台灣高鐵 (2633)-元大-天母券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.95
漲跌
▲0.20
漲幅
+0.67%
成交量
2,624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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.1	29.80	29.95	-0.1	3,451	0.00%
2024/04/22	0	0.00	2.1	29.80	29.95	-2.1	3,554	-0.06%
2024/04/19	0.3	29.35	0	0.00	29.30	0.3	3,489	0.01%
2024/04/17	1	29.50	1	29.60	29.60	0	3,350	0.00%
2024/04/16	3.2	29.63	0	0.00	29.55	3.2	3,313	0.10%
2024/04/11	0	0.00	1	30.20	30.15	-1	3,224	-0.03%
2024/04/09	2	30.10	0	0.00	30.10	2	3,224	0.06%
2024/03/28	0.2	30.20	0	0.00	30.15	0.2	3,256	0.00%
2024/03/26	0	0.00	3	30.00	30.00	-3	3,201	-0.09%
2024/03/25	2	30.25	1	30.15	30.10	1	3,182	0.03%
2024/03/22	1	29.95	0	0.00	29.95	1	3,154	0.03%
2024/03/21	0.2	30.00	0	0.00	29.95	0.2	3,144	0.01%
2024/03/19	0.3	29.90	0	0.00	29.80	0.3	3,187	0.01%
2024/03/18	0.3	30.20	3	30.20	30.25	-2.7	3,123	-0.09%
2024/03/14	0	0.00	4	30.01	30.10	-4	2,930	-0.14%
2024/03/13	0	0.00	4	30.13	30.15	-4	2,907	-0.14%
2024/03/12	0	0.00	15	30.00	30.05	-15	2,842	-0.53%
2024/03/11	0	0.00	1	29.95	29.90	-1	2,816	-0.04%
2024/03/08	0	0.00	4	29.90	29.90	-4	2,815	-0.14%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/03/06	20	29.75	3	30.15	29.70	17	2,766	0.61%
2024/03/01	0	0.00	30	30.07	29.90	-30	2,870	-1.04%
2024/02/29	1	29.60	18	29.89	30.20	-17	2,824	-0.60%
2024/02/27	1.1	29.41	1	29.50	29.50	0.1	2,689	0.00%
2024/02/23	1.1	29.40	0	0.00	29.40	1.1	2,687	0.04%
2024/02/22	0.1	29.50	5	29.40	29.35	-4.9	2,713	-0.18%
2024/02/21	2	29.55	0	0.00	29.45	2	2,677	0.07%
2024/02/19	0	0.00	3.2	29.64	29.50	-3.2	2,694	-0.12%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	5.1	29.40	0	0.00	29.35	5.1	2,717	0.19%
2024/02/05	1	29.75	0	0.00	29.75	1	2,630	0.04%
2024/01/29	9	29.74	0	0.00	29.80	9	2,681	0.34%
2024/01/26	0.2	29.80	0	0.00	29.85	0.2	2,691	0.01%
2024/01/25	3	29.55	0	0.00	29.60	3	2,710	0.11%
2024/01/24	0.5	29.77	0	0.00	29.75	0.5	2,697	0.02%
2024/01/23	3	29.70	0	0.00	29.80	3	2,721	0.11%
2024/01/22	2	29.53	0	0.00	29.70	2	2,807	0.07%
2024/01/19	16.2	29.56	0	0.00	29.70	16.2	2,868	0.56%
2024/01/18	1.2	29.49	0	0.00	29.35	1.2	2,973	0.04%
2024/01/17	3	29.35	0	0.00	29.30	3	2,977	0.10%
2024/01/12	0.1	30.25	5	30.05	30.25	-4.9	2,969	-0.17%
2024/01/08	0	0.00	35	30.19	30.20	-35	3,053	-1.15%
2024/01/05	0.3	30.25	16	30.05	30.15	-15.7	3,060	-0.51%
2024/01/04	0.2	30.45	0	0.00	30.35	0.2	3,048	0.01%
2024/01/03	0.3	30.45	0	0.00	30.40	0.3	3,105	0.01%
2023/12/29	6	30.65	0	0.00	30.70	6	3,097	0.19%
2023/12/28	0	0.00	2	30.63	30.65	-2	3,101	-0.06%
2023/12/26	0.2	30.40	1	30.45	30.45	-0.8	3,073	-0.03%
2023/12/20	3	30.17	0	0.00	30.30	3	3,053	0.10%
2023/12/19	2	30.15	0	0.00	30.15	2	3,049	0.07%
2023/12/18	2	30.25	0	0.00	30.15	2	3,105	0.06%
2023/12/15	14	30.36	0	0.00	30.40	14	3,095	0.45%
2023/12/14	6	30.38	5	30.55	30.40	1	3,068	0.03%
2023/12/13	0	0.00	0.1	30.40	30.40	-0.1	3,054	0.00%
2023/12/12	1	30.45	0.1	30.50	30.60	0.9	3,255	0.03%
2023/12/07	0	0.00	1	30.20	30.15	-1	3,341	-0.03%
2023/12/04	1.1	30.05	0	0.00	30.00	1.1	3,339	0.03%
2023/12/01	9	30.00	0	0.00	29.95	9	3,340	0.27%
2023/11/30	0.1	30.05	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	8.5	30.04	0	0.00	29.85	8.5	3,341	0.25%
2023/11/28	0.5	30.20	4	30.15	30.15	-3.5	3,297	-0.11%
2023/11/27	1	29.95	0	0.00	29.85	1	3,346	0.03%
2023/11/24	4	30.05	1	30.00	29.90	3	3,334	0.09%
2023/11/22	0	0.00	2	30.35	30.35	-2	3,319	-0.06%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/20	1.2	30.30	0	0.00	30.30	1.2	3,301	0.04%
2023/11/17	0	0.00	4	30.35	30.30	-4	3,289	-0.12%
2023/11/16	0	0.00	1	30.30	30.30	-1	3,254	-0.03%
2023/11/13	0	0.00	2	30.00	30.00	-2	3,223	-0.06%
2023/11/08	2	30.15	1	30.25	30.25	1	3,278	0.03%
2023/11/06	1	30.05	0.1	30.10	30.15	0.9	3,295	0.03%
2023/11/01	1	29.45	0	0.00	29.50	1	3,288	0.03%
2023/10/30	6	29.43	0	0.00	29.60	6	3,424	0.18%
2023/10/27	1	29.25	0	0.00	29.25	1	3,355	0.03%
2023/10/26	3.2	29.33	0	0.00	29.15	3.2	3,287	0.10%
2023/10/25	3	29.50	0	0.00	29.65	3	3,193	0.09%
2023/10/24	10	29.47	0	0.00	29.40	10	3,171	0.32%
2023/10/23	0	29.60	0	0.00	29.50	0	3,143	0.00%
2023/10/20	2	29.83	2	29.68	29.60	0	3,131	0.00%
2023/10/16	3	30.20	0	0.00	30.30	3	3,084	0.10%
2023/10/11	0	0.00	2	30.18	30.30	-2	3,146	-0.06%
2023/10/06	0	0.00	1	30.05	30.00	-1	3,160	-0.03%
2023/10/05	2.1	29.86	0	0.00	29.85	2.1	3,196	0.07%
2023/10/04	1.1	29.86	0	0.00	29.85	1.1	3,229	0.03%
2023/10/03	0.1	30.25	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	1	30.15	0	0.00	30.30	1	3,350	0.03%
2023/09/27	0	30.00	0	0.00	29.90	0	3,463	0.00%
2023/09/26	0	30.00	0	0.00	30.10	0	3,486	0.00%
2023/09/22	0	0.00	5	29.90	30.10	-5	3,581	-0.14%
2023/09/21	6	29.88	0.5	29.95	29.85	5.5	3,596	0.15%
2023/09/19	3	30.37	0.5	30.40	30.20	2.5	3,584	0.07%
2023/09/15	4	30.84	18	31.03	30.80	-14	3,581	-0.39%
2023/09/13	0	0.00	40	30.05	30.25	-40	3,336	-1.20%
2023/09/11	3	29.75	1	29.85	29.80	2	3,355	0.06%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/07	4	29.61	0	0.00	29.60	4	3,424	0.12%
2023/09/06	0.1	29.65	0	0.00	29.55	0.1	3,467	0.00%
2023/09/05	24	29.55	0	29.90	29.75	24	3,470	0.69%
2023/09/04	0	0.00	1	29.95	29.80	-1	3,419	-0.03%
2023/09/01	0	0.00	2	29.95	29.95	-2	3,435	-0.06%
2023/08/31	6	29.76	0	0.00	29.75	6	3,461	0.17%
2023/08/29	0	0.00	0.4	29.82	29.80	-0.4	3,453	-0.01%
2023/08/28	11	29.46	0	0.00	29.50	11	3,485	0.32%
2023/08/21	0	0.00	1	29.60	29.40	-1	3,887	-0.03%
2023/08/17	0	0.00	0.4	29.30	29.15	-0.4	4,006	-0.01%
2023/08/15	3	29.35	1	29.35	29.20	2	4,134	0.05%
2023/08/14	2	29.40	10	29.25	29.25	-8	4,345	-0.18%
2023/08/10	17	29.69	0	0.00	29.70	17	4,863	0.35%
2023/08/08	0	0.00	2	29.95	29.95	-2	5,046	-0.04%
2023/08/04	19	29.85	0	0.00	29.80	19	5,035	0.38%
2023/08/02	5	30.00	0	0.00	29.95	5	4,979	0.10%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/21	1	30.30	1	30.30	30.20	0	4,954	0.00%
2023/07/20	0	0.00	2	30.45	30.50	-2	4,982	-0.04%
2023/07/19	0	0.00	1	30.45	30.25	-1	4,985	-0.02%
2023/07/18	2	30.20	0	0.00	30.25	2	4,982	0.04%
2023/07/17	2	30.10	1	30.15	30.15	1	4,948	0.02%
2023/07/14	1	30.25	2	30.45	30.25	-1	4,967	-0.02%
2023/07/13	38	30.41	2	30.85	30.25	36	4,957	0.73%
2023/07/12	25	30.75	0	0.00	30.80	25	4,956	0.50%
2023/07/11	0	0.00	14	30.98	31.20	-14	4,949	-0.28%
2023/07/10	1	31.15	0	0.00	31.20	1	5,036	0.02%
2023/07/07	9.5	31.14	0	0.00	31.05	9.5	5,016	0.19%
2023/07/06	3	31.70	3	31.75	31.55	0	4,966	0.00%
2023/07/05	2	32.15	0	0.00	32.15	2	4,855	0.04%
2023/07/04	2	32.15	0.1	32.40	32.25	1.9	4,854	0.04%
2023/07/03	3	32.20	1	32.30	32.40	2	4,858	0.04%
2023/06/30	2	32.00	0	0.00	32.15	2	4,865	0.04%
2023/06/28	4	32.11	6	32.25	32.15	-2	4,837	-0.04%
2023/06/27	0	0.00	1	32.35	32.25	-1	4,796	-0.02%
2023/06/26	0	0.00	1	32.45	32.35	-1	4,801	-0.02%
2023/06/20	0	32.50	0	0.00	32.40	0	4,859	0.00%
2023/06/16	0	0.00	2	32.45	32.45	-2	4,855	-0.04%
