台灣高鐵 (2633)-兆豐-寶成券商分點個股進出

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
--
漲幅
0.00%
成交量
4,260張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台灣高鐵 (2633)籌碼相關－兆豐-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/05/08	0	0.00	0.1	30.35	30.35	-0.1	3,694	0.00%
2024/05/07	20	30.60	200	30.44	30.35	-180	3,657	-4.92%	大賣/鉅額交易
2024/05/06	180	30.42	5	30.42	30.50	175	3,629	4.82%	大買/鉅額交易
2024/05/02	0	0.00	3	30.05	30.05	-3	3,534	-0.08%
2024/04/30	1	29.95	0	0.00	29.90	1	3,506	0.03%
2024/04/26	0.1	29.95	0	0.00	29.95	0.1	3,451	0.00%
2024/04/25	0.1	29.85	0	0.00	29.75	0.1	3,445	0.00%
2024/04/19	8.1	29.32	0	0.00	29.30	8.1	3,489	0.23%
2024/04/17	10	29.58	0	0.00	29.60	10	3,350	0.30%
2024/04/16	1	29.55	0	0.00	29.55	1	3,313	0.03%
2024/04/12	0	0.00	30	30.05	30.15	-30	3,206	-0.94%
2024/04/10	35	30.14	0	0.00	30.15	35	3,216	1.09%
2024/04/09	9	30.07	3	30.12	30.10	6	3,224	0.19%
2024/04/08	10	30.05	0	0.00	30.10	10	3,219	0.31%
2024/04/03	2	29.95	0	0.00	29.95	2	3,240	0.06%
2024/04/02	1	30.10	0	0.00	30.15	1	3,267	0.03%
2024/03/28	0	0.00	1	30.10	30.15	-1	3,256	-0.03%
2024/03/27	2	30.00	0	0.00	30.00	2	3,220	0.06%
2024/03/25	4.4	30.17	0	0.00	30.10	4.4	3,182	0.14%
2024/03/20	0	0.00	3	29.90	29.75	-3	3,177	-0.09%
2024/03/19	15	29.85	0	0.00	29.80	15	3,187	0.47%
2024/03/15	10	30.00	3	29.87	30.35	7	3,112	0.22%
2024/03/14	21	30.02	0	0.00	30.10	21	2,930	0.72%
2024/03/13	11	29.96	0	0.00	30.15	11	2,907	0.38%
2024/03/12	1	29.95	3	30.02	30.05	-2	2,842	-0.07%
2024/03/11	1	30.00	12	29.95	29.90	-11	2,816	-0.39%
2024/03/07	10	29.80	6	29.85	29.70	4	2,803	0.14%
2024/03/06	0	0.00	2	29.80	29.70	-2	2,766	-0.07%
2024/03/01	3	30.02	0	0.00	29.90	3	2,870	0.10%
2024/02/29	0	0.00	0.3	29.60	30.20	-0.3	2,824	-0.01%
2024/02/27	1	29.40	2	29.50	29.50	-1	2,689	-0.04%
2024/02/26	0	0.00	2	29.40	29.50	-2	2,685	-0.07%
2024/02/23	1	29.45	0	0.00	29.40	1	2,687	0.04%
2024/02/22	14	29.46	0	0.00	29.35	14	2,713	0.52%
2024/02/20	4	29.35	0	0.00	29.35	4	2,686	0.15%
2024/02/16	0	0.00	3	29.35	29.45	-3	2,726	-0.11%
2024/02/15	13	29.43	0	0.00	29.35	13	2,717	0.48%
2024/02/05	1	29.70	4	29.75	29.75	-3	2,630	-0.11%
2024/01/31	0	0.00	2.7	29.65	29.55	-2.7	2,660	-0.10%
2024/01/29	0	0.00	2	29.75	29.80	-2	2,681	-0.07%
2024/01/24	5.1	29.70	3	29.75	29.75	2.1	2,697	0.08%
2024/01/22	1.1	29.55	0	0.00	29.70	1.1	2,807	0.04%
2024/01/19	3	29.50	0	0.00	29.70	3	2,868	0.10%
2024/01/18	3	29.50	0	0.00	29.35	3	2,973	0.10%
2024/01/17	23	29.49	0	0.00	29.30	23	2,977	0.77%
2024/01/16	2	29.93	0	0.00	29.85	2	2,909	0.07%
2024/01/12	0	0.00	7	30.20	30.25	-7	2,969	-0.24%
2024/01/11	32	30.13	0	0.00	30.05	32	2,994	1.07%
2024/01/10	2	30.00	0	0.00	30.10	2	3,018	0.07%
2024/01/08	2.3	30.19	0	0.00	30.20	2.3	3,053	0.08%
2024/01/05	1	30.00	1	30.05	30.15	0	3,060	0.00%
2024/01/03	1	30.45	0	0.00	30.40	1	3,105	0.03%
2023/12/28	0	0.00	3	30.55	30.65	-3	3,101	-0.10%
2023/12/26	0.2	30.45	0	0.00	30.45	0.2	3,073	0.01%
2023/12/22	0	0.00	0.3	30.20	30.15	-0.3	3,060	-0.01%
2023/12/21	0.3	30.25	0	0.00	30.20	0.3	3,055	0.01%
2023/12/20	1.3	30.21	0	0.00	30.30	1.3	3,053	0.04%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/15	0	0.00	0.2	30.40	30.40	-0.2	3,095	-0.01%
2023/12/13	1	30.35	1	30.60	30.40	0	3,054	0.00%
2023/12/12	1	30.45	3	30.48	30.60	-2	3,255	-0.06%
2023/12/11	0.3	30.40	0	0.00	30.45	0.3	3,327	0.01%
2023/12/08	1	30.20	0	0.00	30.20	1	3,341	0.03%
2023/12/07	0	0.00	83	30.10	30.15	-83	3,341	-2.48%
2023/12/06	0	0.00	2	30.23	30.10	-2	3,347	-0.06%
2023/12/05	0	0.00	201	30.08	30.15	-201	3,348	-6.00%	大賣/鉅額交易
2023/12/04	0	0.00	1	30.05	30.00	-1	3,339	-0.03%
2023/11/30	1	30.05	0	0.00	30.10	1	3,435	0.03%
2023/11/29	0.1	29.98	1	30.00	29.85	-0.9	3,341	-0.03%
2023/11/28	0.3	30.21	0	0.00	30.15	0.3	3,297	0.01%
2023/11/27	0.1	30.15	0	0.00	29.85	0.1	3,346	0.00%
2023/11/24	9	29.97	0	0.00	29.90	9	3,334	0.27%
2023/11/22	3	30.20	2.2	30.30	30.35	0.9	3,319	0.03%
2023/11/21	0.3	30.40	0	0.00	30.40	0.3	3,343	0.01%
2023/11/20	0.1	30.35	0	0.00	30.30	0.1	3,301	0.00%
2023/11/17	0.4	30.30	0	0.00	30.30	0.4	3,289	0.01%
2023/11/15	2	30.05	0	0.00	30.15	2	3,240	0.06%
2023/11/14	0	0.00	3	30.00	29.95	-3	3,222	-0.09%
2023/11/13	3	30.00	0	0.00	30.00	3	3,223	0.09%
2023/11/09	3	29.97	0	0.00	29.85	3	3,244	0.09%
2023/11/08	10.1	30.20	1	30.15	30.25	9.1	3,278	0.28%
2023/11/07	1	30.10	0	0.00	30.25	1	3,267	0.03%
2023/11/03	0	0.00	2.1	29.75	29.90	-2.1	3,264	-0.06%
2023/11/02	0	0.00	1	29.75	29.70	-1	3,274	-0.03%
2023/11/01	1	29.50	0	0.00	29.50	1	3,288	0.03%
2023/10/31	0.3	29.50	0	0.00	29.40	0.3	3,350	0.01%
2023/10/26	6.1	29.30	0	0.00	29.15	6.1	3,287	0.18%
2023/10/25	0.2	29.69	0	29.65	29.65	0.2	3,193	0.01%
2023/10/24	1	29.55	0	0.00	29.40	1	3,171	0.03%
2023/10/23	7.1	29.59	5	29.50	29.50	2.1	3,143	0.07%
2023/10/20	9.2	29.66	0	0.00	29.60	9.2	3,131	0.29%
2023/10/19	5.4	30.01	0	0.00	30.05	5.4	3,081	0.18%
2023/10/18	5	30.10	0	0.00	30.20	5	3,075	0.16%
2023/10/12	0	0.00	1	30.45	30.45	-1	3,158	-0.03%
2023/10/11	5	30.15	4	30.15	30.30	1	3,146	0.03%
2023/10/06	5	30.00	18	30.01	30.00	-13	3,160	-0.41%
2023/10/05	8	29.96	0	0.00	29.85	8	3,196	0.25%
2023/10/04	2	29.85	0	0.00	29.85	2	3,229	0.06%
2023/10/03	6	30.14	0	0.00	30.05	6	3,253	0.18%
2023/10/02	11	30.18	0	0.00	30.30	11	3,350	0.33%
2023/09/28	0	0.00	1	30.05	29.95	-1	3,441	-0.03%
2023/09/27	5	29.95	0	0.00	29.90	5	3,463	0.14%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/22	0	0.00	2	30.08	30.10	-2	3,581	-0.06%
2023/09/21	1	29.90	1	29.85	29.85	0	3,596	0.00%
2023/09/20	0.1	30.45	2	30.20	30.15	-1.9	3,577	-0.05%
2023/09/19	12	30.44	1	30.30	30.20	11	3,584	0.31%
2023/09/15	0	0.00	7	30.92	30.80	-7	3,581	-0.20%
2023/09/14	0	0.00	58	30.27	30.55	-58	3,402	-1.70%
2023/09/13	50	30.25	11	30.19	30.25	39	3,336	1.17%
2023/09/12	0	0.00	4.3	29.85	29.90	-4.3	3,339	-0.13%
2023/09/11	2	29.68	0	0.00	29.80	2	3,355	0.06%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/07	0	0.00	5	29.50	29.60	-5	3,424	-0.15%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/05	3	29.53	0	0.00	29.75	3	3,470	0.09%
2023/09/04	5.2	29.78	0	0.00	29.80	5.2	3,419	0.15%
2023/09/01	1	29.90	0	0.00	29.95	1	3,435	0.03%
2023/08/31	1.1	29.80	0	0.00	29.75	1.1	3,461	0.03%
2023/08/30	0.2	29.96	0	0.00	29.90	0.2	3,408	0.01%
2023/08/29	0.1	29.75	0	0.00	29.80	0.1	3,453	0.00%
2023/08/28	3	29.63	0	0.00	29.50	3	3,485	0.09%
2023/08/25	0	0.00	2	30.03	29.85	-2	3,678	-0.05%
2023/08/21	0.1	29.60	0	0.00	29.40	0.1	3,887	0.00%
2023/08/18	0	0.00	5	29.25	29.35	-5	3,930	-0.13%
2023/08/14	7	29.29	0	0.00	29.25	7	4,345	0.16%
2023/08/10	1.1	29.71	0	0.00	29.70	1.1	4,863	0.02%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/07	8	29.87	0	0.00	29.90	8	5,030	0.16%
2023/08/04	7	29.88	0	0.00	29.80	7	5,035	0.14%
2023/08/02	3.3	30.00	0	0.00	29.95	3.3	4,979	0.07%
