台灣高鐵 (2633)-新光-新竹券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.1	29.90	0	0.00	30.00	0.1	4,090	0.00%
2024/05/30	4.1	29.80	1	29.80	29.65	3.1	3,994	0.08%
2024/05/29	11	29.88	0	0.00	29.85	11	3,949	0.28%
2024/05/28	3	30.00	0	0.00	30.00	3	3,945	0.08%
2024/05/27	1	30.00	30	30.00	29.95	-29	4,039	-0.72%
2024/05/23	10	30.15	0	0.00	30.10	10	3,981	0.25%
2024/05/21	50	30.15	0	0.00	30.15	50	3,956	1.26%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/17	1	30.40	0	0.00	30.40	1	3,912	0.03%
2024/05/16	0	0.00	24	30.45	30.45	-24	3,879	-0.62%
2024/05/15	1	30.35	0	0.00	30.35	1	3,835	0.03%
2024/05/14	0	0.00	1	30.40	30.40	-1	3,823	-0.03%
2024/05/13	0.2	30.50	4	30.50	30.50	-3.8	3,764	-0.10%
2024/05/10	50	30.15	1	30.35	30.35	49	3,707	1.32%
2024/05/09	0	0.00	1.1	30.20	30.25	-1.1	3,692	-0.03%
2024/05/08	0	0.00	1	30.40	30.35	-1	3,694	-0.03%
2024/05/06	1	30.15	8.7	30.40	30.50	-7.7	3,629	-0.21%
2024/05/03	0	0.00	2	30.10	30.05	-2	3,529	-0.06%
2024/05/02	0	0.00	3	30.00	30.05	-3	3,534	-0.08%
2024/04/29	0	0.00	5	30.03	30.05	-5	3,473	-0.14%
2024/04/26	4	29.80	0	0.00	29.95	4	3,451	0.12%
2024/04/25	0	0.00	8.2	29.75	29.75	-8.2	3,445	-0.24%
2024/04/24	0	0.00	1	30.00	29.85	-1	3,461	-0.03%
2024/04/23	3	29.85	0	30.00	29.75	3	3,548	0.08%
2024/04/22	0	29.75	18	30.00	29.95	-18	3,554	-0.51%
2024/04/19	16.6	29.40	1	29.45	29.30	15.6	3,489	0.45%
2024/04/18	4.2	29.70	3	29.65	29.60	1.2	3,378	0.03%
2024/04/17	2.1	29.65	0	0.00	29.60	2.1	3,350	0.06%
2024/04/16	79	29.78	1	29.60	29.55	78	3,313	2.35%
2024/04/15	1.1	30.00	0	0.00	30.00	1.1	3,219	0.03%
2024/04/12	0	0.00	1	30.05	30.15	-1	3,206	-0.03%
2024/04/11	0	0.00	10	30.05	30.15	-10	3,224	-0.31%
2024/04/10	0.2	30.15	5	30.15	30.15	-4.8	3,216	-0.15%
2024/04/09	0	0.00	0.1	30.15	30.10	-0.1	3,224	0.00%
2024/04/08	3	30.15	2	30.10	30.10	1	3,219	0.03%
2024/04/03	16	29.95	0	0.00	29.95	16	3,240	0.49%
2024/04/02	1	30.20	0	0.00	30.15	1	3,267	0.03%
2024/04/01	1	30.25	2	30.25	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	10	30.20	30.10	-10	3,279	-0.30%
2024/03/28	0.2	30.10	6	30.20	30.15	-5.8	3,256	-0.18%
2024/03/27	1.1	30.00	0	0.00	30.00	1.1	3,220	0.03%
2024/03/26	2	30.00	0	0.00	30.00	2	3,201	0.06%
2024/03/25	1	30.25	41.2	30.25	30.10	-40.2	3,182	-1.26%
2024/03/21	2	29.90	1	29.95	29.95	1	3,144	0.03%
2024/03/20	72	29.80	1	29.80	29.75	71	3,177	2.23%
2024/03/19	77	29.92	0	0.00	29.80	77	3,187	2.42%
2024/03/18	0	0.00	20.2	30.20	30.25	-20.2	3,123	-0.65%
2024/03/15	68.1	29.84	0	0.00	30.35	68.1	3,112	2.19%
2024/03/14	63	29.95	3.1	30.00	30.10	60	2,930	2.05%
2024/03/13	67	30.05	3	30.05	30.15	64	2,907	2.20%
2024/03/12	1	29.95	12	30.01	30.05	-11	2,842	-0.39%
2024/03/11	26	29.90	24	29.99	29.90	2	2,816	0.07%
2024/03/08	1	29.75	0.3	29.75	29.90	0.7	2,815	0.02%
2024/03/07	34	29.71	7.3	29.85	29.70	26.7	2,803	0.95%
2024/03/06	21	29.70	0	29.95	29.70	21	2,766	0.76%
2024/03/05	0	29.75	2	29.80	29.70	-2	2,826	-0.07%
2024/03/04	0	0.00	40	29.80	29.80	-40	2,859	-1.40%
2024/03/01	8	29.99	0	0.00	29.90	8	2,870	0.28%
2024/02/29	18	29.84	23	30.14	30.20	-5	2,824	-0.18%
2024/02/27	1	29.40	110	29.47	29.50	-109	2,689	-4.05%	大賣/鉅額交易
2024/02/26	2.5	29.38	0	0.00	29.50	2.5	2,685	0.09%
2024/02/23	32.1	29.46	0	0.00	29.40	32.1	2,687	1.19%
2024/02/22	15	29.37	0	0.00	29.35	15	2,713	0.55%
2024/02/21	0	0.00	0.1	29.65	29.45	-0.1	2,677	0.00%
2024/02/20	11.1	29.35	12	29.30	29.35	-0.9	2,686	-0.03%
2024/02/19	3	29.43	0	0.00	29.50	3	2,694	0.11%
2024/02/16	7.1	29.35	4	29.40	29.45	3.1	2,726	0.11%
2024/02/15	25.1	29.42	1	29.40	29.35	24.1	2,717	0.89%
2024/02/05	4	29.76	0.2	29.75	29.75	3.8	2,630	0.15%
2024/02/02	0	0.00	8	29.80	29.85	-8	2,619	-0.31%
2024/02/01	0.2	29.75	0	29.80	29.75	0.2	2,651	0.01%
2024/01/31	11.1	29.56	0	0.00	29.55	11.1	2,660	0.42%
2024/01/30	16.1	29.70	5	29.80	29.70	11.1	2,649	0.42%
2024/01/29	14	29.67	0	29.85	29.80	14	2,681	0.52%
