
2021/10/07	0	0.00	2	29.10	29.15	-2	3,704	-0.05%
2021/10/06	2	28.88	0	0.00	28.85	2	3,682	0.05%
2021/10/05	0	0.00	14	29.01	29.00	-14	3,641	-0.38%
2021/10/04	3	29.02	0	0.00	29.00	3	3,646	0.08%
2021/10/01	1	29.30	0	0.00	29.20	1	3,611	0.03%
2021/09/30	1	29.45	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.45	0	0.00	29.60	1	3,609	0.03%
2021/09/28	0	0.00	1	29.80	29.90	-1	3,602	-0.03%
2021/09/23	0	0.00	1	29.75	29.85	-1	3,657	-0.03%
2021/09/22	5	29.07	0	0.00	29.35	5	3,673	0.14%
2021/09/17	0	0.00	2	30.00	29.20	-2	3,572	-0.06%
2021/09/15	0	0.00	18	29.81	30.00	-18	3,484	-0.52%
2021/09/14	2	29.80	37	29.89	29.90	-35	3,537	-0.99%
2021/09/13	2	29.55	1	29.75	29.70	1	3,596	0.03%
2021/09/10	0	0.00	17	29.64	29.75	-17	3,691	-0.46%
2021/09/09	3	29.45	0	0.00	29.40	3	3,982	0.08%
2021/09/08	6	29.49	0	0.00	29.65	6	4,007	0.15%
2021/09/06	10	29.90	0	0.00	29.90	10	4,020	0.25%
2021/09/03	1	30.00	0	0.00	30.05	1	4,038	0.02%
2021/09/02	2	30.15	0	0.00	29.85	2	4,057	0.05%
2021/09/01	0	0.00	2	30.15	30.15	-2	4,071	-0.05%
2021/08/30	1	29.80	20	29.83	30.00	-19	4,102	-0.46%
2021/08/27	1	29.90	0	0.00	29.90	1	4,114	0.02%
2021/08/26	3	29.75	5	29.80	29.90	-2	4,147	-0.05%
2021/08/25	0.2	29.85	0	0.00	30.00	0.2	4,210	0.00%
2021/08/24	0	0.00	10	29.77	29.80	-10	4,251	-0.24%
2021/08/23	0	0.00	1	29.40	29.40	-1	4,287	-0.02%
2021/08/19	3.1	28.98	1	28.95	29.05	2.1	4,446	0.05%
2021/08/18	7.1	28.97	0	0.00	29.30	7.1	4,412	0.16%
2021/08/16	3.2	29.21	0	0.00	29.10	3.2	4,374	0.07%
2021/08/12	4	29.95	0	0.00	29.90	4	4,375	0.09%
2021/08/11	0.4	30.10	1	30.00	29.95	-0.7	4,420	-0.01%
2021/08/06	3	30.25	0	0.00	30.25	3	4,778	0.06%
2021/08/05	0.4	30.30	0	0.00	30.45	0.4	4,968	0.01%
2021/08/03	2	30.23	0	0.00	30.40	2	5,437	0.04%
2021/08/02	5	30.12	0	0.00	30.35	5	5,501	0.09%
2021/07/30	5	30.23	1	30.05	30.35	4	5,530	0.07%
2021/07/29	0	0.00	3	30.10	30.40	-3	5,575	-0.05%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0.2	30.15	0	0.00	30.15	0.2	5,673	0.00%
2021/07/26	2	30.63	0	0.00	30.55	2	5,761	0.03%
2021/07/23	0	0.00	12	30.38	30.90	-12	5,757	-0.21%
2021/07/21	0	0.00	1	29.85	29.85	-1	5,693	-0.02%
2021/07/20	0	0.00	1	30.10	29.95	-1	5,753	-0.02%
2021/07/19	0	0.00	1	30.10	30.15	-1	5,792	-0.02%
2021/07/16	0	0.00	11	29.95	29.90	-11	5,893	-0.19%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/13	1	29.80	1	29.75	29.80	0	6,243	0.00%
2021/07/07	1	29.85	0	0.00	29.90	1	6,382	0.02%
2021/07/06	0	0.00	5	30.20	29.95	-5	6,432	-0.08%
2021/07/05	0	0.00	1	29.90	29.95	-1	6,447	-0.02%
2021/07/01	0	0.00	1	29.85	29.90	-1	6,520	-0.02%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/25	2	30.00	5	30.10	30.05	-3	6,797	-0.04%
2021/06/23	0	0.00	10	30.00	30.00	-10	6,835	-0.15%
2021/06/22	0	0.00	25	29.78	29.70	-25	6,812	-0.37%
2021/06/21	41	29.31	22	29.51	29.45	19	6,801	0.28%
2021/06/18	15	29.11	0	0.00	29.00	15	6,780	0.22%
2021/06/17	2.1	29.29	0	0.00	29.40	2.1	6,589	0.03%
2021/06/16	3	29.65	0	0.00	29.55	3	6,722	0.04%
2021/06/15	0	0.00	5	29.95	29.75	-5	6,819	-0.07%
2021/06/11	2	29.73	5	29.75	29.65	-3	6,886	-0.04%
2021/06/10	2	29.35	0	0.00	29.40	2	6,918	0.03%
2021/06/09	2	29.23	0	0.00	29.35	2	6,951	0.03%
2021/06/07	8	29.23	0	0.00	29.20	8	6,996	0.11%
2021/06/04	1	29.80	2	29.80	30.00	-1	6,962	-0.01%
2021/06/03	1	30.05	1	30.25	30.15	0	7,030	0.00%
2021/06/02	0	0.00	15	30.17	30.20	-15	7,036	-0.21%
2021/06/01	0	0.00	31	29.89	29.95	-31	7,048	-0.44%
2021/05/31	2	29.25	12	29.15	29.45	-10	7,120	-0.14%
2021/05/28	1	28.90	10	29.05	28.90	-9	7,173	-0.13%
2021/05/27	1	28.50	10	29.25	29.25	-9	7,192	-0.13%
2021/05/21	13	28.00	13	28.22	28.10	0	7,633	0.00%
2021/05/20	2	28.13	2	28.10	28.15	0	7,651	0.00%
2021/05/19	1	27.90	30	28.42	28.50	-29	7,659	-0.38%
2021/05/18	14	27.45	64	27.78	27.85	-50	7,698	-0.65%
2021/05/17	35.3	27.09	0	0.00	27.00	35.3	7,688	0.46%
2021/05/14	1	28.50	40	28.68	28.85	-39	7,554	-0.52%
2021/05/13	1	28.65	0	0.00	28.30	1	7,532	0.01%
2021/05/12	30	29.10	4	29.60	28.65	26	7,417	0.35%
2021/05/11	11	30.50	46	30.36	30.10	-35	7,151	-0.49%
2021/05/10	0	0.00	50	31.24	31.25	-50	7,034	-0.71%
2021/05/07	0	0.00	10	30.95	31.00	-10	7,155	-0.14%
2021/05/06	0	0.00	8	30.35	30.60	-8	7,185	-0.11%
