台灣高鐵 (2633)-元大-林森券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

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

立即追蹤
本地時間:13:30

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-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/04/22	2	29.90	2	30.00	29.95	0	3,554	0.00%
2024/04/19	6	29.43	2	29.45	29.30	4	3,489	0.11%
2024/04/18	0.1	29.70	0	0.00	29.60	0.1	3,378	0.00%
2024/04/16	0.1	29.60	0	0.00	29.55	0.1	3,313	0.00%
2024/04/12	0.1	30.05	0	0.00	30.15	0.1	3,206	0.00%
2024/04/09	0.2	30.15	0	0.00	30.10	0.2	3,224	0.01%
2024/04/02	0.1	30.15	2	30.15	30.15	-1.9	3,267	-0.06%
2024/03/28	1	30.20	1	30.20	30.15	0	3,256	0.00%
2024/03/19	0.1	30.00	0	0.00	29.80	0.1	3,187	0.00%
2024/03/18	0	0.00	1	30.15	30.25	-1	3,123	-0.03%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	0	0.00	0.2	30.05	30.15	-0.2	2,907	-0.01%
2024/03/12	0	0.00	2.3	29.98	30.05	-2.3	2,842	-0.08%
2024/03/11	2.1	29.95	0	0.00	29.90	2.1	2,816	0.07%
2024/03/08	2.1	29.90	1	29.80	29.90	1.1	2,815	0.04%
2024/03/07	0	0.00	2	29.80	29.70	-2	2,803	-0.07%
2024/03/06	0	0.00	3	30.00	29.70	-3	2,766	-0.11%
2024/03/05	2	29.73	0.1	29.80	29.70	1.9	2,826	0.07%
2024/03/04	1.2	29.72	2	29.75	29.80	-0.8	2,859	-0.03%
2024/02/29	0	0.00	14	29.92	30.20	-14	2,824	-0.50%
2024/02/27	0	0.00	0.1	29.45	29.50	-0.1	2,689	0.00%
2024/02/22	3.1	29.31	7	29.50	29.35	-3.9	2,713	-0.14%
2024/02/21	1.3	29.54	0	0.00	29.45	1.3	2,677	0.05%
2024/02/20	3.2	29.33	0.2	29.43	29.35	3	2,686	0.11%
2024/02/19	0.1	29.55	0.1	29.50	29.50	0	2,694	0.00%
2024/02/16	3.3	29.32	10	29.35	29.45	-6.7	2,726	-0.25%
2024/02/15	2.4	29.51	10	29.40	29.35	-7.6	2,717	-0.28%
2024/02/05	0	0.00	1	29.75	29.75	-1	2,630	-0.04%
2024/01/31	0.1	29.70	0	0.00	29.55	0.1	2,660	0.00%
2024/01/30	0.1	29.75	0	0.00	29.70	0.1	2,649	0.00%
2024/01/29	0	0.00	1	29.75	29.80	-1	2,681	-0.04%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/23	0.1	29.70	0.1	29.75	29.80	0	2,721	0.00%
2024/01/22	1.2	29.53	0	0.00	29.70	1.2	2,807	0.04%
2024/01/19	2	29.55	0	0.00	29.70	2	2,868	0.07%
2024/01/18	1	29.40	0	0.00	29.35	1	2,973	0.03%
2024/01/17	1.3	29.65	0	0.00	29.30	1.3	2,977	0.04%
2024/01/16	0.1	29.95	1	29.85	29.85	-0.9	2,909	-0.03%
2024/01/15	0	0.00	1	30.10	30.10	-1	2,902	-0.03%
2024/01/11	0.1	30.06	0	0.00	30.05	0.1	2,994	0.00%
2024/01/09	0.2	30.15	0	0.00	30.05	0.2	3,037	0.01%
2024/01/08	0.1	30.20	0	0.00	30.20	0.1	3,053	0.00%
2024/01/05	0	0.00	15	30.00	30.15	-15	3,060	-0.49%
2024/01/04	1	30.30	0	0.00	30.35	1	3,048	0.03%
2024/01/03	1.2	30.46	0	0.00	30.40	1.2	3,105	0.04%
2024/01/02	0.5	30.61	1	30.65	30.80	-0.5	3,088	-0.02%
2023/12/28	5.1	30.55	0	0.00	30.65	5.1	3,101	0.16%
2023/12/27	0	0.00	3	30.50	30.50	-3	3,075	-0.10%
2023/12/26	0	0.00	2	30.35	30.45	-2	3,073	-0.07%
2023/12/25	10	30.35	4	30.15	30.35	6	3,063	0.20%
2023/12/20	0	0.00	1	30.15	30.30	-1	3,053	-0.03%
2023/12/15	0	0.00	0.1	30.40	30.40	-0.1	3,095	0.00%
2023/12/14	0.1	30.35	0	0.00	30.40	0.1	3,068	0.00%
2023/12/13	1	30.40	0	0.00	30.40	1	3,054	0.03%
2023/12/12	3	30.63	0	0.00	30.60	3	3,255	0.09%
2023/12/11	0.1	30.35	2	30.30	30.45	-1.9	3,327	-0.06%
2023/12/08	2	30.25	3	30.20	30.20	-1	3,341	-0.03%
2023/12/07	0.2	30.13	0	0.00	30.15	0.2	3,341	0.00%
2023/12/05	0.1	30.10	0.2	30.10	30.15	-0.1	3,348	0.00%
2023/12/01	10.2	29.95	0	0.00	29.95	10.2	3,340	0.31%
2023/11/28	0.1	30.25	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	2.1	29.93	0	0.00	29.85	2.1	3,346	0.06%
2023/11/20	0	0.00	1	30.25	30.30	-1	3,301	-0.03%
2023/11/15	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2023/11/09	1	29.85	0	0.00	29.85	1	3,244	0.03%
2023/11/07	1	30.10	0	0.00	30.25	1	3,267	0.03%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/25	0	0.00	1	29.55	29.65	-1	3,193	-0.03%
2023/10/23	2	29.53	0	0.00	29.50	2	3,143	0.06%
2023/10/16	0	0.00	0.5	30.25	30.30	-0.5	3,084	-0.02%
2023/10/11	0	0.00	1	30.40	30.30	-1	3,146	-0.03%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/21	2	29.88	0	0.00	29.85	2	3,596	0.06%
2023/09/20	2	30.23	2	30.20	30.15	0	3,577	0.00%
2023/09/19	0	0.00	1	30.30	30.20	-1	3,584	-0.03%
2023/09/18	1	30.80	1	30.60	30.55	0	3,576	0.00%
2023/09/15	2	30.88	1	30.90	30.80	1	3,581	0.03%
2023/09/13	0.3	30.05	2	30.13	30.25	-1.7	3,336	-0.05%
2023/09/11	3	29.83	0	0.00	29.80	3	3,355	0.09%
2023/09/08	1	29.55	0	0.00	29.45	1	3,406	0.03%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/06	0.5	29.70	0	0.00	29.55	0.5	3,467	0.01%
2023/09/05	2.7	29.45	0	0.00	29.75	2.7	3,470	0.08%
2023/09/04	3	29.80	0	0.00	29.80	3	3,419	0.09%
2023/09/01	0.9	29.91	0	0.00	29.95	0.9	3,435	0.03%
2023/08/31	2	29.95	0	0.00	29.75	2	3,461	0.06%
2023/08/28	0.1	29.80	0	0.00	29.50	0.1	3,485	0.00%
2023/08/25	2	29.85	0	0.00	29.85	2	3,678	0.05%
2023/08/21	2	29.50	0	0.00	29.40	2	3,887	0.05%
2023/08/18	1	29.45	0	0.00	29.35	1	3,930	0.03%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/14	4.1	29.27	0	0.00	29.25	4.1	4,345	0.09%
2023/08/11	1	29.85	0	0.00	29.80	1	4,642	0.02%
2023/08/10	3.3	29.71	0	0.00	29.70	3.3	4,863	0.07%
2023/08/07	1.2	29.91	0	0.00	29.90	1.2	5,030	0.02%
2023/08/04	36	29.95	0	0.00	29.80	36	5,035	0.71%
2023/08/02	6	30.08	0	0.00	29.95	6	4,979	0.12%
2023/08/01	0.1	30.50	0	0.00	30.20	0.1	4,914	0.00%
2023/07/31	0	0.00	8	30.18	30.15	-8	4,910	-0.16%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/26	0.1	30.40	0	0.00	30.15	0.1	4,939	0.00%
2023/07/25	0.1	30.20	0	0.00	30.05	0.1	4,970	0.00%
2023/07/24	47	30.10	0	0.00	30.05	47	4,952	0.95%
2023/07/21	2.2	30.39	0	0.00	30.20	2.2	4,954	0.04%
2023/07/20	1	30.55	0	0.00	30.50	1	4,982	0.02%
2023/07/19	1	30.30	0	0.00	30.25	1	4,985	0.02%
2023/07/18	0.1	30.25	0	0.00	30.25	0.1	4,982	0.00%
2023/07/17	0.1	30.25	0	0.00	30.15	0.1	4,948	0.00%
2023/07/14	0.1	30.45	0	0.00	30.25	0.1	4,967	0.00%
2023/07/13	0.2	30.48	0	0.00	30.25	0.2	4,957	0.00%
2023/07/12	5.1	30.91	0	0.00	30.80	5.1	4,956	0.10%
2023/07/11	0.3	31.12	0	0.00	31.20	0.3	4,949	0.01%
2023/07/10	1.1	31.11	0	0.00	31.20	1.1	5,036	0.02%
2023/07/07	5.2	31.06	0	0.00	31.05	5.2	5,016	0.10%
2023/07/06	5.2	31.85	0	0.00	31.55	5.2	4,966	0.10%
2023/07/05	0	0.00	2	32.15	32.15	-2	4,855	-0.04%
2023/07/04	0	0.00	36	32.36	32.25	-36	4,854	-0.74%
2023/06/30	1	32.05	1	32.10	32.15	0	4,865	0.00%
2023/06/29	2	32.20	0	0.00	32.10	2	4,832	0.04%
2023/06/28	0	0.00	1	32.05	32.15	-1	4,837	-0.02%