2024/01/26	0.1	29.75	6	29.77	29.85	-5.9	2,691	-0.22%
2024/01/25	10	29.60	0	0.00	29.60	10	2,710	0.37%
2024/01/24	0.1	29.75	0.7	29.75	29.75	-0.6	2,697	-0.02%
2024/01/23	11.1	29.72	5	29.79	29.80	6.1	2,721	0.22%
2024/01/22	8.1	29.56	0	0.00	29.70	8.1	2,807	0.29%
2024/01/19	0	29.65	15	29.70	29.70	-15	2,868	-0.52%
2024/01/18	7.1	29.32	1	29.35	29.35	6.1	2,973	0.20%
2024/01/17	10.3	29.48	0	0.00	29.30	10.3	2,977	0.34%
2024/01/16	23	29.88	0	0.00	29.85	23	2,909	0.79%
2024/01/15	5.1	30.15	0	0.00	30.10	5.1	2,902	0.18%
2024/01/11	2.1	30.05	0	0.00	30.05	2.1	2,994	0.07%
2024/01/09	2	30.05	0	0.00	30.05	2	3,037	0.07%
2024/01/08	8.3	30.18	0	0.00	30.20	8.3	3,053	0.27%
2024/01/05	8	30.04	6	30.03	30.15	2	3,060	0.07%
2024/01/03	6	30.39	190	30.52	30.40	-184	3,105	-5.92%	大賣/鉅額交易
2024/01/02	0	0.00	10	30.80	30.80	-10	3,088	-0.32%
2023/12/29	0	0.00	3.1	30.65	30.70	-3.1	3,097	-0.10%
2023/12/28	0.3	30.55	9	30.58	30.65	-8.7	3,101	-0.28%
2023/12/27	0.1	30.35	5	30.48	30.50	-4.9	3,075	-0.16%
2023/12/26	1	30.40	3	30.45	30.45	-2	3,073	-0.07%
2023/12/25	0	0.00	2	30.28	30.35	-2	3,063	-0.07%
2023/12/22	2	30.10	0	0.00	30.15	2	3,060	0.07%
2023/12/20	0	0.00	21	30.40	30.30	-21	3,053	-0.69%
2023/12/19	4	30.10	0	0.00	30.15	4	3,049	0.13%
2023/12/18	24	30.19	0	0.00	30.15	24	3,105	0.77%
2023/12/15	2	30.33	0	0.00	30.40	2	3,095	0.06%
2023/12/14	0	0.00	13	30.52	30.40	-13	3,068	-0.42%
2023/12/13	10	30.45	0.3	30.50	30.40	9.7	3,054	0.32%
2023/12/12	1	30.55	13.6	30.50	30.60	-12.6	3,255	-0.39%
2023/12/11	22	30.45	10	30.44	30.45	12	3,327	0.36%
2023/12/08	0	0.00	10	30.21	30.20	-10	3,341	-0.30%
2023/12/07	0.2	30.17	1	30.15	30.15	-0.9	3,341	-0.03%
2023/12/06	0.1	30.20	13	30.20	30.10	-13	3,347	-0.39%
2023/12/05	0.1	30.15	35	30.12	30.15	-34.9	3,348	-1.04%
2023/12/04	1.4	30.05	0	0.00	30.00	1.4	3,339	0.04%
2023/12/01	7	29.96	0	0.00	29.95	7	3,340	0.21%
2023/11/30	10	29.89	13	30.00	30.10	-3	3,435	-0.09%
2023/11/29	4.3	29.93	0	0.00	29.85	4.3	3,341	0.13%
2023/11/28	0	0.00	10	30.10	30.15	-10	3,297	-0.30%
2023/11/27	7.4	29.88	0	0.00	29.85	7.4	3,346	0.22%
2023/11/24	8	29.94	0	0.00	29.90	8	3,334	0.24%
2023/11/22	5	30.21	0	0.00	30.35	5	3,319	0.15%
2023/11/21	3	30.35	26	30.39	30.40	-23	3,343	-0.69%
2023/11/20	7	30.28	5	30.27	30.30	2	3,301	0.06%
2023/11/17	10.1	30.28	1	30.35	30.30	9.1	3,289	0.28%
2023/11/16	0	0.00	18	30.26	30.30	-18	3,254	-0.55%
2023/11/15	20	30.00	6	30.10	30.15	14	3,240	0.43%
2023/11/13	0	30.05	0	0.00	30.00	0	3,223	0.00%
2023/11/09	25	29.95	0	0.00	29.85	25	3,244	0.77%
2023/11/08	0	0.00	1	30.25	30.25	-1	3,278	-0.03%
2023/11/07	2	30.10	0	0.00	30.25	2	3,267	0.06%
2023/11/06	0.4	30.25	0	0.00	30.15	0.4	3,295	0.01%
2023/11/03	0	0.00	2	29.85	29.90	-2	3,264	-0.06%
2023/11/02	0	0.00	15	29.77	29.70	-15	3,274	-0.46%
2023/11/01	0	0.00	33	29.45	29.50	-33	3,288	-1.00%
2023/10/31	7.1	29.44	2	29.50	29.40	5.1	3,350	0.15%
2023/10/30	0	0.00	5	29.50	29.60	-5	3,424	-0.15%
2023/10/27	11	29.25	1	29.15	29.25	10	3,355	0.30%
2023/10/26	22.3	29.20	6	29.36	29.15	16.3	3,287	0.49%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/24	30.2	29.46	1	29.50	29.40	29.2	3,171	0.92%
2023/10/23	19	29.54	0	0.00	29.50	19	3,143	0.60%
2023/10/20	4	29.63	0	0.00	29.60	4	3,131	0.13%
2023/10/19	2	30.05	5	30.06	30.05	-3	3,081	-0.10%
2023/10/18	2	30.05	0	0.00	30.20	2	3,075	0.07%
2023/10/17	1	30.20	5.1	30.35	30.35	-4.1	3,067	-0.13%
2023/10/16	0.1	30.35	0	0.00	30.30	0.1	3,084	0.00%
2023/10/13	65.7	30.40	0	0.00	30.40	65.7	3,125	2.10%
2023/10/12	2	30.10	7	30.29	30.45	-5	3,158	-0.16%
2023/10/11	1	30.30	10	30.28	30.30	-9	3,146	-0.29%
2023/10/06	10	30.05	0	0.00	30.00	10	3,160	0.32%
2023/10/05	14.3	29.98	0	0.00	29.85	14.3	3,196	0.45%
2023/10/04	25	29.87	16	29.85	29.85	9	3,229	0.28%
2023/10/03	20	30.14	11	30.15	30.05	9	3,253	0.28%
2023/10/02	21	30.33	2	30.30	30.30	19	3,350	0.57%