2023/07/31	225	30.26	1	30.30	30.15	224	4,910	4.56%	大買/鉅額交易
2023/07/28	0.1	30.35	0	0.00	30.15	0.1	4,931	0.00%
2023/07/27	59	30.23	0	0.00	30.30	59	4,914	1.20%
2023/07/25	2	30.05	0	0.00	30.05	2	4,970	0.04%
2023/07/21	3	30.22	0	0.00	30.20	3	4,954	0.06%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/18	1	30.05	0	0.00	30.25	1	4,982	0.02%
2023/07/17	3	30.15	2	30.13	30.15	1	4,948	0.02%
2023/07/14	1.1	30.37	0	0.00	30.25	1.1	4,967	0.02%
2023/07/13	3	30.47	0	0.00	30.25	3	4,957	0.06%
2023/07/12	4	30.80	0	0.00	30.80	4	4,956	0.08%
2023/07/11	0	0.00	2	31.08	31.20	-2	4,949	-0.04%
2023/07/07	1.2	31.13	0	0.00	31.05	1.2	5,016	0.02%
2023/07/06	8	31.74	0	0.00	31.55	8	4,966	0.16%
2023/07/04	0	0.00	0.6	32.23	32.25	-0.6	4,854	-0.01%
2023/06/30	2	32.00	0	0.00	32.15	2	4,865	0.04%
2023/06/29	0	32.30	0	0.00	32.10	0	4,832	0.00%
2023/06/28	1	32.20	0	0.00	32.15	1	4,837	0.02%
2023/06/26	0.1	32.65	2	32.40	32.35	-1.9	4,801	-0.04%
2023/06/21	1	32.60	11	32.69	32.60	-10	4,828	-0.21%
2023/06/20	4	32.35	0	0.00	32.40	4	4,859	0.08%
2023/06/15	1	32.30	1	32.30	32.50	0	4,829	0.00%
2023/06/14	3	32.40	0	0.00	32.35	3	4,924	0.06%
2023/06/13	0.1	32.55	1	32.60	32.60	-0.9	4,904	-0.02%
2023/06/12	1	32.45	0	0.00	32.50	1	4,936	0.02%
2023/06/09	1	32.65	0	0.00	32.90	1	4,939	0.02%
2023/06/08	1.1	32.63	0	0.00	32.70	1.1	4,955	0.02%
2023/06/05	3.1	32.85	0	0.00	32.80	3.1	5,112	0.06%
2023/06/02	1.1	32.89	0	0.00	33.00	1.1	5,175	0.02%
2023/06/01	0.1	32.65	0	0.00	32.65	0.1	5,288	0.00%
2023/05/30	1.1	32.65	0	0.00	32.75	1.1	5,108	0.02%
2023/05/29	11	32.35	1	32.35	32.40	10	5,129	0.19%
2023/05/26	1.1	32.60	5	32.65	32.60	-4	5,127	-0.08%
2023/05/25	1	32.90	1	32.90	32.90	0	5,117	0.00%
2023/05/24	2.3	33.02	20	33.15	33.20	-17.7	5,080	-0.35%
2023/05/23	2	32.90	9	33.25	33.30	-7	5,021	-0.14%
2023/05/22	0.1	32.90	1.8	33.01	32.95	-1.7	4,966	-0.03%
2023/05/19	2	32.48	0	0.00	32.60	2	4,902	0.04%
2023/05/18	2	33.28	1	32.85	32.70	1	4,814	0.02%
2023/05/17	2	32.50	15	32.93	33.30	-13	4,601	-0.28%
2023/05/16	104	32.21	102	32.45	32.25	2	4,258	0.05%	大買/大賣/
2023/05/15	25	31.85	27	31.89	31.80	-2	4,032	-0.05%
2023/05/12	0	0.00	1	30.90	30.90	-1	3,819	-0.03%
2023/05/10	0.1	31.00	0	0.00	30.95	0.1	3,817	0.00%
2023/05/05	0	0.00	2	31.10	31.00	-2	3,838	-0.05%
2023/05/04	0	0.00	2	31.13	31.20	-2	3,881	-0.05%
2023/05/02	0	0.00	1	31.10	31.20	-1	3,976	-0.03%
2023/04/26	1	30.70	2	30.75	30.85	-1	4,057	-0.02%
2023/04/25	20	30.75	0	0.00	30.75	20	4,088	0.49%
2023/04/24	0.1	30.85	0	30.95	30.95	0	4,096	0.00%
2023/04/20	3	30.55	0	0.00	30.65	3	4,119	0.07%
2023/04/19	0.1	31.05	1	30.65	30.75	-0.9	4,138	-0.02%
2023/04/18	0	0.00	51	31.21	31.10	-51	4,123	-1.24%
2023/04/17	50	31.05	41	31.05	31.15	9	4,101	0.22%
2023/04/14	1	30.75	2	30.80	30.90	-1	4,034	-0.02%
2023/04/13	1.1	30.94	2	30.90	30.90	-0.9	4,011	-0.02%
2023/04/12	0	0.00	10	30.40	30.50	-10	3,876	-0.26%
2023/04/07	1	30.15	3	30.18	30.15	-2	3,806	-0.05%
2023/03/31	0	0.00	23	30.21	30.25	-23	3,790	-0.61%
2023/03/27	0	0.00	5	30.05	30.00	-5	3,851	-0.13%
2023/03/24	0.1	30.00	0	0.00	30.05	0.1	3,939	0.00%
2023/03/17	11	29.65	0	0.00	29.40	11	4,116	0.27%
2023/03/16	5	29.22	5	29.30	29.20	0	4,021	0.00%
2023/03/10	1	29.80	0	0.00	29.90	1	3,968	0.03%
2023/03/09	0	0.00	2	30.48	30.35	-2	3,903	-0.05%
2023/03/08	0	0.00	1	30.35	30.50	-1	3,970	-0.03%
2023/03/07	5	30.15	22	30.21	30.35	-17	3,919	-0.43%
2023/03/06	3	30.05	17	29.92	30.05	-14	3,871	-0.36%
2023/03/03	0	0.00	26	29.45	29.45	-26	3,761	-0.69%
2023/03/02	0	0.00	10	29.35	29.35	-10	3,760	-0.27%
2023/03/01	0	0.00	54	29.41	29.30	-54	3,740	-1.44%
2023/02/24	0.1	29.40	9	29.36	29.40	-8.9	3,679	-0.24%
2023/02/23	0	0.00	12	29.38	29.25	-12	3,633	-0.33%
2023/02/22	0	0.00	1	29.25	29.20	-1	3,596	-0.03%
2023/02/20	2	29.35	21	29.30	29.30	-19	3,659	-0.52%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/16	20	29.05	0	0.00	29.00	20	3,748	0.53%
2023/02/13	5	28.82	0	0.00	28.95	5	3,800	0.13%
2023/02/10	1	28.75	0	0.00	28.90	1	3,810	0.03%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/01/30	0	0.00	6	29.19	29.20	-6	3,560	-0.17%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/16	0	0.00	5	28.85	28.95	-5	3,432	-0.15%
2023/01/12	2	28.83	0	0.00	28.65	2	3,432	0.06%
2023/01/11	2	29.00	0	0.00	28.90	2	3,418	0.06%
2023/01/09	0	0.00	2	29.20	29.20	-2	3,422	-0.06%
2023/01/06	2	28.98	2	29.03	29.00	0	3,411	0.00%
2023/01/03	10	28.53	2	28.75	28.80	8	3,430	0.23%
2022/12/30	0	0.00	10	28.70	28.75	-10	3,427	-0.29%
2022/12/29	10	28.60	0	0.00	28.60	10	3,451	0.29%
2022/12/28	10	28.88	0	0.00	28.95	10	3,455	0.29%
2022/12/27	0	0.00	14	29.15	28.95	-14	3,488	-0.40%
2022/12/26	0.1	29.00	0	0.00	29.00	0.1	3,491	0.00%
2022/12/23	15	28.72	0	0.00	28.75	15	3,557	0.42%
2022/12/20	35	28.74	0	0.00	28.70	35	3,599	0.97%
2022/12/16	2	29.05	0	0.00	29.45	2	3,553	0.06%
2022/12/15	0	0.00	16	29.15	29.15	-16	3,477	-0.46%
2022/12/14	2	28.90	17	28.85	28.95	-15	3,395	-0.44%
2022/12/08	10	28.35	0	0.00	28.30	10	3,376	0.30%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	12	28.37	0	0.00	28.30	12	3,387	0.35%
2022/12/02	2	28.60	0	0.00	28.60	2	3,343	0.06%
2022/12/01	1	28.55	0	0.00	28.65	1	3,334	0.03%
2022/11/30	1	28.40	0	0.00	28.95	1	3,289	0.03%
2022/11/29	2	28.40	2	28.20	28.40	0	3,165	0.00%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/25	0	0.00	1	28.35	28.55	-1	3,126	-0.03%
2022/11/24	0.1	28.30	0	0.00	28.35	0.1	3,110	0.00%
2022/11/21	1	28.00	0	0.00	27.90	1	3,138	0.03%
2022/11/17	1	28.15	0	0.00	28.25	1	3,106	0.03%
2022/11/16	1	28.20	1	28.20	28.20	0	3,105	0.00%
2022/11/15	1	28.45	0	0.00	28.60	1	3,055	0.03%
2022/11/14	1	28.20	1	28.55	28.60	0	3,029	0.00%
2022/11/04	0	0.00	4	27.50	27.80	-4	2,881	-0.14%
2022/11/01	0	0.00	1	28.15	27.85	-1	2,895	-0.03%
2022/10/21	0.5	27.50	0	0.00	27.40	0.5	2,979	0.02%
2022/10/20	0	0.00	10	27.30	27.40	-10	2,974	-0.34%
2022/10/19	1	27.65	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	3	28.03	28.15	-3	2,920	-0.10%
2022/10/13	1	28.10	0	0.00	27.60	1	2,913	0.03%
2022/10/11	0	28.40	0	0.00	28.40	0	2,957	0.00%
2022/10/07	10	28.55	0	0.00	28.55	10	2,970	0.34%
2022/09/30	0	0.00	2	28.40	28.50	-2	3,311	-0.06%
2022/09/29	3	28.15	0	0.00	28.25	3	3,301	0.09%
2022/09/28	0	0.00	20	27.91	28.00	-20	3,310	-0.60%
2022/09/27	0	0.00	5	28.50	28.50	-5	3,299	-0.15%
2022/09/26	1.1	27.86	0	0.00	27.90	1.1	3,288	0.03%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/12	0	28.80	0	0.00	29.00	0	3,165	0.00%
2022/09/07	0	0.00	1	28.35	28.45	-1	3,213	-0.03%
2022/08/26	0	0.00	1	28.80	28.95	-1	3,219	-0.03%
2022/08/22	1	28.90	0	0.00	29.00	1	3,447	0.03%
2022/08/19	0	0.00	1	28.85	29.20	-1	3,485	-0.03%
2022/08/18	1	28.90	0	0.00	29.05	1	3,502	0.03%
2022/08/12	0	0.00	30	28.80	28.85	-30	3,616	-0.83%