2023/06/27	1	32.30	0.2	32.30	32.25	0.9	4,796	0.02%
2023/06/21	1	32.60	1	32.50	32.60	0	4,828	0.00%
2023/06/20	0	0.00	1	32.40	32.40	-1	4,859	-0.02%
2023/06/19	0.2	32.40	0	0.00	32.35	0.2	4,868	0.00%
2023/06/16	0	0.00	0.1	32.50	32.45	-0.1	4,855	0.00%
2023/06/15	1.1	32.30	1	32.50	32.50	0.1	4,829	0.00%
2023/06/14	1	32.50	0.5	32.50	32.35	0.5	4,924	0.01%
2023/06/13	0	0.00	6	32.55	32.60	-6	4,904	-0.12%
2023/06/12	2.1	32.46	0.3	32.55	32.50	1.8	4,936	0.04%
2023/06/09	0.2	32.85	1.1	32.79	32.90	-0.9	4,939	-0.02%
2023/06/06	0.2	33.00	0	0.00	33.00	0.2	5,064	0.00%
2023/06/05	0	0.00	1	32.85	32.80	-1	5,112	-0.02%
2023/06/01	1	32.60	0	0.00	32.65	1	5,288	0.02%
2023/05/31	0	0.00	13	32.70	32.55	-13	5,290	-0.25%
2023/05/30	0.1	32.70	0	0.00	32.75	0.1	5,108	0.00%
2023/05/29	3.1	32.37	0	0.00	32.40	3.1	5,129	0.06%
2023/05/26	1.1	32.84	1.5	32.64	32.60	-0.4	5,127	-0.01%
2023/05/24	20.1	33.10	0.2	33.25	33.20	19.9	5,080	0.39%
2023/05/23	5	32.95	4.1	33.00	33.30	1	5,021	0.02%
2023/05/22	2.7	32.88	0	0.00	32.95	2.7	4,966	0.05%
2023/05/19	3.1	32.46	10	32.85	32.60	-6.9	4,902	-0.14%
2023/05/18	8.2	33.18	0	0.00	32.70	8.2	4,814	0.17%
2023/05/17	1.1	33.20	5	32.70	33.30	-3.9	4,601	-0.09%
2023/05/16	12.1	32.31	67	32.17	32.25	-54.9	4,258	-1.29%
2023/05/15	1	31.45	15	31.62	31.80	-14	4,032	-0.35%
2023/05/11	8	30.90	1	31.05	30.75	7	3,818	0.18%
2023/05/10	0	0.00	0.2	30.90	30.95	-0.2	3,817	0.00%
2023/05/09	0.2	31.05	0	0.00	31.15	0.2	3,819	0.00%
2023/05/05	2	31.05	0	0.00	31.00	2	3,838	0.05%
2023/05/02	0	0.00	3	31.10	31.20	-3	3,976	-0.08%
2023/04/26	1	30.75	0	0.00	30.85	1	4,057	0.02%
2023/04/24	1.1	30.90	1	31.00	30.95	0.1	4,096	0.00%
2023/04/18	0.1	31.20	1.1	31.06	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	2.1	31.15	31.15	-2.1	4,101	-0.05%
2023/04/13	0.1	30.90	14	30.84	30.90	-14	4,011	-0.35%
2023/04/11	0.1	30.35	0	0.00	30.40	0.1	3,856	0.00%
2023/04/10	0	0.00	1	30.20	30.15	-1	3,798	-0.03%
2023/04/06	0.1	30.30	4	30.21	30.20	-3.9	3,799	-0.10%
2023/03/31	0	0.00	3	30.25	30.25	-3	3,790	-0.08%
2023/03/23	3	29.90	0	0.00	30.00	3	4,014	0.07%
2023/03/21	2	29.65	0	0.00	29.60	2	4,074	0.05%
2023/03/20	1	29.60	0	0.00	29.50	1	4,093	0.02%
2023/03/16	1	29.15	0	0.00	29.20	1	4,021	0.02%
2023/03/15	1	29.45	1	29.50	29.50	0	4,017	0.00%
2023/03/14	1	29.70	5	29.55	29.60	-4	3,989	-0.10%
2023/03/13	1	29.75	1	29.90	29.95	0	3,978	0.00%
2023/03/10	0	0.00	6.3	29.87	29.90	-6.3	3,968	-0.16%
2023/03/09	0	0.00	1	30.45	30.35	-1	3,903	-0.03%
2023/03/08	0	0.00	3	30.47	30.50	-3	3,970	-0.08%
2023/03/06	1.3	29.99	8	29.93	30.05	-6.7	3,871	-0.17%
2023/03/01	0	0.00	5	29.35	29.30	-5	3,740	-0.13%
2023/02/24	2.2	29.35	0	0.00	29.40	2.2	3,679	0.06%
2023/02/23	0	0.00	3	29.25	29.25	-3	3,633	-0.08%
2023/02/22	0	0.00	2	29.05	29.20	-2	3,596	-0.06%
2023/02/21	2	29.25	0	0.00	29.25	2	3,602	0.06%
2023/02/20	4.2	29.11	0	0.00	29.30	4.2	3,659	0.11%
2023/02/17	0	0.00	1	29.05	29.05	-1	3,672	-0.03%
2023/02/13	1	28.90	0	0.00	28.95	1	3,800	0.03%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/09	0	0.00	1	29.00	28.90	-1	3,801	-0.03%
2023/02/08	0	0.00	0	29.00	28.95	0	3,795	0.00%
2023/02/07	5	29.03	0	0.00	28.90	5	3,793	0.13%
2023/02/06	13	29.32	0	0.00	29.10	13	3,752	0.35%
2023/02/02	4	29.28	2	29.35	29.20	2	3,717	0.05%
2023/02/01	1	29.25	1	29.35	29.35	0	3,665	0.00%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	0	0.00	4	29.13	29.20	-4	3,560	-0.11%
2023/01/17	1	29.10	0	0.00	29.10	1	3,464	0.03%
2023/01/13	3	28.70	0	0.00	28.80	3	3,434	0.09%
2023/01/09	0	0.00	0.1	29.20	29.20	-0.1	3,422	0.00%
2023/01/06	0	0.00	5.1	29.05	29.00	-5.1	3,411	-0.15%
2023/01/03	0	0.00	57	28.72	28.80	-57	3,430	-1.66%
2022/12/28	0	0.00	2	28.90	28.95	-2	3,455	-0.06%
2022/12/23	5	28.70	0	0.00	28.75	5	3,557	0.14%
2022/12/21	0	0.00	1	28.75	28.75	-1	3,619	-0.03%
2022/12/20	0	0.00	3	28.95	28.70	-3	3,599	-0.08%
2022/12/19	1	28.95	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	1	29.00	29.45	-1	3,553	-0.03%
2022/12/15	0.1	29.10	0	0.00	29.15	0.1	3,477	0.00%
2022/12/13	2	28.35	0	0.00	28.45	2	3,325	0.06%
2022/12/12	1	28.40	0	0.00	28.60	1	3,296	0.03%
2022/12/08	2.1	28.15	0	0.00	28.30	2.1	3,376	0.06%
2022/12/05	0	0.00	3	28.78	28.65	-3	3,377	-0.09%
2022/12/02	2	28.60	0	0.00	28.60	2	3,343	0.06%
2022/11/29	1	28.20	0	0.00	28.40	1	3,165	0.03%
2022/11/23	0	0.00	0.2	28.00	28.00	-0.2	3,102	0.00%
2022/11/22	0.1	27.99	0	0.00	27.95	0.1	3,121	0.00%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/17	0	0.00	2	28.15	28.25	-2	3,106	-0.06%
2022/11/16	2	28.25	0	0.00	28.20	2	3,105	0.06%
2022/11/14	3	28.30	2	28.60	28.60	1	3,029	0.03%
2022/11/11	0	28.10	0	0.00	28.20	0	2,955	0.00%
2022/11/10	1	27.90	0	0.00	27.90	1	2,901	0.03%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/10/31	1	27.90	0	0.00	28.10	1	2,932	0.03%
2022/10/24	1	27.50	0	0.00	27.40	1	2,985	0.03%
2022/10/20	1	27.25	0	0.00	27.40	1	2,974	0.03%
2022/10/17	0.2	27.50	0	0.00	27.35	0.2	2,884	0.01%
2022/10/13	13	27.60	0	0.00	27.60	13	2,913	0.45%
2022/10/11	0	28.40	0	0.00	28.40	0	2,957	0.00%
2022/09/30	1	28.35	10	28.40	28.50	-9	3,311	-0.27%
2022/09/28	0	28.00	0	0.00	28.00	0	3,310	0.00%
2022/09/27	3	28.43	12	28.37	28.50	-9	3,299	-0.27%
2022/09/26	1	27.85	0	0.00	27.90	1	3,288	0.03%
2022/09/22	0	28.65	0	0.00	28.50	0	3,303	0.00%
2022/09/21	2	28.95	0	0.00	28.80	2	3,324	0.06%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	1	29.20	0	0.00	29.20	1	3,195	0.03%
2022/09/07	1	28.25	3	28.40	28.45	-2	3,213	-0.06%
2022/09/05	0	0.00	4	28.59	28.40	-4	3,210	-0.12%
2022/09/02	1	28.70	0	0.00	28.50	1	3,238	0.03%
2022/09/01	0	28.70	2	28.70	28.70	-2	3,230	-0.06%
2022/08/29	0	0.00	5	28.50	28.55	-5	3,227	-0.15%
2022/08/25	2	28.80	0	0.00	28.75	2	3,218	0.06%
2022/08/23	0	0.00	1	28.90	28.95	-1	3,427	-0.03%
2022/08/19	0.1	28.90	10	29.00	29.20	-9.9	3,485	-0.28%
2022/08/18	0	0.00	1	29.05	29.05	-1	3,502	-0.03%
2022/08/16	0	0.00	25	28.90	28.95	-25	3,534	-0.71%
2022/08/12	0	0.00	2	28.78	28.85	-2	3,616	-0.06%
2022/08/05	0	0.00	10	28.90	28.90	-10	3,775	-0.26%
2022/08/02	0	29.10	0	0.00	28.95	0	3,908	0.00%
2022/08/01	1	28.95	4	29.00	29.00	-3	3,926	-0.08%
2022/07/28	1	29.00	0	0.00	29.15	1	3,950	0.03%
2022/07/27	2	29.20	0	0.00	29.25	2	3,948	0.05%
2022/07/25	0	29.30	0	0.00	29.30	0	3,988	0.00%
2022/07/20	0	0.00	3	29.12	29.00	-3	4,029	-0.07%