2021/05/05	0	0.00	60	30.52	30.55	-60	7,199	-0.83%
2021/05/04	5	30.39	42	30.52	30.35	-37	7,239	-0.51%
2021/04/27	0	0.00	2	31.20	31.35	-2	7,400	-0.03%
2021/04/26	10	31.10	0	0.00	31.35	10	7,451	0.13%
2021/04/23	2	31.05	0	0.00	31.20	2	7,490	0.03%
2021/04/22	6	31.33	0	0.00	31.25	6	7,521	0.08%
2021/04/21	0	0.00	3	31.60	31.35	-3	7,460	-0.04%
2021/04/20	0	0.00	21	31.50	31.55	-21	7,485	-0.28%
2021/04/19	3	30.98	18	31.20	31.25	-15	7,449	-0.20%
2021/04/16	0	0.00	4	30.75	30.90	-4	7,421	-0.05%
2021/04/15	4	30.60	2	30.55	30.60	2	7,513	0.03%
2021/04/12	0	0.00	3	30.83	30.85	-3	7,651	-0.04%
2021/04/08	1	31.10	0	0.00	31.00	1	7,763	0.01%
2021/04/07	1.1	30.86	0	0.00	31.00	1.1	7,769	0.01%
2021/04/06	0	0.00	3	30.85	30.85	-3	7,797	-0.04%
2021/03/31	8	31.43	4	31.40	31.45	4	7,876	0.05%
2021/03/30	20	30.85	10	30.90	31.00	10	7,810	0.13%
2021/03/29	3	30.75	1	30.60	30.85	2	7,880	0.03%
2021/03/23	3	30.70	0	0.00	30.55	3	8,033	0.04%
2021/03/22	2	30.78	0	0.00	30.75	2	8,075	0.02%
2021/03/19	28	30.45	1	31.20	31.20	27	8,107	0.33%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/12	2	30.70	1	30.65	30.80	1	8,125	0.01%
2021/03/09	0	0.00	2	30.75	30.75	-2	8,363	-0.02%
2021/03/08	1	30.60	0	0.00	30.55	1	8,385	0.01%
2021/03/05	13	30.65	0	0.00	30.60	13	8,433	0.15%
2021/03/04	29	30.67	0	0.00	30.40	29	8,620	0.34%
2021/03/03	0	0.00	2	30.75	31.00	-2	8,552	-0.02%
2021/03/02	2	30.60	2	30.60	30.50	0	8,487	0.00%
2021/02/26	3	30.60	11	30.67	30.15	-8	8,495	-0.09%
2021/02/25	16	30.95	0	0.00	31.00	16	8,286	0.19%
2021/02/24	3	30.93	3	30.90	30.65	0	8,213	0.00%
2021/02/23	4	30.48	26	30.51	30.70	-22	8,214	-0.27%
2021/02/22	8	30.04	0	0.00	30.05	8	8,151	0.10%
2021/02/19	10	29.70	0	0.00	30.00	10	8,149	0.12%
2021/02/18	0	0.00	4	30.00	29.85	-4	8,177	-0.05%
2021/02/17	3	29.67	3	29.70	29.80	0	8,166	0.00%
2021/02/05	3	29.37	2	29.30	29.40	1	8,095	0.01%
2021/02/04	5	28.95	0	0.00	29.20	5	8,069	0.06%
2021/02/03	5	29.10	0	0.00	29.10	5	8,116	0.06%
2021/02/02	5	28.89	0	0.00	29.15	5	8,300	0.06%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	0	0.00	20	28.95	28.90	-20	8,297	-0.24%
2021/01/26	0	0.00	4	29.09	29.20	-4	8,064	-0.05%
2021/01/25	5	29.01	1	28.90	29.20	4	7,998	0.05%
2021/01/22	2.2	29.16	5	29.10	29.15	-2.8	7,970	-0.04%
2021/01/21	3.2	29.29	4	29.15	29.10	-0.8	7,896	-0.01%
2021/01/20	25	29.42	2	29.25	29.05	23	7,834	0.29%
2021/01/19	2	30.03	3	30.03	30.00	-1	7,606	-0.01%
2021/01/18	12.1	30.01	2	30.03	30.05	10.1	7,515	0.13%
2021/01/15	17	30.35	4	30.43	30.30	13	7,417	0.18%
2021/01/14	4	30.51	7	30.60	30.60	-3	7,333	-0.04%
2021/01/13	17	30.45	5	30.45	30.50	12	7,286	0.16%
2021/01/12	0	0.00	1	30.45	30.65	-1	7,175	-0.01%
2021/01/11	0	0.00	3	30.57	30.70	-3	7,046	-0.04%
2021/01/08	3.2	30.48	2	30.50	30.70	1.2	6,961	0.02%
2021/01/07	5	30.70	0	0.00	30.75	5	6,847	0.07%
2021/01/06	5	30.53	2	30.55	30.55	3	6,764	0.04%
2021/01/05	8	30.78	2	30.80	30.75	6	6,625	0.09%
2021/01/04	24	31.17	2	31.18	31.10	22	6,574	0.33%
2020/12/31	0	0.00	10	31.65	31.70	-10	6,471	-0.15%
2020/12/30	10	31.25	1	31.25	31.40	9	6,357	0.14%
2020/12/29	4	31.28	0	0.00	31.30	4	6,295	0.06%
2020/12/28	7	31.61	1	31.20	31.30	6	6,252	0.10%
2020/12/25	0	0.00	10	30.85	30.90	-10	6,079	-0.16%
2020/12/24	0	0.00	3.5	30.66	30.75	-3.5	6,060	-0.06%
2020/12/23	0	0.00	1	30.45	30.55	-1	6,010	-0.02%
2020/12/22	19	30.76	1	30.55	30.50	18	5,905	0.30%
2020/12/21	5	31.10	0	0.00	31.20	5	5,914	0.08%
2020/12/17	0	0.00	20	30.70	30.70	-20	5,766	-0.35%
2020/12/15	8.2	30.59	1	30.75	30.40	7.2	5,726	0.13%
2020/12/14	2	30.88	3	30.85	30.80	-1	5,622	-0.02%
2020/12/11	4	30.71	0	0.00	30.75	4	5,561	0.07%
2020/12/10	3	30.78	0	0.00	30.80	3	5,481	0.05%
2020/12/09	6	30.84	0	0.00	30.85	6	5,395	0.11%
2020/12/08	22	31.05	0	0.00	30.95	22	5,338	0.41%
2020/12/07	2	31.35	2	31.25	31.25	0	5,214	0.00%
2020/12/04	6	31.66	1	31.65	31.60	5	5,173	0.10%
2020/12/03	5	31.35	0	0.00	31.30	5	5,041	0.10%
2020/12/02	1.5	31.10	1	31.05	31.05	0.5	4,954	0.01%
2020/12/01	4	31.23	0	0.00	31.10	4	4,894	0.08%
2020/11/30	8	31.13	2	31.18	31.45	6	4,828	0.12%
2020/11/27	2	31.20	0	0.00	31.25	2	4,585	0.04%
2020/11/25	18	31.38	3	31.33	31.30	15	4,576	0.33%
2020/11/24	1	31.45	1	31.45	31.35	0	4,495	0.00%