2023/06/15	0	0.00	1.4	32.40	32.50	-1.4	4,829	-0.03%
2023/06/14	4	32.43	0	0.00	32.35	4	4,924	0.08%
2023/06/13	0	0.00	4	32.50	32.60	-4	4,904	-0.08%
2023/06/09	1	32.65	8	32.76	32.90	-7	4,939	-0.14%
2023/06/08	3	32.67	0.6	32.80	32.70	2.4	4,955	0.05%
2023/06/07	0	0.00	2	32.95	33.00	-2	5,038	-0.04%
2023/06/06	0	0.00	8	32.96	33.00	-8	5,064	-0.16%
2023/06/02	0	0.00	3	32.88	33.00	-3	5,175	-0.06%
2023/06/01	2	32.65	3	32.55	32.65	-1	5,288	-0.02%
2023/05/31	1	32.35	1	32.60	32.55	0	5,290	0.00%
2023/05/30	3	32.70	2	32.40	32.75	1	5,108	0.02%
2023/05/29	3	32.35	14	32.36	32.40	-11	5,129	-0.21%
2023/05/26	3	32.53	1	32.70	32.60	2	5,127	0.04%
2023/05/25	12	32.90	0	0.00	32.90	12	5,117	0.23%
2023/05/24	3	33.15	1	33.05	33.20	2	5,080	0.04%
2023/05/23	0	0.00	64	33.15	33.30	-64	5,021	-1.27%
2023/05/22	1	32.90	6	32.98	32.95	-5	4,966	-0.10%
2023/05/19	1	32.55	3	32.78	32.60	-2	4,902	-0.04%
2023/05/18	30	32.87	26	32.84	32.70	4	4,814	0.08%
2023/05/17	6	32.49	5	32.48	33.30	1	4,601	0.02%
2023/05/16	6	32.31	20.1	32.37	32.25	-14.1	4,258	-0.33%
2023/05/15	1	31.90	56.4	31.70	31.80	-55.4	4,032	-1.37%
2023/05/12	1	30.85	0	0.00	30.90	1	3,819	0.03%
2023/05/11	0	30.90	0	30.85	30.75	0	3,818	0.00%
2023/05/10	1	31.10	0	0.00	30.95	1	3,817	0.03%
2023/05/08	1	31.15	0	0.00	31.25	1	3,838	0.03%
2023/05/05	2	31.08	7	31.03	31.00	-5	3,838	-0.13%
2023/05/04	0	0.00	2	31.00	31.20	-2	3,881	-0.05%
2023/05/03	0	0.00	1.5	31.17	30.90	-1.5	3,901	-0.04%
2023/04/28	0	0.00	3	30.92	31.05	-3	4,043	-0.07%
2023/04/27	1	30.75	0	0.00	30.85	1	4,047	0.02%
2023/04/26	2	30.65	0	30.85	30.85	2	4,057	0.05%
2023/04/20	6	30.56	22	30.65	30.65	-16	4,119	-0.39%
2023/04/19	0.1	30.60	0	30.80	30.75	0.1	4,138	0.00%
2023/04/18	0	0.00	3	31.05	31.10	-3	4,123	-0.07%
2023/04/17	1.5	31.00	11	31.09	31.15	-9.5	4,101	-0.23%
2023/04/13	0	0.00	6	30.84	30.90	-6	4,011	-0.15%
2023/04/12	0	0.00	2	30.35	30.50	-2	3,876	-0.05%
2023/04/07	0	30.15	1	30.20	30.15	-1	3,806	-0.03%
2023/04/06	1	30.35	1	30.20	30.20	0	3,799	0.00%
2023/03/31	2	30.18	0.7	30.14	30.25	1.3	3,790	0.04%
2023/03/30	0	0.00	2	30.15	30.15	-2	3,775	-0.05%
2023/03/27	0	30.00	0	0.00	30.00	0	3,851	0.00%
2023/03/23	2.1	29.95	8	29.86	30.00	-5.9	4,014	-0.15%
2023/03/20	0.1	29.73	0	0.00	29.50	0.1	4,093	0.00%
2023/03/17	2	29.30	0	0.00	29.40	2	4,116	0.05%
2023/03/16	0	0.00	5	29.10	29.20	-5	4,021	-0.12%
2023/03/15	2	29.45	2	29.50	29.50	0	4,017	0.00%
2023/03/13	1	29.80	0	0.00	29.95	1	3,978	0.03%
2023/03/10	2.1	29.73	0	0.00	29.90	2.1	3,968	0.05%
2023/03/09	1.1	30.35	0	0.00	30.35	1.1	3,903	0.03%
2023/03/08	5.1	30.42	101	30.45	30.50	-95.9	3,970	-2.42%	大賣/
2023/03/07	0.1	30.35	2.5	30.40	30.35	-2.4	3,919	-0.06%
2023/03/06	6	30.03	1.1	30.00	30.05	4.9	3,871	0.13%
2023/03/03	1	29.45	2	29.45	29.45	-1	3,761	-0.03%
2023/03/01	3	29.45	8.1	29.45	29.30	-5.1	3,740	-0.14%
2023/02/24	2	29.33	40	29.44	29.40	-38	3,679	-1.03%
2023/02/21	0	0.00	0	29.25	29.25	0	3,602	0.00%
2023/02/20	1	29.25	9.5	29.19	29.30	-8.5	3,659	-0.23%
2023/02/15	1	29.05	0	0.00	28.95	1	3,807	0.03%
2023/02/10	5	28.90	0	0.00	28.90	5	3,810	0.13%
2023/02/09	5	28.90	0	0.00	28.90	5	3,801	0.13%
2023/02/08	0	0.00	1	29.00	28.95	-1	3,795	-0.03%
2023/02/07	16.1	29.04	0	0.00	28.90	16.1	3,793	0.42%
2023/02/06	2	29.20	0.6	29.45	29.10	1.4	3,752	0.04%
2023/02/03	0.4	29.25	0	0.00	29.35	0.4	3,728	0.01%
2023/02/02	6	29.19	0	0.00	29.20	6	3,717	0.16%
2023/02/01	15	29.32	3	29.32	29.35	12	3,665	0.33%
2023/01/31	2	29.00	0	0.00	29.20	2	3,621	0.06%
2023/01/30	1	29.00	2	29.18	29.20	-1	3,560	-0.03%
2023/01/17	0	0.00	3	29.05	29.10	-3	3,464	-0.09%
2023/01/12	6	28.72	12	28.60	28.65	-6	3,432	-0.17%
2023/01/11	3	28.97	0	0.00	28.90	3	3,418	0.09%
2023/01/10	12	29.20	4	29.25	29.30	8	3,432	0.23%
2023/01/09	0	0.00	2	29.23	29.20	-2	3,422	-0.06%
2023/01/06	0	0.00	1.1	29.17	29.00	-1.1	3,411	-0.03%
2023/01/05	2	28.80	0	0.00	28.85	2	3,416	0.06%
2022/12/28	4	28.86	0	0.00	28.95	4	3,455	0.12%
2022/12/27	2	28.95	0	0.00	28.95	2	3,488	0.06%
2022/12/26	0	0.00	2	28.95	29.00	-2	3,491	-0.06%
2022/12/23	2.1	28.56	0	0.00	28.75	2.1	3,557	0.06%
2022/12/21	4	28.70	3	28.75	28.75	1	3,619	0.03%
2022/12/15	3	28.95	5.3	29.09	29.15	-2.3	3,477	-0.06%
2022/12/14	0.2	28.60	3	28.78	28.95	-2.8	3,395	-0.08%
2022/12/13	2	28.30	0	0.00	28.45	2	3,325	0.06%
2022/12/08	2	28.23	1	28.30	28.30	1	3,376	0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/02	2	28.58	0	0.00	28.60	2	3,343	0.06%
2022/12/01	2	28.60	0	0.00	28.65	2	3,334	0.06%
2022/11/29	0.1	28.25	0	0.00	28.40	0.1	3,165	0.00%
2022/11/25	0	0.00	4	28.53	28.55	-4	3,126	-0.13%
2022/11/24	2.1	28.25	3	28.30	28.35	-0.9	3,110	-0.03%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/22	0.1	28.15	0	0.00	27.95	0.1	3,121	0.00%
2022/11/21	3	27.90	0	0.00	27.90	3	3,138	0.10%
2022/11/16	1	28.40	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	2.2	28.58	28.60	-2.2	3,029	-0.07%
2022/11/11	0	0.00	7	28.14	28.20	-7	2,955	-0.24%
2022/11/08	0.5	27.95	0	0.00	28.05	0.5	2,887	0.02%
2022/11/04	0	27.60	0	0.00	27.80	0	2,881	0.00%
2022/11/03	0	0.00	18	27.65	27.65	-18	2,877	-0.63%
2022/11/02	0.1	28.00	0	0.00	27.80	0.1	2,888	0.00%
2022/10/31	10	28.00	0	0.00	28.10	10	2,932	0.34%
2022/10/25	1	27.35	1	27.60	27.55	0	2,983	0.00%
2022/10/24	1	27.55	0	0.00	27.40	1	2,985	0.03%
2022/10/20	3	27.13	0	0.00	27.40	3	2,974	0.10%
2022/10/18	0	0.00	20	27.85	28.15	-20	2,920	-0.68%
2022/10/17	1	27.65	0	0.00	27.35	1	2,884	0.04%
2022/10/14	0.1	27.95	12	27.85	27.80	-11.9	2,902	-0.41%
2022/10/13	4.1	27.98	0	0.00	27.60	4.1	2,913	0.14%
2022/10/12	0	0.00	3	28.25	28.40	-3	2,906	-0.10%
2022/10/11	0	0.00	1	28.30	28.40	-1	2,957	-0.03%
2022/10/06	1	28.50	0	0.00	28.60	1	3,139	0.03%
2022/10/05	2	28.43	0	0.00	28.55	2	3,220	0.06%
2022/09/30	0.1	28.40	2	28.50	28.50	-1.9	3,311	-0.06%
2022/09/29	2	28.00	0	0.00	28.25	2	3,301	0.06%
2022/09/28	1.9	27.95	0	0.00	28.00	1.9	3,310	0.06%
2022/09/27	1	28.45	0	0.00	28.50	1	3,299	0.03%
2022/09/26	1	27.95	0	0.00	27.90	1	3,288	0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	2.3	28.46	0	0.00	28.50	2.3	3,303	0.07%
2022/09/20	0.1	29.00	0	0.00	28.95	0.1	3,301	0.00%
2022/09/16	1	28.70	0	0.00	29.15	1	3,333	0.03%
2022/09/14	1	28.85	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	1	28.85	29.00	-1	3,165	-0.03%
2022/09/07	0	28.30	0	0.00	28.45	0	3,213	0.00%
2022/08/29	0.3	28.60	0	0.00	28.55	0.3	3,227	0.01%
2022/08/25	0.1	28.85	0	0.00	28.75	0.1	3,218	0.00%
2022/08/19	0.1	28.95	0	0.00	29.20	0.1	3,485	0.00%
2022/08/12	1	28.85	0	0.00	28.85	1	3,616	0.03%
2022/08/11	0	0.00	1	28.85	28.95	-1	3,650	-0.03%
2022/08/10	0	0.00	0.1	28.85	28.70	-0.1	3,682	0.00%
2022/08/09	0.1	29.10	0	0.00	29.05	0.1	3,716	0.00%
2022/08/03	1	28.65	0	0.00	28.70	1	3,867	0.03%
2022/08/01	0	0.00	18.2	28.96	29.00	-18.2	3,926	-0.46%
2022/07/29	0	0.00	0.9	29.15	29.25	-0.9	3,954	-0.02%