2022/07/19	0.1	29.58	0	0.00	29.35	0.1	4,022	0.00%
2022/07/18	2.1	29.21	20	29.40	29.45	-18	3,999	-0.45%
2022/07/15	0	0.00	29.3	29.40	29.30	-29.3	3,957	-0.74%
2022/07/14	0.1	29.50	8	29.46	29.30	-8	3,930	-0.20%
2022/07/12	1	28.30	1	28.65	28.65	0	3,668	0.00%
2022/07/11	2	28.55	0.3	28.45	28.55	1.7	3,618	0.05%
2022/07/08	10	28.50	2	28.63	28.60	8	3,620	0.22%
2022/07/07	0	0.00	1	27.80	28.10	-1	3,567	-0.03%
2022/07/06	1	27.70	3	27.70	27.65	-2	3,530	-0.06%
2022/07/05	5	27.80	0	0.00	28.05	5	3,515	0.14%
2022/07/01	0.2	27.80	0	0.00	27.55	0.2	3,549	0.01%
2022/06/30	2	28.05	1	28.45	28.05	1	3,563	0.03%
2022/06/29	0	0.00	8	28.28	28.45	-8	3,525	-0.23%
2022/06/27	8	28.15	4	28.33	28.15	4	3,517	0.11%
2022/06/24	0	0.00	3	28.00	28.15	-3	3,491	-0.09%
2022/06/23	2	27.45	0	0.00	27.50	2	3,434	0.06%
2022/06/21	0	0.00	3	27.50	27.70	-3	3,424	-0.09%
2022/06/20	3	27.38	1	27.50	27.35	2	3,416	0.06%
2022/06/17	4	27.39	1	27.75	27.75	3	3,406	0.09%
2022/06/14	2	27.38	0	0.00	27.50	2	3,504	0.06%
2022/06/13	2	27.55	0	0.00	27.50	2	3,501	0.06%
2022/06/09	2	27.78	0	0.00	27.95	2	3,488	0.06%
2022/06/07	1	27.90	1	28.05	27.90	0	3,443	0.00%
2022/06/01	1	27.80	0	0.00	27.80	1	3,619	0.03%
2022/05/30	0	0.00	6	28.35	28.25	-6	3,484	-0.17%
2022/05/26	2	27.85	0	0.00	27.75	2	3,500	0.06%
2022/05/24	4	27.80	0	0.00	27.75	4	3,611	0.11%
2022/05/23	0	0.00	2	28.20	28.15	-2	3,614	-0.06%
2022/05/20	0	0.00	1	27.60	27.85	-1	3,594	-0.03%
2022/05/17	2	27.25	0	0.00	27.15	2	3,719	0.05%
2022/05/12	5.1	26.51	0	0.00	26.30	5.1	3,646	0.14%
2022/05/11	3	27.03	0	0.00	26.95	3	3,534	0.08%
2022/05/10	2	27.15	2	27.08	27.15	0	3,508	0.00%
2022/05/09	3	27.45	0	0.00	27.25	3	3,507	0.09%
2022/05/06	5	27.71	0	0.00	27.70	5	3,499	0.14%
2022/05/05	0.1	28.05	0	0.00	28.00	0.1	3,529	0.00%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/05/03	0	0.00	2	27.90	27.85	-2	3,652	-0.05%
2022/04/29	1.1	27.96	2	28.05	28.00	-0.9	3,684	-0.02%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	3	28.03	0	0.00	28.00	3	3,740	0.08%
2022/04/25	5	28.20	0	0.00	28.20	5	3,857	0.13%
2022/04/21	1	28.45	0	0.00	28.45	1	3,843	0.03%
2022/04/20	2	28.35	0	0.00	28.55	2	3,846	0.05%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/12	2.1	28.23	0	0.00	28.35	2.1	3,810	0.05%
2022/04/11	3	28.27	0	0.00	28.30	3	3,797	0.08%
2022/04/08	8	28.40	0	0.00	28.40	8	3,767	0.21%
2022/04/07	2	28.50	0	0.00	28.45	2	3,739	0.05%
2022/04/06	0	0.00	3	28.65	28.70	-3	3,716	-0.08%
2022/03/30	1	29.10	0	0.00	29.10	1	3,725	0.03%
2022/03/28	0.1	28.75	0	0.00	28.75	0.1	3,699	0.00%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/21	3	29.00	3	29.10	29.10	0	3,894	0.00%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/17	2	28.80	2.2	28.94	28.90	-0.2	3,868	0.00%
2022/03/11	2.2	28.42	0	0.00	28.40	2.2	3,919	0.05%
2022/03/08	4	28.21	0	0.00	28.05	4	4,013	0.10%
2022/03/07	5.1	28.54	5	28.65	28.50	0.1	3,964	0.00%
2022/03/02	0	0.00	5	29.40	29.55	-5	4,289	-0.12%
2022/02/24	0	0.00	18	29.20	29.00	-18	4,470	-0.40%
2022/02/22	1	29.15	0	0.00	29.20	1	4,574	0.02%
2022/02/17	0	0.00	10	29.23	29.50	-10	4,710	-0.21%
2022/02/16	1	29.10	0	0.00	29.05	1	4,603	0.02%
2022/02/14	10	28.85	0	0.00	29.00	10	4,605	0.22%
2022/02/09	0.1	28.75	0	0.00	29.15	0.1	4,741	0.00%
2022/02/08	1	28.65	1	28.75	28.60	0	4,712	0.00%
2022/02/07	1.1	28.17	0	0.00	28.40	1.1	4,703	0.02%
2022/01/25	35.1	28.12	0	0.00	28.15	35.1	4,681	0.75%
2022/01/21	43.1	28.52	0	0.00	28.55	43.1	4,594	0.94%
2022/01/20	8	28.77	0	0.00	28.85	8	4,513	0.18%
2022/01/19	4	28.83	2	29.05	28.80	2	4,486	0.04%
2022/01/18	1	29.00	1	29.15	29.15	0	4,364	0.00%
2022/01/17	2	29.05	0	0.00	29.10	2	4,323	0.05%
2022/01/11	1	29.20	0	0.00	29.35	1	4,340	0.02%
2022/01/05	0	29.42	0	0.00	29.30	0	4,417	0.00%
2021/12/29	0	0.00	1	29.70	29.60	-1	4,509	-0.02%
2021/12/28	1	29.60	0	0.00	29.60	1	4,531	0.02%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	0	0.00	1	29.35	29.35	-1	4,633	-0.02%
2021/12/17	1	29.25	0	0.00	29.15	1	4,654	0.02%
2021/12/13	6	29.54	0	0.00	29.50	6	4,694	0.13%
2021/12/10	0	29.80	0	0.00	29.75	0	4,656	0.00%
2021/12/07	2	29.48	0	0.00	29.65	2	4,572	0.04%
2021/12/06	2	29.55	2	29.50	29.55	0	4,555	0.00%
2021/12/01	0	0.00	5	29.65	29.90	-5	4,464	-0.11%
2021/11/30	3	29.87	2	30.10	29.65	1	4,428	0.02%
2021/11/29	3	29.57	2	29.53	29.50	1	4,170	0.02%
2021/11/26	9	30.11	2	30.15	30.05	7	4,078	0.17%
2021/11/25	10	30.40	104	30.47	30.60	-94	3,994	-2.35%	大賣/
2021/11/24	2	29.88	4	29.89	29.95	-2	3,739	-0.05%
2021/11/23	0	0.00	1	29.65	29.60	-1	3,665	-0.03%
2021/11/22	3	29.50	0	0.00	29.70	3	3,635	0.08%
2021/11/19	10	29.55	2	29.45	29.40	8	3,579	0.22%
2021/11/12	0	0.00	1	29.20	29.20	-1	3,471	-0.03%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/10	19	29.23	0	0.00	29.25	19	3,582	0.53%
2021/11/08	20	29.05	0	0.00	29.15	20	3,517	0.57%
2021/11/05	0	0.00	1	28.95	29.05	-1	3,502	-0.03%
2021/11/04	5	29.00	2	29.05	29.00	3	3,519	0.09%
2021/11/03	1	29.05	0	0.00	29.00	1	3,500	0.03%
2021/11/01	12	29.00	44	29.01	29.00	-32	3,435	-0.93%
2021/10/28	10	29.00	0	0.00	29.05	10	3,380	0.30%
2021/10/25	1.1	29.25	0	0.00	29.25	1.1	3,393	0.03%
2021/10/22	1.1	29.30	0	0.00	29.30	1.1	3,456	0.03%
2021/10/21	0.2	29.45	0	0.00	29.35	0.2	3,498	0.01%
2021/10/20	45	29.40	0	0.00	29.35	45	3,562	1.26%
2021/10/18	0.2	29.60	0	0.00	29.30	0.2	3,686	0.01%
2021/10/15	0	0.00	1	29.35	29.35	-1	3,676	-0.03%
2021/10/14	0.5	29.06	0	0.00	28.85	0.5	3,685	0.01%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	1	28.80	0	0.00	28.85	1	3,718	0.03%
2021/10/08	10	29.10	0	0.00	29.10	10	3,685	0.27%
2021/10/06	2	28.95	0	0.00	28.85	2	3,682	0.05%
2021/10/04	10	29.20	0	0.00	29.00	10	3,646	0.27%
2021/09/30	1	29.55	0	0.00	29.60	1	3,587	0.03%
2021/09/27	0	0.00	4.3	29.90	29.85	-4.3	3,621	-0.12%
2021/09/24	0	0.00	2	29.85	29.95	-2	3,633	-0.06%
2021/09/23	0	0.00	3	29.60	29.85	-3	3,657	-0.08%
2021/09/22	2	29.13	0	0.00	29.35	2	3,673	0.05%
2021/09/17	2	29.20	0	0.00	29.20	2	3,572	0.06%
2021/09/14	0	0.00	5	29.95	29.90	-5	3,537	-0.14%
2021/09/10	1	29.65	0	0.00	29.75	1	3,691	0.03%
2021/09/09	0.3	29.60	0	0.00	29.40	0.3	3,982	0.01%
2021/09/07	1	29.65	1	29.65	29.75	0	4,009	0.00%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	4.2	30.06	30.20	-4.2	4,111	-0.10%
2021/08/30	0	0.00	1	29.85	30.00	-1	4,102	-0.02%
2021/08/27	0	0.00	1	29.85	29.90	-1	4,114	-0.02%