2020/11/23	9.3	31.41	2	31.60	31.40	7.3	4,451	0.16%
2020/11/20	4	31.29	2	31.28	31.40	2	4,370	0.05%
2020/11/19	5	31.52	1	31.55	31.45	4	4,340	0.09%
2020/11/18	13	31.81	0	0.00	31.80	13	4,278	0.30%
2020/11/17	0	0.00	3	31.55	31.55	-3	4,224	-0.07%
2020/11/16	5	31.71	2	31.70	31.65	3	4,265	0.07%
2020/11/12	0	0.00	2	31.48	31.45	-2	4,230	-0.05%
2020/11/11	2	31.68	7	31.72	31.70	-5	4,260	-0.12%
2020/11/10	13	31.99	37	31.86	31.60	-24	4,349	-0.55%
2020/11/09	3.1	30.78	10	30.82	30.80	-6.9	4,129	-0.17%
2020/11/06	1	30.25	1	30.25	30.30	0	4,112	0.00%
2020/11/05	9	30.29	4	30.20	30.20	5	4,152	0.12%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/11/03	2	30.38	0	0.00	30.30	2	4,264	0.05%
2020/11/02	1	30.20	4	30.19	30.25	-3	4,339	-0.07%
2020/10/30	5	30.09	2	30.08	30.25	3	4,412	0.07%
2020/10/29	5	30.15	2	30.18	30.25	3	4,404	0.07%
2020/10/28	21	30.46	0	0.00	30.50	21	4,456	0.47%
2020/10/27	2	30.93	3	30.80	30.80	-1	4,523	-0.02%
2020/10/26	2	30.98	0	0.00	30.90	2	4,566	0.04%
2020/10/23	5	30.50	2	30.50	30.50	3	4,647	0.06%
2020/10/22	0	0.00	5	30.50	30.60	-5	4,706	-0.11%
2020/10/21	3	30.45	2	30.50	30.55	1	4,761	0.02%
2020/10/20	5	30.53	1	30.60	30.55	4	4,761	0.08%
2020/10/16	10	30.74	0	0.00	30.65	10	4,774	0.21%
2020/10/15	3	30.73	0	0.00	30.75	3	4,772	0.06%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/13	0	0.00	1	30.90	30.85	-1	4,789	-0.02%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/06	0	0.00	1	31.65	31.60	-1	5,148	-0.02%
2020/10/05	1	31.95	0	0.00	31.55	1	5,241	0.02%
2020/09/30	1	31.75	0	0.00	31.65	1	5,360	0.02%
2020/09/29	1	31.65	4	31.48	31.40	-3	5,471	-0.05%
2020/09/28	2	31.45	0	0.00	31.35	2	5,586	0.04%
2020/09/25	4	30.84	3	30.68	30.75	1	5,650	0.02%
2020/09/24	3	30.67	8	30.59	30.35	-5	5,649	-0.09%
2020/09/23	1	31.65	1	31.60	31.55	0	5,589	0.00%
2020/09/22	5	31.60	2	31.70	31.60	3	5,664	0.05%
2020/09/21	5	32.07	3	31.97	31.90	2	5,691	0.04%
2020/09/18	3	31.82	1	31.75	32.00	2	5,704	0.04%
2020/09/17	1	32.00	38	32.00	32.00	-37	5,739	-0.64%
2020/09/16	2	32.23	0	0.00	32.15	2	5,808	0.03%
2020/09/15	1	32.25	0	0.00	32.15	1	5,947	0.02%
2020/09/14	3	31.95	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2	32.00	2	32.00	31.95	0	6,242	0.00%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	8	32.04	2	32.15	32.15	6	6,405	0.09%
2020/09/08	4	32.54	2	32.55	32.40	2	6,434	0.03%
2020/09/07	3	32.52	3	32.40	32.40	0	6,545	0.00%
2020/09/04	20	32.35	3	32.38	32.35	17	6,672	0.25%
2020/09/03	4	32.63	0	0.00	32.55	4	6,689	0.06%
2020/08/31	1	32.50	1	32.90	32.50	0	6,974	0.00%
2020/08/28	1	32.75	0	0.00	32.60	1	6,963	0.01%
2020/08/27	0	0.00	1	32.70	32.60	-1	7,065	-0.01%
2020/08/26	0	0.00	2	32.90	32.85	-2	7,156	-0.03%
2020/08/25	2	33.03	1	32.70	33.00	1	7,334	0.01%
2020/08/24	1	32.35	1	32.40	32.35	0	7,559	0.00%
2020/08/21	2	32.68	0	0.00	32.60	2	7,857	0.03%
2020/08/20	16	32.52	0	0.00	32.35	16	8,286	0.19%
2020/08/19	9	33.46	1	33.35	33.20	8	8,499	0.09%
2020/08/18	28	33.46	6	33.53	33.45	22	8,829	0.25%
2020/08/17	19	34.01	18	33.94	33.95	1	8,870	0.01%
2020/08/14	17	33.66	41	33.72	33.95	-24	9,002	-0.27%
2020/08/13	3	32.65	20	32.65	32.70	-17	8,977	-0.19%
2020/08/12	2	32.25	0	0.00	32.25	2	9,114	0.02%
2020/08/11	8	32.25	1	32.25	32.20	7	9,109	0.08%
2020/08/10	30	32.35	1	32.35	32.60	29	9,056	0.32%
2020/08/07	53	32.73	0	0.00	32.45	53	9,038	0.59%
2020/08/06	11	33.07	11	33.50	33.00	0	8,906	0.00%
2020/08/05	3	33.67	3	33.53	33.30	0	8,831	0.00%
2020/08/04	2	33.30	6	33.33	33.30	-4	8,797	-0.05%
2020/08/03	31	33.00	1	33.00	32.95	30	8,789	0.34%
2020/07/31	9	33.66	6	33.67	33.30	3	8,736	0.03%
2020/07/30	35	33.33	2	33.55	33.35	33	8,663	0.38%
2020/07/29	27	33.95	5	33.89	33.55	22	8,611	0.26%
2020/07/28	22	33.52	2	33.73	33.80	20	8,578	0.23%
2020/07/27	16	34.17	2	34.15	34.05	14	8,606	0.16%
2020/07/24	23	34.60	4	34.63	34.60	19	8,637	0.22%
2020/07/23	8	34.71	1	34.70	34.80	7	8,675	0.08%
2020/07/22	0	0.00	3	34.88	34.80	-3	8,716	-0.03%
2020/07/21	6	35.03	1	34.90	34.95	5	8,690	0.06%
2020/07/20	1	34.75	3	34.83	34.90	-2	8,684	-0.02%
2020/07/17	6	34.99	6	34.93	35.00	0	8,719	0.00%
2020/07/16	7	35.01	1	35.10	34.80	6	8,743	0.07%
2020/07/15	8	35.59	5	35.57	35.25	3	8,686	0.03%