2023/09/28	5	30.04	4	30.05	29.95	1	3,441	0.03%
2023/09/27	2	29.90	0	0.00	29.90	2	3,463	0.06%
2023/09/26	2	29.95	3	30.03	30.10	-1	3,486	-0.03%
2023/09/25	2	30.13	4	30.19	30.10	-2	3,509	-0.06%
2023/09/22	6	29.98	4	30.05	30.10	2	3,581	0.06%
2023/09/21	11	30.00	3	29.93	29.85	8	3,596	0.22%
2023/09/20	7	30.25	1	30.20	30.15	6	3,577	0.17%
2023/09/19	12	30.38	0	0.00	30.20	12	3,584	0.34%
2023/09/18	6	30.72	10	30.65	30.55	-4	3,576	-0.11%
2023/09/15	2.6	30.96	83	30.69	30.80	-80.4	3,581	-2.24%
2023/09/14	5	30.28	11	30.44	30.55	-6	3,402	-0.18%
2023/09/13	0	0.00	2	30.25	30.25	-2	3,336	-0.06%
2023/09/12	12	29.83	1	29.90	29.90	11	3,339	0.33%
2023/09/11	4	29.60	0	0.00	29.80	4	3,355	0.12%
2023/09/08	14	29.49	0	0.00	29.45	14	3,406	0.41%
2023/09/07	2	29.60	0	0.00	29.60	2	3,424	0.06%
2023/09/06	10.1	29.62	0	0.00	29.55	10.1	3,467	0.29%
2023/09/05	12	29.36	2	29.68	29.75	10	3,470	0.29%
2023/09/04	12	29.75	0	0.00	29.80	12	3,419	0.35%
2023/09/01	7	29.90	0	0.00	29.95	7	3,435	0.20%
2023/08/31	22.1	29.86	2	29.80	29.75	20.1	3,461	0.58%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/28	15	29.60	0	0.00	29.50	15	3,485	0.43%
2023/08/25	0.1	29.85	3	30.00	29.85	-3	3,678	-0.08%
2023/08/24	0	0.00	4	29.65	29.60	-4	3,689	-0.11%
2023/08/23	0.1	29.50	0	0.00	29.45	0.1	3,763	0.00%
2023/08/22	3	29.40	0	0.00	29.40	3	3,836	0.08%
2023/08/21	5	29.41	0	0.00	29.40	5	3,887	0.13%
2023/08/17	0.1	29.30	0	0.00	29.15	0.1	4,006	0.00%
2023/08/16	4	29.20	0	0.00	29.15	4	4,051	0.10%
2023/08/15	6	29.30	1	29.35	29.20	5	4,134	0.12%
2023/08/14	20	29.32	11	29.35	29.25	9	4,345	0.21%
2023/08/11	11	29.79	0	0.00	29.80	11	4,642	0.24%
2023/08/10	14.2	29.74	0	0.00	29.70	14.2	4,863	0.29%
2023/08/09	29	29.99	0	0.00	29.90	29	5,045	0.57%
2023/08/08	4.1	29.95	0	0.00	29.95	4.1	5,046	0.08%
2023/08/07	16	29.80	4	29.84	29.90	12	5,030	0.24%
2023/08/04	7.1	29.87	1	30.05	29.80	6.1	5,035	0.12%
2023/08/02	30	30.03	1	30.05	29.95	29	4,979	0.58%
2023/08/01	16	30.20	1	30.20	30.20	15	4,914	0.31%
2023/07/31	1	30.20	0	0.00	30.15	1	4,910	0.02%
2023/07/28	3	30.17	2	30.35	30.15	1	4,931	0.02%
2023/07/27	0.1	30.45	1	30.35	30.30	-0.9	4,914	-0.02%
2023/07/26	0	0.00	5	30.40	30.15	-5	4,939	-0.10%
2023/07/25	15	30.08	2	30.15	30.05	13	4,970	0.26%
2023/07/24	3.1	30.14	0	0.00	30.05	3.1	4,952	0.06%
2023/07/21	0.1	30.35	0	0.00	30.20	0.1	4,954	0.00%
2023/07/19	10	30.33	2	30.45	30.25	8	4,985	0.16%
2023/07/18	4.3	30.06	13	30.15	30.25	-8.7	4,982	-0.17%
2023/07/17	4.4	30.14	0	0.00	30.15	4.4	4,948	0.09%
2023/07/14	11	30.30	0	0.00	30.25	11	4,967	0.22%
2023/07/13	9.4	30.35	49	30.23	30.25	-39.7	4,957	-0.80%
2023/07/12	4	30.76	11	30.80	30.80	-7	4,956	-0.14%
2023/07/10	15	31.15	16	31.20	31.20	-1	5,036	-0.02%
2023/07/07	83	31.13	0	0.00	31.05	83	5,016	1.65%
2023/07/06	13	31.78	5	31.60	31.55	8	4,966	0.16%
2023/07/05	4	32.18	4	32.21	32.15	0	4,855	0.00%
2023/07/04	13.9	32.30	6	32.35	32.25	7.9	4,854	0.16%
2023/07/03	42	32.17	14	32.38	32.40	28	4,858	0.58%
2023/06/30	6	32.03	0	0.00	32.15	6	4,865	0.12%
2023/06/29	2.1	32.13	0	0.00	32.10	2.1	4,832	0.04%
2023/06/28	4	32.18	33	32.08	32.15	-29	4,837	-0.60%
2023/06/21	11	32.52	0	0.00	32.60	11	4,828	0.23%
2023/06/20	0	0.00	1	32.35	32.40	-1	4,859	-0.02%
2023/06/19	31	32.30	4	32.36	32.35	27	4,868	0.55%
2023/06/16	0	0.00	0	32.55	32.45	0	4,855	0.00%
2023/06/15	1	32.35	10	32.46	32.50	-9	4,829	-0.19%
2023/06/14	12.1	32.42	4	32.41	32.35	8.1	4,924	0.16%
2023/06/13	4	32.53	29	32.47	32.60	-25	4,904	-0.51%
2023/06/12	33	32.56	9	32.47	32.50	24	4,936	0.49%
2023/06/09	10	32.68	6.3	32.78	32.90	3.7	4,939	0.07%
2023/06/08	11	32.75	0	0.00	32.70	11	4,955	0.22%
2023/06/07	4.2	32.91	1	32.95	33.00	3.2	5,038	0.06%
2023/06/06	10	32.93	8	32.99	33.00	2	5,064	0.04%
2023/06/05	8	32.83	0	0.00	32.80	8	5,112	0.16%
2023/06/02	1	32.85	5	32.89	33.00	-4	5,175	-0.08%