2022/08/11	20	28.90	0	0.00	28.95	20	3,650	0.55%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/08	0	0.00	1	28.85	28.75	-1	3,734	-0.03%
2022/08/05	0	0.00	9	28.90	28.90	-9	3,775	-0.24%
2022/08/03	0	0.00	8	28.75	28.70	-8	3,867	-0.21%
2022/08/02	1	29.00	0	0.00	28.95	1	3,908	0.03%
2022/08/01	6	29.01	1	29.00	29.00	5	3,926	0.13%
2022/07/28	0	0.00	4	29.10	29.15	-4	3,950	-0.10%
2022/07/21	1	29.25	4	29.33	29.20	-3	4,054	-0.07%
2022/07/20	1	29.10	2	29.05	29.00	-1	4,029	-0.02%
2022/07/19	2	29.60	5	29.50	29.35	-3	4,022	-0.07%
2022/07/18	20	29.28	7	29.10	29.45	13	3,999	0.33%
2022/07/15	0	0.00	5	29.36	29.30	-5	3,957	-0.13%
2022/07/14	7	29.36	4	29.25	29.30	3	3,930	0.08%
2022/07/13	0	0.00	2	28.90	28.90	-2	3,759	-0.05%
2022/07/12	0	0.00	4	28.51	28.65	-4	3,668	-0.11%
2022/07/11	4	28.50	0	0.00	28.55	4	3,618	0.11%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/06	0	0.00	4	27.73	27.65	-4	3,530	-0.11%
2022/06/30	1	28.05	0	0.00	28.05	1	3,563	0.03%
2022/06/23	0	0.00	1	27.75	27.50	-1	3,434	-0.03%
2022/06/20	0	0.00	3	27.45	27.35	-3	3,416	-0.09%
2022/06/17	1	27.35	1	27.35	27.75	0	3,406	0.00%
2022/06/15	0	0.00	1	27.90	27.95	-1	3,465	-0.03%
2022/06/13	0	0.00	3	27.60	27.50	-3	3,501	-0.09%
2022/06/09	5	27.80	0	0.00	27.95	5	3,488	0.14%
2022/06/08	3	27.80	0	0.00	27.80	3	3,466	0.09%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/05/31	2	27.88	0	0.00	27.70	2	3,647	0.05%
2022/05/30	1	28.20	0	0.00	28.25	1	3,484	0.03%
2022/05/27	0	0.00	1	28.15	28.15	-1	3,498	-0.03%
2022/05/26	1	27.75	0	0.00	27.75	1	3,500	0.03%
2022/05/18	4	27.30	0	0.00	27.60	4	3,605	0.11%
2022/05/12	6	26.46	0	0.00	26.30	6	3,646	0.16%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	0	0.00	3	27.25	27.15	-3	3,508	-0.09%
2022/05/09	3	27.25	7	27.26	27.25	-4	3,507	-0.11%
2022/05/06	2	27.75	0	0.00	27.70	2	3,499	0.06%
2022/05/05	6	28.05	0	0.00	28.00	6	3,529	0.17%
2022/05/04	2	28.00	5	28.03	27.95	-3	3,547	-0.08%
2022/05/03	2	27.88	0	0.00	27.85	2	3,652	0.05%
2022/04/29	1	27.95	2	28.05	28.00	-1	3,684	-0.03%
2022/04/28	2	28.00	0	0.00	28.05	2	3,737	0.05%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/26	0	0.00	1	28.25	28.25	-1	3,831	-0.03%
2022/04/25	3	28.10	0	0.00	28.20	3	3,857	0.08%
2022/04/22	2	28.25	2	28.40	28.55	0	3,853	0.00%
2022/04/20	0	0.00	2	28.38	28.55	-2	3,846	-0.05%
2022/04/14	1	28.60	3	28.62	28.65	-2	3,841	-0.05%
2022/04/13	2	28.50	2	28.50	28.65	0	3,838	0.00%
2022/04/12	7	28.27	0	0.00	28.35	7	3,810	0.18%
2022/04/11	3	28.28	0	0.00	28.30	3	3,797	0.08%
2022/04/08	1	28.45	1	28.45	28.40	0	3,767	0.00%
2022/04/07	2	28.50	1	28.55	28.45	1	3,739	0.03%
2022/04/06	1	28.50	0	0.00	28.70	1	3,716	0.03%
2022/04/01	2.5	28.69	0	0.00	28.65	2.5	3,728	0.07%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/21	0	0.00	1	29.20	29.10	-1	3,894	-0.03%
2022/03/18	0	0.00	2	29.00	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	0.1	28.85	28.90	-0.1	3,868	0.00%
2022/03/15	1	28.35	0	0.00	28.45	1	3,883	0.03%
2022/03/09	2	28.23	0	0.00	28.20	2	3,972	0.05%
2022/03/08	1	28.40	0	0.00	28.05	1	4,013	0.02%
2022/03/07	5	28.52	0	0.00	28.50	5	3,964	0.13%
2022/03/02	0	0.00	5	29.40	29.55	-5	4,289	-0.12%
2022/03/01	0	0.00	10	29.40	29.50	-10	4,511	-0.22%
2022/02/25	0	0.00	1	28.90	29.55	-1	4,548	-0.02%
2022/02/22	11	29.02	2	28.95	29.20	9	4,574	0.20%
2022/02/18	1	29.25	4	29.60	29.45	-3	4,726	-0.06%
2022/02/17	0	0.00	1.7	29.48	29.50	-1.7	4,710	-0.04%
2022/02/15	0	0.00	11	28.87	29.00	-11	4,604	-0.24%
2022/02/14	1	28.90	0	0.00	29.00	1	4,605	0.02%
2022/02/10	1	29.00	0	0.00	29.20	1	4,715	0.02%
2022/02/09	1	28.85	0	0.00	29.15	1	4,741	0.02%
2022/02/08	4	28.55	0	0.00	28.60	4	4,712	0.08%
2022/02/07	2	28.20	0	0.00	28.40	2	4,703	0.04%
2022/01/26	2	28.15	0	0.00	28.45	2	4,655	0.04%
2022/01/25	10.1	28.09	0	0.00	28.15	10.1	4,681	0.21%
2022/01/24	3	28.27	0	0.00	28.45	3	4,593	0.07%
2022/01/21	9.1	28.50	2	28.65	28.55	7.1	4,594	0.15%
2022/01/20	0.1	28.85	2	28.78	28.85	-2	4,513	-0.04%
2022/01/19	7.9	28.83	20	28.70	28.80	-12.1	4,486	-0.27%
2022/01/18	0.7	29.15	0	0.00	29.15	0.7	4,364	0.02%
2022/01/17	6.2	29.13	1	29.05	29.10	5.2	4,323	0.12%
2022/01/11	0	0.00	2	29.20	29.35	-2	4,340	-0.05%
2022/01/10	0.3	29.25	0	0.00	29.20	0.3	4,374	0.01%
2022/01/04	2.2	29.26	0	0.00	29.35	2.2	4,457	0.05%
2022/01/03	0.3	29.40	0	0.00	29.40	0.3	4,446	0.01%
2021/12/30	0.2	29.55	1	29.60	29.60	-0.8	4,471	-0.02%
2021/12/28	0	0.00	60	29.48	29.60	-60	4,531	-1.32%
2021/12/23	0	0.00	2	29.40	29.35	-2	4,633	-0.04%
2021/12/17	19	29.25	0	0.00	29.15	19	4,654	0.41%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/13	1	29.55	0	0.00	29.50	1	4,694	0.02%
2021/12/10	20	29.80	0	0.00	29.75	20	4,656	0.43%
2021/12/09	0	0.00	1	29.85	29.90	-1	4,645	-0.02%
2021/12/08	0	0.00	5	29.70	29.75	-5	4,602	-0.11%
2021/12/07	0.2	29.50	0	0.00	29.65	0.2	4,572	0.00%
2021/12/02	10	29.65	0	0.00	29.90	10	4,519	0.22%
2021/11/30	0	0.00	2	30.10	29.65	-2	4,428	-0.05%
2021/11/29	0	0.00	8	29.55	29.50	-8	4,170	-0.19%
2021/11/26	3	30.12	9	30.14	30.05	-6	4,078	-0.15%
2021/11/25	12	30.41	19	30.28	30.60	-7	3,994	-0.18%
2021/11/24	2	30.00	0	0.00	29.95	2	3,739	0.05%
2021/11/23	1	29.80	15	29.66	29.60	-14	3,665	-0.38%
2021/11/22	2	29.58	1	29.70	29.70	1	3,635	0.03%
2021/11/19	0	0.00	3	29.60	29.40	-3	3,579	-0.08%
2021/11/17	5	29.15	0	0.00	29.20	5	3,482	0.14%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/10	5	29.20	0	0.00	29.25	5	3,582	0.14%
2021/11/09	20	29.25	0	0.00	29.35	20	3,603	0.55%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	1	29.00	2	29.05	29.00	-1	3,519	-0.03%
2021/11/03	3	28.98	0	0.00	29.00	3	3,500	0.09%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/11/01	2	29.03	0	0.00	29.00	2	3,435	0.06%
2021/10/29	3	28.92	0	0.00	29.05	3	3,419	0.09%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.15	0	0.00	29.10	1	3,384	0.03%
2021/10/26	1	29.15	0	0.00	29.25	1	3,395	0.03%
2021/10/25	8	29.24	0	0.00	29.25	8	3,393	0.24%
2021/10/21	0	0.00	1	29.40	29.35	-1	3,498	-0.03%
2021/10/20	0	0.00	10	29.45	29.35	-10	3,562	-0.28%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/13	2	28.80	0	0.00	28.85	2	3,701	0.05%
2021/10/06	16	28.89	0	0.00	28.85	16	3,682	0.43%
2021/10/05	1	29.00	5	29.00	29.00	-4	3,641	-0.11%
2021/10/04	14	29.10	0	0.00	29.00	14	3,646	0.38%
2021/10/01	6	29.24	0	0.00	29.20	6	3,611	0.17%
2021/09/30	0	0.00	1	29.40	29.60	-1	3,587	-0.03%
2021/09/29	1	29.60	0	0.00	29.60	1	3,609	0.03%
2021/09/28	1	29.80	0	0.00	29.90	1	3,602	0.03%
2021/09/22	15	29.18	17	29.60	29.35	-2	3,673	-0.05%
2021/09/17	1	29.20	2	30.05	29.20	-1	3,572	-0.03%
2021/09/16	1	29.85	2	29.93	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	10	29.95	30.00	-10	3,484	-0.29%
2021/09/09	0	0.00	10	29.50	29.40	-10	3,982	-0.25%
2021/09/08	1	29.50	0	0.00	29.65	1	4,007	0.02%