2020/07/14	12	34.88	2	34.85	34.70	10	8,641	0.12%
2020/07/13	8	35.19	62	35.06	35.20	-54	8,580	-0.63%
2020/07/10	2	35.70	0	0.00	35.40	2	8,536	0.02%
2020/07/09	8	36.36	0	0.00	36.05	8	8,495	0.09%
2020/07/08	1	36.25	1	36.30	36.55	0	8,401	0.00%
2020/07/07	2	37.00	3	37.03	37.15	-1	8,331	-0.01%
2020/07/02	1	36.80	7	36.84	36.75	-6	8,519	-0.07%
2020/06/29	37	36.50	0	0.00	36.50	37	8,476	0.44%
2020/06/24	3	37.02	3	36.98	36.85	0	8,512	0.00%
2020/06/23	0	0.00	3	36.30	36.55	-3	8,468	-0.04%
2020/06/22	12	36.20	0	0.00	36.15	12	8,436	0.14%
2020/06/19	12	36.90	1	36.85	36.50	11	8,394	0.13%
2020/06/18	8	36.85	35	36.85	36.80	-27	8,374	-0.32%
2020/06/17	4	37.04	0	0.00	37.20	4	8,354	0.05%
2020/06/16	1	37.30	0	0.00	37.55	1	8,408	0.01%
2020/06/15	17	37.19	2	37.20	37.05	15	8,556	0.18%
2020/06/11	11	38.27	0	0.00	38.00	11	8,813	0.12%
2020/06/09	2	38.50	14	38.36	38.50	-12	9,065	-0.13%
2020/06/08	22	38.56	1	38.80	38.75	21	9,199	0.23%
2020/06/05	12	38.31	2	38.65	38.65	10	9,102	0.11%
2020/06/03	1	38.50	4	38.33	38.40	-3	9,192	-0.03%
2020/06/02	0	0.00	1	38.30	38.15	-1	9,169	-0.01%
2020/06/01	34	38.69	31	38.25	38.30	3	9,129	0.03%
2020/05/29	40	38.10	37	37.95	37.70	3	9,010	0.03%
2020/05/28	30	38.83	279	38.29	38.45	-249	8,816	-2.82%	大賣/鉅額交易
2020/05/27	8	39.29	12	39.00	39.30	-4	8,620	-0.05%
2020/05/26	42	38.08	23	38.07	38.25	19	8,258	0.23%
2020/05/25	183	36.73	12	37.05	37.30	171	8,000	2.14%	大買/鉅額交易
2020/05/22	41	35.67	1	35.75	35.45	40	7,693	0.52%
2020/05/21	29	35.72	0	0.00	36.10	29	7,691	0.38%
2020/05/20	40	35.10	1	35.20	35.10	39	7,521	0.52%
2020/05/19	1	34.60	1	34.60	34.55	0	7,388	0.00%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/08	4	33.50	0	0.00	33.50	4	7,211	0.06%
2020/05/05	6	33.35	0	0.00	33.35	6	7,266	0.08%
2020/05/04	7	33.31	1.2	33.41	33.45	5.8	7,260	0.08%
2020/04/30	2	34.20	0	0.00	34.10	2	7,241	0.03%
2020/04/29	1	33.95	0	0.00	34.00	1	7,203	0.01%
2020/04/23	0	0.00	5	31.77	31.75	-5	7,357	-0.07%
2020/04/22	2	31.38	0	0.00	31.60	2	7,357	0.03%
2020/04/21	4	31.58	0	0.00	31.50	4	7,353	0.05%
2020/04/17	0	0.00	2	32.35	32.25	-2	7,385	-0.03%
2020/04/16	27	32.15	0	0.00	32.15	27	7,387	0.37%
2020/04/15	0	0.00	10	32.35	32.45	-10	7,373	-0.14%
2020/04/13	6	31.35	5	31.30	31.05	1	7,312	0.01%
2020/04/10	0	0.00	2	31.58	31.65	-2	7,340	-0.03%
2020/04/09	10	31.52	0	0.00	31.65	10	7,379	0.14%
2020/04/08	1	30.05	6	29.41	30.00	-5	7,202	-0.07%
2020/04/07	0	0.00	1	29.20	28.85	-1	7,087	-0.01%
2020/04/06	0	0.00	1	28.20	28.40	-1	7,010	-0.01%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	6	28.78	1	29.00	28.75	5	7,040	0.07%
2020/03/30	2	28.53	1	28.85	28.70	1	7,059	0.01%
2020/03/27	0	0.00	1	29.50	29.45	-1	7,307	-0.01%
2020/03/26	0	0.00	15	29.63	29.40	-15	7,663	-0.20%
2020/03/25	2	29.65	13	29.61	29.55	-11	7,874	-0.14%
2020/03/24	4	28.99	2	28.80	28.90	2	7,785	0.03%
2020/03/23	0	0.00	4	28.05	27.80	-4	7,672	-0.05%
2020/03/19	0	0.00	82	26.13	27.05	-82	7,399	-1.11%
2020/03/18	8	27.57	3	28.35	27.80	5	7,203	0.07%
2020/03/17	1	28.55	1	29.00	28.40	0	7,053	0.00%
2020/03/16	2	29.80	0	0.00	29.60	2	6,780	0.03%
2020/03/13	17	28.48	59	28.83	29.70	-42	6,662	-0.63%
2020/03/12	4	31.50	2	31.60	31.10	2	6,318	0.03%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/06	0	0.00	20	33.85	33.70	-20	5,719	-0.35%
2020/03/03	2	33.80	0	0.00	33.65	2	5,480	0.04%
2020/03/02	2	33.90	2	33.45	33.70	0	5,379	0.00%
2020/02/26	2	34.70	0	0.00	34.55	2	5,273	0.04%
2020/02/25	0	0.00	5	34.70	35.00	-5	5,194	-0.10%
2020/02/24	9	35.01	28	35.00	35.10	-19	5,187	-0.37%
2020/02/21	10	35.45	0	0.00	35.50	10	5,102	0.20%
2020/02/20	1	35.55	0	0.00	35.55	1	5,059	0.02%
2020/02/17	2	35.70	0	0.00	35.60	2	5,032	0.04%
2020/02/11	1	36.00	0	0.00	35.90	1	5,100	0.02%
2020/02/05	1	36.25	0	0.00	36.05	1	5,043	0.02%
2020/02/03	3	35.62	0	0.00	35.55	3	5,036	0.06%
2020/01/31	1	36.25	0	0.00	36.15	1	4,993	0.02%
2020/01/30	3	36.45	0	0.00	36.05	3	4,953	0.06%
2020/01/20	1	39.05	0	0.00	38.95	1	4,730	0.02%
2020/01/16	0	0.00	1	38.80	38.80	-1	4,719	-0.02%
2020/01/15	0	0.00	4	38.65	38.55	-4	4,738	-0.08%
2020/01/13	4	39.10	0	0.00	38.80	4	4,708	0.08%
2020/01/08	1	37.65	0	0.00	37.50	1	4,609	0.02%
2020/01/06	1	38.10	2	37.95	37.90	-1	4,573	-0.02%