2021/08/26	1	29.65	1	29.70	29.90	0	4,147	0.00%
2021/08/25	2	29.90	0	0.00	30.00	2	4,210	0.05%
2021/08/23	2	29.45	0	0.00	29.40	2	4,287	0.05%
2021/08/20	0	0.00	2	28.85	28.80	-2	4,336	-0.05%
2021/08/19	6	28.86	0	0.00	29.05	6	4,446	0.13%
2021/08/18	0	0.00	2	28.90	29.30	-2	4,412	-0.05%
2021/08/17	2.1	29.01	0	0.00	29.10	2.1	4,386	0.05%
2021/08/16	2	29.13	0	0.00	29.10	2	4,374	0.05%
2021/08/13	1	30.00	1.2	29.92	30.00	-0.2	4,365	0.00%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	0	0.00	2	30.15	29.95	-2	4,420	-0.05%
2021/08/10	0	0.00	1	30.20	29.95	-1	4,522	-0.02%
2021/08/09	2	29.98	0	0.00	30.10	2	4,708	0.04%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/08/05	0	0.00	1	30.25	30.45	-1	4,968	-0.02%
2021/08/03	0	0.00	3	30.30	30.40	-3	5,437	-0.06%
2021/08/02	2	30.10	0	0.00	30.35	2	5,501	0.04%
2021/07/28	2.1	29.85	0	0.00	29.90	2.1	5,600	0.04%
2021/07/26	1.1	30.44	0	0.00	30.55	1.1	5,761	0.02%
2021/07/23	0	0.00	7	30.81	30.90	-7	5,757	-0.12%
2021/07/21	1.1	29.76	1	29.85	29.85	0.1	5,693	0.00%
2021/07/20	8	29.90	1	30.05	29.95	7	5,753	0.12%
2021/07/19	0.5	30.20	5	30.00	30.15	-4.5	5,792	-0.08%
2021/07/16	1	29.95	3	29.92	29.90	-2	5,893	-0.03%
2021/07/14	2	29.68	0	0.00	29.70	2	6,122	0.03%
2021/07/13	2	29.75	0	0.00	29.80	2	6,243	0.03%
2021/07/12	2.1	29.70	1	29.95	29.70	1.1	6,279	0.02%
2021/07/09	102	29.80	1	29.65	29.85	101	6,341	1.59%	大買/鉅額交易
2021/07/08	1	29.90	0	0.00	29.95	1	6,355	0.02%
2021/07/07	2	29.90	0	0.00	29.90	2	6,382	0.03%
2021/07/06	0	0.00	10	30.10	29.95	-10	6,432	-0.16%
2021/07/02	1	29.75	0	0.00	29.80	1	6,506	0.02%
2021/07/01	1	29.80	5	29.80	29.90	-4	6,520	-0.06%
2021/06/30	0	0.00	250	29.83	29.90	-250	6,573	-3.80%	大賣/鉅額交易
2021/06/29	5.1	29.78	1	29.75	30.00	4.1	6,648	0.06%
2021/06/28	0.1	29.85	1	29.80	30.05	-0.9	6,745	-0.01%
2021/06/25	2	29.95	0	0.00	30.05	2	6,797	0.03%
2021/06/24	1	29.90	0	0.00	29.95	1	6,815	0.01%
2021/06/23	1	29.80	0	0.00	30.00	1	6,835	0.01%
2021/06/22	10	29.70	1.1	30.00	29.70	8.9	6,812	0.13%
2021/06/21	3	29.50	0	0.00	29.45	3	6,801	0.04%
2021/06/18	2.1	29.01	1	29.35	29.00	1.1	6,780	0.02%
2021/06/17	1.1	29.27	0	0.00	29.40	1.1	6,589	0.02%
2021/06/16	1.1	29.80	0	0.00	29.55	1.1	6,722	0.02%
2021/06/15	0	0.00	2	29.80	29.75	-2	6,819	-0.03%
2021/06/11	50	29.60	1	29.75	29.65	49	6,886	0.71%
2021/06/08	0	0.00	1	29.15	29.15	-1	6,975	-0.01%
2021/06/07	0.1	29.35	0	0.00	29.20	0.1	6,996	0.00%
2021/06/03	1	30.20	0	0.00	30.15	1	7,030	0.01%
2021/06/02	52.5	29.90	6	30.18	30.20	46.5	7,036	0.66%
2021/06/01	0	0.00	2	29.90	29.95	-2	7,048	-0.03%
2021/05/31	0.1	29.00	1	28.90	29.45	-0.9	7,120	-0.01%
2021/05/28	6	28.95	0	0.00	28.90	6	7,173	0.08%
2021/05/27	1	28.05	0	0.00	29.25	1	7,192	0.01%
2021/05/26	7	28.18	2	28.25	28.25	5	7,304	0.07%
2021/05/25	51.2	28.40	0	0.00	28.30	51.2	7,453	0.69%
2021/05/24	1	28.00	0	0.00	28.10	1	7,517	0.01%
2021/05/21	2	28.00	0	0.00	28.10	2	7,633	0.03%
2021/05/20	0	28.20	0	0.00	28.15	0	7,651	0.00%
2021/05/19	2	28.50	1	28.30	28.50	1	7,659	0.01%
2021/05/18	5	27.40	0	0.00	27.85	5	7,698	0.06%
2021/05/17	7.1	27.47	27	27.52	27.00	-19.9	7,688	-0.26%
2021/05/14	0	0.00	6	28.63	28.85	-6	7,554	-0.08%
2021/05/13	8.1	28.00	5	28.14	28.30	3.1	7,532	0.04%
2021/05/12	18.1	28.93	0	0.00	28.65	18.1	7,417	0.24%
2021/05/07	1	30.95	0	0.00	31.00	1	7,155	0.01%
2021/05/06	51.1	30.35	1	30.45	30.60	50.1	7,185	0.70%
2021/05/05	1	30.30	0	0.00	30.55	1	7,199	0.01%
2021/05/04	2	30.40	12	30.51	30.35	-10	7,239	-0.14%
2021/05/03	8.1	30.84	10	30.90	30.75	-1.9	7,182	-0.03%
2021/04/29	31	31.25	2	31.35	31.45	29	7,163	0.40%
2021/04/28	21	31.33	0	0.00	31.40	21	7,180	0.29%
2021/04/27	2	31.28	0	0.00	31.35	2	7,400	0.03%
2021/04/26	1.4	31.15	6	31.08	31.35	-4.6	7,451	-0.06%
2021/04/22	1	31.45	0	0.00	31.25	1	7,521	0.01%
2021/04/21	10	31.40	10	31.40	31.35	0	7,460	0.00%
2021/04/20	7	31.50	8.2	31.45	31.55	-1.2	7,485	-0.02%
2021/04/19	1.1	30.92	0	0.00	31.25	1.1	7,449	0.01%
2021/04/14	2	30.65	0	0.00	30.65	2	7,534	0.03%
2021/04/13	3.1	30.72	0	0.00	30.70	3.1	7,633	0.04%
2021/04/12	1	30.75	2	30.70	30.85	-1	7,651	-0.01%
2021/04/09	0	0.00	3.2	30.87	30.90	-3.2	7,706	-0.04%
2021/04/08	1	30.95	39	30.88	31.00	-38	7,763	-0.49%
2021/04/07	1.5	30.92	3	30.87	31.00	-1.5	7,769	-0.02%
2021/04/06	8.1	31.06	1	31.35	30.85	7.1	7,797	0.09%
2021/04/01	6	31.18	4	31.04	31.10	2	7,933	0.03%
2021/03/31	1	31.30	2	31.35	31.45	-1	7,876	-0.01%
2021/03/30	5	30.92	0	0.00	31.00	5	7,810	0.06%
2021/03/29	0	0.00	10	30.75	30.85	-10	7,880	-0.13%
2021/03/26	2	30.58	0	0.00	30.50	2	7,962	0.03%
2021/03/25	4	30.55	1	30.50	30.60	3	8,025	0.04%
2021/03/23	0	0.00	2	30.60	30.55	-2	8,033	-0.02%
2021/03/22	3	30.75	0	0.00	30.75	3	8,075	0.04%
2021/03/19	2	30.48	1	30.50	31.20	1	8,107	0.01%
2021/03/18	5	30.85	0	0.00	30.80	5	8,015	0.06%
2021/03/16	0	0.00	2	30.65	30.65	-2	8,002	-0.02%
2021/03/15	0	0.00	1	30.70	30.70	-1	8,046	-0.01%
2021/03/12	1	30.80	0	0.00	30.80	1	8,125	0.01%
2021/03/11	3	30.83	0	0.00	30.85	3	8,197	0.04%
2021/03/10	1	30.80	0	0.00	30.75	1	8,288	0.01%
2021/03/09	0	0.00	1	30.80	30.75	-1	8,363	-0.01%
2021/03/08	1	30.80	0	0.00	30.55	1	8,385	0.01%
2021/03/05	0	0.00	2	30.55	30.60	-2	8,433	-0.02%
2021/03/04	1	30.55	1	30.50	30.40	0	8,620	0.00%
2021/03/03	0	0.00	1	30.90	31.00	-1	8,552	-0.01%
2021/03/02	0	0.00	3	30.57	30.50	-3	8,487	-0.04%
2021/02/26	2	30.63	7	30.65	30.15	-5	8,495	-0.06%
2021/02/24	13	30.82	3.8	30.69	30.65	9.2	8,213	0.11%
2021/02/23	4.2	30.61	0	0.00	30.70	4.2	8,214	0.05%
2021/02/22	4	30.06	0	0.00	30.05	4	8,151	0.05%
2021/02/19	10	29.65	0	0.00	30.00	10	8,149	0.12%
2021/02/18	2	30.05	2	29.93	29.85	0	8,177	0.00%
2021/02/17	6	29.59	3	29.73	29.80	3	8,166	0.04%
2021/02/05	10	29.25	1	29.40	29.40	9	8,095	0.11%
2021/02/04	2	29.05	0	0.00	29.20	2	8,069	0.02%
2021/02/02	0	0.00	1	29.00	29.15	-1	8,300	-0.01%
2021/01/29	10	29.05	0	0.00	28.90	10	8,297	0.12%
2021/01/28	1	29.10	0	0.00	29.05	1	8,163	0.01%
2021/01/27	13	29.48	0	0.00	29.25	13	8,114	0.16%
2021/01/26	1	29.15	3	29.05	29.20	-2	8,064	-0.02%
2021/01/25	1	28.95	1	29.05	29.20	0	7,998	0.00%
2021/01/22	6	29.08	2	29.05	29.15	4	7,970	0.05%
2021/01/21	4	29.33	5	29.05	29.10	-1	7,896	-0.01%
2021/01/20	9	29.46	3	29.33	29.05	6	7,834	0.08%
2021/01/19	2	29.90	0	0.00	30.00	2	7,606	0.03%
2021/01/18	7	30.00	3.2	30.13	30.05	3.8	7,515	0.05%