2021/09/07	0	0.00	4	29.71	29.75	-4	4,009	-0.10%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	11	30.05	30.05	-11	4,038	-0.27%
2021/09/01	0.2	30.10	0	0.00	30.15	0.2	4,071	0.00%
2021/08/31	0	0.00	2	30.08	30.20	-2	4,111	-0.05%
2021/08/26	0	0.00	2	29.70	29.90	-2	4,147	-0.05%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	3	29.50	29.80	-3	4,251	-0.07%
2021/08/20	0.4	29.00	0	0.00	28.80	0.4	4,336	0.01%
2021/08/19	14	28.91	4	28.95	29.05	10	4,446	0.22%
2021/08/18	2	28.98	2	29.08	29.30	0	4,412	0.00%
2021/08/17	1	29.15	1	29.00	29.10	0	4,386	0.00%
2021/08/16	49	29.13	0	0.00	29.10	49	4,374	1.12%
2021/08/13	1	29.85	4	29.94	30.00	-3	4,365	-0.07%
2021/08/10	2	30.05	4	30.20	29.95	-2	4,522	-0.04%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/07/30	1	30.20	2	30.35	30.35	-1	5,530	-0.02%
2021/07/29	0	0.00	0.1	30.10	30.40	-0.1	5,575	0.00%
2021/07/28	3	29.83	1	29.80	29.90	2	5,600	0.04%
2021/07/27	1	30.15	0	0.00	30.15	1	5,673	0.02%
2021/07/26	7	30.47	0	0.00	30.55	7	5,761	0.12%
2021/07/23	2.1	30.67	1	30.75	30.90	1.1	5,757	0.02%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/20	0	0.00	1	29.95	29.95	-1	5,753	-0.02%
2021/07/16	3	29.90	0	0.00	29.90	3	5,893	0.05%
2021/07/14	4	29.68	0	0.00	29.70	4	6,122	0.07%
2021/07/13	0	0.00	1	29.75	29.80	-1	6,243	-0.02%
2021/07/09	16	29.67	0	0.00	29.85	16	6,341	0.25%
2021/07/06	10	30.00	0	0.00	29.95	10	6,432	0.16%
2021/07/05	1	29.85	0	0.00	29.95	1	6,447	0.02%
2021/07/01	0	0.00	4	29.80	29.90	-4	6,520	-0.06%
2021/06/29	2	29.75	0	0.00	30.00	2	6,648	0.03%
2021/06/28	5	29.80	2	29.93	30.05	3	6,745	0.04%
2021/06/25	0	0.00	0.5	30.05	30.05	-0.5	6,797	-0.01%
2021/06/23	1	29.95	1	30.00	30.00	0	6,835	0.00%
2021/06/22	1	29.85	21	29.96	29.70	-20	6,812	-0.29%
2021/06/21	28	29.45	2	29.53	29.45	26	6,801	0.38%
2021/06/18	3	29.10	2	29.15	29.00	1	6,780	0.01%
2021/06/16	1	29.75	10	29.75	29.55	-9	6,722	-0.13%
2021/06/15	1	29.85	0	0.00	29.75	1	6,819	0.01%
2021/06/10	2	29.38	0	0.00	29.40	2	6,918	0.03%
2021/06/09	1	29.25	0	0.00	29.35	1	6,951	0.01%
2021/06/08	2	29.18	0	0.00	29.15	2	6,975	0.03%
2021/06/07	2	29.25	1	29.20	29.20	1	6,996	0.01%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	6	29.99	0	0.00	30.15	6	7,030	0.09%
2021/06/02	0	0.00	1	30.00	30.20	-1	7,036	-0.01%
2021/06/01	1	29.90	2	29.83	29.95	-1	7,048	-0.01%
2021/05/31	16	29.15	8	28.96	29.45	8	7,120	0.11%
2021/05/28	2	28.88	2	29.00	28.90	0	7,173	0.00%
2021/05/27	0	0.00	4	28.56	29.25	-4	7,192	-0.06%
2021/05/26	5.2	28.16	0	0.00	28.25	5.2	7,304	0.07%
2021/05/25	31	28.30	8	28.30	28.30	23	7,453	0.31%
2021/05/24	2	28.08	3	28.10	28.10	-1	7,517	-0.01%
2021/05/21	4	28.01	0	28.20	28.10	4	7,633	0.05%
2021/05/20	2	28.08	0	0.00	28.15	2	7,651	0.03%
2021/05/19	1	28.40	1	28.50	28.50	0	7,659	0.00%
2021/05/18	37	27.35	18	27.86	27.85	19	7,698	0.25%
2021/05/17	14.1	27.19	6	27.10	27.00	8.1	7,688	0.10%
2021/05/14	3	28.58	5	28.80	28.85	-2	7,554	-0.03%
2021/05/13	2.2	28.35	1	27.85	28.30	1.2	7,532	0.02%
2021/05/12	9	29.13	108	29.64	28.65	-99	7,417	-1.33%	大賣/
2021/05/11	2.2	30.19	0	0.00	30.10	2.2	7,151	0.03%
2021/05/10	0	0.00	7	31.15	31.25	-7	7,034	-0.10%
2021/05/07	0	0.00	5	30.75	31.00	-5	7,155	-0.07%
2021/05/06	2	30.38	1	30.35	30.60	1	7,185	0.01%
2021/05/05	10	30.40	2	30.60	30.55	8	7,199	0.11%
2021/05/04	3	30.42	8	30.38	30.35	-5	7,239	-0.07%
2021/05/03	6	30.89	0	0.00	30.75	6	7,182	0.08%
2021/04/29	0	0.00	1	31.45	31.45	-1	7,163	-0.01%
2021/04/28	1	31.35	1	31.35	31.40	0	7,180	0.00%
2021/04/26	0	0.00	5	31.11	31.35	-5	7,451	-0.07%
2021/04/23	1	31.05	1	31.05	31.20	0	7,490	0.00%
2021/04/22	4	31.10	2	31.25	31.25	2	7,521	0.03%
2021/04/20	3	31.42	67	31.26	31.55	-64	7,485	-0.85%
2021/04/19	62	31.25	3	31.02	31.25	59	7,449	0.79%
2021/04/16	0	0.00	7	30.67	30.90	-7	7,421	-0.09%
2021/04/14	5	30.62	2	30.70	30.65	3	7,534	0.04%
2021/04/13	4	30.78	0	0.00	30.70	4	7,633	0.05%
2021/04/12	0	0.00	8	30.74	30.85	-8	7,651	-0.10%
2021/04/09	0	0.00	4	30.90	30.90	-4	7,706	-0.05%
2021/04/08	3	30.92	1	31.00	31.00	2	7,763	0.03%
2021/04/07	0	0.00	7	30.85	31.00	-7	7,769	-0.09%
2021/04/06	5	31.20	0	0.00	30.85	5	7,797	0.06%
2021/04/01	3	31.22	5	31.21	31.10	-2	7,933	-0.03%
2021/03/31	5	31.28	19	31.47	31.45	-14	7,876	-0.18%
2021/03/30	0	0.00	2	30.95	31.00	-2	7,810	-0.03%
2021/03/29	2	30.55	0	0.00	30.85	2	7,880	0.03%
2021/03/26	2	30.50	3	30.55	30.50	-1	7,962	-0.01%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	3	30.57	1	30.50	30.70	2	8,075	0.02%
2021/03/23	4	30.64	1	30.70	30.55	3	8,033	0.04%
2021/03/19	12	30.51	7	30.54	31.20	5	8,107	0.06%
2021/03/18	4	30.85	5	31.00	30.80	-1	8,015	-0.01%
2021/03/17	4	30.51	0	0.00	30.50	4	7,980	0.05%
2021/03/16	4	30.65	0	0.00	30.65	4	8,002	0.05%
2021/03/15	3	30.65	0	0.00	30.70	3	8,046	0.04%
2021/03/12	1	30.70	1	30.75	30.80	0	8,125	0.00%
2021/03/11	0	0.00	4	30.85	30.85	-4	8,197	-0.05%
2021/03/10	0	0.00	2	30.75	30.75	-2	8,288	-0.02%
2021/03/04	8	30.57	0	0.00	30.40	8	8,620	0.09%
2021/03/03	1	30.95	6	30.85	31.00	-5	8,552	-0.06%
2021/03/02	0	0.00	4	30.68	30.50	-4	8,487	-0.05%
2021/02/26	10	30.41	14	30.57	30.15	-4	8,495	-0.05%
2021/02/25	1	30.90	16	30.89	31.00	-15	8,286	-0.18%
2021/02/24	10	30.94	3	30.65	30.65	7	8,213	0.09%
2021/02/23	0	0.00	1	30.55	30.70	-1	8,214	-0.01%
2021/02/22	5	30.10	16	30.15	30.05	-11	8,151	-0.13%
2021/02/19	1	29.75	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	17	29.99	29.85	-17	8,177	-0.21%
2021/02/17	0	0.00	3	29.73	29.80	-3	8,166	-0.04%
2021/02/05	5	29.25	2	29.33	29.40	3	8,095	0.04%
2021/02/04	4	28.94	1	29.15	29.20	3	8,069	0.04%
2021/02/03	0	0.00	3	29.20	29.10	-3	8,116	-0.04%
2021/02/02	1	28.70	5	28.93	29.15	-4	8,300	-0.05%
2021/02/01	7	28.85	10	28.85	28.80	-3	8,314	-0.04%
2021/01/29	5	28.99	0	0.00	28.90	5	8,297	0.06%
2021/01/28	4	29.01	0	0.00	29.05	4	8,163	0.05%
2021/01/27	5	29.22	1	29.55	29.25	4	8,114	0.05%
2021/01/26	3	29.02	1	29.10	29.20	2	8,064	0.02%
2021/01/25	4	28.89	8	28.91	29.20	-4	7,998	-0.05%
2021/01/22	5	29.07	4	29.15	29.15	1	7,970	0.01%
2021/01/21	6	29.22	1	29.30	29.10	5	7,896	0.06%
2021/01/20	32	29.49	6	29.40	29.05	26	7,834	0.33%
2021/01/19	1	29.95	2	30.03	30.00	-1	7,606	-0.01%
2021/01/18	24	30.04	2	29.98	30.05	22	7,515	0.29%
2021/01/15	5	30.31	1.3	30.30	30.30	3.7	7,417	0.05%
2021/01/14	2	30.40	0	0.00	30.60	2	7,333	0.03%
2021/01/13	7	30.50	8	30.51	30.50	-1	7,286	-0.01%
2021/01/12	4	30.49	0	0.00	30.65	4	7,175	0.06%
2021/01/11	2	30.63	0	0.00	30.70	2	7,046	0.03%
2021/01/08	9	30.47	0	0.00	30.70	9	6,961	0.13%
2021/01/07	0	0.00	2	30.75	30.75	-2	6,847	-0.03%
2021/01/06	5	30.49	5	30.70	30.55	0	6,764	0.00%
2021/01/05	10	30.75	0	0.00	30.75	10	6,625	0.15%
2021/01/04	9	31.17	0	0.00	31.10	9	6,574	0.14%
2020/12/31	3	31.65	8	31.61	31.70	-5	6,471	-0.08%
2020/12/30	0	0.00	2	31.30	31.40	-2	6,357	-0.03%
2020/12/29	0	0.00	1	31.35	31.30	-1	6,295	-0.02%