2019/12/31	2	38.40	3	38.40	38.40	-1	4,541	-0.02%
2019/12/30	0	0.00	1	38.45	38.60	-1	4,768	-0.02%
2019/12/27	3	38.55	7	38.60	38.60	-4	4,795	-0.08%
2019/12/26	5	38.50	3	38.65	38.45	2	4,798	0.04%
2019/12/25	1	38.70	1	39.30	38.80	0	4,861	0.00%
2019/12/24	16	39.76	23	40.30	39.20	-7	4,788	-0.15%
2019/12/23	4	38.64	4	38.68	39.70	0	4,536	0.00%
2019/12/20	3	37.10	3	36.93	38.15	0	4,277	0.00%
2019/12/17	0	0.00	1	36.10	36.35	-1	4,115	-0.02%
2019/12/13	1	36.25	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	0.00	0.2	36.40	36.30	-0.2	4,172	0.00%
2019/12/11	0	0.00	5	35.68	35.90	-5	4,161	-0.12%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/11/27	2	36.10	0	0.00	36.15	2	5,314	0.04%
2019/11/26	0	0.00	1	36.40	36.05	-1	5,395	-0.02%
2019/11/19	0	0.00	1	36.00	36.00	-1	5,839	-0.02%
2019/11/18	5	35.75	0	0.00	36.05	5	5,999	0.08%
2019/11/15	1	35.60	0	0.00	35.70	1	6,093	0.02%
2019/11/14	0	0.00	2	35.35	35.30	-2	6,216	-0.03%
2019/11/13	5.2	35.45	1	35.50	35.20	4.2	6,446	0.07%
2019/11/05	4	36.13	1	36.15	36.35	3	6,996	0.04%
2019/11/04	2	36.00	0	0.00	36.20	2	7,061	0.03%
2019/11/01	1	35.85	0	0.00	36.00	1	7,134	0.01%
2019/10/29	1	35.65	0	0.00	35.85	1	7,215	0.01%
2019/10/24	10	35.55	4.4	35.55	35.65	5.6	7,336	0.08%
2019/10/23	5	35.50	4	35.25	35.25	1	7,447	0.01%
2019/10/22	10	35.80	4	35.65	35.70	6	7,517	0.08%
2019/10/21	1	35.45	1	35.45	35.35	0	7,622	0.00%
2019/10/18	1	35.00	0	0.00	35.00	1	7,716	0.01%
2019/10/16	2	35.20	0	0.00	35.65	2	7,727	0.03%
2019/10/14	1	35.05	0	0.00	35.05	1	7,774	0.01%
2019/10/09	0	0.00	5	34.74	34.70	-5	7,766	-0.06%
2019/10/08	5	34.89	3	34.98	34.60	2	7,801	0.03%
2019/10/07	2	35.48	0	0.00	35.05	2	7,855	0.03%
2019/10/04	6	35.13	5	35.65	35.55	1	7,834	0.01%
2019/10/03	0	0.00	9	33.94	34.15	-9	7,590	-0.12%
2019/10/02	5	34.60	0	0.00	34.40	5	7,546	0.07%
2019/10/01	15	35.08	0	0.00	35.00	15	7,485	0.20%
2019/09/25	13	35.65	6	35.53	35.45	7	7,696	0.09%
2019/09/24	11	36.23	0	0.00	36.05	11	7,775	0.14%
2019/09/19	1	36.60	0	0.00	36.75	1	7,760	0.01%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	3	36.80	0	0.00	36.85	3	7,752	0.04%
2019/09/16	1	36.75	0	0.00	36.75	1	7,835	0.01%
2019/09/12	2	36.78	20	37.05	36.60	-18	7,895	-0.23%
2019/09/11	11	36.20	80	35.95	36.30	-69	7,899	-0.87%
2019/09/10	40	37.00	7	36.85	36.90	33	7,699	0.43%
2019/09/06	0	0.00	1	38.10	38.35	-1	7,669	-0.01%
2019/09/03	3	37.85	0	0.00	37.80	3	7,987	0.04%
2019/09/02	0	0.00	1	38.15	37.95	-1	8,115	-0.01%
2019/08/30	4	37.89	0	0.00	37.90	4	8,344	0.05%
2019/08/28	1	37.30	0	0.00	37.45	1	8,481	0.01%
2019/08/26	10	36.80	0	0.00	36.75	10	8,853	0.11%
2019/08/23	2	36.60	3	37.02	37.25	-1	9,013	-0.01%
2019/08/22	2	37.23	0	0.00	37.00	2	9,038	0.02%
2019/08/21	9	37.83	0	0.00	37.65	9	9,293	0.10%
2019/08/20	10	37.90	0	0.00	38.30	10	9,196	0.11%
2019/08/19	1	38.30	1	38.15	38.30	0	9,228	0.00%
2019/08/16	1	38.45	1	38.80	38.40	0	9,282	0.00%
2019/08/15	21	38.47	7	38.67	38.00	14	9,293	0.15%
2019/08/14	1	40.00	10	40.00	40.10	-9	9,113	-0.10%
2019/08/13	13	40.34	2	40.00	40.10	11	9,178	0.12%
2019/08/12	2	40.98	0	0.00	41.00	2	9,170	0.02%
2019/08/06	1	40.40	0	0.00	40.80	1	9,911	0.01%
2019/08/05	4	40.70	3	41.25	41.25	1	10,153	0.01%
2019/08/02	12	40.69	0	0.00	41.00	12	10,138	0.12%
2019/08/01	0	0.00	1	41.40	41.50	-1	10,186	-0.01%
2019/07/29	4	41.65	0	0.00	41.65	4	10,205	0.04%
2019/07/26	0	0.00	1	41.45	41.45	-1	10,132	-0.01%
2019/07/25	16	41.72	1	41.85	41.85	15	10,062	0.15%
2019/07/24	5	42.39	0	0.00	42.15	5	9,995	0.05%
2019/07/23	7	43.20	0	0.00	43.45	7	9,924	0.07%
2019/07/22	11	43.30	1	43.45	43.15	10	9,817	0.10%
2019/07/19	21	43.94	10	43.95	43.80	11	9,764	0.11%
2019/07/18	0	0.00	0.4	43.80	43.70	-0.4	9,798	0.00%
2019/07/17	2	43.35	0	0.00	43.35	2	9,890	0.02%
2019/07/16	2	43.58	0	0.00	43.50	2	10,004	0.02%
2019/07/15	3	44.00	3	43.85	43.85	0	10,165	0.00%
2019/07/12	18	43.67	1	43.70	43.70	17	10,270	0.17%
2019/07/10	3	44.45	3	44.70	44.75	0	10,253	0.00%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	5	44.25	0	0.00	44.25	5	10,295	0.05%
2019/07/03	1	44.50	0	0.00	44.15	1	10,472	0.01%
2019/07/02	20	43.71	3	44.20	43.65	17	10,439	0.16%
2019/07/01	14	44.81	0	0.00	44.75	14	10,168	0.14%