2023/06/01	11.1	32.41	1	32.50	32.65	10.1	5,288	0.19%
2023/05/31	84	32.37	7	32.69	32.55	77	5,290	1.46%
2023/05/30	118	32.70	12	32.68	32.75	106	5,108	2.08%	大買/鉅額交易
2023/05/29	106.2	32.40	3	32.35	32.40	103.2	5,129	2.01%	大買/鉅額交易
2023/05/26	9.5	32.62	16	32.63	32.60	-6.5	5,127	-0.13%
2023/05/25	7	32.91	6	32.92	32.90	1	5,117	0.02%
2023/05/24	11	33.15	1.5	33.23	33.20	9.5	5,080	0.19%
2023/05/23	6	32.93	13.2	32.94	33.30	-7.2	5,021	-0.14%
2023/05/22	4	32.91	3	32.88	32.95	1	4,966	0.02%
2023/05/19	8	32.64	4	32.79	32.60	4	4,902	0.08%
2023/05/18	28.2	33.25	21	32.92	32.70	7.2	4,814	0.15%
2023/05/17	14.1	32.90	217	32.57	33.30	-202.9	4,601	-4.41%	大賣/鉅額交易
2023/05/16	1	32.10	63	32.35	32.25	-62	4,258	-1.46%
2023/05/15	10	31.56	59	31.77	31.80	-49	4,032	-1.22%
2023/05/12	1	30.90	7	30.82	30.90	-6	3,819	-0.16%
2023/05/11	0	0.00	1	30.85	30.75	-1	3,818	-0.03%
2023/05/10	17	30.83	6	30.80	30.95	11	3,817	0.29%
2023/05/09	2	31.08	3	31.15	31.15	-1	3,819	-0.03%
2023/05/08	0	0.00	12	31.24	31.25	-12	3,838	-0.31%
2023/05/05	1	31.05	1	31.10	31.00	0	3,838	0.00%
2023/05/04	0	0.00	12	31.15	31.20	-12	3,881	-0.31%
2023/05/03	16	30.98	9	30.90	30.90	7	3,901	0.18%
2023/05/02	34	31.16	10	31.13	31.20	24	3,976	0.60%
2023/04/28	6	30.84	7.4	31.05	31.05	-1.4	4,043	-0.03%
2023/04/27	31.2	30.71	0	0.00	30.85	31.2	4,047	0.77%
2023/04/26	5	30.73	10	30.78	30.85	-5	4,057	-0.12%
2023/04/25	13	30.72	0	0.00	30.75	13	4,088	0.32%
2023/04/24	1	30.85	10	30.89	30.95	-9	4,096	-0.22%
2023/04/21	1	30.75	3	30.72	30.85	-2	4,119	-0.05%
2023/04/20	6.2	30.54	3	30.65	30.65	3.2	4,119	0.08%
2023/04/19	4	30.63	20	30.75	30.75	-16	4,138	-0.39%
2023/04/18	9	31.17	5	31.07	31.10	4	4,123	0.10%
2023/04/17	3	31.05	8	31.11	31.15	-5	4,101	-0.12%
2023/04/14	7	30.84	14	30.90	30.90	-7	4,034	-0.17%
2023/04/13	18	30.85	10	30.92	30.90	8	4,011	0.20%
2023/04/12	0	0.00	31	30.39	30.50	-31	3,876	-0.80%
2023/04/11	9	30.30	3	30.30	30.40	6	3,856	0.16%
2023/04/10	1.7	30.17	0	0.00	30.15	1.7	3,798	0.04%
2023/04/07	10.3	30.15	0	0.00	30.15	10.3	3,806	0.27%
2023/04/06	1.5	30.28	0	0.00	30.20	1.5	3,799	0.04%
2023/03/31	1.5	30.15	3	30.20	30.25	-1.5	3,790	-0.04%
2023/03/30	1.9	30.08	1	30.20	30.15	0.9	3,775	0.02%
2023/03/29	2	29.95	5	30.00	30.00	-3	3,786	-0.08%
2023/03/28	5	29.91	3	29.80	29.90	2	3,785	0.05%
2023/03/27	8	30.00	3	30.02	30.00	5	3,851	0.13%
2023/03/24	3	30.07	1	29.95	30.05	2	3,939	0.05%
2023/03/23	1	29.60	0	0.00	30.00	1	4,014	0.02%
2023/03/22	2	29.50	10	29.70	29.55	-8	4,040	-0.20%
2023/03/17	1	29.15	1	29.65	29.40	0	4,116	0.00%
2023/03/16	12	29.21	8	29.23	29.20	4	4,021	0.10%
2023/03/15	8.1	29.45	1	29.55	29.50	7.1	4,017	0.18%
2023/03/14	5	29.63	0	0.00	29.60	5	3,989	0.13%
2023/03/13	9	29.83	8	29.76	29.95	1	3,978	0.03%
2023/03/10	3.1	29.66	13.2	29.68	29.90	-10.1	3,968	-0.25%
2023/03/09	3	30.43	11	30.40	30.35	-8	3,903	-0.20%
2023/03/08	3	30.38	8	30.44	30.50	-5	3,970	-0.13%
2023/03/07	13	30.25	10	30.33	30.35	3	3,919	0.08%
2023/03/06	8	29.91	13	29.95	30.05	-5	3,871	-0.13%
2023/03/03	3	29.40	2	29.50	29.45	1	3,761	0.03%
2023/03/02	6	29.23	6	29.33	29.35	0	3,760	0.00%
2023/02/24	13	29.35	28.1	29.41	29.40	-15.1	3,679	-0.41%
2023/02/23	0	0.00	12	29.34	29.25	-12	3,633	-0.33%
2023/02/22	3	29.03	5	29.15	29.20	-2	3,596	-0.06%
2023/02/21	3.1	29.20	0	0.00	29.25	3.1	3,602	0.09%
2023/02/20	7	29.29	8	29.24	29.30	-1	3,659	-0.03%
2023/02/17	2	29.00	2	29.00	29.05	0	3,672	0.00%
2023/02/16	2	29.00	0	0.00	29.00	2	3,748	0.05%
2023/02/15	2.1	28.95	0	0.00	28.95	2.1	3,807	0.05%
2023/02/14	0	0.00	4	29.08	29.00	-4	3,792	-0.11%
2023/02/13	2	28.80	8	28.86	28.95	-6	3,800	-0.16%
2023/02/10	2.1	28.80	0	0.00	28.90	2.1	3,810	0.06%
2023/02/09	0.1	29.05	0	0.00	28.90	0.1	3,801	0.00%
2023/02/08	8	28.96	0	0.00	28.95	8	3,795	0.21%
2023/02/07	7	29.02	0	0.00	28.90	7	3,793	0.18%
2023/02/06	4.1	29.23	2	29.40	29.10	2.1	3,752	0.06%