2022/07/28	15	29.05	0	0.00	29.15	15	3,950	0.38%
2022/07/25	0	0.00	5	29.35	29.30	-5	3,988	-0.13%
2022/07/20	10	29.05	10	29.00	29.00	0	4,029	0.00%
2022/07/18	0	0.00	2	29.30	29.45	-2	3,999	-0.05%
2022/07/15	1	29.35	28	29.10	29.30	-27	3,957	-0.68%
2022/07/14	35.1	29.55	14.2	29.39	29.30	20.9	3,930	0.53%
2022/07/13	3.1	28.82	3	28.88	28.90	0.1	3,759	0.00%
2022/07/12	1.1	28.36	4	28.55	28.65	-2.9	3,668	-0.08%
2022/07/08	0	0.00	1	28.35	28.60	-1	3,620	-0.03%
2022/07/07	0.2	27.93	2	28.35	28.10	-1.8	3,567	-0.05%
2022/07/06	2	27.72	0	0.00	27.65	2	3,530	0.06%
2022/07/04	6	27.63	0	0.00	27.70	6	3,519	0.17%
2022/07/01	0.1	27.63	0	0.00	27.55	0.1	3,549	0.00%
2022/06/30	2.1	28.15	0	0.00	28.05	2.1	3,563	0.06%
2022/06/29	0.1	28.39	0	0.00	28.45	0.1	3,525	0.00%
2022/06/28	8.8	27.99	0	0.00	28.15	8.8	3,489	0.25%
2022/06/24	0.2	28.05	12	28.13	28.15	-11.8	3,491	-0.34%
2022/06/23	1	27.55	1	27.35	27.50	0	3,434	0.00%
2022/06/22	0	0.00	1	27.55	27.70	-1	3,415	-0.03%
2022/06/21	0.1	27.70	0	0.00	27.70	0.1	3,424	0.00%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/14	0	0.00	4	27.45	27.50	-4	3,504	-0.11%
2022/06/13	0	27.55	0	0.00	27.50	0	3,501	0.00%
2022/06/10	3	27.75	1	27.70	27.80	2	3,483	0.06%
2022/06/08	23	27.88	0	0.00	27.80	23	3,466	0.66%
2022/06/07	2	27.95	0	0.00	27.90	2	3,443	0.06%
2022/06/06	0	0.00	4.2	28.01	28.20	-4.2	3,439	-0.12%
2022/06/01	0	0.00	1	27.90	27.80	-1	3,619	-0.03%
2022/05/31	6.2	28.02	0	0.00	27.70	6.2	3,647	0.17%
2022/05/30	0	0.00	1	28.25	28.25	-1	3,484	-0.03%
2022/05/27	0.1	28.10	20	28.11	28.15	-19.9	3,498	-0.57%
2022/05/25	1	27.90	1.5	28.00	28.00	-0.5	3,579	-0.01%
2022/05/23	0.1	28.12	12	28.11	28.15	-11.9	3,614	-0.33%
2022/05/20	0	0.00	1	27.85	27.85	-1	3,594	-0.03%
2022/05/18	0.2	27.45	1	27.20	27.60	-0.8	3,605	-0.02%
2022/05/17	1.1	27.26	0	0.00	27.15	1.1	3,719	0.03%
2022/05/16	0	27.10	2	27.00	27.10	-2	3,691	-0.05%
2022/05/12	15.2	26.54	31	26.62	26.30	-15.8	3,646	-0.43%
2022/05/11	8	27.01	0	0.00	26.95	8	3,534	0.23%
2022/05/10	6	27.15	0	0.00	27.15	6	3,508	0.17%
2022/05/09	0	27.50	2	27.25	27.25	-2	3,507	-0.06%
2022/05/06	2	27.75	1	27.90	27.70	1	3,499	0.03%
2022/05/05	2	27.98	1	28.00	28.00	1	3,529	0.03%
2022/05/04	0	0.00	121	28.00	27.95	-121	3,547	-3.41%	大賣/鉅額交易
2022/05/03	0	0.00	1	27.95	27.85	-1	3,652	-0.03%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	2	28.00	2	27.95	28.05	0	3,737	0.00%
2022/04/27	0	0.00	2	28.05	28.00	-2	3,740	-0.05%
2022/04/26	2	28.15	0	0.00	28.25	2	3,831	0.05%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	28.40	0	0.00	28.55	0	3,853	0.00%
2022/04/20	2.2	28.40	5	28.40	28.55	-2.8	3,846	-0.07%
2022/04/19	1.2	28.36	4	28.30	28.30	-2.8	3,828	-0.07%
2022/04/18	0.2	28.40	0	0.00	28.20	0.2	3,836	0.01%
2022/04/15	1	28.30	0	0.00	28.40	1	3,838	0.03%
2022/04/13	5	28.50	0	0.00	28.65	5	3,838	0.13%
2022/04/12	1.1	28.35	1	28.25	28.35	0.1	3,810	0.00%
2022/04/11	2	28.40	0	0.00	28.30	2	3,797	0.05%
2022/04/08	0	28.55	0	0.00	28.40	0	3,767	0.00%
2022/04/07	20	28.49	2	28.55	28.45	18	3,739	0.48%
2022/04/01	2	28.68	0	0.00	28.65	2	3,728	0.05%
2022/03/29	0	0.00	3	28.80	28.90	-3	3,695	-0.08%
2022/03/28	0	28.79	0	0.00	28.75	0	3,699	0.00%
2022/03/23	0	0.00	1	29.15	29.20	-1	3,802	-0.03%
2022/03/22	0	0.00	4	29.15	29.20	-4	3,850	-0.10%
2022/03/21	2	29.03	1	29.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/16	0	28.40	0	0.00	28.45	0	3,859	0.00%
2022/03/15	0	0.00	1	28.30	28.45	-1	3,883	-0.03%
2022/03/11	0	0.00	1	28.60	28.40	-1	3,919	-0.03%
2022/03/10	0	28.70	1	28.65	28.65	-1	3,951	-0.03%
2022/03/08	9	28.21	0	0.00	28.05	9	4,013	0.22%
2022/03/07	1.2	28.60	0	0.00	28.50	1.2	3,964	0.03%
2022/03/04	2	29.13	0	0.00	29.20	2	4,107	0.05%
2022/03/03	3	29.32	0	0.00	29.35	3	4,174	0.07%
2022/03/01	1	29.45	0	0.00	29.50	1	4,511	0.02%
2022/02/22	0	0.00	3	29.15	29.20	-3	4,574	-0.07%
2022/02/21	0	0.00	2	29.35	29.30	-2	4,613	-0.04%
2022/02/18	15	29.48	10	29.60	29.45	5	4,726	0.11%
2022/02/17	3	29.32	3	29.30	29.50	0	4,710	0.00%
2022/02/16	3	29.10	0	0.00	29.05	3	4,603	0.07%
2022/02/15	0	29.05	0	0.00	29.00	0	4,604	0.00%
2022/02/11	1	29.00	2	29.10	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	3	29.07	29.20	-3	4,715	-0.06%
2022/02/09	5	28.79	8	29.02	29.15	-3	4,741	-0.06%
2022/02/08	2	28.60	0	0.00	28.60	2	4,712	0.04%
2022/02/07	2	28.35	0	0.00	28.40	2	4,703	0.04%
2022/01/26	1	28.30	1	28.15	28.45	0	4,655	0.00%
2022/01/25	4	28.16	1.2	28.08	28.15	2.8	4,681	0.06%
2022/01/24	3	28.35	0	0.00	28.45	3	4,593	0.07%
2022/01/21	20	28.56	2	28.45	28.55	18	4,594	0.39%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	11	28.80	5	28.75	28.80	6	4,486	0.13%
2022/01/18	4	29.01	0	0.00	29.15	4	4,364	0.09%
2022/01/17	8	29.09	0	0.00	29.10	8	4,323	0.19%
2022/01/14	1	29.20	1	29.40	29.25	0	4,292	0.00%
2022/01/13	0	0.00	6	29.34	29.45	-6	4,297	-0.14%
2022/01/12	0	0.00	2	29.35	29.35	-2	4,298	-0.05%
2022/01/11	4	29.15	4	29.33	29.35	0	4,340	0.00%
2022/01/10	3	29.15	10	29.20	29.20	-7	4,374	-0.16%
2022/01/07	1	29.25	2	29.35	29.35	-1	4,393	-0.02%
2022/01/06	1.8	29.37	0	0.00	29.40	1.8	4,408	0.04%
2022/01/05	0	0.00	1	29.50	29.30	-1	4,417	-0.02%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	2.2	29.33	0	0.00	29.40	2.2	4,446	0.05%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/29	4	29.55	1	29.55	29.60	3	4,509	0.07%
2021/12/28	0	0.00	3	29.60	29.60	-3	4,531	-0.07%
2021/12/27	1	29.35	0	0.00	29.45	1	4,559	0.02%
2021/12/24	1	29.40	0	0.00	29.40	1	4,610	0.02%
2021/12/23	1	29.45	2	29.43	29.35	-1	4,633	-0.02%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	3	29.32	3	29.40	29.35	0	4,661	0.00%
2021/12/20	2	29.20	0	0.00	29.30	2	4,662	0.04%
2021/12/17	9	29.22	4	29.43	29.15	5	4,654	0.11%
2021/12/16	1	29.25	2	29.43	29.45	-1	4,569	-0.02%
2021/12/15	11	29.19	0	0.00	29.15	11	4,654	0.24%
2021/12/14	4	29.38	0	0.00	29.30	4	4,733	0.08%
2021/12/09	1	29.90	2	29.85	29.90	-1	4,645	-0.02%
2021/12/07	1	29.55	1	29.55	29.65	0	4,572	0.00%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/03	2	29.78	0	0.00	29.65	2	4,539	0.04%
2021/12/02	1	29.60	1	29.90	29.90	0	4,519	0.00%
2021/12/01	0	0.00	2	29.90	29.90	-2	4,464	-0.04%
2021/11/30	1	29.65	0	0.00	29.65	1	4,428	0.02%
2021/11/29	0	0.00	3	29.65	29.50	-3	4,170	-0.07%
2021/11/26	5	30.14	3	30.12	30.05	2	4,078	0.05%
2021/11/25	9	30.42	3	30.43	30.60	6	3,994	0.15%
2021/11/24	1.1	29.90	21	29.90	29.95	-19.9	3,739	-0.53%
2021/11/23	1	29.75	1	29.80	29.60	0	3,665	0.00%
2021/11/22	1	29.65	1	29.75	29.70	0	3,635	0.00%
2021/11/19	1	29.75	5	29.67	29.40	-4	3,579	-0.11%
2021/11/18	9	29.22	1	29.30	29.35	8	3,531	0.23%
2021/11/17	1	29.10	0	0.00	29.20	1	3,482	0.03%
2021/11/16	3	29.13	0	0.00	29.15	3	3,409	0.09%
2021/11/09	0	29.30	2	29.30	29.35	-2	3,603	-0.06%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/05	3	28.92	0	0.00	29.05	3	3,502	0.09%
2021/11/04	4	28.95	0	0.00	29.00	4	3,519	0.11%