2021/01/15	1	30.30	1	30.45	30.30	0	7,417	0.00%
2021/01/13	1	30.50	0	0.00	30.50	1	7,286	0.01%
2021/01/11	0	0.00	6	30.65	30.70	-6	7,046	-0.09%
2021/01/08	1	30.50	0	0.00	30.70	1	6,961	0.01%
2021/01/07	2	30.70	0	0.00	30.75	2	6,847	0.03%
2021/01/05	0	0.00	3	30.80	30.75	-3	6,625	-0.05%
2021/01/04	4	31.14	18	31.11	31.10	-14	6,574	-0.21%
2020/12/31	3	31.57	4	31.70	31.70	-1	6,471	-0.02%
2020/12/30	3	31.25	0	0.00	31.40	3	6,357	0.05%
2020/12/29	1	31.25	5	31.33	31.30	-4	6,295	-0.06%
2020/12/28	2	31.30	4	31.38	31.30	-2	6,252	-0.03%
2020/12/25	4	30.80	0	0.00	30.90	4	6,079	0.07%
2020/12/24	16	30.60	0	0.00	30.75	16	6,060	0.26%
2020/12/23	1	30.30	0	0.00	30.55	1	6,010	0.02%
2020/12/22	2	30.85	0	0.00	30.50	2	5,905	0.03%
2020/12/17	0	0.00	1	30.65	30.70	-1	5,766	-0.02%
2020/12/16	2	30.70	0	0.00	30.70	2	5,759	0.03%
2020/12/15	6	30.54	0	0.00	30.40	6	5,726	0.10%
2020/12/14	3	30.87	3	30.95	30.80	0	5,622	0.00%
2020/12/11	0	0.00	4	30.75	30.75	-4	5,561	-0.07%
2020/12/10	7	30.83	3	30.80	30.80	4	5,481	0.07%
2020/12/09	3	30.88	1	30.85	30.85	2	5,395	0.04%
2020/12/08	6	31.00	0	0.00	30.95	6	5,338	0.11%
2020/12/07	4	31.45	0	0.00	31.25	4	5,214	0.08%
2020/12/04	2	31.55	2	31.70	31.60	0	5,173	0.00%
2020/12/02	6	31.04	0	0.00	31.05	6	4,954	0.12%
2020/11/30	13	31.18	0	0.00	31.45	13	4,828	0.27%
2020/11/27	3	31.22	0	0.00	31.25	3	4,585	0.07%
2020/11/26	1	31.25	4	31.15	31.20	-3	4,538	-0.07%
2020/11/25	0	0.00	3	31.52	31.30	-3	4,576	-0.07%
2020/11/24	0	0.00	10.5	31.35	31.35	-10.5	4,495	-0.23%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/19	0	0.00	1	31.65	31.45	-1	4,340	-0.02%
2020/11/17	2	31.55	0	0.00	31.55	2	4,224	0.05%
2020/11/16	0	0.00	3	31.55	31.65	-3	4,265	-0.07%
2020/11/13	2	31.23	0	0.00	31.30	2	4,215	0.05%
2020/11/12	2	31.40	0	0.00	31.45	2	4,230	0.05%
2020/11/11	4	31.61	1	31.45	31.70	3	4,260	0.07%
2020/11/10	0	0.00	9	31.79	31.60	-9	4,349	-0.21%
2020/11/09	0.5	30.75	0	0.00	30.80	0.5	4,129	0.01%
2020/11/05	1	30.55	0	0.00	30.20	1	4,152	0.02%
2020/11/02	2	30.20	0	0.00	30.25	2	4,339	0.05%
2020/10/29	0	0.00	1	30.25	30.25	-1	4,404	-0.02%
2020/10/23	0	0.00	3	30.50	30.50	-3	4,647	-0.06%
2020/10/22	2	30.53	0	0.00	30.60	2	4,706	0.04%
2020/10/19	2	30.65	1	30.70	30.70	1	4,760	0.02%
2020/10/16	1	30.85	0	0.00	30.65	1	4,774	0.02%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/08	0	0.00	1	31.20	31.25	-1	4,958	-0.02%
2020/09/30	0	0.00	1	31.65	31.65	-1	5,360	-0.02%
2020/09/29	7	31.47	0	0.00	31.40	7	5,471	0.13%
2020/09/28	2	31.30	1	31.40	31.35	1	5,586	0.02%
2020/09/25	10	30.60	0	0.00	30.75	10	5,650	0.18%
2020/09/24	12	30.56	0	0.00	30.35	12	5,649	0.21%
2020/09/22	2	31.68	0	0.00	31.60	2	5,664	0.04%
2020/09/21	2	32.15	0	0.00	31.90	2	5,691	0.04%
2020/09/18	4	31.78	0	0.00	32.00	4	5,704	0.07%
2020/09/17	2	32.03	0	0.00	32.00	2	5,739	0.03%
2020/09/15	2	32.18	0	0.00	32.15	2	5,947	0.03%
2020/09/14	1	31.90	0	0.00	32.05	1	6,119	0.02%
2020/09/11	3	31.90	0	0.00	31.95	3	6,242	0.05%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	5	31.90	0	0.00	32.15	5	6,405	0.08%
2020/09/08	1	32.40	1	32.55	32.40	0	6,434	0.00%
2020/09/07	0	0.00	10	32.44	32.40	-10	6,545	-0.15%
2020/09/02	11	32.48	0	0.00	32.45	11	6,747	0.16%
2020/09/01	6	32.35	1	32.35	32.35	5	6,902	0.07%
2020/08/31	16	32.73	6	32.65	32.50	10	6,974	0.14%
2020/08/28	2	32.53	0	0.00	32.60	2	6,963	0.03%
2020/08/27	5	32.55	0	0.00	32.60	5	7,065	0.07%
2020/08/25	0	0.00	2	33.00	33.00	-2	7,334	-0.03%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	4	32.61	0	0.00	32.60	4	7,857	0.05%
2020/08/20	16	32.25	6	32.43	32.35	10	8,286	0.12%
2020/08/19	5	33.35	0	0.00	33.20	5	8,499	0.06%
2020/08/18	0	0.00	1	33.45	33.45	-1	8,829	-0.01%
2020/08/17	2	33.95	1	34.05	33.95	1	8,870	0.01%
2020/08/14	2	33.90	2	33.18	33.95	0	9,002	0.00%
2020/08/12	1	32.30	3	32.35	32.25	-2	9,114	-0.02%
2020/08/11	4	32.26	0	0.00	32.20	4	9,109	0.04%
2020/08/10	1	32.60	0	0.00	32.60	1	9,056	0.01%
2020/08/07	2	32.48	0	0.00	32.45	2	9,038	0.02%
2020/08/06	7	33.06	6	33.60	33.00	1	8,906	0.01%
2020/08/05	2	33.30	0	0.00	33.30	2	8,831	0.02%
2020/08/04	0	0.00	1	33.30	33.30	-1	8,797	-0.01%
2020/07/31	1	33.60	0	0.00	33.30	1	8,736	0.01%
2020/07/30	8	33.34	0	0.00	33.35	8	8,663	0.09%
2020/07/29	2	33.60	1	33.70	33.55	1	8,611	0.01%
2020/07/28	3	33.65	0	0.00	33.80	3	8,578	0.03%
2020/07/27	1	34.25	0	0.00	34.05	1	8,606	0.01%
2020/07/24	2	34.60	0	0.00	34.60	2	8,637	0.02%
2020/07/22	11	34.85	0	0.00	34.80	11	8,716	0.13%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/16	2	34.80	0	0.00	34.80	2	8,743	0.02%
2020/07/15	0	0.00	3	35.30	35.25	-3	8,686	-0.03%
2020/07/14	4	34.91	0	0.00	34.70	4	8,641	0.05%
2020/07/13	6	35.10	0	0.00	35.20	6	8,580	0.07%
2020/07/10	11	35.73	5	35.60	35.40	6	8,536	0.07%
2020/07/09	4	36.15	0	0.00	36.05	4	8,495	0.05%
2020/07/08	12	36.23	1	36.40	36.55	11	8,401	0.13%
2020/07/07	2	37.00	0	0.00	37.15	2	8,331	0.02%
2020/07/06	0	0.00	9	37.11	37.15	-9	8,400	-0.11%
2020/07/03	7	37.02	0	0.00	37.05	7	8,455	0.08%
2020/07/02	1	36.75	0	0.00	36.75	1	8,519	0.01%
2020/07/01	4	36.55	0	0.00	36.50	4	8,500	0.05%
2020/06/30	2	36.60	0	0.00	36.50	2	8,447	0.02%
2020/06/29	5	36.45	0	0.00	36.50	5	8,476	0.06%
2020/06/24	10	37.05	0	0.00	36.85	10	8,512	0.12%
2020/06/23	1	36.55	6	36.50	36.55	-5	8,468	-0.06%
2020/06/18	2	36.90	1	36.85	36.80	1	8,374	0.01%
2020/06/17	0	0.00	4	37.05	37.20	-4	8,354	-0.05%
2020/06/16	3	37.25	0	0.00	37.55	3	8,408	0.04%
2020/06/15	2	37.30	2	37.10	37.05	0	8,556	0.00%
2020/06/12	6	37.50	3	37.10	37.50	3	8,674	0.03%
2020/06/11	1	38.05	9	38.34	38.00	-8	8,813	-0.09%
2020/06/10	1	38.60	4	38.53	38.50	-3	8,780	-0.03%
2020/06/09	0	0.00	4	38.55	38.50	-4	9,065	-0.04%
2020/06/08	10	38.65	5	38.72	38.75	5	9,199	0.05%
2020/06/05	6	38.48	0	0.00	38.65	6	9,102	0.07%
2020/06/04	2	38.33	1	38.35	38.40	1	9,142	0.01%
2020/06/03	0	0.00	3	38.43	38.40	-3	9,192	-0.03%
2020/06/02	8	38.10	36	38.21	38.15	-28	9,169	-0.31%
2020/06/01	6	38.39	21	38.34	38.30	-15	9,129	-0.16%
2020/05/29	14	37.93	1	37.95	37.70	13	9,010	0.14%
2020/05/28	1	39.60	15	38.30	38.45	-14	8,816	-0.16%
2020/05/27	52	39.18	8	39.41	39.30	44	8,620	0.51%
2020/05/26	3	38.02	2.5	38.00	38.25	0.5	8,258	0.01%
2020/05/25	2.5	37.02	16	37.22	37.30	-13.5	8,000	-0.17%
2020/05/22	2	35.78	35	35.70	35.45	-33	7,693	-0.43%
2020/05/21	40	36.08	3	35.60	36.10	37	7,691	0.48%