2023/02/03	0	0.00	4	29.30	29.35	-4	3,728	-0.11%
2023/02/02	4	29.20	2	29.35	29.20	2	3,717	0.05%
2023/02/01	2.1	29.06	13	29.33	29.35	-10.9	3,665	-0.30%
2023/01/31	5	29.02	5	29.08	29.20	0	3,621	0.00%
2023/01/30	11	29.05	10	29.45	29.20	1	3,560	0.03%
2023/01/17	4	29.05	1	29.05	29.10	3	3,464	0.09%
2023/01/16	39	28.92	23	28.95	28.95	16	3,432	0.47%
2023/01/13	4	28.75	0	0.00	28.80	4	3,434	0.12%
2023/01/12	13	28.69	3	28.65	28.65	10	3,432	0.29%
2023/01/11	10	28.97	0	0.00	28.90	10	3,418	0.29%
2023/01/10	3	29.15	2	29.20	29.30	1	3,432	0.03%
2023/01/09	1	29.10	5	29.21	29.20	-4	3,422	-0.12%
2023/01/06	2	29.10	0	0.00	29.00	2	3,411	0.06%
2023/01/05	6	28.75	0	0.00	28.85	6	3,416	0.18%
2023/01/04	1	28.80	2	28.80	28.85	-1	3,409	-0.03%
2023/01/03	2	28.73	0	0.00	28.80	2	3,430	0.06%
2022/12/28	3	28.90	0	0.00	28.95	3	3,455	0.09%
2022/12/26	1	29.05	0	0.00	29.00	1	3,491	0.03%
2022/12/23	4	28.60	2	28.75	28.75	2	3,557	0.06%
2022/12/22	3	28.85	0	0.00	28.90	3	3,591	0.08%
2022/12/21	2	28.73	0	0.00	28.75	2	3,619	0.06%
2022/12/20	6	28.97	0	0.00	28.70	6	3,599	0.17%
2022/12/19	1	29.00	0	29.10	29.05	1	3,608	0.03%
2022/12/16	0	0.00	5	29.06	29.45	-5	3,553	-0.14%
2022/12/15	0.5	29.15	13	29.05	29.15	-12.5	3,477	-0.36%
2022/12/14	1	28.75	6	28.82	28.95	-5	3,395	-0.15%
2022/12/13	7	28.38	0	0.00	28.45	7	3,325	0.21%
2022/12/12	1	28.40	0	0.00	28.60	1	3,296	0.03%
2022/12/07	2	28.30	0	0.00	28.30	2	3,382	0.06%
2022/12/06	5	28.36	0	0.00	28.30	5	3,387	0.15%
2022/12/05	4	28.80	3	28.77	28.65	1	3,377	0.03%
2022/12/02	2	28.60	3	28.75	28.60	-1	3,343	-0.03%
2022/12/01	11	28.64	2	28.80	28.65	9	3,334	0.27%
2022/11/30	3	28.30	3	28.95	28.95	0	3,289	0.00%
2022/11/29	2	28.25	2	28.25	28.40	0	3,165	0.00%
2022/11/28	5	28.18	0	0.00	28.05	5	3,149	0.16%
2022/11/25	4	28.33	4	28.40	28.55	0	3,126	0.00%
2022/11/24	2	28.20	6	28.27	28.35	-4	3,110	-0.13%
2022/11/23	2	28.05	0	0.00	28.00	2	3,102	0.06%
2022/11/22	2	27.90	0	0.00	27.95	2	3,121	0.06%
2022/11/21	2	27.93	0	0.00	27.90	2	3,138	0.06%
2022/11/18	7	28.03	0	0.00	28.00	7	3,116	0.22%
2022/11/17	2	28.15	0	0.00	28.25	2	3,106	0.06%
2022/11/16	1	28.25	0	0.00	28.20	1	3,105	0.03%
2022/11/15	1	28.45	1	28.50	28.60	0	3,055	0.00%
2022/11/14	2.1	28.50	5	28.40	28.60	-2.9	3,029	-0.10%
2022/11/11	2	28.10	0	0.00	28.20	2	2,955	0.07%
2022/11/10	0	28.00	0	0.00	27.90	0	2,901	0.00%
2022/11/07	2	27.80	0	0.00	27.95	2	2,880	0.07%
2022/11/04	11.1	27.41	24	27.62	27.80	-12.9	2,881	-0.45%
2022/11/01	1	27.85	1	28.15	27.85	0	2,895	0.00%
2022/10/31	0.2	27.80	40	27.97	28.10	-39.8	2,932	-1.36%
2022/10/28	1	27.75	0	0.00	27.80	1	2,943	0.03%
2022/10/27	2	27.90	0	0.00	27.95	2	2,952	0.07%
2022/10/26	4	27.75	13	27.76	27.80	-9	2,983	-0.30%
2022/10/25	2	27.43	0	0.00	27.55	2	2,983	0.07%
2022/10/24	2	27.58	5	27.75	27.40	-3	2,985	-0.10%
2022/10/21	1	27.35	0	0.00	27.40	1	2,979	0.03%
2022/10/20	16	27.11	11	27.18	27.40	5	2,974	0.17%
2022/10/19	6	27.75	0	0.00	27.55	6	2,947	0.20%
2022/10/18	0	0.00	4	27.70	28.15	-4	2,920	-0.14%
2022/10/17	12	27.48	3	27.65	27.35	9	2,884	0.31%
2022/10/13	8	27.80	0	0.00	27.60	8	2,913	0.27%
2022/10/11	6	28.30	2	28.20	28.40	4	2,957	0.14%
2022/10/07	0	0.00	15	28.45	28.55	-15	2,970	-0.50%
2022/10/03	0	0.00	5	28.30	28.45	-5	3,236	-0.15%
2022/09/30	1	28.15	44	28.38	28.50	-43	3,311	-1.30%
2022/09/29	0	0.00	1	28.10	28.25	-1	3,301	-0.03%
2022/09/28	0	0.00	1	28.03	28.00	-1	3,310	-0.03%
2022/09/26	23	27.85	0	0.00	27.90	23	3,288	0.70%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	14	28.42	0	0.00	28.50	14	3,303	0.42%
2022/09/21	15	28.60	0	0.00	28.80	15	3,324	0.45%
2022/09/20	3	28.75	6	28.95	28.95	-3	3,301	-0.09%
2022/09/19	2	28.75	0	0.00	28.60	2	3,307	0.06%
2022/09/16	8	28.57	0	0.00	29.15	8	3,333	0.24%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	2	28.75	0	0.00	28.90	2	3,218	0.06%
2022/09/13	0	0.00	0	29.05	29.20	0	3,195	0.00%