2020/12/28	2	31.45	8	31.43	31.30	-6	6,252	-0.10%
2020/12/25	4	30.90	2	30.80	30.90	2	6,079	0.03%
2020/12/24	1	30.90	0	0.00	30.75	1	6,060	0.02%
2020/12/23	4	30.41	1	30.55	30.55	3	6,010	0.05%
2020/12/22	1	30.80	0	0.00	30.50	1	5,905	0.02%
2020/12/21	0.5	31.10	0	0.00	31.20	0.5	5,914	0.01%
2020/12/17	10	30.70	0	0.00	30.70	10	5,766	0.17%
2020/12/15	4.5	30.61	0	0.00	30.40	4.5	5,726	0.08%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/11	8	30.81	0	0.00	30.75	8	5,561	0.14%
2020/12/10	7.4	30.79	2	30.85	30.80	5.4	5,481	0.10%
2020/12/09	3	30.85	1	30.95	30.85	2	5,395	0.04%
2020/12/08	18.1	31.06	0	0.00	30.95	18.1	5,338	0.34%
2020/12/07	1	31.45	0	0.00	31.25	1	5,214	0.02%
2020/12/04	8	31.64	2	31.58	31.60	6	5,173	0.12%
2020/12/03	2	31.05	1	31.40	31.30	1	5,041	0.02%
2020/12/02	0	0.00	2	31.00	31.05	-2	4,954	-0.04%
2020/12/01	3.9	31.12	0	0.00	31.10	3.9	4,894	0.08%
2020/11/30	2	31.05	2	31.10	31.45	0	4,828	0.00%
2020/11/26	1	31.15	6	31.19	31.20	-5	4,538	-0.11%
2020/11/25	4	31.39	0	0.00	31.30	4	4,576	0.09%
2020/11/24	0	0.00	2	31.30	31.35	-2	4,495	-0.04%
2020/11/23	2	31.53	5	31.55	31.40	-3	4,451	-0.07%
2020/11/20	2	31.40	3.9	31.45	31.40	-1.9	4,370	-0.04%
2020/11/19	1	31.60	0	0.00	31.45	1	4,340	0.02%
2020/11/18	3	31.70	1	31.80	31.80	2	4,278	0.05%
2020/11/17	11.1	31.54	0	0.00	31.55	11.1	4,224	0.26%
2020/11/16	0.1	31.55	1	31.70	31.65	-0.9	4,265	-0.02%
2020/11/12	4	31.43	3	31.35	31.45	1	4,230	0.02%
2020/11/11	3	31.63	0	0.00	31.70	3	4,260	0.07%
2020/11/10	8	31.69	3	31.53	31.60	5	4,349	0.11%
2020/11/09	1	30.75	0	0.00	30.80	1	4,129	0.02%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	0.1	30.35	0	0.00	30.20	0.1	4,152	0.00%
2020/11/04	4	30.31	3	30.25	30.20	1	4,130	0.02%
2020/11/03	1	30.45	0	0.00	30.30	1	4,264	0.02%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/29	1	30.25	0	0.00	30.25	1	4,404	0.02%
2020/10/28	2	30.55	0	0.00	30.50	2	4,456	0.04%
2020/10/27	1.5	30.90	0	0.00	30.80	1.5	4,523	0.03%
2020/10/26	2	31.05	2	30.95	30.90	0	4,566	0.00%
2020/10/23	1	30.55	1	30.65	30.50	0	4,647	0.00%
2020/10/21	0	0.00	2	30.48	30.55	-2	4,761	-0.04%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/16	5	30.85	0	0.00	30.65	5	4,774	0.10%
2020/10/15	5	30.85	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	11	31.39	31.20	-11	4,758	-0.23%
2020/10/13	13.4	30.83	0	0.00	30.85	13.4	4,789	0.28%
2020/10/12	1	31.05	2	31.15	31.10	-1	4,868	-0.02%
2020/10/08	1	31.30	0	0.00	31.25	1	4,958	0.02%
2020/10/07	2	31.53	0	0.00	31.45	2	5,034	0.04%
2020/10/06	1	31.75	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	1	31.60	31.55	-1	5,241	-0.02%
2020/09/29	1	31.60	0	0.00	31.40	1	5,471	0.02%
2020/09/28	2	31.40	1	31.45	31.35	1	5,586	0.02%
2020/09/25	1	30.55	2	30.63	30.75	-1	5,650	-0.02%
2020/09/24	14	30.66	2	30.55	30.35	12	5,649	0.21%
2020/09/23	5	31.55	0	0.00	31.55	5	5,589	0.09%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/21	5	32.10	0	0.00	31.90	5	5,691	0.09%
2020/09/18	8	31.83	3	32.00	32.00	5	5,704	0.09%
2020/09/17	7	31.99	0	0.00	32.00	7	5,739	0.12%
2020/09/16	7	32.20	0	0.00	32.15	7	5,808	0.12%
2020/09/15	2	32.18	1	32.25	32.15	1	5,947	0.02%
2020/09/14	1	31.85	0	0.00	32.05	1	6,119	0.02%
2020/09/11	8	31.88	0	0.00	31.95	8	6,242	0.13%
2020/09/09	2.9	32.10	0	0.00	32.15	2.9	6,405	0.04%
2020/09/04	10	32.32	0	0.00	32.35	10	6,672	0.15%
2020/09/03	6	32.55	2	32.68	32.55	4	6,689	0.06%
2020/09/02	1	32.35	0	0.00	32.45	1	6,747	0.01%
2020/09/01	11	32.35	1	32.35	32.35	10	6,902	0.14%
2020/08/28	3	32.58	1	32.75	32.60	2	6,963	0.03%
2020/08/27	8	32.57	0	0.00	32.60	8	7,065	0.11%
2020/08/26	1	32.80	0	0.00	32.85	1	7,156	0.01%
2020/08/25	0	0.00	3	32.95	33.00	-3	7,334	-0.04%
2020/08/24	5	32.35	0	0.00	32.35	5	7,559	0.07%
2020/08/21	2	32.60	1	32.75	32.60	1	7,857	0.01%
2020/08/20	17	32.45	1	32.20	32.35	16	8,286	0.19%
2020/08/19	6	33.24	0	0.00	33.20	6	8,499	0.07%
2020/08/18	13	33.44	0	0.00	33.45	13	8,829	0.15%
2020/08/17	3	33.78	0	0.00	33.95	3	8,870	0.03%
2020/08/14	1	33.80	14	33.64	33.95	-13	9,002	-0.14%
2020/08/13	40	32.66	1	32.70	32.70	39	8,977	0.43%
2020/08/12	3.2	32.40	0	0.00	32.25	3.2	9,114	0.04%
2020/08/11	10	32.25	1	32.25	32.20	9	9,109	0.10%
2020/08/10	1	32.50	0	0.00	32.60	1	9,056	0.01%
2020/08/07	16	32.73	0	0.00	32.45	16	9,038	0.18%
2020/08/06	11	33.35	2	33.00	33.00	9	8,906	0.10%
2020/08/04	1	33.30	3	33.27	33.30	-2	8,797	-0.02%
2020/08/03	3	33.20	1	33.40	32.95	2	8,789	0.02%
2020/07/31	21	33.74	0	0.00	33.30	21	8,736	0.24%
2020/07/30	4	33.36	0	0.00	33.35	4	8,663	0.05%
2020/07/29	4	33.66	5	34.36	33.55	-1	8,611	-0.01%
2020/07/28	7	33.55	11	33.61	33.80	-4	8,578	-0.05%
2020/07/27	11	34.13	0	0.00	34.05	11	8,606	0.13%
2020/07/24	8	34.64	10	34.70	34.60	-2	8,637	-0.02%
2020/07/23	1	34.75	0	0.00	34.80	1	8,675	0.01%
2020/07/22	4	34.85	2	34.95	34.80	2	8,716	0.02%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/20	5	34.65	1	34.70	34.90	4	8,684	0.05%
2020/07/17	8	34.96	0	0.00	35.00	8	8,719	0.09%
2020/07/16	2	34.95	0	0.00	34.80	2	8,743	0.02%
2020/07/15	11	35.38	9	35.31	35.25	2	8,686	0.02%
2020/07/14	11	34.86	0	0.00	34.70	11	8,641	0.13%
2020/07/13	7	35.11	0	0.00	35.20	7	8,580	0.08%
2020/07/10	15.1	35.60	5	35.60	35.40	10.1	8,536	0.12%
2020/07/09	5	36.12	0	0.00	36.05	5	8,495	0.06%
2020/07/08	13	36.47	7	36.44	36.55	6	8,401	0.07%
2020/07/07	11	36.99	3	37.15	37.15	8	8,331	0.10%
2020/07/06	20	37.14	1	37.10	37.15	19	8,400	0.23%
2020/07/03	4	37.01	1	37.05	37.05	3	8,455	0.04%
2020/07/02	0	0.00	1	36.75	36.75	-1	8,519	-0.01%
2020/07/01	6	36.60	1	36.60	36.50	5	8,500	0.06%
2020/06/30	10	36.40	1	36.50	36.50	9	8,447	0.11%
2020/06/29	8	36.56	10	36.40	36.50	-2	8,476	-0.02%
2020/06/24	13	36.97	3	36.95	36.85	10	8,512	0.12%
2020/06/23	6	36.52	7	36.61	36.55	-1	8,468	-0.01%
2020/06/22	24	36.33	0	0.00	36.15	24	8,436	0.28%
2020/06/19	6	36.83	0	0.00	36.50	6	8,394	0.07%
2020/06/18	12	36.83	0	0.00	36.80	12	8,374	0.14%
2020/06/17	28	37.11	3	37.07	37.20	25	8,354	0.30%
2020/06/16	11	37.22	12	37.45	37.55	-1	8,408	-0.01%
2020/06/15	5	37.24	11	37.08	37.05	-6	8,556	-0.07%
2020/06/12	5	37.37	1	37.70	37.50	4	8,674	0.05%
2020/06/11	5	38.22	1	38.30	38.00	4	8,813	0.05%
2020/06/10	0	0.00	1	38.50	38.50	-1	8,780	-0.01%
2020/06/09	1	38.45	5	38.45	38.50	-4	9,065	-0.04%
2020/06/08	9	38.67	4	38.80	38.75	5	9,199	0.05%
2020/06/05	1	38.65	0	0.00	38.65	1	9,102	0.01%
2020/06/04	0	0.00	2	38.35	38.40	-2	9,142	-0.02%
2020/06/03	16	38.27	0	0.00	38.40	16	9,192	0.17%
2020/06/02	3	38.08	0	0.00	38.15	3	9,169	0.03%
2020/06/01	10	38.31	2	38.28	38.30	8	9,129	0.09%
2020/05/29	14	37.95	0	0.00	37.70	14	9,010	0.16%
2020/05/28	34	39.03	4	38.65	38.45	30	8,816	0.34%
2020/05/27	35	39.18	9	39.51	39.30	26	8,620	0.30%
2020/05/26	1	38.05	12	38.14	38.25	-11	8,258	-0.13%
2020/05/25	0	0.00	39	37.05	37.30	-39	8,000	-0.49%