2021/11/03	0	0.00	10	29.00	29.00	-10	3,500	-0.29%
2021/10/29	3	28.90	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%
2021/10/21	1	29.40	0	0.00	29.35	1	3,498	0.03%
2021/10/15	20	29.30	0	0.00	29.35	20	3,676	0.54%
2021/10/06	3.2	28.86	0	0.00	28.85	3.2	3,682	0.09%
2021/10/05	0	29.15	0	0.00	29.00	0	3,641	0.00%
2021/10/04	3.1	29.20	0	0.00	29.00	3.1	3,646	0.09%
2021/09/30	1	29.45	0	0.00	29.60	1	3,587	0.03%
2021/09/24	9	29.90	0	0.00	29.95	9	3,633	0.25%
2021/09/23	0	0.00	8	29.76	29.85	-8	3,657	-0.22%
2021/09/22	6	29.12	0	0.00	29.35	6	3,673	0.16%
2021/09/17	2	29.20	0	0.00	29.20	2	3,572	0.06%
2021/09/15	2	29.95	0	0.00	30.00	2	3,484	0.06%
2021/09/14	1	29.80	2	29.90	29.90	-1	3,537	-0.03%
2021/09/13	0	29.70	2	29.73	29.70	-2	3,596	-0.06%
2021/09/08	2	29.50	0	0.00	29.65	2	4,007	0.05%
2021/09/03	1	30.00	0	0.00	30.05	1	4,038	0.03%
2021/09/01	1	30.10	1	30.20	30.15	0	4,071	0.00%
2021/08/31	0	30.20	1	29.85	30.20	-1	4,111	-0.02%
2021/08/26	0	0.00	1	29.90	29.90	-1	4,147	-0.02%
2021/08/25	0	0.00	2	29.93	30.00	-2	4,210	-0.05%
2021/08/24	0	0.00	1	29.80	29.80	-1	4,251	-0.02%
2021/08/20	0	0.00	2	28.80	28.80	-2	4,336	-0.05%
2021/08/19	0	28.95	1	28.85	29.05	-1	4,446	-0.02%
2021/08/18	1.2	28.96	0	0.00	29.30	1.2	4,412	0.03%
2021/08/16	6	29.05	3.3	29.26	29.10	2.7	4,374	0.06%
2021/08/11	0	30.00	1	30.20	29.95	-1	4,420	-0.02%
2021/08/09	3	30.00	20	30.19	30.10	-17	4,708	-0.36%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/07/30	0	0.00	1	30.35	30.35	-1	5,530	-0.02%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0	0.00	1	30.15	30.15	-1	5,673	-0.02%
2021/07/26	0	0.00	1	30.70	30.55	-1	5,761	-0.02%
2021/07/23	0	0.00	4	30.56	30.90	-4	5,757	-0.07%
2021/07/22	0	0.00	1	30.00	30.10	-1	5,656	-0.02%
2021/07/21	0	0.00	1	29.80	29.85	-1	5,693	-0.02%
2021/07/20	0	0.00	1	29.95	29.95	-1	5,753	-0.02%
2021/07/19	1	29.95	5	29.98	30.15	-4	5,792	-0.07%
2021/07/15	3	29.77	0	0.00	29.85	3	5,958	0.05%
2021/07/14	2	29.65	2	29.60	29.70	0	6,122	0.00%
2021/07/13	0	0.00	6	29.76	29.80	-6	6,243	-0.10%
2021/07/12	1	29.80	0	0.00	29.70	1	6,279	0.02%
2021/07/09	3	29.75	0	0.00	29.85	3	6,341	0.05%
2021/07/08	14	29.88	0	0.00	29.95	14	6,355	0.22%
2021/07/07	1	29.80	0	0.00	29.90	1	6,382	0.02%
2021/07/06	3	30.05	0	0.00	29.95	3	6,432	0.05%
2021/07/05	0	0.00	2	29.88	29.95	-2	6,447	-0.03%
2021/07/01	1	29.80	10	29.86	29.90	-9	6,520	-0.14%
2021/06/30	0.2	30.00	3	29.95	29.90	-2.8	6,573	-0.04%
2021/06/29	1	29.70	0	0.00	30.00	1	6,648	0.02%
2021/06/28	2	29.75	251	29.84	30.05	-249	6,745	-3.69%	大賣/鉅額交易
2021/06/25	1	30.00	6	29.90	30.05	-5	6,797	-0.07%
2021/06/23	1	30.00	6	29.96	30.00	-5	6,835	-0.07%
2021/06/22	0	0.00	7	29.90	29.70	-7	6,812	-0.10%
2021/06/21	5.1	29.45	0	0.00	29.45	5.1	6,801	0.07%
2021/06/18	2	29.10	1	29.10	29.00	1	6,780	0.01%
2021/06/17	26	29.35	374.4	29.32	29.40	-348.4	6,589	-5.29%	大賣/鉅額交易
2021/06/16	1	29.55	0.1	29.75	29.55	0.9	6,722	0.01%
2021/06/15	6	29.90	0	0.00	29.75	6	6,819	0.09%
2021/06/10	4.1	29.45	0	0.00	29.40	4.1	6,918	0.06%
2021/06/09	0.1	29.26	0	0.00	29.35	0.1	6,951	0.00%
2021/06/08	3	29.15	0	0.00	29.15	3	6,975	0.04%
2021/06/07	12	29.25	0	0.00	29.20	12	6,996	0.17%
2021/06/04	206	30.00	0	0.00	30.00	206	6,962	2.96%	大買/鉅額交易
2021/06/03	1	30.20	0	0.00	30.15	1	7,030	0.01%
2021/06/02	5	30.00	4	29.95	30.20	1	7,036	0.01%
2021/06/01	303	29.58	0	0.00	29.95	303	7,048	4.30%	大買/鉅額交易
2021/05/31	102	28.90	12	28.95	29.45	90	7,120	1.26%	大買/
2021/05/27	0	29.25	0	0.00	29.25	0	7,192	0.00%
2021/05/26	1	28.15	1	28.15	28.25	0	7,304	0.00%
2021/05/25	2	28.23	6	28.20	28.30	-4	7,453	-0.05%
2021/05/21	1	28.25	2	28.10	28.10	-1	7,633	-0.01%
2021/05/20	0	0.00	1	28.20	28.15	-1	7,651	-0.01%
2021/05/19	1	28.25	0	0.00	28.50	1	7,659	0.01%
2021/05/18	2	27.88	4	27.75	27.85	-2	7,698	-0.03%
2021/05/17	46.3	27.66	0	0.00	27.00	46.3	7,688	0.60%
2021/05/14	6	28.58	3	28.75	28.85	3	7,554	0.04%
2021/05/13	1	28.35	0	0.00	28.30	1	7,532	0.01%
2021/05/12	2	28.83	1	29.50	28.65	1	7,417	0.01%
2021/05/11	2	30.60	0	0.00	30.10	2	7,151	0.03%
2021/05/07	1	30.65	4	30.88	31.00	-3	7,155	-0.04%
2021/05/06	0	0.00	30	30.35	30.60	-30	7,185	-0.42%
2021/05/05	0	0.00	0.1	30.85	30.55	-0.1	7,199	0.00%
2021/05/04	3	30.35	340	30.57	30.35	-337	7,239	-4.66%	大賣/鉅額交易
2021/05/03	0	0.00	2	31.20	30.75	-2	7,182	-0.03%
2021/04/29	0	0.00	151	31.25	31.45	-151	7,163	-2.11%	大賣/鉅額交易
2021/04/26	5	31.10	0	0.00	31.35	5	7,451	0.07%
2021/04/23	100	31.10	1	31.20	31.20	99	7,490	1.32%
2021/04/22	250	31.50	51	31.25	31.25	199	7,521	2.65%	大買/鉅額交易
2021/04/21	1	31.50	2	31.55	31.35	-1	7,460	-0.01%
2021/04/20	1	31.45	2	31.50	31.55	-1	7,485	-0.01%
2021/04/19	3	31.08	2	31.15	31.25	1	7,449	0.01%
2021/04/16	1	30.70	1	30.65	30.90	0	7,421	0.00%
2021/04/15	1	30.55	0	0.00	30.60	1	7,513	0.01%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/13	1	30.70	0.1	30.80	30.70	0.9	7,633	0.01%
2021/04/12	1	30.75	0	0.00	30.85	1	7,651	0.01%
2021/04/09	1	30.85	1	30.90	30.90	0	7,706	0.00%
2021/04/08	0	0.00	5.3	31.10	31.00	-5.3	7,763	-0.07%
2021/04/07	2	30.85	0	0.00	31.00	2	7,769	0.03%
2021/04/06	0	0.00	1	31.05	30.85	-1	7,797	-0.01%
2021/04/01	0	0.00	1	31.20	31.10	-1	7,933	-0.01%
2021/03/31	1	31.05	9	31.17	31.45	-8	7,876	-0.10%
2021/03/30	0	0.00	10	30.97	31.00	-10	7,810	-0.13%
2021/03/29	0	0.00	1	30.85	30.85	-1	7,880	-0.01%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1	30.50	2	30.60	30.60	-1	8,025	-0.01%
2021/03/24	61	30.50	1	30.70	30.70	60	8,075	0.74%
2021/03/23	3	30.65	0	0.00	30.55	3	8,033	0.04%
2021/03/22	2	30.80	0	0.00	30.75	2	8,075	0.02%
2021/03/19	4	30.48	2	31.20	31.20	2	8,107	0.02%
2021/03/18	5	30.90	6	30.96	30.80	-1	8,015	-0.01%
2021/03/17	0	0.00	0.1	30.65	30.50	-0.1	7,980	0.00%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/15	5	30.70	0	0.00	30.70	5	8,046	0.06%
2021/03/12	2	30.70	0.1	30.90	30.80	1.9	8,125	0.02%
2021/03/11	0	0.00	5	30.84	30.85	-5	8,197	-0.06%
2021/03/10	2	30.73	0.5	30.80	30.75	1.5	8,288	0.02%
2021/03/09	2	30.80	0	0.00	30.75	2	8,363	0.02%
2021/03/05	0	30.55	0	0.00	30.60	0	8,433	0.00%
2021/03/02	0	0.00	5	30.70	30.50	-5	8,487	-0.06%
2021/02/26	7	30.51	0	0.00	30.15	7	8,495	0.08%
2021/02/25	0	0.00	3	30.95	31.00	-3	8,286	-0.04%
2021/02/24	0	0.00	0.1	31.00	30.65	-0.1	8,213	0.00%
2021/02/23	1	30.35	11	30.54	30.70	-10	8,214	-0.12%
2021/02/22	1.3	30.16	5	30.20	30.05	-3.7	8,151	-0.05%
2021/02/18	0.2	29.95	2	30.00	29.85	-1.8	8,177	-0.02%
2021/02/17	1.1	29.48	2	29.55	29.80	-0.9	8,166	-0.01%
2021/02/05	0	0.00	2	29.38	29.40	-2	8,095	-0.02%
2021/02/04	4.1	28.93	8	28.99	29.20	-3.9	8,069	-0.05%
2021/02/03	2	28.93	1	29.10	29.10	1	8,116	0.01%
2021/02/02	3.3	28.84	11	29.10	29.15	-7.8	8,300	-0.09%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	4	29.03	3	29.03	28.90	1	8,297	0.01%
2021/01/28	1	29.00	2	29.13	29.05	-1	8,163	-0.01%