2022/09/12	0.1	28.90	0	0.00	29.00	0.1	3,165	0.00%
2022/09/07	3	28.23	1	28.30	28.45	2	3,213	0.06%
2022/09/06	2	28.43	0	0.00	28.45	2	3,207	0.06%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/09/01	4	28.59	0	0.00	28.70	4	3,230	0.12%
2022/08/29	7	28.55	0	0.00	28.55	7	3,227	0.22%
2022/08/26	0	0.00	2	28.70	28.95	-2	3,219	-0.06%
2022/08/25	3	28.77	10	28.80	28.75	-7	3,218	-0.22%
2022/08/24	4	28.70	0	0.00	28.85	4	3,221	0.12%
2022/08/22	3	28.92	0	0.00	29.00	3	3,447	0.09%
2022/08/19	0	0.00	2	29.15	29.20	-2	3,485	-0.06%
2022/08/18	1	28.90	9	29.03	29.05	-8	3,502	-0.23%
2022/08/15	3.2	28.85	6	28.88	28.90	-2.9	3,592	-0.08%
2022/08/12	3	28.77	0	0.00	28.85	3	3,616	0.08%
2022/08/11	6	29.00	0	28.95	28.95	6	3,650	0.16%
2022/08/10	8	28.80	2.1	28.85	28.70	5.9	3,682	0.16%
2022/08/09	3	29.05	0	0.00	29.05	3	3,716	0.08%
2022/08/08	1	28.75	0	0.00	28.75	1	3,734	0.03%
2022/08/04	5	28.44	22	28.44	28.45	-17	3,853	-0.44%
2022/08/03	0	0.00	1	28.75	28.70	-1	3,867	-0.03%
2022/08/02	0	0.00	21	28.72	28.95	-21	3,908	-0.54%
2022/08/01	0	29.10	10	28.95	29.00	-10	3,926	-0.25%
2022/07/29	2	29.25	0	0.00	29.25	2	3,954	0.05%
2022/07/27	0	0.00	1	29.10	29.25	-1	3,948	-0.03%
2022/07/22	0	0.00	5	29.15	29.25	-5	4,020	-0.12%
2022/07/21	1	29.15	8	29.16	29.20	-7	4,054	-0.17%
2022/07/20	3	29.13	5	29.05	29.00	-2	4,029	-0.05%
2022/07/19	11	29.43	0	0.00	29.35	11	4,022	0.27%
2022/07/18	7	29.43	2	29.35	29.45	5	3,999	0.13%
2022/07/15	0	0.00	1	29.30	29.30	-1	3,957	-0.03%
2022/07/14	15	29.44	16	29.44	29.30	-1	3,930	-0.03%
2022/07/13	4	28.80	26	28.89	28.90	-22	3,759	-0.59%
2022/07/12	1	28.60	5	28.60	28.65	-4	3,668	-0.11%
2022/07/11	8	28.55	1.1	28.49	28.55	7	3,618	0.19%
2022/07/08	2	28.40	19	28.53	28.60	-17	3,620	-0.47%
2022/07/07	0	0.00	5	28.14	28.10	-5	3,567	-0.14%
2022/07/06	2	27.60	2	27.70	27.65	0	3,530	0.00%
2022/07/05	4	27.73	135	27.93	28.05	-131	3,515	-3.73%	大賣/鉅額交易
2022/07/04	62	27.75	3	27.93	27.70	59	3,519	1.68%
2022/07/01	6	27.62	0	0.00	27.55	6	3,549	0.17%
2022/06/30	0	0.00	5	28.15	28.05	-5	3,563	-0.14%
2022/06/29	2	28.10	9	28.31	28.45	-7	3,525	-0.20%
2022/06/28	2	27.90	2	28.15	28.15	0	3,489	0.00%
2022/06/27	8	28.19	3	28.28	28.15	5	3,517	0.14%
2022/06/24	3	28.13	14	28.09	28.15	-11	3,491	-0.32%
2022/06/23	140.1	27.49	0	0.00	27.50	140.1	3,434	4.08%	大買/鉅額交易
2022/06/22	12	27.55	4	27.68	27.70	8	3,415	0.23%
2022/06/21	0	0.00	0.5	27.70	27.70	-0.5	3,424	-0.01%
2022/06/20	0	0.00	0.1	27.58	27.35	-0.1	3,416	0.00%
2022/06/17	1.3	27.50	1	27.75	27.75	0.3	3,406	0.01%
2022/06/16	2	27.80	0	0.00	27.70	2	3,369	0.06%
2022/06/15	0	0.00	2	27.95	27.95	-2	3,465	-0.06%
2022/06/14	0	0.00	2	27.50	27.50	-2	3,504	-0.06%
2022/06/13	9.2	27.54	0	0.00	27.50	9.2	3,501	0.26%
2022/06/10	3	27.73	0	0.00	27.80	3	3,483	0.09%
2022/06/09	2.6	27.80	0	0.00	27.95	2.6	3,488	0.07%
2022/06/08	2	27.80	0	0.00	27.80	2	3,466	0.06%
2022/06/07	13	27.89	4	28.10	27.90	9	3,443	0.26%
2022/06/06	3	28.13	0	0.00	28.20	3	3,439	0.09%
2022/06/02	2	27.80	6	28.07	28.15	-4	3,523	-0.11%
2022/06/01	7	27.92	0	0.00	27.80	7	3,619	0.19%
2022/05/31	9	27.96	0	0.00	27.70	9	3,647	0.25%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	2	28.10	28.15	-2	3,498	-0.06%
2022/05/26	2	27.85	1	28.20	27.75	1	3,500	0.03%
2022/05/25	1	28.00	0	0.00	28.00	1	3,579	0.03%
2022/05/24	13.1	27.82	0	0.00	27.75	13.1	3,611	0.36%
2022/05/23	0	0.00	2	28.15	28.15	-2	3,614	-0.06%
2022/05/20	0	0.00	5	27.70	27.85	-5	3,594	-0.14%
2022/05/17	3	27.23	0	0.00	27.15	3	3,719	0.08%
2022/05/16	0	0.00	6	26.95	27.10	-6	3,691	-0.16%
2022/05/13	0	0.00	5	26.60	26.75	-5	3,681	-0.14%
2022/05/12	18	26.37	0	0.00	26.30	18	3,646	0.49%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/10	8	27.10	0	0.00	27.15	8	3,508	0.23%
2022/05/09	0	0.00	5	27.30	27.25	-5	3,507	-0.14%
2022/05/06	5	27.72	0	0.00	27.70	5	3,499	0.14%