2020/05/22	20	35.82	5	35.65	35.45	15	7,693	0.19%
2020/05/21	12	35.79	2	35.93	36.10	10	7,691	0.13%
2020/05/20	30	35.07	1.3	34.86	35.10	28.8	7,521	0.38%
2020/05/19	4	34.73	3	34.82	34.55	1	7,388	0.01%
2020/05/15	2	33.50	0	33.65	33.50	2	7,222	0.03%
2020/05/14	1	33.65	0	0.00	33.60	1	7,235	0.01%
2020/05/13	0	0.00	1	33.90	33.90	-1	7,230	-0.01%
2020/05/12	4	33.55	0	0.00	33.40	4	7,238	0.06%
2020/05/11	0	0.00	1	33.90	33.85	-1	7,256	-0.01%
2020/05/08	0	0.00	8	33.46	33.50	-8	7,211	-0.11%
2020/05/07	1	33.45	0	0.00	33.45	1	7,261	0.01%
2020/05/06	1	33.35	1	33.20	33.40	0	7,249	0.00%
2020/05/05	0	0.00	2	33.40	33.35	-2	7,266	-0.03%
2020/05/04	1	33.40	0	0.00	33.45	1	7,260	0.01%
2020/04/30	4	34.25	2	34.35	34.10	2	7,241	0.03%
2020/04/29	6	34.02	11	33.51	34.00	-5	7,203	-0.07%
2020/04/28	40	32.97	31	32.90	33.05	9	7,169	0.13%
2020/04/27	0	0.00	2.1	32.20	32.25	-2.1	7,344	-0.03%
2020/04/24	0	0.00	1	31.50	31.50	-1	7,326	-0.01%
2020/04/23	0	0.00	0.1	31.95	31.75	-0.1	7,357	0.00%
2020/04/21	6	32.13	2	31.70	31.50	4	7,353	0.05%
2020/04/20	1	32.30	5	32.10	32.35	-4	7,329	-0.05%
2020/04/17	7	32.56	0	0.00	32.25	7	7,385	0.09%
2020/04/16	0	0.00	3	32.30	32.15	-3	7,387	-0.04%
2020/04/15	5	32.20	1	32.15	32.45	4	7,373	0.05%
2020/04/14	0	0.00	3	31.75	31.85	-3	7,344	-0.04%
2020/04/10	2	31.60	2	31.60	31.65	0	7,340	0.00%
2020/04/09	4	31.48	8	31.24	31.65	-4	7,379	-0.05%
2020/04/08	2	30.03	0	0.00	30.00	2	7,202	0.03%
2020/04/07	2	28.90	0	0.00	28.85	2	7,087	0.03%
2020/04/06	3	28.15	10	28.55	28.40	-7	7,010	-0.10%
2020/04/01	5	28.55	0	0.00	28.35	5	7,012	0.07%
2020/03/31	1	28.90	20	29.10	28.75	-19	7,040	-0.27%
2020/03/30	1	28.60	0	0.00	28.70	1	7,059	0.01%
2020/03/27	1	29.60	0	0.00	29.45	1	7,307	0.01%
2020/03/26	0	0.00	1	29.40	29.40	-1	7,663	-0.01%
2020/03/25	7.3	29.44	5	29.64	29.55	2.3	7,874	0.03%
2020/03/24	1	28.90	12	29.04	28.90	-11	7,785	-0.14%
2020/03/23	1	26.70	6	27.86	27.80	-5	7,672	-0.07%
2020/03/20	8.1	27.76	1	28.05	27.55	7.1	7,571	0.09%
2020/03/19	2.1	26.05	5	26.90	27.05	-2.9	7,399	-0.04%
2020/03/18	3.1	27.67	1	28.20	27.80	2.1	7,203	0.03%
2020/03/17	4.5	28.49	19	28.55	28.40	-14.5	7,053	-0.21%
2020/03/16	13	29.70	3	29.80	29.60	10	6,780	0.15%
2020/03/13	6	29.39	7	28.92	29.70	-1	6,662	-0.02%
2020/03/12	26	31.44	20	31.23	31.10	6	6,318	0.09%
2020/03/11	0	0.00	4	32.43	32.40	-4	6,086	-0.07%
2020/03/10	3	32.47	17	32.30	32.65	-14	5,987	-0.23%
2020/03/09	5	33.10	0	0.00	33.00	5	5,850	0.09%
2020/03/06	2	33.85	0	0.00	33.70	2	5,719	0.03%
2020/03/05	1	34.30	0	0.00	34.35	1	5,609	0.02%
2020/03/02	1	33.45	0	0.00	33.70	1	5,379	0.02%
2020/02/27	4	34.41	0	0.00	34.50	4	5,370	0.07%
2020/02/26	8	34.71	0	0.00	34.55	8	5,273	0.15%
2020/02/25	2	34.85	0	0.00	35.00	2	5,194	0.04%
2020/02/24	8	34.98	1	35.15	35.10	7	5,187	0.13%
2020/02/20	2	35.65	0	0.00	35.55	2	5,059	0.04%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/17	4	35.69	0	0.00	35.60	4	5,032	0.08%
2020/02/14	2	35.93	0	0.00	35.90	2	5,101	0.04%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	5	35.95	2	36.00	36.00	3	5,116	0.06%
2020/02/10	7	35.59	1	35.80	35.80	6	5,115	0.12%
2020/02/05	1	36.05	0	0.00	36.05	1	5,043	0.02%
2020/02/04	0	0.00	10	36.08	36.20	-10	5,041	-0.20%
2020/02/03	2	34.95	0	0.00	35.55	2	5,036	0.04%
2020/01/31	21	36.15	1	36.20	36.15	20	4,993	0.40%
2020/01/30	7	36.60	19	36.26	36.05	-12	4,953	-0.24%
2020/01/17	0	0.00	2	38.90	39.00	-2	4,737	-0.04%
2020/01/16	1	38.80	1	38.75	38.80	0	4,719	0.00%
2020/01/15	5	38.50	0	0.00	38.55	5	4,738	0.11%
2020/01/14	2	38.80	0	0.00	38.80	2	4,733	0.04%
2020/01/13	2	38.80	11	38.90	38.80	-9	4,708	-0.19%
2020/01/10	5	38.60	15	38.70	38.25	-10	4,654	-0.21%
2020/01/09	10	38.10	5	38.10	38.15	5	4,598	0.11%
2020/01/08	5	37.60	4	37.59	37.50	1	4,609	0.02%
2020/01/07	6	37.92	3	38.07	37.90	3	4,575	0.07%
2020/01/06	20	38.20	2	37.95	37.90	18	4,573	0.39%
2020/01/03	1	38.45	3	38.90	38.85	-2	4,539	-0.04%
2020/01/02	0	0.00	3	38.35	38.25	-3	4,493	-0.07%
2019/12/31	2	38.40	0.6	38.50	38.40	1.5	4,541	0.03%
2019/12/30	0	0.00	3	38.60	38.60	-3	4,768	-0.06%
2019/12/27	0.3	38.60	2	38.50	38.60	-1.8	4,795	-0.04%
2019/12/26	10.3	38.31	13	38.54	38.45	-2.7	4,798	-0.06%
2019/12/25	3	39.07	4	38.93	38.80	-1	4,861	-0.02%
2019/12/24	12	39.79	100	40.06	39.20	-88	4,788	-1.84%
2019/12/23	13	38.62	31	38.83	39.70	-18	4,536	-0.40%
2019/12/20	67	36.72	73	37.11	38.15	-6	4,277	-0.14%
2019/12/18	7	36.31	0	0.00	36.30	7	4,092	0.17%
2019/12/17	2	36.05	0	0.00	36.35	2	4,115	0.05%
2019/12/16	3	36.10	0	0.00	36.20	3	4,148	0.07%
2019/12/13	0	0.00	1	36.25	36.10	-1	4,156	-0.02%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/04	1	35.65	0	0.00	35.95	1	4,995	0.02%
2019/12/02	0	0.00	6	36.06	36.10	-6	5,136	-0.12%
2019/11/28	1	36.05	0	0.00	36.20	1	5,161	0.02%
2019/11/27	1	36.10	0	0.00	36.15	1	5,314	0.02%
2019/11/26	1	36.25	1	36.35	36.05	0	5,395	0.00%
2019/11/25	1	36.35	0	0.00	36.35	1	5,389	0.02%
2019/11/21	1	36.00	0	0.00	36.40	1	5,538	0.02%
2019/11/15	0	0.00	1	35.75	35.70	-1	6,093	-0.02%
2019/11/13	4	35.53	0	0.00	35.20	4	6,446	0.06%
2019/11/11	1	36.40	0	0.00	36.30	1	6,819	0.01%
2019/11/06	0	0.00	1	36.35	36.30	-1	6,964	-0.01%
2019/11/05	0	0.00	2	36.20	36.35	-2	6,996	-0.03%
2019/11/04	0	0.00	2	36.20	36.20	-2	7,061	-0.03%
2019/11/01	16	35.98	1	35.90	36.00	15	7,134	0.21%
2019/10/30	0	0.00	4	35.65	35.95	-4	7,225	-0.06%
2019/10/23	0	0.00	1	35.40	35.25	-1	7,447	-0.01%
2019/10/22	1	35.85	7	35.69	35.70	-6	7,517	-0.08%
2019/10/21	5	35.05	0	0.00	35.35	5	7,622	0.07%
2019/10/18	2	35.20	0	0.00	35.00	2	7,716	0.03%
2019/10/17	0	0.00	35	35.61	35.45	-35	7,715	-0.45%
2019/10/16	0	0.00	1	35.50	35.65	-1	7,727	-0.01%
2019/10/15	1	35.00	0	0.00	35.25	1	7,743	0.01%
2019/10/14	11	35.00	3	35.00	35.05	8	7,774	0.10%
2019/10/08	3	34.90	0	0.00	34.60	3	7,801	0.04%
2019/10/07	5	35.25	4	35.05	35.05	1	7,855	0.01%
2019/10/04	20	36.05	24	35.72	35.55	-4	7,834	-0.05%
2019/10/03	6	33.99	3	34.00	34.15	3	7,590	0.04%
2019/10/02	8	34.64	0	0.00	34.40	8	7,546	0.11%
2019/10/01	7	34.93	0	0.00	35.00	7	7,485	0.09%
2019/09/27	1	35.35	0	0.00	35.30	1	7,363	0.01%
2019/09/26	2	35.53	1	35.45	35.35	1	7,460	0.01%
2019/09/25	4	35.63	1	35.35	35.45	3	7,696	0.04%
2019/09/24	5	36.10	0	0.00	36.05	5	7,775	0.06%
2019/09/23	7	36.41	0	0.00	36.40	7	7,764	0.09%
2019/09/20	0	0.00	2	36.55	36.60	-2	7,799	-0.03%
2019/09/19	1	36.40	0	0.00	36.75	1	7,760	0.01%
2019/09/18	0	0.00	0.5	36.90	36.60	-0.5	7,738	-0.01%
2019/09/17	2	36.75	0	0.00	36.85	2	7,752	0.03%
2019/09/12	3	36.92	0	0.00	36.60	3	7,895	0.04%
2019/09/11	10	36.20	13	35.86	36.30	-3	7,899	-0.04%
2019/09/10	11	37.04	11	36.85	36.90	0	7,699	0.00%
2019/09/06	3	38.10	3	38.25	38.35	0	7,669	0.00%
2019/09/04	1	37.80	1	37.90	37.90	0	7,908	0.00%
2019/09/03	2	37.80	0	0.00	37.80	2	7,987	0.03%
2019/09/02	6	37.97	4	38.10	37.95	2	8,115	0.02%