2020/05/20	5	35.02	0	0.00	35.10	5	7,521	0.07%
2020/05/19	3	35.00	1	34.90	34.55	2	7,388	0.03%
2020/05/15	0	0.00	2	33.60	33.50	-2	7,222	-0.03%
2020/05/13	2	33.53	0	0.00	33.90	2	7,230	0.03%
2020/05/11	2	34.03	0	0.00	33.85	2	7,256	0.03%
2020/05/06	1	33.15	0	0.00	33.40	1	7,249	0.01%
2020/05/05	2	33.55	0	0.00	33.35	2	7,266	0.03%
2020/05/04	1	33.35	0	0.00	33.45	1	7,260	0.01%
2020/04/30	2	34.20	4	34.23	34.10	-2	7,241	-0.03%
2020/04/29	1	33.75	5	33.82	34.00	-4	7,203	-0.06%
2020/04/28	2	32.83	12	32.68	33.05	-10	7,169	-0.14%
2020/04/27	4	32.18	3	32.03	32.25	1	7,344	0.01%
2020/04/21	0	0.00	1	31.85	31.50	-1	7,353	-0.01%
2020/04/15	2	32.33	1	32.50	32.45	1	7,373	0.01%
2020/04/10	0	0.00	20	31.40	31.65	-20	7,340	-0.27%
2020/04/09	31	31.22	4	31.51	31.65	27	7,379	0.37%
2020/04/08	1	30.05	2	30.10	30.00	-1	7,202	-0.01%
2020/04/06	1	28.35	0	0.00	28.40	1	7,010	0.01%
2020/03/31	1	29.00	0	0.00	28.75	1	7,040	0.01%
2020/03/30	3	28.70	161	28.57	28.70	-158	7,059	-2.24%	大賣/鉅額交易
2020/03/27	162	29.82	0	0.00	29.45	162	7,307	2.22%	大買/鉅額交易
2020/03/26	0	0.00	1	29.25	29.40	-1	7,663	-0.01%
2020/03/24	2	29.10	2	29.00	28.90	0	7,785	0.00%
2020/03/23	0	0.00	2	27.85	27.80	-2	7,672	-0.03%
2020/03/20	6	27.73	6	27.55	27.55	0	7,571	0.00%
2020/03/19	8	26.74	2	26.35	27.05	6	7,399	0.08%
2020/03/18	11	27.85	5	28.05	27.80	6	7,203	0.08%
2020/03/17	0	0.00	1	28.95	28.40	-1	7,053	-0.01%
2020/03/16	1	29.70	3	29.80	29.60	-2	6,780	-0.03%
2020/03/13	1	28.90	1	29.15	29.70	0	6,662	0.00%
2020/03/12	0	0.00	1	31.20	31.10	-1	6,318	-0.02%
2020/03/10	2	32.38	1	32.45	32.65	1	5,987	0.02%
2020/03/09	22	33.07	25	33.10	33.00	-3	5,850	-0.05%
2020/03/06	2	33.83	0	0.00	33.70	2	5,719	0.03%
2020/03/05	1	34.10	20	34.20	34.35	-19	5,609	-0.34%
2020/03/04	0	0.00	3	33.80	34.25	-3	5,566	-0.05%
2020/03/03	2	33.70	0	0.00	33.65	2	5,480	0.04%
2020/03/02	1	33.70	0	0.00	33.70	1	5,379	0.02%
2020/02/27	2	34.50	0	0.00	34.50	2	5,370	0.04%
2020/02/26	31	34.72	2	34.75	34.55	29	5,273	0.55%
2020/02/25	0	0.00	5.2	34.72	35.00	-5.2	5,194	-0.10%
2020/02/24	5	34.94	20	35.10	35.10	-15	5,187	-0.29%
2020/02/21	3	35.43	0	0.00	35.50	3	5,102	0.06%
2020/02/19	2	35.93	0	0.00	36.05	2	5,028	0.04%
2020/02/17	1	35.70	3	35.67	35.60	-2	5,032	-0.04%
2020/02/12	1	35.95	0	0.00	36.00	1	5,116	0.02%
2020/02/11	2	35.90	3	36.10	35.90	-1	5,100	-0.02%
2020/02/10	1	35.55	0	0.00	35.80	1	5,115	0.02%
2020/02/03	3	35.63	2	35.50	35.55	1	5,036	0.02%
2020/01/31	2	36.25	2	36.20	36.15	0	4,993	0.00%
2020/01/30	41	36.95	16	36.73	36.05	25	4,953	0.50%
2020/01/20	1	38.95	1	39.10	38.95	0	4,730	0.00%
2020/01/17	3	38.90	5	38.85	39.00	-2	4,737	-0.04%
2020/01/16	10	38.80	0	0.00	38.80	10	4,719	0.21%
2020/01/15	2	38.40	26	38.65	38.55	-24	4,738	-0.51%
2020/01/14	0	0.00	6	39.03	38.80	-6	4,733	-0.13%
2020/01/13	1	38.80	3	38.80	38.80	-2	4,708	-0.04%
2020/01/09	1	38.10	22	38.15	38.15	-21	4,598	-0.46%
2020/01/08	32	37.70	0	0.00	37.50	32	4,609	0.69%
2020/01/07	0	0.00	3	37.90	37.90	-3	4,575	-0.07%
2020/01/06	8	38.11	1	38.35	37.90	7	4,573	0.15%
2020/01/03	5	38.70	3	38.85	38.85	2	4,539	0.04%
2020/01/02	8	38.30	2	38.28	38.25	6	4,493	0.13%
2019/12/31	0	0.00	0.2	38.50	38.40	-0.2	4,541	0.00%
2019/12/30	2	38.40	0	0.00	38.60	2	4,768	0.04%
2019/12/27	5	38.55	6	38.48	38.60	-1	4,795	-0.02%
2019/12/26	4	38.56	0	0.00	38.45	4	4,798	0.08%
2019/12/25	2	38.70	7	39.40	38.80	-5	4,861	-0.10%
2019/12/24	9	39.68	31	39.62	39.20	-22	4,788	-0.46%
2019/12/23	23.2	38.92	12	39.65	39.70	11.2	4,536	0.25%
2019/12/20	7	37.64	5	38.07	38.15	2	4,277	0.05%
2019/12/19	1	36.35	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/12	0	0.00	1	36.40	36.30	-1	4,172	-0.02%
2019/12/09	7	35.75	0	0.00	35.70	7	4,603	0.15%
2019/12/06	3	35.90	0	0.00	35.85	3	4,796	0.06%
2019/12/05	5	35.90	0	0.00	35.85	5	4,924	0.10%
2019/12/04	0	0.00	1	35.85	35.95	-1	4,995	-0.02%
2019/12/02	0	0.00	7	36.00	36.10	-7	5,136	-0.14%
2019/11/27	4	36.05	0	0.00	36.15	4	5,314	0.08%
2019/11/22	0.4	36.50	0	0.00	36.45	0.4	5,478	0.01%
2019/11/20	0	0.00	1	36.05	36.20	-1	5,676	-0.02%
2019/11/19	2	35.90	0	0.00	36.00	2	5,839	0.03%
2019/11/14	1	35.50	0	0.00	35.30	1	6,216	0.02%
2019/11/13	26	35.50	71	35.46	35.20	-45	6,446	-0.70%
2019/11/12	5	36.10	2	36.45	36.40	3	6,715	0.04%
2019/11/11	1	36.20	0	0.00	36.30	1	6,819	0.01%
2019/11/08	14	36.11	0	0.00	36.50	14	6,906	0.20%
2019/11/07	30	36.40	0	0.00	36.40	30	6,949	0.43%
2019/11/06	1	36.30	0	0.00	36.30	1	6,964	0.01%
2019/10/31	0	0.00	13	36.03	36.05	-13	7,206	-0.18%
2019/10/30	0	0.00	1	35.80	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	10	35.65	35.85	-10	7,215	-0.14%
2019/10/25	19	35.86	2	35.85	35.85	17	7,287	0.23%
2019/10/24	0	0.00	5	35.65	35.65	-5	7,336	-0.07%
2019/10/23	6	35.25	1	35.35	35.25	5	7,447	0.07%
2019/10/22	0	0.00	5	35.70	35.70	-5	7,517	-0.07%
2019/10/21	2	35.35	0	0.00	35.35	2	7,622	0.03%
2019/10/18	3	35.15	0	0.00	35.00	3	7,716	0.04%
2019/10/17	5	35.60	0	0.00	35.45	5	7,715	0.06%
2019/10/16	1	35.35	1	35.50	35.65	0	7,727	0.00%
2019/10/15	1	35.00	0	0.00	35.25	1	7,743	0.01%
2019/10/09	1	34.70	0	0.00	34.70	1	7,766	0.01%
2019/10/08	10	34.70	0	0.00	34.60	10	7,801	0.13%
2019/10/07	10	35.05	0	0.00	35.05	10	7,855	0.13%
2019/10/04	5	35.53	11	36.01	35.55	-6	7,834	-0.08%
2019/10/03	0	0.00	1	33.95	34.15	-1	7,590	-0.01%
2019/10/02	1	34.55	0	0.00	34.40	1	7,546	0.01%
2019/10/01	13	34.79	1	34.80	35.00	12	7,485	0.16%
2019/09/27	10	35.60	10	35.40	35.30	0	7,363	0.00%
2019/09/25	5	35.45	0	0.00	35.45	5	7,696	0.06%
2019/09/24	11	36.17	0	0.00	36.05	11	7,775	0.14%
2019/09/23	2	36.50	0	0.00	36.40	2	7,764	0.03%
2019/09/18	4	36.85	1	36.85	36.60	3	7,738	0.04%
2019/09/16	1	36.80	0	0.00	36.75	1	7,835	0.01%
2019/09/12	4	36.66	1	37.00	36.60	3	7,895	0.04%
2019/09/11	11	35.81	12	36.29	36.30	-1	7,899	-0.01%
2019/09/10	15	36.96	0	0.00	36.90	15	7,699	0.19%
2019/09/09	2	38.10	0	0.00	37.90	2	7,622	0.03%
2019/09/06	0	0.00	1	38.20	38.35	-1	7,669	-0.01%
2019/09/03	1	37.95	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/30	4	37.91	0	0.00	37.90	4	8,344	0.05%
2019/08/29	0	0.00	2	37.90	37.85	-2	8,426	-0.02%
2019/08/28	3	37.30	2	37.50	37.45	1	8,481	0.01%
2019/08/27	11	36.67	1	36.70	36.95	10	8,774	0.11%
2019/08/26	3	36.78	1	36.90	36.75	2	8,853	0.02%
2019/08/23	6	36.71	0	0.00	37.25	6	9,013	0.07%
2019/08/22	25	37.41	0	0.00	37.00	25	9,038	0.28%