2019/06/28	3	45.88	0	0.00	45.70	3	10,042	0.03%
2019/06/27	0	0.00	1	46.10	46.20	-1	10,077	-0.01%
2019/06/25	0	0.00	2	46.00	46.25	-2	10,148	-0.02%
2019/06/24	0	0.00	1	46.15	46.25	-1	10,138	-0.01%
2019/06/21	4	46.04	0	0.00	46.00	4	10,142	0.04%
2019/06/20	5	45.81	10	46.00	45.80	-5	10,080	-0.05%
2019/06/19	0	0.00	3	46.35	46.35	-3	10,084	-0.03%
2019/06/18	1	45.40	0	0.00	46.00	1	10,240	0.01%
2019/06/17	3	45.43	1	45.95	45.40	2	10,337	0.02%
2019/06/14	1	45.75	0	0.00	45.85	1	10,304	0.01%
2019/06/13	6	45.69	7	45.86	46.05	-1	10,226	-0.01%
2019/06/12	3	45.38	5	45.64	45.25	-2	10,239	-0.02%
2019/06/11	5	46.60	0	0.00	46.60	5	10,093	0.05%
2019/06/10	0	0.00	11	46.55	46.95	-11	9,991	-0.11%
2019/06/06	7	46.49	1	46.05	46.65	6	9,936	0.06%
2019/06/05	4	45.06	11.3	45.33	46.15	-7.3	9,787	-0.07%
2019/06/04	1	44.80	0	0.00	44.85	1	9,755	0.01%
2019/06/03	24	44.72	18	44.93	45.35	6	9,809	0.06%
2019/05/31	0	0.00	1	43.25	43.50	-1	9,778	-0.01%
2019/05/30	2	42.90	5	42.88	43.10	-3	9,951	-0.03%
2019/05/29	15	41.02	14	41.66	42.00	1	9,912	0.01%
2019/05/28	4	41.73	14	41.59	41.00	-10	10,025	-0.10%
2019/05/27	4	43.05	1	43.10	43.05	3	9,964	0.03%
2019/05/24	5	42.93	1	42.55	42.95	4	9,945	0.04%
2019/05/23	31	42.52	0.8	42.70	42.70	30.2	9,844	0.31%
2019/05/22	25	42.75	10	42.86	42.70	15	9,671	0.16%
2019/05/21	20	41.35	2.5	41.20	41.70	17.5	9,494	0.18%
2019/05/20	10	40.93	28	40.79	40.55	-18	9,346	-0.19%
2019/05/17	1	40.55	0	0.00	40.15	1	9,186	0.01%
2019/05/16	2	41.10	0	0.00	40.45	2	9,115	0.02%
2019/05/15	6	40.48	32	40.63	41.25	-26	9,035	-0.29%
2019/05/14	5	38.80	1	39.30	39.20	4	8,733	0.05%
2019/05/13	10	38.63	13	38.89	38.95	-3	8,592	-0.03%
2019/05/10	2	36.53	0	0.00	36.60	2	8,370	0.02%
2019/05/09	10	36.85	1	36.60	36.55	9	8,403	0.11%
2019/05/08	0	0.00	3	37.30	37.35	-3	8,323	-0.04%
2019/05/07	0	0.00	5	37.51	37.35	-5	8,319	-0.06%
2019/05/06	0	0.00	3	37.45	37.40	-3	8,304	-0.04%
2019/04/30	17	37.39	29.2	37.36	37.60	-12.2	8,309	-0.15%
2019/04/29	115	37.52	0	0.00	37.55	115	8,304	1.38%	大買/鉅額交易
2019/04/26	0	0.00	1	37.40	37.50	-1	8,352	-0.01%
2019/04/25	1	37.35	0	0.00	37.50	1	8,360	0.01%
2019/04/22	5	37.92	1	38.30	37.55	4	8,312	0.05%
2019/04/19	1	36.00	15	36.63	37.00	-14	8,162	-0.17%
2019/04/18	0	0.00	1	35.60	36.00	-1	7,989	-0.01%
2019/04/17	0	0.00	2	35.60	35.60	-2	7,948	-0.03%
2019/04/16	0	0.00	1	35.50	35.60	-1	7,872	-0.01%
2019/04/15	0	0.00	1	35.20	35.15	-1	7,838	-0.01%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	4	35.41	0	0.00	35.10	4	7,864	0.05%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/03	3	35.55	0	0.00	35.45	3	7,876	0.04%
2019/04/02	4	35.18	0	0.00	35.85	4	7,927	0.05%
2019/04/01	10	35.46	4	35.40	35.45	6	7,849	0.08%
2019/03/29	0	0.00	1	35.70	36.00	-1	7,748	-0.01%
2019/03/28	3	35.10	0	0.00	35.60	3	7,759	0.04%
2019/03/26	1	35.10	0	0.00	35.20	1	7,808	0.01%
2019/03/25	1	34.90	5	34.80	34.90	-4	7,861	-0.05%
2019/03/22	11	34.90	1	34.85	35.05	10	7,862	0.13%
2019/03/21	6	35.34	0	0.00	35.05	6	7,814	0.08%
2019/03/20	0	0.00	5	35.98	35.85	-5	7,682	-0.07%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/15	2	35.00	0	0.00	34.90	2	7,686	0.03%
2019/03/12	1	34.55	10	34.56	34.65	-9	7,684	-0.12%
2019/03/07	5	34.70	1	34.75	34.75	4	8,439	0.05%
2019/03/06	9	34.75	1	35.00	35.00	8	8,428	0.09%
2019/03/05	0	0.00	146	34.16	34.45	-146	8,237	-1.77%	大賣/鉅額交易
2019/03/04	7	33.19	9	33.15	33.25	-2	8,038	-0.02%
2019/02/27	7	32.51	27	32.69	33.00	-20	8,031	-0.25%
2019/02/26	31	32.34	3	32.10	32.20	28	7,790	0.36%
2019/02/25	0.5	31.15	0	0.00	31.00	0.5	7,650	0.01%
2019/02/22	0	0.00	9.8	30.91	31.00	-9.8	7,732	-0.13%
2019/02/21	0	0.00	1	30.90	30.95	-1	7,840	-0.01%
2019/02/20	1	31.00	1.2	31.00	31.00	-0.2	8,001	0.00%
2019/02/19	1	30.90	11	31.00	30.95	-10	8,135	-0.12%
2019/02/15	0	0.00	6	30.96	31.10	-6	8,357	-0.07%
2019/02/13	0	0.00	32	30.75	30.70	-32	8,372	-0.38%
2019/02/12	2	30.58	0	0.00	30.60	2	8,326	0.02%
2019/01/30	2	31.15	0	0.00	31.15	2	8,698	0.02%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/28	0	0.00	10	30.93	30.95	-10	8,594	-0.12%
2019/01/25	0.5	30.90	0	0.00	30.85	0.5	8,675	0.01%
2019/01/24	10	30.75	0	0.00	30.90	10	8,783	0.11%
2019/01/23	10	30.75	0	0.00	30.80	10	8,901	0.11%