2021/01/27	1	29.25	1	29.60	29.25	0	8,114	0.00%
2021/01/26	2	29.08	2	29.05	29.20	0	8,064	0.00%
2021/01/25	3	28.90	3	29.08	29.20	0	7,998	0.00%
2021/01/22	1	29.05	2	29.18	29.15	-1	7,970	-0.01%
2021/01/21	2	29.23	2	29.30	29.10	0	7,896	0.00%
2021/01/20	6	29.35	0	0.00	29.05	6	7,834	0.08%
2021/01/19	1	30.00	0	0.00	30.00	1	7,606	0.01%
2021/01/18	5	30.02	1	29.95	30.05	4	7,515	0.05%
2021/01/15	6	30.32	1	30.30	30.30	5	7,417	0.07%
2021/01/14	1	30.40	2	30.63	30.60	-1	7,333	-0.01%
2021/01/13	6	30.49	0	0.00	30.50	6	7,286	0.08%
2021/01/12	0	0.00	1	30.45	30.65	-1	7,175	-0.01%
2021/01/11	0	0.00	10	30.58	30.70	-10	7,046	-0.14%
2021/01/08	3	30.48	0	0.00	30.70	3	6,961	0.04%
2021/01/07	2	30.75	0.6	30.55	30.75	1.4	6,847	0.02%
2021/01/06	2	30.53	0.3	30.65	30.55	1.7	6,764	0.03%
2021/01/05	7	30.79	5.5	30.72	30.75	1.5	6,625	0.02%
2021/01/04	6	31.12	1	31.15	31.10	5	6,574	0.08%
2020/12/31	3	31.47	1	31.40	31.70	2	6,471	0.03%
2020/12/30	1	31.35	0	0.00	31.40	1	6,357	0.02%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	15	31.35	7	31.36	31.30	8	6,252	0.13%
2020/12/24	5	30.60	5	30.75	30.75	0	6,060	0.00%
2020/12/23	0	0.00	1	30.20	30.55	-1	6,010	-0.02%
2020/12/22	5	31.15	0	0.00	30.50	5	5,905	0.08%
2020/12/18	0	0.00	1.1	30.65	30.65	-1.1	5,835	-0.02%
2020/12/15	10	30.75	1.5	30.63	30.40	8.5	5,726	0.15%
2020/12/14	0	0.00	0.5	30.95	30.80	-0.5	5,622	-0.01%
2020/12/10	0	0.00	2	30.78	30.80	-2	5,481	-0.04%
2020/12/08	3	31.02	8	30.97	30.95	-5	5,338	-0.09%
2020/12/07	0	31.45	0	0.00	31.25	0	5,214	0.00%
2020/12/04	2	31.70	0	0.00	31.60	2	5,173	0.04%
2020/11/30	6.3	31.20	1	31.05	31.45	5.3	4,828	0.11%
2020/11/26	2	31.20	0	0.00	31.20	2	4,538	0.04%
2020/11/24	3	31.30	0	0.00	31.35	3	4,495	0.07%
2020/11/20	4	31.36	1	31.40	31.40	3	4,370	0.07%
2020/11/19	0	0.00	2	31.68	31.45	-2	4,340	-0.05%
2020/11/18	1	31.55	1	31.75	31.80	0	4,278	0.00%
2020/11/17	0	0.00	0.1	31.95	31.55	-0.1	4,224	0.00%
2020/11/13	1	31.30	0	0.00	31.30	1	4,215	0.02%
2020/11/11	0	0.00	1.1	31.81	31.70	-1.1	4,260	-0.03%
2020/11/10	4	32.13	6	31.58	31.60	-2	4,349	-0.05%
2020/11/09	1	30.75	12.7	30.59	30.80	-11.7	4,129	-0.28%
2020/11/05	1	30.20	0	0.00	30.20	1	4,152	0.02%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	1	30.40	0	0.00	30.30	1	4,264	0.02%
2020/10/30	2	30.05	10	30.10	30.25	-8	4,412	-0.18%
2020/10/28	1	30.45	3	30.75	30.50	-2	4,456	-0.04%
2020/10/26	0	0.00	22	30.83	30.90	-22	4,566	-0.48%
2020/10/23	6	30.67	0	0.00	30.50	6	4,647	0.13%
2020/10/22	3	30.60	0	0.00	30.60	3	4,706	0.06%
2020/10/21	1	30.45	8	30.49	30.55	-7	4,761	-0.15%
2020/10/20	1	30.50	5	30.59	30.55	-4	4,761	-0.08%
2020/10/19	0	30.85	1	30.80	30.70	-1	4,760	-0.02%
2020/10/16	2	30.73	2	30.75	30.65	0	4,774	0.00%
2020/10/15	2	30.78	2	31.10	30.75	0	4,772	0.00%
2020/10/13	0	0.00	1.1	30.91	30.85	-1.1	4,789	-0.02%
2020/10/12	1	31.05	7	31.07	31.10	-6	4,868	-0.12%
2020/10/08	0	0.00	9	31.27	31.25	-9	4,958	-0.18%
2020/10/07	1	31.45	10	31.50	31.45	-9	5,034	-0.18%
2020/10/06	1	31.60	1	31.75	31.60	0	5,148	0.00%
2020/09/30	1	31.70	8	31.70	31.65	-7	5,360	-0.13%
2020/09/28	10	31.40	2	31.40	31.35	8	5,586	0.14%
2020/09/25	4	30.63	0	0.00	30.75	4	5,650	0.07%
2020/09/24	7	30.42	1	30.95	30.35	6	5,649	0.11%
2020/09/23	0.1	31.60	0	0.00	31.55	0.1	5,589	0.00%
2020/09/22	3	31.60	0	0.00	31.60	3	5,664	0.05%
2020/09/21	2	31.90	3	32.00	31.90	-1	5,691	-0.02%
2020/09/18	3	31.80	1	31.75	32.00	2	5,704	0.04%
2020/09/17	4.1	32.04	0	0.00	32.00	4.1	5,739	0.07%
2020/09/16	2	32.20	0	0.00	32.15	2	5,808	0.03%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/11	2	31.98	0	0.00	31.95	2	6,242	0.03%
2020/09/10	2	32.20	1	32.25	32.20	1	6,352	0.02%
2020/09/09	5	31.70	0	0.00	32.15	5	6,405	0.08%
2020/09/08	3	32.60	0	0.00	32.40	3	6,434	0.05%
2020/09/04	1	32.40	20	32.28	32.35	-19	6,672	-0.28%
2020/08/31	2	32.90	1	32.90	32.50	1	6,974	0.01%
2020/08/26	3	32.93	1	32.85	32.85	2	7,156	0.03%
2020/08/25	4	33.08	0	0.00	33.00	4	7,334	0.05%
2020/08/21	0.1	32.80	0	0.00	32.60	0.1	7,857	0.00%
2020/08/20	5	32.29	1	32.30	32.35	4	8,286	0.05%
2020/08/18	8	33.60	0	0.00	33.45	8	8,829	0.09%
2020/08/17	1	33.85	2	34.10	33.95	-1	8,870	-0.01%
2020/08/14	7	33.30	5	33.73	33.95	2	9,002	0.02%
2020/08/13	2	32.70	0	0.00	32.70	2	8,977	0.02%
2020/08/12	8.1	32.28	0	0.00	32.25	8.1	9,114	0.09%
2020/08/11	2	32.33	0	0.00	32.20	2	9,109	0.02%
2020/08/10	0	0.00	1	32.30	32.60	-1	9,056	-0.01%
2020/08/07	1	32.50	10	32.57	32.45	-9	9,038	-0.10%
2020/08/06	3	33.10	0	0.00	33.00	3	8,906	0.03%
2020/08/05	6	33.36	0	0.00	33.30	6	8,831	0.07%
2020/08/04	2	33.38	1	33.30	33.30	1	8,797	0.01%
2020/08/03	1	32.90	0	0.00	32.95	1	8,789	0.01%
2020/07/31	8	33.56	2	33.65	33.30	6	8,736	0.07%
2020/07/30	5	33.35	4	33.30	33.35	1	8,663	0.01%
2020/07/29	0	0.00	1	33.70	33.55	-1	8,611	-0.01%
2020/07/28	1	33.60	1	33.60	33.80	0	8,578	0.00%
2020/07/22	0	0.00	3	34.82	34.80	-3	8,716	-0.03%
2020/07/21	11	35.05	0	0.00	34.95	11	8,690	0.13%
2020/07/17	2	35.00	5	34.90	35.00	-3	8,719	-0.03%
2020/07/16	6	34.99	0	0.00	34.80	6	8,743	0.07%
2020/07/15	5	35.36	1	35.45	35.25	4	8,686	0.05%
2020/07/14	4	34.89	1.1	34.89	34.70	2.9	8,641	0.03%
2020/07/13	3	35.10	4	35.15	35.20	-1	8,580	-0.01%
2020/07/10	6	35.56	2	35.75	35.40	4	8,536	0.05%
2020/07/09	15	36.10	1	36.00	36.05	14	8,495	0.16%
2020/07/08	4	36.31	0	0.00	36.55	4	8,401	0.05%
2020/07/07	13	36.97	1	37.10	37.15	12	8,331	0.14%
2020/07/06	10	37.10	1	37.10	37.15	9	8,400	0.11%
2020/07/02	1	36.75	3.2	36.81	36.75	-2.2	8,519	-0.03%
2020/07/01	5	36.60	0.6	36.90	36.50	4.4	8,500	0.05%
2020/06/30	1	36.65	0	0.00	36.50	1	8,447	0.01%
2020/06/29	0	0.00	5	36.64	36.50	-5	8,476	-0.06%
2020/06/24	2.5	36.80	0	0.00	36.85	2.5	8,512	0.03%
2020/06/23	9	36.47	1	36.50	36.55	8	8,468	0.09%
2020/06/22	6	36.31	0	0.00	36.15	6	8,436	0.07%
2020/06/18	2	36.85	0	0.00	36.80	2	8,374	0.02%
2020/06/17	11	37.25	0	0.00	37.20	11	8,354	0.13%
2020/06/16	1	37.30	0	0.00	37.55	1	8,408	0.01%
2020/06/15	8	37.26	1	37.50	37.05	7	8,556	0.08%
2020/06/12	14	37.16	0	0.00	37.50	14	8,674	0.16%
2020/06/11	9	38.12	2	38.33	38.00	7	8,813	0.08%
2020/06/10	2	38.65	8	38.66	38.50	-6	8,780	-0.07%
2020/06/09	5	38.43	3	38.47	38.50	2	9,065	0.02%
2020/06/08	13	38.74	3	38.75	38.75	10	9,199	0.11%
2020/06/05	5.1	38.45	2	38.50	38.65	3.1	9,102	0.03%
2020/06/04	9	38.53	2	38.75	38.40	7	9,142	0.08%
2020/06/03	8	38.28	1	38.45	38.40	7	9,192	0.08%
2020/06/02	3	38.12	0	0.00	38.15	3	9,169	0.03%
2020/06/01	2	38.28	0	0.00	38.30	2	9,129	0.02%
2020/05/29	8	37.94	5	38.00	37.70	3	9,010	0.03%
2020/05/28	2	38.95	5	38.30	38.45	-3	8,816	-0.03%
2020/05/27	6	39.63	18.1	39.36	39.30	-12.1	8,620	-0.14%
2020/05/26	10	38.15	63	38.09	38.25	-53	8,258	-0.64%
2020/05/25	55	37.13	16	36.97	37.30	39	8,000	0.49%
2020/05/22	4	35.50	2	35.85	35.45	2	7,693	0.03%
2020/05/21	8	35.60	9	35.93	36.10	-1	7,691	-0.01%
2020/05/20	13	35.03	18	35.06	35.10	-5	7,521	-0.07%