2019/08/21	5	37.82	0	0.00	37.65	5	9,293	0.05%
2019/08/20	0	0.00	1	38.20	38.30	-1	9,196	-0.01%
2019/08/19	2	38.25	0	0.00	38.30	2	9,228	0.02%
2019/08/16	54	38.03	0	0.00	38.40	54	9,282	0.58%
2019/08/15	6	38.25	1	39.30	38.00	5	9,293	0.05%
2019/08/14	5	40.40	24	40.04	40.10	-19	9,113	-0.21%
2019/08/13	2	40.00	2	40.28	40.10	0	9,178	0.00%
2019/08/12	0	0.00	1	41.15	41.00	-1	9,170	-0.01%
2019/08/05	1	41.00	3	40.83	41.25	-2	10,153	-0.02%
2019/08/02	4	40.88	0	0.00	41.00	4	10,138	0.04%
2019/08/01	3	41.50	0	0.00	41.50	3	10,186	0.03%
2019/07/31	1	41.65	0	0.00	41.60	1	10,173	0.01%
2019/07/30	1	41.80	0	0.00	41.75	1	10,202	0.01%
2019/07/29	13	41.90	10	41.70	41.65	3	10,205	0.03%
2019/07/26	2	41.50	0	0.00	41.45	2	10,132	0.02%
2019/07/25	6	42.03	14	41.96	41.85	-8	10,062	-0.08%
2019/07/23	1	43.35	3	43.47	43.45	-2	9,924	-0.02%
2019/07/22	4	43.49	0	0.00	43.15	4	9,817	0.04%
2019/07/19	1	43.95	0	0.00	43.80	1	9,764	0.01%
2019/07/17	1	43.55	0	0.00	43.35	1	9,890	0.01%
2019/07/16	2	43.95	0	0.00	43.50	2	10,004	0.02%
2019/07/12	3	43.63	4	43.84	43.70	-1	10,270	-0.01%
2019/07/11	3	44.05	0	0.00	44.00	3	10,293	0.03%
2019/07/10	1	44.75	2	44.78	44.75	-1	10,253	-0.01%
2019/07/09	3	44.15	3	44.12	44.10	0	10,236	0.00%
2019/07/08	2	44.30	0	0.00	44.25	2	10,295	0.02%
2019/07/05	1	44.10	1	44.10	44.20	0	10,380	0.00%
2019/07/04	40	44.15	0	0.00	44.20	40	10,453	0.38%
2019/07/03	10	44.55	1	44.05	44.15	9	10,472	0.09%
2019/07/02	3	43.88	3	43.57	43.65	0	10,439	0.00%
2019/07/01	1	45.00	40	44.80	44.75	-39	10,168	-0.38%
2019/06/28	2	45.90	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	4	46.19	46.20	-4	10,077	-0.04%
2019/06/26	3	46.18	3	46.00	45.95	0	10,104	0.00%
2019/06/25	15	46.35	1	46.10	46.25	14	10,148	0.14%
2019/06/21	1.6	45.88	3	45.75	46.00	-1.4	10,142	-0.01%
2019/06/20	12	46.55	10	46.65	45.80	2	10,080	0.02%
2019/06/19	0	0.00	1	46.40	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	10	45.62	46.00	-10	10,240	-0.10%
2019/06/17	5	45.55	3	45.75	45.40	2	10,337	0.02%
2019/06/14	4	46.14	3	46.50	45.85	1	10,304	0.01%
2019/06/12	22	45.81	24	45.67	45.25	-2	10,239	-0.02%
2019/06/11	32	46.81	42	46.65	46.60	-10	10,093	-0.10%
2019/06/10	14	46.90	13	46.77	46.95	1	9,991	0.01%
2019/06/06	29	45.82	26	46.00	46.65	3	9,936	0.03%
2019/06/05	6	45.45	5.2	44.98	46.15	0.8	9,787	0.01%
2019/06/04	15	44.92	0	0.00	44.85	15	9,755	0.15%
2019/06/03	26	45.24	1	45.35	45.35	25	9,809	0.25%
2019/05/31	0	0.00	8	43.20	43.50	-8	9,778	-0.08%
2019/05/30	4	42.75	13	42.85	43.10	-9	9,951	-0.09%
2019/05/29	8	41.22	7	41.35	42.00	1	9,912	0.01%
2019/05/28	3	41.37	10	41.84	41.00	-7	10,025	-0.07%
2019/05/27	0	0.00	1	43.30	43.05	-1	9,964	-0.01%
2019/05/24	1	42.55	11	43.20	42.95	-10	9,945	-0.10%
2019/05/23	4	42.51	5	42.11	42.70	-1	9,844	-0.01%
2019/05/22	11	42.64	3	42.55	42.70	8	9,671	0.08%
2019/05/21	4	41.39	21	41.37	41.70	-17	9,494	-0.18%
2019/05/20	1	40.40	1	41.00	40.55	0	9,346	0.00%
2019/05/17	6	40.63	4	40.48	40.15	2	9,186	0.02%
2019/05/16	3	40.75	2	40.70	40.45	1	9,115	0.01%
2019/05/15	18	41.14	13	40.47	41.25	5	9,035	0.06%
2019/05/14	7	38.96	13	39.18	39.20	-6	8,733	-0.07%
2019/05/13	11	38.88	24	38.74	38.95	-13	8,592	-0.15%
2019/05/10	3	36.72	0	0.00	36.60	3	8,370	0.04%
2019/05/09	3	36.77	1	36.55	36.55	2	8,403	0.02%
2019/05/08	3	37.25	0	0.00	37.35	3	8,323	0.04%
2019/05/07	3	37.42	0	0.00	37.35	3	8,319	0.04%
2019/05/06	1	37.40	0	0.00	37.40	1	8,304	0.01%
2019/05/03	1	37.35	4	37.50	37.50	-3	8,291	-0.04%
2019/05/02	0	0.00	4	37.70	37.40	-4	8,298	-0.05%
2019/04/29	4	37.35	1	37.65	37.55	3	8,304	0.04%
2019/04/26	0	0.00	1	37.35	37.50	-1	8,352	-0.01%
2019/04/25	7	37.35	5	37.35	37.50	2	8,360	0.02%
2019/04/24	0	0.00	1	37.05	37.50	-1	8,339	-0.01%
2019/04/23	1	36.90	1	37.05	37.25	0	8,386	0.00%
2019/04/22	6	37.82	9	37.74	37.55	-3	8,312	-0.04%
2019/04/19	0	0.00	7	36.83	37.00	-7	8,162	-0.09%
2019/04/18	0	0.00	15	36.03	36.00	-15	7,989	-0.19%
2019/04/16	1	35.15	6	35.35	35.60	-5	7,872	-0.06%
2019/04/15	1	35.20	0	0.00	35.15	1	7,838	0.01%
2019/04/09	0	0.00	4	35.70	35.70	-4	7,859	-0.05%
2019/04/08	10	35.65	0	0.00	35.70	10	7,903	0.13%
2019/04/03	6	35.53	0.4	35.60	35.45	5.6	7,876	0.07%
2019/04/02	5	35.30	0	0.00	35.85	5	7,927	0.06%
2019/03/29	0.2	36.00	1	35.70	36.00	-0.8	7,748	-0.01%
2019/03/25	2	34.65	14	34.63	34.90	-12	7,861	-0.15%
2019/03/21	23	35.06	24	34.86	35.05	-1	7,814	-0.01%
2019/03/20	4	36.04	3	35.90	35.85	1	7,682	0.01%
2019/03/19	1	34.75	3	35.10	35.10	-2	7,597	-0.03%
2019/03/18	2	34.48	0	0.00	34.95	2	7,669	0.03%
2019/03/15	3	34.85	3	34.98	34.90	0	7,686	0.00%
2019/03/13	1	34.45	2	34.45	34.45	-1	7,578	-0.01%
2019/03/11	0	0.00	1	34.60	34.35	-1	7,725	-0.01%
2019/03/08	2	34.20	0	0.00	34.35	2	7,967	0.03%
2019/03/07	3	34.75	0	0.00	34.75	3	8,439	0.04%
2019/03/06	9	34.66	13	34.62	35.00	-4	8,428	-0.05%
2019/03/05	16	34.38	15	33.70	34.45	1	8,237	0.01%
2019/03/04	3	33.17	13	33.17	33.25	-10	8,038	-0.12%
2019/02/27	14	32.70	9	32.62	33.00	5	8,031	0.06%
2019/02/26	3	32.25	9	32.27	32.20	-6	7,790	-0.08%
2019/02/25	0	0.00	3	31.00	31.00	-3	7,650	-0.04%
2019/02/18	4	31.10	0	0.00	31.05	4	8,213	0.05%
2019/02/14	0	0.00	2	31.15	31.05	-2	8,407	-0.02%
2019/01/30	1	31.05	1	31.15	31.15	0	8,698	0.00%
2019/01/28	5	30.90	6	30.95	30.95	-1	8,594	-0.01%
2019/01/25	4	30.85	4	30.85	30.85	0	8,675	0.00%
2019/01/24	0	0.00	15	30.75	30.90	-15	8,783	-0.17%
2019/01/21	1	30.90	0	0.00	30.95	1	9,736	0.01%
2019/01/18	8	30.83	5	30.85	30.95	3	9,947	0.03%
2019/01/15	2	30.88	4	30.89	31.05	-2	10,457	-0.02%
2019/01/14	1	30.70	0	0.00	30.65	1	10,422	0.01%
2019/01/11	18	30.80	1	30.80	30.75	17	10,533	0.16%
2019/01/09	1	30.60	0	0.00	30.80	1	10,863	0.01%
2019/01/08	0	0.00	1	30.50	30.50	-1	10,876	-0.01%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2019/01/04	4	30.36	0	0.00	30.40	4	11,084	0.04%
2018/12/28	1	30.55	1	30.50	30.55	0	11,396	0.00%
2018/12/27	0	0.00	1	30.10	30.15	-1	11,526	-0.01%
2018/12/26	0	0.00	2	29.65	29.60	-2	11,643	-0.02%
2018/12/25	12	30.08	5	30.00	29.90	7	11,699	0.06%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/20	2	30.50	0	0.00	30.60	2	12,439	0.02%
2018/12/18	1	30.90	1	31.05	30.70	0	12,853	0.00%
2018/12/14	0	0.00	1	30.75	30.75	-1	12,925	-0.01%
2018/12/13	5	30.65	2	30.83	30.85	3	12,911	0.02%
2018/12/12	0	0.00	2	30.43	30.35	-2	12,868	-0.02%