2019/01/22	1	30.75	7	30.85	30.90	-6	9,289	-0.06%
2019/01/21	1	30.95	5	30.95	30.95	-4	9,736	-0.04%
2019/01/18	4	30.78	1	30.85	30.95	3	9,947	0.03%
2019/01/17	3	30.75	0	0.00	30.85	3	10,072	0.03%
2019/01/16	7	30.92	0	0.00	30.90	7	10,165	0.07%
2019/01/15	8	31.13	20	30.85	31.05	-12	10,457	-0.11%
2019/01/11	0	0.00	2	30.75	30.75	-2	10,533	-0.02%
2019/01/10	0	0.00	0.8	31.00	30.85	-0.8	10,842	-0.01%
2019/01/09	2	30.80	0	0.00	30.80	2	10,863	0.02%
2019/01/08	1	30.60	0	0.00	30.50	1	10,876	0.01%
2019/01/04	0	0.00	9	30.16	30.40	-9	11,084	-0.08%
2019/01/03	0	0.00	7	30.15	30.20	-7	11,275	-0.06%
2019/01/02	2	30.10	0	0.00	30.20	2	11,309	0.02%
2018/12/28	6	30.50	2	30.45	30.55	4	11,396	0.04%
2018/12/26	1	29.70	0	0.00	29.60	1	11,643	0.01%
2018/12/25	2	30.05	0	0.00	29.90	2	11,699	0.02%
2018/12/22	1	30.50	0	0.00	30.55	1	11,966	0.01%
2018/12/21	1	30.60	5	30.55	30.70	-4	12,358	-0.03%
2018/12/18	14	30.93	1	30.95	30.70	13	12,853	0.10%
2018/12/12	0	0.00	2	30.50	30.35	-2	12,868	-0.02%
2018/12/11	1	30.20	0	0.00	30.15	1	12,726	0.01%
2018/12/10	5	30.25	3	30.50	30.15	2	12,583	0.02%
2018/12/07	0	0.00	20	30.60	30.55	-20	12,512	-0.16%
2018/12/06	0	0.00	9	30.86	30.55	-9	12,552	-0.07%
2018/12/05	3	30.75	0	0.00	31.00	3	12,475	0.02%
2018/12/04	1	31.25	0	0.00	31.35	1	12,369	0.01%
2018/12/03	33	31.38	10	31.40	31.45	23	12,293	0.19%
2018/11/30	1	32.10	26	31.81	30.90	-25	12,015	-0.21%
2018/11/29	3	30.62	2	30.68	30.85	1	11,377	0.01%
2018/11/28	31	30.93	1	31.00	31.10	30	11,210	0.27%
2018/11/27	0	0.00	6	31.40	30.85	-6	11,055	-0.05%
2018/11/26	5	31.36	0	0.00	31.20	5	10,979	0.05%
2018/11/22	7	31.94	21	31.56	31.70	-14	10,775	-0.13%
2018/11/21	0	0.00	3	33.00	32.60	-3	10,602	-0.03%
2018/11/20	2	33.25	10	32.85	33.10	-8	10,498	-0.08%
2018/11/19	7	32.95	39	33.04	32.85	-32	10,461	-0.31%
2018/11/16	6	32.20	6	32.45	32.55	0	10,410	0.00%
2018/11/15	19	31.87	6	31.85	31.90	13	10,355	0.13%
2018/11/14	4	31.75	101	31.71	32.00	-97	10,300	-0.94%	大賣/
2018/11/13	105	31.35	13	31.23	31.30	92	10,161	0.91%	大買/
2018/11/12	19	31.39	1	31.55	31.35	18	10,092	0.18%
2018/11/09	10	31.13	12	31.03	31.10	-2	10,032	-0.02%
2018/11/08	66	30.95	0	0.00	30.95	66	10,009	0.66%
2018/11/07	0	0.00	13.4	31.76	31.15	-13.4	9,901	-0.14%
2018/11/06	2	30.40	0	0.00	30.30	2	9,557	0.02%
2018/11/05	6	30.40	0	0.00	30.55	6	9,609	0.06%
2018/11/02	22	30.60	6	30.30	30.55	16	9,579	0.17%
2018/10/31	1	30.70	1	30.55	30.70	0	9,368	0.00%
2018/10/30	511	30.40	20	30.54	30.35	491	9,227	5.32%	大買/鉅額交易
2018/10/29	13	30.35	48	29.93	30.90	-35	8,839	-0.40%
2018/10/26	50	29.48	28	29.48	29.50	22	8,379	0.26%
2018/10/25	6	29.37	10	28.63	28.85	-4	8,182	-0.05%
2018/10/24	12	28.75	11	29.17	29.25	1	8,066	0.01%
2018/10/23	12	29.63	22	29.48	29.05	-10	8,025	-0.12%
2018/10/22	9	29.33	1	29.50	29.15	8	7,724	0.10%
2018/10/19	7	29.63	11	29.42	29.05	-4	7,663	-0.05%
2018/10/18	3	29.18	46	28.78	29.60	-43	7,530	-0.57%
2018/10/17	8	28.04	4	28.20	27.70	4	7,206	0.06%
2018/10/16	2	27.25	42	27.83	27.85	-40	7,181	-0.56%
2018/10/15	17	27.81	0	0.00	27.40	17	7,120	0.24%
2018/10/12	3	28.15	1	27.90	28.40	2	7,056	0.03%
2018/10/11	33	27.12	10	27.10	27.05	23	6,948	0.33%
2018/10/09	10	28.47	10	28.55	28.50	0	6,786	0.00%
2018/10/08	2	28.20	4	28.68	28.55	-2	6,735	-0.03%
2018/10/05	7	28.26	3	28.23	28.35	4	6,666	0.06%
2018/10/04	1	28.95	140	29.11	28.95	-139	6,444	-2.16%	大賣/鉅額交易
2018/10/03	1	29.80	5	29.75	29.80	-4	6,320	-0.06%
2018/10/02	5	29.50	5	29.60	29.50	0	6,271	0.00%
2018/10/01	365	30.44	10	30.20	30.25	355	6,159	5.76%	大買/鉅額交易
2018/09/28	52	29.95	59.4	29.71	29.90	-7.4	6,166	-0.12%
2018/09/26	0	0.00	7	28.11	28.55	-7	5,961	-0.12%
2018/09/25	11	27.80	44	27.61	28.05	-33	5,714	-0.58%
2018/09/21	3	26.90	0	0.00	26.95	3	5,414	0.06%
2018/09/18	0	0.00	6	26.10	26.10	-6	5,183	-0.12%
2018/09/12	3	25.75	0	0.00	25.75	3	5,054	0.06%
2018/09/11	0	0.00	12	25.50	25.50	-12	4,969	-0.24%
2018/09/07	0	0.00	5	25.50	25.55	-5	4,997	-0.10%
2018/08/23	0	0.00	12	26.04	26.10	-12	4,819	-0.25%
2018/08/22	0	0.00	2	26.00	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	4	25.45	25.50	-4	4,563	-0.09%
2018/08/17	20	25.10	1	25.20	25.15	19	4,531	0.42%
2018/08/16	10	25.05	0	0.00	25.00	10	4,539	0.22%