2020/05/19	3	34.75	1	34.80	34.55	2	7,388	0.03%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/15	10	33.35	0	0.00	33.50	10	7,222	0.14%
2020/05/13	0	0.00	3	33.80	33.90	-3	7,230	-0.04%
2020/05/11	3	33.65	0	0.00	33.85	3	7,256	0.04%
2020/05/08	1	33.75	1	33.55	33.50	0	7,211	0.00%
2020/05/07	0	0.00	10	33.40	33.45	-10	7,261	-0.14%
2020/05/05	1	33.35	6	33.40	33.35	-5	7,266	-0.07%
2020/04/30	1	34.35	1.1	34.38	34.10	-0.1	7,241	0.00%
2020/04/29	20	33.90	5	33.48	34.00	15	7,203	0.21%
2020/04/28	10	32.90	1	32.65	33.05	9	7,169	0.13%
2020/04/23	2	31.78	0	0.00	31.75	2	7,357	0.03%
2020/04/22	0	0.00	4	31.15	31.60	-4	7,357	-0.05%
2020/04/20	0	0.00	10	32.10	32.35	-10	7,329	-0.14%
2020/04/17	1	32.55	0	0.00	32.25	1	7,385	0.01%
2020/04/15	6	32.40	16	32.36	32.45	-10	7,373	-0.14%
2020/04/14	0	0.00	1	31.65	31.85	-1	7,344	-0.01%
2020/04/13	2	31.38	7	31.31	31.05	-5	7,312	-0.07%
2020/04/10	1	31.70	3	31.40	31.65	-2	7,340	-0.03%
2020/04/09	2	31.50	18	31.57	31.65	-16	7,379	-0.22%
2020/04/08	11	29.97	0	0.00	30.00	11	7,202	0.15%
2020/04/07	3	29.20	0	0.00	28.85	3	7,087	0.04%
2020/04/06	0	0.00	1	28.20	28.40	-1	7,010	-0.01%
2020/03/30	2	28.30	6	28.80	28.70	-4	7,059	-0.06%
2020/03/27	3	29.55	0	0.00	29.45	3	7,307	0.04%
2020/03/25	4	29.59	0	0.00	29.55	4	7,874	0.05%
2020/03/24	0	0.00	6	28.85	28.90	-6	7,785	-0.08%
2020/03/23	6	27.80	0	0.00	27.80	6	7,672	0.08%
2020/03/20	6	27.64	1	28.20	27.55	5	7,571	0.07%
2020/03/19	2	26.83	2	26.30	27.05	0	7,399	0.00%
2020/03/18	5	27.64	58	27.83	27.80	-53	7,203	-0.74%
2020/03/17	5	28.70	0	0.00	28.40	5	7,053	0.07%
2020/03/16	0	0.00	17	29.95	29.60	-17	6,780	-0.25%
2020/03/13	10	28.63	2	28.85	29.70	8	6,662	0.12%
2020/03/12	13	31.33	31	31.18	31.10	-18	6,318	-0.28%
2020/03/11	0	0.00	1	32.85	32.40	-1	6,086	-0.02%
2020/03/10	3	32.40	4	32.45	32.65	-1	5,987	-0.02%
2020/03/09	10	33.22	1	33.00	33.00	9	5,850	0.15%
2020/03/06	6	33.93	1	33.85	33.70	5	5,719	0.09%
2020/03/03	3	33.82	0	0.00	33.65	3	5,480	0.05%
2020/03/02	1	33.85	3	33.72	33.70	-2	5,379	-0.04%
2020/02/27	3.1	34.50	1	34.50	34.50	2.1	5,370	0.04%
2020/02/26	7	34.57	1	34.65	34.55	6	5,273	0.11%
2020/02/25	2	34.70	35	35.10	35.00	-33	5,194	-0.64%
2020/02/24	3	35.08	32	35.00	35.10	-29	5,187	-0.56%
2020/02/21	13	35.63	1	35.50	35.50	12	5,102	0.24%
2020/02/20	2	35.68	0	0.00	35.55	2	5,059	0.04%
2020/02/18	2	35.50	0	0.00	35.65	2	5,034	0.04%
2020/02/14	5	35.94	0	0.00	35.90	5	5,101	0.10%
2020/02/12	0.1	36.10	0	0.00	36.00	0.1	5,116	0.00%
2020/02/11	2	35.85	0	0.00	35.90	2	5,100	0.04%
2020/02/10	2	35.95	0	0.00	35.80	2	5,115	0.04%
2020/02/06	4	36.48	1	36.55	36.55	3	5,057	0.06%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/04	3	36.30	0	0.00	36.20	3	5,041	0.06%
2020/02/03	1	34.95	0	0.00	35.55	1	5,036	0.02%
2020/01/31	1	36.35	0	0.00	36.15	1	4,993	0.02%
2020/01/30	1	36.55	15	36.73	36.05	-14	4,953	-0.28%
2020/01/20	0	0.00	3	39.05	38.95	-3	4,730	-0.06%
2020/01/17	0	0.00	11	38.95	39.00	-11	4,737	-0.23%
2020/01/16	1	38.75	0	0.00	38.80	1	4,719	0.02%
2020/01/14	1	38.85	3	39.00	38.80	-2	4,733	-0.04%
2020/01/13	8	38.90	2	39.00	38.80	6	4,708	0.13%
2020/01/10	0.5	38.40	0	0.00	38.25	0.5	4,654	0.01%
2020/01/09	2	38.00	1	38.10	38.15	1	4,598	0.02%
2020/01/07	5	38.26	0	0.00	37.90	5	4,575	0.11%
2020/01/03	5.1	38.66	14	38.94	38.85	-9	4,539	-0.20%
2019/12/30	0.5	38.60	0	0.00	38.60	0.5	4,768	0.01%
2019/12/27	10.5	38.60	5	38.60	38.60	5.5	4,795	0.11%
2019/12/26	26	38.86	0	0.00	38.45	26	4,798	0.54%
2019/12/25	7	39.06	13	39.07	38.80	-6	4,861	-0.12%
2019/12/24	34	39.37	64	40.23	39.20	-30	4,788	-0.63%
2019/12/23	13	39.15	38	38.90	39.70	-25	4,536	-0.55%
2019/12/20	4	37.61	10	37.67	38.15	-6	4,277	-0.14%
2019/12/19	0	0.00	8	36.33	36.30	-8	4,074	-0.20%
2019/12/18	7	36.39	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	35.95	1	36.05	36.20	2	4,148	0.05%
2019/12/12	0	0.00	1	36.30	36.30	-1	4,172	-0.02%
2019/12/10	11	35.55	2	35.63	35.65	9	4,270	0.21%
2019/12/09	1	35.85	0	0.00	35.70	1	4,603	0.02%
2019/12/06	1	36.00	2	36.00	35.85	-1	4,796	-0.02%
2019/12/05	0	0.00	9	35.88	35.85	-9	4,924	-0.18%
2019/12/03	2	35.80	0	0.00	35.75	2	5,091	0.04%
2019/11/28	0	0.00	1	36.00	36.20	-1	5,161	-0.02%
2019/11/22	1	36.30	2	36.45	36.45	-1	5,478	-0.02%
2019/11/21	3	35.88	9	36.35	36.40	-6	5,538	-0.11%
2019/11/20	5	36.10	0	0.00	36.20	5	5,676	0.09%
2019/11/19	1	35.85	0	0.00	36.00	1	5,839	0.02%
2019/11/18	2	35.73	1	35.75	36.05	1	5,999	0.02%
2019/11/15	0	0.00	1	35.50	35.70	-1	6,093	-0.02%
2019/11/13	7	35.76	0	0.00	35.20	7	6,446	0.11%
2019/11/11	0	0.00	1	36.35	36.30	-1	6,819	-0.01%
2019/11/08	1	36.35	0	0.00	36.50	1	6,906	0.01%
2019/11/07	1	36.35	5	36.45	36.40	-4	6,949	-0.06%
2019/11/06	10	36.25	0	0.00	36.30	10	6,964	0.14%
2019/11/05	10	36.17	0	0.00	36.35	10	6,996	0.14%
2019/11/04	2	35.95	1	35.95	36.20	1	7,061	0.01%
2019/10/31	2	36.10	0	0.00	36.05	2	7,206	0.03%
2019/10/30	0	0.00	1	35.60	35.95	-1	7,225	-0.01%
2019/10/29	1	35.75	0	0.00	35.85	1	7,215	0.01%
2019/10/28	2	35.85	0	0.00	35.85	2	7,216	0.03%
2019/10/25	2	35.80	2	35.83	35.85	0	7,287	0.00%
2019/10/24	3	35.50	2	35.63	35.65	1	7,336	0.01%
2019/10/22	0	0.00	1	35.70	35.70	-1	7,517	-0.01%
2019/10/21	0	0.00	1	35.45	35.35	-1	7,622	-0.01%
2019/10/18	1	35.50	2	35.15	35.00	-1	7,716	-0.01%
2019/10/17	4	35.65	2	35.65	35.45	2	7,715	0.03%
2019/10/15	5	35.10	4	35.15	35.25	1	7,743	0.01%
2019/10/14	3	34.98	5	35.06	35.05	-2	7,774	-0.03%
2019/10/09	5	34.82	1	34.55	34.70	4	7,766	0.05%
2019/10/08	2	34.83	11	34.75	34.60	-9	7,801	-0.12%
2019/10/07	3	35.20	0	0.00	35.05	3	7,855	0.04%
2019/10/04	11	35.88	6	35.46	35.55	5	7,834	0.06%
2019/10/03	1	34.00	4	34.05	34.15	-3	7,590	-0.04%
2019/10/02	2	34.58	11	34.86	34.40	-9	7,546	-0.12%
2019/10/01	43	35.43	190	34.75	35.00	-147	7,485	-1.96%	大賣/鉅額交易
2019/09/27	0	0.00	3	35.47	35.30	-3	7,363	-0.04%
2019/09/26	1	35.30	1	35.65	35.35	0	7,460	0.00%
2019/09/25	4	35.48	0	0.00	35.45	4	7,696	0.05%
2019/09/24	3	36.02	0	0.00	36.05	3	7,775	0.04%
2019/09/23	2	36.65	0	0.00	36.40	2	7,764	0.03%
2019/09/20	1	36.55	1	36.60	36.60	0	7,799	0.00%
2019/09/19	1	36.40	1	36.75	36.75	0	7,760	0.00%
2019/09/18	3	36.75	0	0.00	36.60	3	7,738	0.04%
2019/09/17	1	36.75	2	36.83	36.85	-1	7,752	-0.01%
2019/09/16	2	36.85	2	36.83	36.75	0	7,835	0.00%
2019/09/12	0	0.00	2	36.98	36.60	-2	7,895	-0.03%
2019/09/11	9	35.98	0.8	36.40	36.30	8.2	7,899	0.10%
2019/09/10	32	36.95	0.2	37.05	36.90	31.8	7,699	0.41%
2019/09/09	2	37.80	1	37.95	37.90	1	7,622	0.01%
2019/09/06	1	38.00	2	38.35	38.35	-1	7,669	-0.01%
2019/09/05	4	38.00	2	38.00	38.15	2	7,760	0.03%
2019/09/03	1	37.85	0	0.00	37.80	1	7,987	0.01%
2019/09/02	3	38.07	7	37.95	37.95	-4	8,115	-0.05%
2019/08/30	1	37.75	1	38.10	37.90	0	8,344	0.00%
2019/08/29	0	0.00	46	37.45	37.85	-46	8,426	-0.55%
2019/08/28	32	37.32	0	0.00	37.45	32	8,481	0.38%
2019/08/27	29	36.75	29	36.95	36.95	0	8,774	0.00%