2022/05/05	2	27.98	0	0.00	28.00	2	3,529	0.06%
2022/05/04	3.1	27.98	0	0.00	27.95	3.1	3,547	0.09%
2022/05/03	8	27.91	4	27.95	27.85	4	3,652	0.11%
2022/04/29	4	28.00	0	0.00	28.00	4	3,684	0.11%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/26	2	28.18	2	28.20	28.25	0	3,831	0.00%
2022/04/25	19	28.17	3	28.18	28.20	16	3,857	0.41%
2022/04/21	1	28.40	2	28.45	28.45	-1	3,843	-0.03%
2022/04/20	1	28.45	0	0.00	28.55	1	3,846	0.03%
2022/04/19	1	28.30	0	0.00	28.30	1	3,828	0.03%
2022/04/15	8	28.41	6	28.55	28.40	2	3,838	0.05%
2022/04/14	4	28.60	4	28.65	28.65	0	3,841	0.00%
2022/04/13	0.5	28.60	2	28.56	28.65	-1.5	3,838	-0.04%
2022/04/12	0	0.00	2	28.25	28.35	-2	3,810	-0.05%
2022/04/11	3	28.27	0.2	28.35	28.30	2.8	3,797	0.07%
2022/04/08	1	28.45	3	28.60	28.40	-2	3,767	-0.05%
2022/04/07	1	28.45	8	28.50	28.45	-7	3,739	-0.19%
2022/04/06	9	28.58	4	28.68	28.70	5	3,716	0.13%
2022/03/31	21	28.90	0	0.00	28.85	21	3,732	0.56%
2022/03/30	0	0.00	3	29.03	29.10	-3	3,725	-0.08%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	5	28.82	0	0.00	28.80	5	3,696	0.14%
2022/03/24	6	29.00	0	0.00	29.00	6	3,703	0.16%
2022/03/23	6	29.12	0	0.00	29.20	6	3,802	0.16%
2022/03/22	4	29.09	4	29.23	29.20	0	3,850	0.00%
2022/03/21	19	29.11	0	0.00	29.10	19	3,894	0.49%
2022/03/18	0	0.00	12	29.65	29.65	-12	3,911	-0.31%
2022/03/17	0	0.00	6.3	28.98	28.90	-6.3	3,868	-0.16%
2022/03/16	0	0.00	2	28.55	28.45	-2	3,859	-0.05%
2022/03/15	5	28.29	2	28.40	28.45	3	3,883	0.08%
2022/03/10	10	28.60	3	28.55	28.65	7	3,951	0.18%
2022/03/09	4	28.35	12.5	28.22	28.20	-8.5	3,972	-0.21%
2022/03/08	24	28.19	0	28.38	28.05	24	4,013	0.60%
2022/03/07	3	28.55	1.1	28.61	28.50	2	3,964	0.05%
2022/03/04	1	29.15	4	29.15	29.20	-3	4,107	-0.07%
2022/03/03	5.1	29.26	0	0.00	29.35	5.1	4,174	0.12%
2022/03/02	0	0.00	16	29.35	29.55	-16	4,289	-0.37%
2022/02/25	2	29.00	5	29.29	29.55	-3	4,548	-0.07%
2022/02/24	5	29.04	2	29.25	29.00	3	4,470	0.07%
2022/02/23	17	29.21	4	29.25	29.15	13	4,498	0.29%
2022/02/22	9	29.16	0	0.00	29.20	9	4,574	0.20%
2022/02/21	0	0.00	5	29.35	29.30	-5	4,613	-0.11%
2022/02/18	0	0.00	3	29.60	29.45	-3	4,726	-0.06%
2022/02/17	0	0.00	19	29.46	29.50	-19	4,710	-0.40%
2022/02/16	2	29.05	2	29.15	29.05	0	4,603	0.00%
2022/02/15	0	0.00	2	29.10	29.00	-2	4,604	-0.04%
2022/02/11	5	29.15	0	0.00	29.15	5	4,616	0.11%
2022/02/10	0	0.00	2	29.20	29.20	-2	4,715	-0.04%
2022/02/09	1	28.60	0	0.00	29.15	1	4,741	0.02%
2022/02/08	15	28.69	0	0.00	28.60	15	4,712	0.32%
2022/01/26	4	28.39	0	0.00	28.45	4	4,655	0.09%
2022/01/25	12	28.13	2	28.15	28.15	10	4,681	0.21%
2022/01/24	6	28.32	7	28.29	28.45	-1	4,593	-0.02%
2022/01/21	14.5	28.54	0	0.00	28.55	14.5	4,594	0.32%
2022/01/19	25	28.83	0	0.00	28.80	25	4,486	0.56%
2022/01/18	3	29.07	0.2	29.15	29.15	2.8	4,364	0.06%
2022/01/17	14	29.10	2	29.20	29.10	12	4,323	0.28%
2022/01/14	5	29.25	0.1	29.35	29.25	4.9	4,292	0.11%
2022/01/13	0	0.00	6	29.40	29.45	-6	4,297	-0.14%
2022/01/12	4	29.20	0.1	29.31	29.35	3.9	4,298	0.09%
2022/01/11	2	29.25	5	29.23	29.35	-3	4,340	-0.07%
2022/01/10	2	29.20	3	29.20	29.20	-1	4,374	-0.02%
2022/01/07	2	29.30	3	29.28	29.35	-1	4,393	-0.02%
2022/01/06	3	29.35	0	0.00	29.40	3	4,408	0.07%
2022/01/05	0	0.00	13	29.35	29.30	-13	4,417	-0.29%
2022/01/04	2	29.25	3	29.30	29.35	-1	4,457	-0.02%
2021/12/29	5	29.60	0	0.00	29.60	5	4,509	0.11%
2021/12/28	0.1	29.50	1	29.50	29.60	-0.9	4,531	-0.02%
2021/12/27	2.1	29.26	2	29.40	29.45	0.1	4,559	0.00%
2021/12/23	3	29.35	0.1	29.45	29.35	2.9	4,633	0.06%
2021/12/22	1	29.40	2	29.40	29.35	-1	4,658	-0.02%
2021/12/17	5	29.32	10	29.35	29.15	-5	4,654	-0.11%
2021/12/16	12	29.42	0	0.00	29.45	12	4,569	0.26%
2021/12/15	5	29.20	1	29.20	29.15	4	4,654	0.09%
2021/12/14	5	29.33	2	29.50	29.30	3	4,733	0.06%
2021/12/13	5	29.54	1	29.85	29.50	4	4,694	0.09%
2021/12/10	5	29.75	0	0.00	29.75	5	4,656	0.11%
2021/12/09	0	0.00	2.1	29.85	29.90	-2.1	4,645	-0.05%