2019/08/30	7	37.80	0	0.00	37.90	7	8,344	0.08%
2019/08/29	101	37.66	0	0.00	37.85	101	8,426	1.20%	大買/鉅額交易
2019/08/28	2	37.50	0	0.00	37.45	2	8,481	0.02%
2019/08/27	1	36.70	0	0.00	36.95	1	8,774	0.01%
2019/08/26	1	36.80	0	0.00	36.75	1	8,853	0.01%
2019/08/23	8	36.99	2	37.03	37.25	6	9,013	0.07%
2019/08/22	3	37.17	0	0.00	37.00	3	9,038	0.03%
2019/08/21	7	37.86	0	0.00	37.65	7	9,293	0.08%
2019/08/20	15	38.10	0	0.00	38.30	15	9,196	0.16%
2019/08/16	0	0.00	2	38.70	38.40	-2	9,282	-0.02%
2019/08/15	16	38.87	5	38.60	38.00	11	9,293	0.12%
2019/08/14	0	0.00	2	40.00	40.10	-2	9,113	-0.02%
2019/08/13	1	40.10	0	0.00	40.10	1	9,178	0.01%
2019/08/12	2	40.90	0	0.00	41.00	2	9,170	0.02%
2019/08/08	1	41.40	0	0.00	41.35	1	9,302	0.01%
2019/08/07	3	41.00	0	0.00	41.10	3	9,683	0.03%
2019/08/06	1	40.85	0	0.00	40.80	1	9,911	0.01%
2019/08/02	1	41.10	10	40.85	41.00	-9	10,138	-0.09%
2019/08/01	0	0.00	1	41.20	41.50	-1	10,186	-0.01%
2019/07/31	0	0.00	1	41.55	41.60	-1	10,173	-0.01%
2019/07/30	4	41.76	0	0.00	41.75	4	10,202	0.04%
2019/07/26	3	41.58	2	41.55	41.45	1	10,132	0.01%
2019/07/25	32	42.01	2	41.85	41.85	30	10,062	0.30%
2019/07/24	3	42.45	4	42.36	42.15	-1	9,995	-0.01%
2019/07/23	7	42.95	13	43.26	43.45	-6	9,924	-0.06%
2019/07/22	12	43.38	3	43.25	43.15	9	9,817	0.09%
2019/07/19	39	43.95	1	43.95	43.80	38	9,764	0.39%
2019/07/18	0	0.00	18	43.42	43.70	-18	9,798	-0.18%
2019/07/17	5	43.58	2	43.35	43.35	3	9,890	0.03%
2019/07/16	1	43.45	0	0.00	43.50	1	10,004	0.01%
2019/07/15	3	43.48	13	43.55	43.85	-10	10,165	-0.10%
2019/07/12	3	43.77	8	43.70	43.70	-5	10,270	-0.05%
2019/07/11	12	44.10	4	43.99	44.00	8	10,293	0.08%
2019/07/10	12	44.93	2	44.75	44.75	10	10,253	0.10%
2019/07/09	3	44.12	1	44.10	44.10	2	10,236	0.02%
2019/07/08	20	44.05	0	0.00	44.25	20	10,295	0.19%
2019/07/05	0	0.00	1	44.20	44.20	-1	10,380	-0.01%
2019/07/04	10	44.33	1	44.20	44.20	9	10,453	0.09%
2019/07/03	0	0.00	16	44.46	44.15	-16	10,472	-0.15%
2019/07/02	5	43.73	22	43.86	43.65	-17	10,439	-0.16%
2019/07/01	13	45.01	4	45.10	44.75	9	10,168	0.09%
2019/06/28	7	45.84	3	45.90	45.70	4	10,042	0.04%
2019/06/27	4	46.11	3	46.00	46.20	1	10,077	0.01%
2019/06/26	5	46.07	14	46.17	45.95	-9	10,104	-0.09%
2019/06/25	14	46.11	10	46.20	46.25	4	10,148	0.04%
2019/06/24	2	46.00	2	46.25	46.25	0	10,138	0.00%
2019/06/21	4	45.74	3	45.77	46.00	1	10,142	0.01%
2019/06/20	7	46.04	0	0.00	45.80	7	10,080	0.07%
2019/06/19	1	46.20	0	0.00	46.35	1	10,084	0.01%
2019/06/18	3	45.65	3	45.42	46.00	0	10,240	0.00%
2019/06/17	2	45.95	4	45.44	45.40	-2	10,337	-0.02%
2019/06/14	4	46.50	1	45.90	45.85	3	10,304	0.03%
2019/06/13	9	45.71	7	45.95	46.05	2	10,226	0.02%
2019/06/12	6	45.78	12	45.80	45.25	-6	10,239	-0.06%
2019/06/11	10	46.38	11	46.58	46.60	-1	10,093	-0.01%
2019/06/10	14	46.46	3	46.92	46.95	11	9,991	0.11%
2019/06/06	48	46.55	3	46.28	46.65	45	9,936	0.45%
2019/06/05	54	45.58	96	45.12	46.15	-42	9,787	-0.43%
2019/06/04	9	44.77	5	44.85	44.85	4	9,755	0.04%
2019/06/03	13	44.89	36	44.78	45.35	-23	9,809	-0.23%
2019/05/31	4	43.13	4	43.31	43.50	0	9,778	0.00%
2019/05/30	15	43.12	2	43.00	43.10	13	9,951	0.13%
2019/05/29	4	41.43	2	41.88	42.00	2	9,912	0.02%
2019/05/28	46	41.94	37	41.44	41.00	9	10,025	0.09%
2019/05/27	5	43.01	23.2	43.24	43.05	-18.2	9,964	-0.18%
2019/05/24	1	42.40	5	42.67	42.95	-4	9,945	-0.04%
2019/05/23	24	42.70	5	42.50	42.70	19	9,844	0.19%
2019/05/22	5	42.91	16	43.02	42.70	-11	9,671	-0.11%
2019/05/21	13	41.00	1	41.05	41.70	12	9,494	0.13%
2019/05/20	2	41.28	0	0.00	40.55	2	9,346	0.02%
2019/05/17	0	0.00	13	40.40	40.15	-13	9,186	-0.14%
2019/05/16	2	40.63	6	40.55	40.45	-4	9,115	-0.04%
2019/05/15	1	40.65	2.2	41.08	41.25	-1.2	9,035	-0.01%
2019/05/14	8	39.24	4.1	39.32	39.20	3.9	8,733	0.04%
2019/05/13	7	38.62	6.2	38.42	38.95	0.8	8,592	0.01%
2019/05/10	1	36.50	0	0.00	36.60	1	8,370	0.01%
2019/05/09	1	37.20	0	0.00	36.55	1	8,403	0.01%
2019/05/06	5	37.35	2	37.60	37.40	3	8,304	0.04%
2019/04/26	1	37.35	0	0.00	37.50	1	8,352	0.01%
2019/04/23	10	37.15	0	0.00	37.25	10	8,386	0.12%
2019/04/22	3.1	37.60	0	0.00	37.55	3.1	8,312	0.04%
2019/04/19	2	37.08	11.1	36.56	37.00	-9.1	8,162	-0.11%
2019/04/18	0	0.00	1	36.20	36.00	-1	7,989	-0.01%
2019/04/17	2	35.60	0	0.00	35.60	2	7,948	0.03%
2019/04/16	5	35.10	1	35.30	35.60	4	7,872	0.05%
2019/04/12	4	35.00	0	0.00	35.10	4	7,876	0.05%
2019/04/11	0	0.00	2	35.20	35.10	-2	7,864	-0.03%
2019/04/10	0	0.00	1	35.50	35.60	-1	7,800	-0.01%
2019/04/08	0	0.00	3	35.58	35.70	-3	7,903	-0.04%
2019/04/03	0	0.00	1	35.65	35.45	-1	7,876	-0.01%
2019/04/02	5	35.41	2	35.55	35.85	3	7,927	0.04%
2019/04/01	0	0.00	2	35.50	35.45	-2	7,849	-0.03%
2019/03/29	13	35.60	2	35.90	36.00	11	7,748	0.14%
2019/03/28	0	0.00	3	35.60	35.60	-3	7,759	-0.04%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/25	1	34.80	0	0.00	34.90	1	7,861	0.01%
2019/03/22	15	34.79	7	34.96	35.05	8	7,862	0.10%
2019/03/21	8	35.05	27	34.90	35.05	-19	7,814	-0.24%
2019/03/19	2	35.10	10	35.05	35.10	-8	7,597	-0.11%
2019/03/18	0	0.00	6.1	34.96	34.95	-6.1	7,669	-0.08%
2019/03/15	0	0.00	20	34.60	34.90	-20	7,686	-0.26%
2019/03/14	5	34.40	3	34.60	34.55	2	7,577	0.03%
2019/03/13	7	34.50	0	0.00	34.45	7	7,578	0.09%
2019/03/12	0	0.00	6	34.60	34.65	-6	7,684	-0.08%
2019/03/08	6	34.31	1	34.30	34.35	5	7,967	0.06%
2019/03/07	9	34.80	0	0.00	34.75	9	8,439	0.11%
2019/03/06	47	34.65	31	34.56	35.00	16	8,428	0.19%
2019/03/05	1	34.45	19	34.20	34.45	-18	8,237	-0.22%
2019/03/04	3	33.20	7	33.10	33.25	-4	8,038	-0.05%
2019/02/27	2	32.90	11	32.71	33.00	-9	8,031	-0.11%
2019/02/26	9	32.11	8	32.19	32.20	1	7,790	0.01%
2019/02/25	0	0.00	2	31.03	31.00	-2	7,650	-0.03%
2019/02/19	1	30.80	0	0.00	30.95	1	8,135	0.01%
2019/02/18	4	31.14	1	31.10	31.05	3	8,213	0.04%
2019/02/14	0	0.00	4	31.08	31.05	-4	8,407	-0.05%
2019/02/13	6	30.69	0	0.00	30.70	6	8,372	0.07%
2019/02/12	2	30.68	6	30.66	30.60	-4	8,326	-0.05%
2019/02/11	37	30.98	0	0.00	30.90	37	8,344	0.44%
2019/01/30	26	31.03	0	0.00	31.15	26	8,698	0.30%
2019/01/29	7	30.95	0	0.00	31.00	7	8,605	0.08%
2019/01/25	2	30.85	0	0.00	30.85	2	8,675	0.02%
2019/01/23	2	30.85	0	0.00	30.80	2	8,901	0.02%
2019/01/21	3	30.97	0	0.00	30.95	3	9,736	0.03%
2019/01/18	5	30.83	0	0.00	30.95	5	9,947	0.05%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/16	4	30.95	0	0.00	30.90	4	10,165	0.04%
2019/01/15	6	31.00	1	31.00	31.05	5	10,457	0.05%
2019/01/11	0	0.00	1	30.75	30.75	-1	10,533	-0.01%
2019/01/10	0	0.00	1	30.80	30.85	-1	10,842	-0.01%
2019/01/08	0	0.00	2	30.50	30.50	-2	10,876	-0.02%
2019/01/04	0	0.00	7	30.26	30.40	-7	11,084	-0.06%
2019/01/03	5	29.96	0	0.00	30.20	5	11,275	0.04%
2019/01/02	8	30.24	0	0.00	30.20	8	11,309	0.07%
2018/12/27	10.2	29.98	1	30.10	30.15	9.2	11,526	0.08%
2018/12/26	9	29.61	2	29.65	29.60	7	11,643	0.06%
2018/12/25	1	29.95	0	0.00	29.90	1	11,699	0.01%