2019/08/26	3	37.02	1	37.05	36.75	2	8,853	0.02%
2019/08/23	36	36.96	4	37.16	37.25	32	9,013	0.36%
2019/08/22	3	37.57	2	37.00	37.00	1	9,038	0.01%
2019/08/21	2	37.83	0	0.00	37.65	2	9,293	0.02%
2019/08/20	18	38.14	5	38.10	38.30	13	9,196	0.14%
2019/08/19	1	38.25	0	0.00	38.30	1	9,228	0.01%
2019/08/16	27	38.66	25	38.72	38.40	2	9,282	0.02%
2019/08/15	31	38.88	0	0.00	38.00	31	9,293	0.33%
2019/08/14	3	40.37	0	0.00	40.10	3	9,113	0.03%
2019/08/13	2	40.20	4	40.15	40.10	-2	9,178	-0.02%
2019/08/12	3	41.02	0	0.00	41.00	3	9,170	0.03%
2019/08/08	0	0.00	2	41.33	41.35	-2	9,302	-0.02%
2019/08/07	2	40.90	8	41.80	41.10	-6	9,683	-0.06%
2019/08/06	4	40.70	5	40.82	40.80	-1	9,911	-0.01%
2019/08/05	10	40.37	8	41.22	41.25	2	10,153	0.02%
2019/08/02	6	40.73	1	40.90	41.00	5	10,138	0.05%
2019/08/01	0	0.00	2	41.28	41.50	-2	10,186	-0.02%
2019/07/31	11	41.58	0	0.00	41.60	11	10,173	0.11%
2019/07/30	1	41.85	1	41.75	41.75	0	10,202	0.00%
2019/07/29	0	0.00	4	42.03	41.65	-4	10,205	-0.04%
2019/07/26	2.1	41.50	1	41.50	41.45	1.1	10,132	0.01%
2019/07/25	1.1	41.62	30	41.75	41.85	-29	10,062	-0.29%
2019/07/24	2	42.58	4	42.65	42.15	-2	9,995	-0.02%
2019/07/23	2	43.13	3	43.43	43.45	-1	9,924	-0.01%
2019/07/22	3	43.45	0	0.00	43.15	3	9,817	0.03%
2019/07/17	6	43.30	0	0.00	43.35	6	9,890	0.06%
2019/07/16	0.1	43.75	1	43.45	43.50	-0.9	10,004	-0.01%
2019/07/11	3	43.92	0	0.00	44.00	3	10,293	0.03%
2019/07/10	1	44.75	0	0.00	44.75	1	10,253	0.01%
2019/07/09	0	0.00	1	44.10	44.10	-1	10,236	-0.01%
2019/07/08	1	44.15	1	44.25	44.25	0	10,295	0.00%
2019/07/05	0	0.00	1	44.20	44.20	-1	10,380	-0.01%
2019/07/04	0.1	44.25	1	44.15	44.20	-0.9	10,453	-0.01%
2019/07/03	5	44.51	11	44.45	44.15	-6	10,472	-0.06%
2019/07/02	1.1	43.66	14	43.64	43.65	-12.9	10,439	-0.12%
2019/07/01	8	45.18	15	44.70	44.75	-7	10,168	-0.07%
2019/06/28	3	46.00	2	45.90	45.70	1	10,042	0.01%
2019/06/26	0	0.00	10	46.25	45.95	-10	10,104	-0.10%
2019/06/24	1	46.15	21	46.20	46.25	-20	10,138	-0.20%
2019/06/20	1	46.05	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	7	46.18	46.35	-7	10,084	-0.07%
2019/06/18	3	45.43	2	46.10	46.00	1	10,240	0.01%
2019/06/17	6	45.55	0	0.00	45.40	6	10,337	0.06%
2019/06/14	8	46.47	8	46.55	45.85	0	10,304	0.00%
2019/06/13	3	45.88	1	45.90	46.05	2	10,226	0.02%
2019/06/12	14	45.52	6	45.83	45.25	8	10,239	0.08%
2019/06/11	4	46.60	7	46.48	46.60	-3	10,093	-0.03%
2019/06/10	0	0.00	2	46.48	46.95	-2	9,991	-0.02%
2019/06/06	6	46.30	4	46.43	46.65	2	9,936	0.02%
2019/06/05	5	45.26	3	45.30	46.15	2	9,787	0.02%
2019/06/04	2	44.85	1.1	44.95	44.85	0.9	9,755	0.01%
2019/06/03	8	44.58	7	45.20	45.35	1	9,809	0.01%
2019/05/31	0	0.00	37	43.31	43.50	-37	9,778	-0.38%
2019/05/30	0	0.00	1	43.10	43.10	-1	9,951	-0.01%
2019/05/29	1	41.95	29	41.76	42.00	-28	9,912	-0.28%
2019/05/28	43	41.48	7	41.91	41.00	36	10,025	0.36%
2019/05/27	8	43.26	1	43.05	43.05	7	9,964	0.07%
2019/05/24	11.1	42.54	3	42.95	42.95	8.1	9,945	0.08%
2019/05/23	1	42.50	3	42.60	42.70	-2	9,844	-0.02%
2019/05/22	12	42.92	15	42.56	42.70	-3	9,671	-0.03%
2019/05/21	12	41.35	43	41.57	41.70	-31	9,494	-0.33%
2019/05/20	3	40.67	7	41.19	40.55	-4	9,346	-0.04%
2019/05/17	6	40.60	7	40.71	40.15	-1	9,186	-0.01%
2019/05/16	16	40.78	3	40.78	40.45	13	9,115	0.14%
2019/05/15	21	40.97	44	40.99	41.25	-23	9,035	-0.25%
2019/05/14	9	39.29	10	39.00	39.20	-1	8,733	-0.01%
2019/05/13	9	39.01	11	38.75	38.95	-2	8,592	-0.02%
2019/05/09	2	36.70	0	0.00	36.55	2	8,403	0.02%
2019/05/06	0	0.00	1	37.70	37.40	-1	8,304	-0.01%
2019/05/03	0	0.00	1	37.45	37.50	-1	8,291	-0.01%
2019/05/02	1	37.50	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	1	37.35	37.60	-1	8,309	-0.01%
2019/04/29	0	0.00	4	37.51	37.55	-4	8,304	-0.05%
2019/04/26	0	0.00	2	37.35	37.50	-2	8,352	-0.02%
2019/04/25	1	37.50	1	37.50	37.50	0	8,360	0.00%
2019/04/24	0	0.00	1	37.50	37.50	-1	8,339	-0.01%
2019/04/23	0	0.00	1	37.35	37.25	-1	8,386	-0.01%
2019/04/22	9	37.69	22	38.03	37.55	-13	8,312	-0.16%
2019/04/19	10	37.10	59	37.02	37.00	-49	8,162	-0.60%
2019/04/18	2	36.05	0	0.00	36.00	2	7,989	0.03%
2019/04/16	0	0.00	6.3	35.32	35.60	-6.3	7,872	-0.08%
2019/04/15	0	0.00	4	35.10	35.15	-4	7,838	-0.05%
2019/04/12	0	0.00	1	35.05	35.10	-1	7,876	-0.01%
2019/04/11	2	35.10	0	0.00	35.10	2	7,864	0.03%
2019/04/10	1	35.50	4	35.50	35.60	-3	7,800	-0.04%
2019/04/09	10	35.55	0	0.00	35.70	10	7,859	0.13%
2019/04/08	1	35.70	0	0.00	35.70	1	7,903	0.01%
2019/04/03	2	35.50	13	35.50	35.45	-11	7,876	-0.14%
2019/04/02	0	0.00	3	35.45	35.85	-3	7,927	-0.04%
2019/03/29	3	35.80	0	0.00	36.00	3	7,748	0.04%
2019/03/27	1	35.20	1	35.20	35.20	0	7,763	0.00%
2019/03/26	2	35.25	1	35.20	35.20	1	7,808	0.01%
2019/03/25	2	34.85	10	34.95	34.90	-8	7,861	-0.10%
2019/03/22	0	0.00	41	34.87	35.05	-41	7,862	-0.52%
2019/03/21	0	0.00	2	34.98	35.05	-2	7,814	-0.03%
2019/03/20	12	35.76	26	35.51	35.85	-14	7,682	-0.18%
2019/03/19	5	35.00	1	35.00	35.10	4	7,597	0.05%
2019/03/18	1	34.50	0	0.00	34.95	1	7,669	0.01%
2019/03/15	1	34.95	0	0.00	34.90	1	7,686	0.01%
2019/03/14	1	34.70	1	34.60	34.55	0	7,577	0.00%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/11	5	34.33	0	0.00	34.35	5	7,725	0.06%
2019/03/08	0	0.00	2	34.20	34.35	-2	7,967	-0.03%
2019/03/07	3	34.78	15	34.90	34.75	-12	8,439	-0.14%
2019/03/06	2.2	34.82	50	34.90	35.00	-47.8	8,428	-0.57%
2019/03/05	1	34.30	9	33.69	34.45	-8	8,237	-0.10%
2019/03/04	9.1	33.23	5.1	33.15	33.25	4.1	8,038	0.05%
2019/02/27	2	32.60	12	32.87	33.00	-10	8,031	-0.12%
2019/02/26	10	32.04	15	32.07	32.20	-5	7,790	-0.06%
2019/02/25	0	0.00	6	31.00	31.00	-6	7,650	-0.08%
2019/02/14	0	0.00	22	30.99	31.05	-22	8,407	-0.26%
2019/02/11	0	0.00	4	31.08	30.90	-4	8,344	-0.05%
2019/01/28	2	30.88	2	30.95	30.95	0	8,594	0.00%
2019/01/25	0	0.00	1	30.85	30.85	-1	8,675	-0.01%
2019/01/24	1	30.70	0	0.00	30.90	1	8,783	0.01%
2019/01/23	1	30.80	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	1	30.80	30.90	-1	9,289	-0.01%
2019/01/21	2	30.90	0	0.00	30.95	2	9,736	0.02%
2019/01/18	35	30.79	30	30.88	30.95	5	9,947	0.05%
2019/01/17	37	30.83	30	30.85	30.85	7	10,072	0.07%
2019/01/16	3	30.85	0	0.00	30.90	3	10,165	0.03%
2019/01/15	5	31.23	0	0.00	31.05	5	10,457	0.05%
2019/01/14	3	30.65	8	30.69	30.65	-5	10,422	-0.05%
2019/01/11	17	30.81	0	0.00	30.75	17	10,533	0.16%
2019/01/10	1	30.80	0	0.00	30.85	1	10,842	0.01%
2019/01/09	18	30.78	1	30.80	30.80	17	10,863	0.16%
2019/01/08	1	30.60	0	0.00	30.50	1	10,876	0.01%
2019/01/04	1	30.00	0	0.00	30.40	1	11,084	0.01%
2019/01/03	6	30.05	2	30.10	30.20	4	11,275	0.04%
2019/01/02	10	30.55	0	0.00	30.20	10	11,309	0.09%
2018/12/28	1	30.65	0	0.00	30.55	1	11,396	0.01%
2018/12/25	10	30.10	0	0.00	29.90	10	11,699	0.09%
2018/12/20	2	30.50	22.4	30.60	30.60	-20.4	12,439	-0.16%
2018/12/18	1	31.05	0	0.00	30.70	1	12,853	0.01%
2018/12/14	10	30.80	0	0.00	30.75	10	12,925	0.08%
2018/12/12	0	0.00	1	30.55	30.35	-1	12,868	-0.01%