2018/12/11	3	30.22	1	30.20	30.15	2	12,726	0.02%
2018/12/10	2	30.30	1	30.40	30.15	1	12,583	0.01%
2018/12/06	4	30.65	8	30.79	30.55	-4	12,552	-0.03%
2018/12/05	6	30.92	5	30.92	31.00	1	12,475	0.01%
2018/12/04	6	31.20	0	0.00	31.35	6	12,369	0.05%
2018/12/03	3	31.47	10	31.28	31.45	-7	12,293	-0.06%
2018/11/30	2	31.48	21	31.39	30.90	-19	12,015	-0.16%
2018/11/29	4	30.89	3	30.92	30.85	1	11,377	0.01%
2018/11/28	15	30.93	2	31.05	31.10	13	11,210	0.12%
2018/11/27	2	30.75	0	0.00	30.85	2	11,055	0.02%
2018/11/26	2	31.30	4	31.14	31.20	-2	10,979	-0.02%
2018/11/23	0	0.00	1	31.80	31.85	-1	10,832	-0.01%
2018/11/22	15	31.75	10	31.55	31.70	5	10,775	0.05%
2018/11/21	4	32.81	0	0.00	32.60	4	10,602	0.04%
2018/11/20	3	32.98	0	0.00	33.10	3	10,498	0.03%
2018/11/19	2	32.85	0	0.00	32.85	2	10,461	0.02%
2018/11/16	7	32.44	7	32.31	32.55	0	10,410	0.00%
2018/11/15	1	31.85	0	0.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	1	31.95	32.00	-1	10,300	-0.01%
2018/11/13	1	31.35	1	31.40	31.30	0	10,161	0.00%
2018/11/09	0	0.00	1	31.10	31.10	-1	10,032	-0.01%
2018/11/08	1	30.90	0	0.00	30.95	1	10,009	0.01%
2018/11/07	7	31.28	8	31.16	31.15	-1	9,901	-0.01%
2018/11/05	2	30.50	0	0.00	30.55	2	9,609	0.02%
2018/11/02	0	0.00	1	30.55	30.55	-1	9,579	-0.01%
2018/11/01	8	30.06	0	0.00	30.00	8	9,521	0.08%
2018/10/31	1	30.45	1	30.65	30.70	0	9,368	0.00%
2018/10/30	14	30.86	2	30.45	30.35	12	9,227	0.13%
2018/10/29	10	30.39	32	30.16	30.90	-22	8,839	-0.25%
2018/10/26	0	0.00	11	29.61	29.50	-11	8,379	-0.13%
2018/10/25	20	29.05	1	29.20	28.85	19	8,182	0.23%
2018/10/23	49	29.40	46	30.03	29.05	3	8,025	0.04%
2018/10/22	1	29.25	1	29.20	29.15	0	7,724	0.00%
2018/10/19	15	29.50	12	29.64	29.05	3	7,663	0.04%
2018/10/18	0	0.00	14	29.08	29.60	-14	7,530	-0.19%
2018/10/17	0	0.00	4	28.00	27.70	-4	7,206	-0.06%
2018/10/16	8	27.58	8	27.69	27.85	0	7,181	0.00%
2018/10/15	31	27.59	10	27.56	27.40	21	7,120	0.29%
2018/10/12	5	28.08	4	28.43	28.40	1	7,056	0.01%
2018/10/11	19.4	27.13	18	27.17	27.05	1.4	6,948	0.02%
2018/10/09	6	28.53	4	28.68	28.50	2	6,786	0.03%
2018/10/08	4	28.34	20	28.27	28.55	-16	6,735	-0.24%
2018/10/05	3	28.43	4	28.38	28.35	-1	6,666	-0.02%
2018/10/04	9	29.49	0	0.00	28.95	9	6,444	0.14%
2018/10/03	4	29.70	23	29.72	29.80	-19	6,320	-0.30%
2018/10/02	3	29.58	3.1	29.60	29.50	-0.1	6,271	0.00%
2018/10/01	9	30.15	3	30.15	30.25	6	6,159	0.10%
2018/09/28	1	29.95	6	29.80	29.90	-5	6,166	-0.08%
2018/09/27	1	28.45	1	28.50	29.00	0	6,027	0.00%
2018/09/26	1	28.55	5	28.53	28.55	-4	5,961	-0.07%
2018/09/25	0	0.00	4	28.01	28.05	-4	5,714	-0.07%
2018/09/21	15	26.91	9	26.93	26.95	6	5,414	0.11%
2018/09/20	2	26.40	7	26.50	26.50	-5	5,337	-0.09%
2018/09/19	0	0.00	22	26.11	26.15	-22	5,234	-0.42%
2018/09/18	0	0.00	7	26.13	26.10	-7	5,183	-0.14%
2018/09/07	1	25.70	0	0.00	25.55	1	4,997	0.02%
2018/09/05	3	25.85	0	0.00	25.90	3	4,864	0.06%
2018/09/04	0	0.00	3	25.90	25.90	-3	4,826	-0.06%
2018/08/31	0	0.00	4	25.90	25.90	-4	4,769	-0.08%
2018/08/30	0	0.00	13	25.65	25.65	-13	4,694	-0.28%
2018/08/28	0	0.00	5	26.00	26.00	-5	4,641	-0.11%
2018/08/27	9	26.10	0.5	26.15	26.15	8.5	4,598	0.18%
2018/08/24	0	0.00	20	26.00	26.15	-20	4,600	-0.43%
2018/08/21	0	0.00	1	25.40	25.50	-1	4,563	-0.02%
2018/08/15	4	25.20	2	25.28	25.20	2	4,524	0.04%
2018/08/14	0	0.00	78	25.10	25.25	-78	4,492	-1.74%
2018/08/13	0	0.00	1	25.55	25.10	-1	4,479	-0.02%
2018/08/08	0.2	24.95	0	0.00	25.05	0.2	4,309	0.00%
2018/08/02	2	24.55	3	24.67	24.65	-1	4,364	-0.02%
2018/08/01	1	24.55	0	0.00	24.60	1	4,348	0.02%
2018/07/31	2	24.63	1	24.85	24.85	1	4,281	0.02%
2018/07/30	0.3	25.10	0	0.00	25.10	0.3	4,176	0.01%
2018/07/23	1	25.10	0	0.00	25.10	1	4,031	0.02%
2018/07/19	20.1	25.10	0	0.00	25.05	20.1	3,958	0.51%
2018/07/17	20	24.85	20	24.85	25.15	0	3,878	0.00%
2018/07/16	1	24.70	1	24.80	24.80	0	3,760	0.00%
2018/07/13	0	0.00	5	24.45	24.50	-5	3,724	-0.13%
2018/07/09	0	0.00	28	24.35	24.35	-28	3,557	-0.79%
2018/07/04	0	0.00	1	24.00	24.05	-1	3,025	-0.03%
2018/07/03	18	23.50	0	0.00	23.60	18	2,900	0.62%
2018/07/02	9	23.85	14	23.93	23.85	-5	2,918	-0.17%
2018/06/29	1	23.85	4	23.65	23.90	-3	2,896	-0.10%
2018/06/28	1	23.30	0	0.00	23.70	1	2,828	0.04%
2018/06/19	1	23.40	2	23.40	23.40	-1	2,793	-0.04%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/01	4	23.30	0	0.00	23.55	4	2,739	0.15%
2018/05/29	0	0.00	2	23.90	23.90	-2	2,348	-0.09%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	1	23.95	23.95	-1	2,299	-0.04%
2018/05/21	0.3	23.75	0	0.00	23.80	0.3	2,281	0.01%
2018/05/18	5	23.60	0	0.00	23.50	5	2,279	0.22%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/10	2	22.35	0	0.00	22.30	2	2,311	0.09%
2018/05/09	1	22.40	0	0.00	22.40	1	2,295	0.04%
2018/05/02	0	0.00	3	22.85	22.85	-3	2,357	-0.13%
2018/04/24	0	0.00	30	22.60	22.55	-30	2,338	-1.28%
2018/04/17	0	0.00	1	23.15	23.20	-1	2,387	-0.04%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,416	-0.04%
2018/03/29	7	22.34	3	22.40	22.30	4	2,405	0.17%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/15	2	22.80	0	0.00	22.75	2	2,348	0.09%
2018/03/12	10.2	22.55	1	22.60	22.60	9.2	2,365	0.39%
2018/03/07	10	22.40	0	0.00	22.35	10	2,374	0.42%
2018/03/06	0	0.00	50	22.30	22.25	-50	2,385	-2.10%
2018/02/26	5	22.75	0	0.00	22.65	5	2,444	0.20%
2018/02/22	3	22.75	0	0.00	22.70	3	2,508	0.12%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/09	10	21.70	0	0.00	21.85	10	2,588	0.39%
2018/02/08	11	22.29	1	22.40	22.30	10	2,595	0.39%
2018/02/07	5	22.70	0	0.00	22.35	5	2,598	0.19%
2018/02/06	11	22.40	0	0.00	22.35	11	2,537	0.43%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/01/29	0	0.00	2	23.85	23.85	-2	2,496	-0.08%
2018/01/26	27	23.85	0	0.00	23.90	27	2,481	1.09%
2018/01/24	0	0.00	1	23.70	23.85	-1	2,464	-0.04%
2018/01/23	0.1	23.85	0	0.00	23.85	0.1	2,466	0.00%
2018/01/22	2	23.75	1	23.80	23.80	1	2,478	0.04%
2018/01/19	2	23.83	0	0.00	23.85	2	2,480	0.08%
2018/01/17	2	23.88	1	23.95	24.00	1	2,446	0.04%
2018/01/16	11	23.80	0	0.00	23.80	11	2,557	0.43%
2018/01/15	0	0.00	1	23.80	23.80	-1	2,548	-0.04%
2018/01/12	45	23.75	1	23.80	23.75	44	2,540	1.73%
2018/01/11	1	23.65	0	0.00	23.70	1	2,519	0.04%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/05	0	0.00	1	23.65	23.65	-1	2,586	-0.04%
2018/01/03	0	0.00	2	23.70	23.70	-2	2,689	-0.07%
2018/01/02	0	0.00	1	23.70	23.65	-1	2,722	-0.04%