2018/08/07	1	24.60	0	0.00	24.60	1	4,316	0.02%
2018/07/31	0	0.00	15	24.61	24.85	-15	4,281	-0.35%
2018/07/30	0	0.00	26	25.10	25.10	-26	4,176	-0.62%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/25	0	0.00	2	25.05	25.05	-2	4,044	-0.05%
2018/07/24	2	25.05	15	25.10	25.10	-13	4,032	-0.32%
2018/07/20	15	25.07	0	0.00	25.15	15	4,010	0.37%
2018/07/19	0	0.00	2	25.13	25.05	-2	3,958	-0.05%
2018/07/18	5	25.13	8	25.13	25.10	-3	3,933	-0.08%
2018/07/17	13	25.02	22	25.05	25.15	-9	3,878	-0.23%
2018/07/16	5	24.80	1	24.70	24.80	4	3,760	0.11%
2018/07/12	1	24.40	0	0.00	24.35	1	3,683	0.03%
2018/07/11	0	0.00	1	24.40	24.30	-1	3,710	-0.03%
2018/07/09	0	0.00	1	24.40	24.35	-1	3,557	-0.03%
2018/07/06	1	24.35	0	0.00	24.30	1	3,494	0.03%
2018/07/05	0	0.00	8	24.21	24.30	-8	3,275	-0.24%
2018/07/04	0	0.00	24	23.96	24.05	-24	3,025	-0.79%
2018/07/03	1	23.65	1	23.60	23.60	0	2,900	0.00%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/28	0	0.00	3	23.43	23.70	-3	2,828	-0.11%
2018/06/26	2	23.48	0	0.00	23.40	2	2,832	0.07%
2018/06/21	5	23.40	0	0.00	23.60	5	2,792	0.18%
2018/06/20	0	0.00	40	23.30	23.70	-40	2,800	-1.43%
2018/06/14	1	23.40	0	0.00	23.30	1	2,694	0.04%
2018/06/05	0	0.00	1	23.85	23.80	-1	2,758	-0.04%
2018/05/31	2	23.18	1	23.60	23.15	1	2,696	0.04%
2018/05/30	0	0.00	2	23.70	23.50	-2	2,387	-0.08%
2018/05/29	0	0.00	1	23.95	23.90	-1	2,348	-0.04%
2018/05/25	0	0.00	1	24.00	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	2	23.80	23.95	-2	2,299	-0.09%
2018/05/23	0	0.00	3	23.82	23.75	-3	2,277	-0.13%
2018/05/22	1	23.75	0	0.00	23.70	1	2,266	0.04%
2018/05/17	0	0.00	2	23.50	23.40	-2	2,309	-0.09%
2018/05/15	0	0.00	7	23.55	23.40	-7	2,352	-0.30%
2018/05/14	0	0.00	6	23.35	23.35	-6	2,391	-0.25%
2018/05/11	0	0.00	5	22.80	22.85	-5	2,335	-0.21%
2018/05/09	2	22.40	2	22.40	22.40	0	2,295	0.00%
2018/05/07	1	22.40	0	0.00	22.40	1	2,311	0.04%
2018/05/04	2	22.43	8	22.45	22.45	-6	2,326	-0.26%
2018/05/03	0	0.00	4	22.65	22.50	-4	2,346	-0.17%
2018/04/26	0	0.00	2	22.65	22.50	-2	2,311	-0.09%
2018/04/24	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/04/19	0	0.00	2	23.05	23.10	-2	2,375	-0.08%
2018/04/18	1	23.05	0	0.00	23.00	1	2,395	0.04%
2018/04/17	3	23.13	8	23.16	23.20	-5	2,387	-0.21%
2018/04/13	0	0.00	2	22.85	22.85	-2	2,343	-0.09%
2018/04/10	0	0.00	14	22.50	22.55	-14	2,338	-0.60%
2018/04/09	6	22.40	1	22.40	22.50	5	2,356	0.21%
2018/04/03	0	0.00	2	22.35	22.45	-2	2,368	-0.08%
2018/03/31	6	22.45	0	0.00	22.40	6	2,405	0.25%
2018/03/30	0	0.00	10	22.60	22.60	-10	2,416	-0.41%
2018/03/29	0	0.00	8	22.30	22.30	-8	2,405	-0.33%
2018/03/23	12	22.50	0	0.00	22.45	12	2,363	0.51%
2018/03/22	0	0.00	12	22.75	22.75	-12	2,341	-0.51%
2018/03/21	1	22.70	0	0.00	22.80	1	2,334	0.04%
2018/03/20	3	22.70	1	22.80	22.80	2	2,370	0.08%
2018/03/16	0	0.00	20	22.70	22.90	-20	2,383	-0.84%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/14	6	22.85	2	22.85	22.80	4	2,361	0.17%
2018/03/09	1	22.50	0	0.00	22.45	1	2,366	0.04%
2018/03/08	2	22.45	0	0.00	22.45	2	2,379	0.08%
2018/03/05	2	22.30	0	0.00	22.20	2	2,487	0.08%
2018/02/21	0	0.00	11	22.47	22.65	-11	2,568	-0.43%
2018/02/12	6	21.89	0	0.00	21.85	6	2,607	0.23%
2018/02/09	2	21.50	0	0.00	21.85	2	2,588	0.08%
2018/02/07	11	22.36	1	22.50	22.35	10	2,598	0.38%
2018/02/06	19	22.62	10	22.55	22.35	9	2,537	0.35%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	1	23.65	1	23.65	23.55	0	2,438	0.00%
2018/01/30	4	23.71	0	0.00	23.65	4	2,499	0.16%
2018/01/29	0	0.00	30	23.80	23.85	-30	2,496	-1.20%
2018/01/26	0	0.00	2	23.95	23.90	-2	2,481	-0.08%
2018/01/23	0	0.00	6	23.80	23.85	-6	2,466	-0.24%
2018/01/19	0	0.00	1	23.80	23.85	-1	2,480	-0.04%
2018/01/18	3	24.00	1	23.95	23.95	2	2,466	0.08%
2018/01/15	5	23.70	1	23.70	23.80	4	2,548	0.16%
2018/01/12	4	23.78	0	0.00	23.75	4	2,540	0.16%
2018/01/11	2	23.65	4	23.75	23.70	-2	2,519	-0.08%
2018/01/10	2	23.65	21	23.75	23.80	-19	2,517	-0.75%
2018/01/09	1	23.65	0	0.00	23.70	1	2,511	0.04%
2018/01/08	1	23.65	0	0.00	23.60	1	2,558	0.04%
2018/01/05	0	0.00	2	23.65	23.65	-2	2,586	-0.08%
2018/01/04	0	0.00	20	23.60	23.70	-20	2,605	-0.77%
2018/01/03	9	23.72	0	0.00	23.70	9	2,689	0.33%
2018/01/02	1	23.65	1	23.60	23.65	0	2,722	0.00%