2018/12/11	25	30.33	3	30.25	30.15	22	12,726	0.17%
2018/12/10	1	30.30	0	0.00	30.15	1	12,583	0.01%
2018/12/07	5	30.60	0	0.00	30.55	5	12,512	0.04%
2018/12/06	1	30.60	2.1	30.74	30.55	-1.1	12,552	-0.01%
2018/12/05	0	0.00	10	30.93	31.00	-10	12,475	-0.08%
2018/12/04	12	31.28	0	0.00	31.35	12	12,369	0.10%
2018/12/03	1	31.45	0	0.00	31.45	1	12,293	0.01%
2018/11/30	13	31.18	11	31.53	30.90	2	12,015	0.02%
2018/11/29	14	30.99	3.2	31.33	30.85	10.8	11,377	0.09%
2018/11/28	2	30.98	1	31.05	31.10	1	11,210	0.01%
2018/11/27	0	0.00	2	30.90	30.85	-2	11,055	-0.02%
2018/11/26	0	0.00	1	31.00	31.20	-1	10,979	-0.01%
2018/11/23	3	31.65	0	0.00	31.85	3	10,832	0.03%
2018/11/22	4	31.68	0	0.00	31.70	4	10,775	0.04%
2018/11/21	1	33.15	2	32.95	32.60	-1	10,602	-0.01%
2018/11/20	1	33.15	16	33.20	33.10	-15	10,498	-0.14%
2018/11/19	2	33.13	3	32.97	32.85	-1	10,461	-0.01%
2018/11/16	5	32.48	1	32.45	32.55	4	10,410	0.04%
2018/11/15	17	31.95	4	32.35	31.90	13	10,355	0.13%
2018/11/13	0	0.00	1	31.30	31.30	-1	10,161	-0.01%
2018/11/12	0.3	31.35	1	31.35	31.35	-0.8	10,092	-0.01%
2018/11/09	2	31.15	16	31.15	31.10	-14	10,032	-0.14%
2018/11/08	26	30.77	11	30.95	30.95	15	10,009	0.15%
2018/11/07	24	31.74	5	31.54	31.15	19	9,901	0.19%
2018/11/06	0	0.00	2	30.45	30.30	-2	9,557	-0.02%
2018/11/05	1	30.45	0	0.00	30.55	1	9,609	0.01%
2018/11/02	1	30.15	2	30.53	30.55	-1	9,579	-0.01%
2018/11/01	2	30.13	2	30.00	30.00	0	9,521	0.00%
2018/10/31	8	30.54	7	30.60	30.70	1	9,368	0.01%
2018/10/30	5	30.73	7	30.90	30.35	-2	9,227	-0.02%
2018/10/29	6	29.72	1	30.90	30.90	5	8,839	0.06%
2018/10/26	2	29.95	0	0.00	29.50	2	8,379	0.02%
2018/10/25	5	28.75	4	29.33	28.85	1	8,182	0.01%
2018/10/24	2	29.13	3	29.32	29.25	-1	8,066	-0.01%
2018/10/23	12	29.44	2	29.23	29.05	10	8,025	0.12%
2018/10/22	11	29.47	5	29.34	29.15	6	7,724	0.08%
2018/10/19	3	29.15	3	29.17	29.05	0	7,663	0.00%
2018/10/18	0	0.00	8	29.21	29.60	-8	7,530	-0.11%
2018/10/16	1	27.90	15	27.85	27.85	-14	7,181	-0.19%
2018/10/15	7	27.56	0	0.00	27.40	7	7,120	0.10%
2018/10/12	1	27.55	0	0.00	28.40	1	7,056	0.01%
2018/10/11	11	27.16	2	27.45	27.05	9	6,948	0.13%
2018/10/09	2	28.58	31	28.55	28.50	-29	6,786	-0.43%
2018/10/08	3	28.52	0	0.00	28.55	3	6,735	0.04%
2018/10/05	0	0.00	38	28.22	28.35	-38	6,666	-0.57%
2018/10/04	1	29.55	4	29.20	28.95	-3	6,444	-0.05%
2018/10/03	1	29.85	5	29.83	29.80	-4	6,320	-0.06%
2018/10/02	9	29.71	8	29.75	29.50	1	6,271	0.02%
2018/10/01	11	30.10	15	30.33	30.25	-4	6,159	-0.06%
2018/09/28	0	0.00	26	29.79	29.90	-26	6,166	-0.42%
2018/09/27	3	28.80	3	28.80	29.00	0	6,027	0.00%
2018/09/25	3	28.05	12	27.91	28.05	-9	5,714	-0.16%
2018/09/21	60	26.85	64	26.88	26.95	-4	5,414	-0.07%
2018/09/20	1	26.40	62	26.46	26.50	-61	5,337	-1.14%
2018/09/17	0	0.00	5	25.70	25.80	-5	5,084	-0.10%
2018/09/10	0	0.00	2	25.30	25.50	-2	4,982	-0.04%
2018/09/03	0	0.00	4	25.75	25.70	-4	4,797	-0.08%
2018/08/31	6	25.60	0	0.00	25.90	6	4,769	0.13%
2018/08/30	3	25.70	2	25.65	25.65	1	4,694	0.02%
2018/08/23	15	25.77	1	26.05	26.10	14	4,819	0.29%
2018/08/22	10	25.90	0	0.00	26.00	10	4,732	0.21%
2018/08/21	6	25.42	1	25.35	25.50	5	4,563	0.11%
2018/08/20	0	0.00	4	25.20	25.20	-4	4,507	-0.09%
2018/08/17	0	0.00	10	25.15	25.15	-10	4,531	-0.22%
2018/08/15	0	0.00	2	25.23	25.20	-2	4,524	-0.04%
2018/08/13	24	25.21	0	0.00	25.10	24	4,479	0.54%
2018/08/10	0	0.00	15	25.10	25.25	-15	4,372	-0.34%
2018/08/08	0	0.00	8	24.97	25.05	-8	4,309	-0.19%
2018/08/02	0	0.00	5	24.65	24.65	-5	4,364	-0.11%
2018/08/01	1	24.65	0	0.00	24.60	1	4,348	0.02%
2018/07/31	1	24.40	4	24.60	24.85	-3	4,281	-0.07%
2018/07/30	3	25.05	9	25.05	25.10	-6	4,176	-0.14%
2018/07/27	0	0.00	12	25.00	25.00	-12	4,077	-0.29%
2018/07/25	0	0.00	8	25.00	25.05	-8	4,044	-0.20%
2018/07/24	0	0.00	0.3	25.05	25.10	-0.3	4,032	-0.01%
2018/07/20	0	0.00	4	25.10	25.15	-4	4,010	-0.10%
2018/07/19	0	0.00	1	25.10	25.05	-1	3,958	-0.03%
2018/07/18	10	25.15	0	0.00	25.10	10	3,933	0.25%
2018/07/16	5	24.50	0	0.00	24.80	5	3,760	0.13%
2018/07/11	0	0.00	3	24.40	24.30	-3	3,710	-0.08%
2018/07/09	0	0.00	0.3	24.30	24.35	-0.3	3,557	-0.01%
2018/07/06	0	0.00	10	24.35	24.30	-10	3,494	-0.29%
2018/07/05	2	24.20	17	24.21	24.30	-15	3,275	-0.46%
2018/07/04	0	0.00	10	24.05	24.05	-10	3,025	-0.33%
2018/06/22	0	0.00	1	23.55	23.50	-1	2,797	-0.04%
2018/06/14	20	23.35	0	0.00	23.30	20	2,694	0.74%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/01	2	23.25	0	0.00	23.55	2	2,739	0.07%
2018/05/30	40	23.53	0	0.00	23.50	40	2,387	1.68%
2018/05/28	0	0.00	4	23.90	23.95	-4	2,352	-0.17%
2018/05/25	0	0.00	15	23.97	23.95	-15	2,352	-0.64%
2018/05/24	0	0.00	5	23.95	23.95	-5	2,299	-0.22%
2018/05/23	0	0.00	1.2	23.76	23.75	-1.2	2,277	-0.05%
2018/05/22	0	0.00	21	23.80	23.70	-21	2,266	-0.93%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/17	0	0.00	2	23.45	23.40	-2	2,309	-0.09%
2018/05/15	0	0.00	5	23.50	23.40	-5	2,352	-0.21%
2018/05/14	0	0.00	2	23.15	23.35	-2	2,391	-0.08%
2018/05/11	0	0.00	6	22.77	22.85	-6	2,335	-0.26%
2018/05/09	0.1	22.45	0	0.00	22.40	0.1	2,295	0.00%
2018/05/08	0.1	22.40	0	0.00	22.35	0.1	2,305	0.00%
2018/04/26	0	0.00	10	22.70	22.50	-10	2,311	-0.43%
2018/04/24	0	0.00	1	22.75	22.55	-1	2,338	-0.04%
2018/04/23	2	22.80	0	0.00	22.70	2	2,366	0.08%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	0	0.00	1	23.10	23.10	-1	2,375	-0.04%
2018/04/18	5	23.05	0	0.00	23.00	5	2,395	0.21%
2018/04/17	0	0.00	4	23.15	23.20	-4	2,387	-0.17%
2018/04/13	0	0.00	4.6	22.87	22.85	-4.6	2,343	-0.20%
2018/04/12	0	0.00	9	22.77	22.85	-9	2,341	-0.38%
2018/04/10	0	0.00	5	22.62	22.55	-5	2,338	-0.21%
2018/04/03	0.1	22.45	0	0.00	22.45	0.1	2,368	0.00%
2018/04/02	4	22.36	2	22.45	22.40	2	2,376	0.08%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0.2	22.60	2	22.50	22.60	-1.8	2,416	-0.07%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/22	0	0.00	20	22.75	22.75	-20	2,341	-0.85%
2018/03/08	1	22.45	0	0.00	22.45	1	2,379	0.04%
2018/03/06	0	0.00	15	22.39	22.25	-15	2,385	-0.63%
2018/02/22	1	22.55	0	0.00	22.70	1	2,508	0.04%
2018/02/21	0.1	22.65	1	22.35	22.65	-0.9	2,568	-0.04%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/09	2	21.55	0	0.00	21.85	2	2,588	0.08%
2018/02/08	7	22.20	0	0.00	22.30	7	2,595	0.27%
2018/02/07	1	22.40	0	0.00	22.35	1	2,598	0.04%
2018/02/06	1	22.25	0	0.00	22.35	1	2,537	0.04%
2018/02/02	1	23.60	1	23.70	23.55	0	2,438	0.00%
2018/01/31	0	0.00	3	23.60	23.85	-3	2,504	-0.12%
2018/01/30	1	23.65	1	23.65	23.65	0	2,499	0.00%
2018/01/25	0	0.00	5	23.85	23.85	-5	2,472	-0.20%
2018/01/19	0	0.00	2	23.85	23.85	-2	2,480	-0.08%
2018/01/17	1	23.80	0	0.00	24.00	1	2,446	0.04%
2018/01/16	1	23.70	0	0.00	23.80	1	2,557	0.04%
2018/01/15	1	23.70	0	0.00	23.80	1	2,548	0.04%
2018/01/11	1	23.70	0	0.00	23.70	1	2,519	0.04%
2018/01/08	1	23.65	0	0.00	23.60	1	2,558	0.04%
2018/01/03	5	23.75	0	0.00	23.70	5	2,689	0.19%