2018/12/21	0	0.00	2	30.65	30.70	-2	12,358	-0.02%
2018/12/20	2	30.65	0	0.00	30.60	2	12,439	0.02%
2018/12/19	0	0.00	2	30.60	30.75	-2	12,609	-0.02%
2018/12/18	1	31.05	0	0.00	30.70	1	12,853	0.01%
2018/12/14	0	0.00	3	31.13	30.75	-3	12,925	-0.02%
2018/12/13	2	30.75	1	30.70	30.85	1	12,911	0.01%
2018/12/12	3	30.37	5	30.45	30.35	-2	12,868	-0.02%
2018/12/11	2	30.20	0	0.00	30.15	2	12,726	0.02%
2018/12/10	5	30.18	5	30.33	30.15	0	12,583	0.00%
2018/12/07	1	30.60	2	30.60	30.55	-1	12,512	-0.01%
2018/12/06	3	30.57	1	30.80	30.55	2	12,552	0.02%
2018/12/05	5	30.95	0	0.00	31.00	5	12,475	0.04%
2018/12/04	2.2	31.33	1	31.40	31.35	1.2	12,369	0.01%
2018/12/03	7	31.51	1	31.45	31.45	6	12,293	0.05%
2018/11/30	1	31.45	6	31.53	30.90	-5	12,015	-0.04%
2018/11/29	4	30.75	1	30.95	30.85	3	11,377	0.03%
2018/11/28	6	31.03	0	0.00	31.10	6	11,210	0.05%
2018/11/27	6.2	30.97	2	30.80	30.85	4.2	11,055	0.04%
2018/11/26	14	31.08	2	31.10	31.20	12	10,979	0.11%
2018/11/23	11	31.70	10	31.85	31.85	1	10,832	0.01%
2018/11/22	47	31.89	45	31.72	31.70	2	10,775	0.02%
2018/11/21	13	32.70	11	32.63	32.60	2	10,602	0.02%
2018/11/20	10	32.80	10	33.20	33.10	0	10,498	0.00%
2018/11/19	12	33.20	10	32.85	32.85	2	10,461	0.02%
2018/11/16	14.5	32.41	22	32.40	32.55	-7.5	10,410	-0.07%
2018/11/15	24	31.85	0	0.00	31.90	24	10,355	0.23%
2018/11/14	0	0.00	10.2	31.95	32.00	-10.2	10,300	-0.10%
2018/11/12	10	31.65	10	31.35	31.35	0	10,092	0.00%
2018/11/09	10	31.10	12	31.09	31.10	-2	10,032	-0.02%
2018/11/08	52.2	30.99	50	30.95	30.95	2.2	10,009	0.02%
2018/11/07	31	31.36	28	31.49	31.15	3	9,901	0.03%
2018/11/06	10	30.40	11	30.30	30.30	-1	9,557	-0.01%
2018/11/05	10.2	30.33	11	30.55	30.55	-0.8	9,609	-0.01%
2018/11/02	23	30.28	21	30.51	30.55	2	9,579	0.02%
2018/11/01	38	30.23	53	30.14	30.00	-15	9,521	-0.16%
2018/10/31	21	30.52	24	30.68	30.70	-3	9,368	-0.03%
2018/10/30	25	30.33	25	30.50	30.35	0	9,227	0.00%
2018/10/29	16	29.96	6	30.90	30.90	10	8,839	0.11%
2018/10/26	32	29.90	26	29.74	29.50	6	8,379	0.07%
2018/10/25	16	28.87	15	29.29	28.85	1	8,182	0.01%
2018/10/24	3	28.75	21	28.36	29.25	-18	8,066	-0.22%
2018/10/23	58.2	29.78	28	29.71	29.05	30.2	8,025	0.38%
2018/10/22	25	29.33	34	29.40	29.15	-9	7,724	-0.12%
2018/10/19	1	29.10	0	0.00	29.05	1	7,663	0.01%
2018/10/18	21	29.50	28	29.38	29.60	-7	7,530	-0.09%
2018/10/17	0	0.00	10	27.90	27.70	-10	7,206	-0.14%
2018/10/16	5	27.75	0	0.00	27.85	5	7,181	0.07%
2018/10/15	10	27.75	1	27.45	27.40	9	7,120	0.13%
2018/10/12	1	28.25	3	27.98	28.40	-2	7,056	-0.03%
2018/10/11	0	0.00	4	26.80	27.05	-4	6,948	-0.06%
2018/10/08	5	28.65	0	0.00	28.55	5	6,735	0.07%
2018/10/05	2.1	28.17	9	27.89	28.35	-6.9	6,666	-0.10%
2018/10/04	36	29.12	32	28.98	28.95	4	6,444	0.06%
2018/10/03	3	29.75	0	0.00	29.80	3	6,320	0.05%
2018/10/02	4	29.53	5	29.50	29.50	-1	6,271	-0.02%
2018/10/01	1	30.30	1	30.40	30.25	0	6,159	0.00%
2018/09/28	3	29.70	24	29.82	29.90	-21	6,166	-0.34%
2018/09/27	0	0.00	1	28.75	29.00	-1	6,027	-0.02%
2018/09/26	0	0.00	5	28.00	28.55	-5	5,961	-0.08%
2018/09/25	5	27.50	0	0.00	28.05	5	5,714	0.09%
2018/09/21	10	26.80	0	0.00	26.95	10	5,414	0.18%
2018/09/12	0	0.00	1	25.65	25.75	-1	5,054	-0.02%
2018/09/11	1	25.45	0	0.00	25.50	1	4,969	0.02%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/09/06	3	25.62	0	0.00	25.75	3	4,944	0.06%
2018/09/04	0	0.00	4	25.70	25.90	-4	4,826	-0.08%
2018/09/03	1	25.75	4	25.75	25.70	-3	4,797	-0.06%
2018/08/31	1	25.60	0	0.00	25.90	1	4,769	0.02%
2018/08/30	2	25.65	4	25.80	25.65	-2	4,694	-0.04%
2018/08/27	0	0.00	2	26.10	26.15	-2	4,598	-0.04%
2018/08/22	0	0.00	4	25.78	26.00	-4	4,732	-0.08%
2018/08/16	6	25.01	0	0.00	25.00	6	4,539	0.13%
2018/08/15	9	25.28	1	25.30	25.20	8	4,524	0.18%
2018/08/14	7	25.25	0	0.00	25.25	7	4,492	0.16%
2018/08/13	4	25.21	0	0.00	25.10	4	4,479	0.09%
2018/08/10	0	0.00	1	25.05	25.25	-1	4,372	-0.02%
2018/08/06	2	24.60	1	24.80	24.60	1	4,374	0.02%
2018/07/26	0	0.00	2	25.00	25.00	-2	4,053	-0.05%
2018/07/18	0	0.00	1	25.10	25.10	-1	3,933	-0.03%
2018/07/16	0	0.00	12	24.70	24.80	-12	3,760	-0.32%
2018/07/13	0.2	24.35	0	0.00	24.50	0.2	3,724	0.01%
2018/07/11	0	0.00	2	24.35	24.30	-2	3,710	-0.05%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/05	1	24.15	21	24.23	24.30	-20	3,275	-0.61%
2018/07/04	0	0.00	3	23.97	24.05	-3	3,025	-0.10%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/25	10	23.40	0	0.00	23.55	10	2,819	0.35%
2018/06/20	2	23.35	1	23.40	23.70	1	2,800	0.04%
2018/06/15	1	23.25	0	0.00	24.10	1	2,748	0.04%
2018/06/11	0	0.00	1	23.60	23.70	-1	2,727	-0.04%
2018/06/07	1	23.85	0	0.00	23.85	1	2,755	0.04%
2018/06/06	0	0.00	10	23.80	23.85	-10	2,759	-0.36%
2018/06/04	0	0.00	8	23.78	23.90	-8	2,749	-0.29%
2018/05/30	0	0.00	2	23.58	23.50	-2	2,387	-0.08%
2018/05/25	1	23.95	5	24.00	23.95	-4	2,352	-0.17%
2018/05/24	0	0.00	11	23.89	23.95	-11	2,299	-0.48%
2018/05/21	1	23.75	30	23.80	23.80	-29	2,281	-1.27%
2018/05/17	0	0.00	5	23.45	23.40	-5	2,309	-0.22%
2018/05/15	0	0.00	2	23.50	23.40	-2	2,352	-0.09%
2018/05/11	2	22.75	0	0.00	22.85	2	2,335	0.09%
2018/05/10	10	22.35	0	0.00	22.30	10	2,311	0.43%
2018/05/03	1	22.65	0	0.00	22.50	1	2,346	0.04%
2018/04/18	0	0.00	1	23.35	23.00	-1	2,395	-0.04%
2018/04/17	1	22.85	0	0.00	23.20	1	2,387	0.04%
2018/04/03	11	22.35	0	0.00	22.45	11	2,368	0.46%
2018/04/02	0	0.00	2	22.45	22.40	-2	2,376	-0.08%
2018/03/31	0	22.55	0	0.00	22.40	0	2,405	0.00%
2018/03/23	1	22.45	1	22.40	22.45	0	2,363	0.00%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/21	0	0.00	2	22.70	22.80	-2	2,334	-0.09%
2018/03/16	24	22.76	4	22.80	22.90	20	2,383	0.84%
2018/03/14	33	22.80	0	0.00	22.80	33	2,361	1.40%
2018/03/13	1	22.55	2	22.60	22.75	-1	2,364	-0.04%
2018/03/12	1	22.50	0	0.00	22.60	1	2,365	0.04%
2018/03/06	7	22.41	0	0.00	22.25	7	2,385	0.29%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/03/01	0	0.00	3	22.80	22.65	-3	2,456	-0.12%
2018/02/27	0	0.00	0.2	22.80	22.65	-0.2	2,447	-0.01%
2018/02/26	1	22.75	0	0.00	22.65	1	2,444	0.04%
2018/02/21	20	22.33	3	22.35	22.65	17	2,568	0.66%
2018/02/12	2	21.90	1	21.90	21.85	1	2,607	0.04%
2018/02/09	6	21.63	0	0.00	21.85	6	2,588	0.23%
2018/02/07	1	22.50	0	0.00	22.35	1	2,598	0.04%
2018/02/06	8	22.53	0	0.00	22.35	8	2,537	0.32%
2018/02/02	4	23.63	0	0.00	23.55	4	2,438	0.16%
2018/01/25	2	23.85	0	0.00	23.85	2	2,472	0.08%
2018/01/23	0	0.00	1	23.75	23.85	-1	2,466	-0.04%
2018/01/19	4	23.88	0	0.00	23.85	4	2,480	0.16%
2018/01/17	1	23.90	0	0.00	24.00	1	2,446	0.04%
2018/01/15	0	0.00	1	23.80	23.80	-1	2,548	-0.04%
2018/01/12	1	23.75	0	0.00	23.75	1	2,540	0.04%
2018/01/11	6	23.63	0	0.00	23.70	6	2,519	0.24%
2018/01/08	1	23.60	1	23.60	23.60	0	2,558	0.00%
2018/01/05	1	23.60	2	23.60	23.65	-1	2,586	-0.04%
2018/01/04	0	0.00	2	23.75	23.70	-2	2,605	-0.08%
2018/01/02	2	23.70	0	0.00	23.65	2	2,722	0.07%