2021/12/08	2.1	29.65	2	29.75	29.75	0.1	4,602	0.00%
2021/12/07	4	29.48	4	29.65	29.65	0	4,572	0.00%
2021/12/06	4	29.48	2	29.60	29.55	2	4,555	0.04%
2021/12/03	4	29.85	0	0.00	29.65	4	4,539	0.09%
2021/12/02	0	0.00	4	29.65	29.90	-4	4,519	-0.09%
2021/12/01	0	0.00	1	29.85	29.90	-1	4,464	-0.02%
2021/11/30	12	29.92	0.3	29.70	29.65	11.7	4,428	0.26%
2021/11/29	4	29.43	33	29.47	29.50	-29	4,170	-0.70%
2021/11/26	6	30.18	31	30.21	30.05	-25	4,078	-0.61%
2021/11/25	36.3	30.40	6	30.32	30.60	30.3	3,994	0.76%
2021/11/24	4.2	29.94	5.1	29.75	29.95	-0.9	3,739	-0.02%
2021/11/23	12	29.63	18	29.76	29.60	-6	3,665	-0.16%
2021/11/22	17	29.62	16	29.66	29.70	1	3,635	0.03%
2021/11/19	20	29.51	8	29.55	29.40	12	3,579	0.34%
2021/11/18	5	29.24	12	29.34	29.35	-7	3,531	-0.20%
2021/11/17	0	0.00	18	29.21	29.20	-18	3,482	-0.52%
2021/11/16	0	0.00	2	29.10	29.15	-2	3,409	-0.06%
2021/11/15	12.1	29.11	5	29.12	29.15	7.1	3,440	0.21%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/11	14	29.15	2	29.20	29.20	12	3,512	0.34%
2021/11/10	24	29.21	5	29.28	29.25	19	3,582	0.53%
2021/11/09	3	29.32	6	29.35	29.35	-3	3,603	-0.08%
2021/11/08	1	29.05	10	29.10	29.15	-9	3,517	-0.26%
2021/11/05	5	28.92	4	28.95	29.05	1	3,502	0.03%
2021/11/04	2	29.03	0	0.00	29.00	2	3,519	0.06%
2021/11/03	10	28.97	11	29.00	29.00	-1	3,500	-0.03%
2021/11/02	0	0.00	3	29.05	28.95	-3	3,476	-0.09%
2021/11/01	7.1	29.02	2	29.00	29.00	5.1	3,435	0.15%
2021/10/29	1	28.90	0	0.00	29.05	1	3,419	0.03%
2021/10/28	11	29.04	0	0.00	29.05	11	3,380	0.33%
2021/10/27	8	29.12	0	0.00	29.10	8	3,384	0.24%
2021/10/26	2	29.15	0	0.00	29.25	2	3,395	0.06%
2021/10/25	6	29.19	0	0.00	29.25	6	3,393	0.18%
2021/10/22	4	29.25	1	29.30	29.30	3	3,456	0.09%
2021/10/21	1	29.35	1	29.45	29.35	0	3,498	0.00%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/19	0	0.00	1	29.35	29.35	-1	3,699	-0.03%
2021/10/18	10	29.37	2	29.50	29.30	8	3,686	0.22%
2021/10/15	4	29.35	1	29.30	29.35	3	3,676	0.08%
2021/10/14	4	28.95	2	29.20	28.85	2	3,685	0.05%
2021/10/13	1	28.85	4	29.15	28.85	-3	3,701	-0.08%
2021/10/12	17	28.82	8	29.00	28.85	9	3,718	0.24%
2021/10/08	2	29.13	1	29.15	29.10	1	3,685	0.03%
2021/10/07	0	0.00	6	29.17	29.15	-6	3,704	-0.16%
2021/10/06	18	28.94	0	0.00	28.85	18	3,682	0.49%
2021/10/05	5	29.00	0	0.00	29.00	5	3,641	0.14%
2021/10/04	10	29.05	22	29.10	29.00	-12	3,646	-0.33%
2021/10/01	8	29.14	0	0.00	29.20	8	3,611	0.22%
2021/09/30	2	29.35	1	29.45	29.60	1	3,587	0.03%
2021/09/29	3	29.57	0	0.00	29.60	3	3,609	0.08%
2021/09/28	2	29.60	0	0.00	29.90	2	3,602	0.06%
2021/09/27	0	0.00	2	29.95	29.85	-2	3,621	-0.06%
2021/09/24	2	29.85	1	29.95	29.95	1	3,633	0.03%
2021/09/23	2	29.65	0	0.00	29.85	2	3,657	0.05%
2021/09/22	17	29.09	2	29.20	29.35	15	3,673	0.41%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/16	5	29.93	1	30.00	29.95	4	3,480	0.11%
2021/09/15	2	29.90	0	0.00	30.00	2	3,484	0.06%
2021/09/13	0	29.70	0	0.00	29.70	0	3,596	0.00%
2021/09/09	1	29.45	3	29.48	29.40	-2	3,982	-0.05%
2021/09/08	1	29.55	0	0.00	29.65	1	4,007	0.02%
2021/09/03	0	0.00	20	30.05	30.05	-20	4,038	-0.50%
2021/09/02	4	29.93	10	29.95	29.85	-6	4,057	-0.15%
2021/09/01	0	0.00	20	30.10	30.15	-20	4,071	-0.49%
2021/08/31	0	0.00	5	30.10	30.20	-5	4,111	-0.12%
2021/08/27	1	29.75	0	0.00	29.90	1	4,114	0.02%
2021/08/26	4	29.80	3	29.73	29.90	1	4,147	0.02%
2021/08/25	3.1	29.88	0	0.00	30.00	3.1	4,210	0.07%
2021/08/24	0	0.00	10	29.70	29.80	-10	4,251	-0.24%
2021/08/23	1	29.00	5	29.26	29.40	-4	4,287	-0.09%
2021/08/20	4.1	28.82	0	0.00	28.80	4.1	4,336	0.09%
2021/08/19	9	28.92	73	28.91	29.05	-64	4,446	-1.44%
2021/08/18	7	28.90	2.1	29.10	29.30	4.9	4,412	0.11%
2021/08/17	3	29.08	20	29.13	29.10	-17	4,386	-0.39%
2021/08/16	10.1	29.21	0	0.00	29.10	10.1	4,374	0.23%
2021/08/13	0	0.00	15	29.90	30.00	-15	4,365	-0.34%
2021/08/11	6	30.00	1	30.15	29.95	5	4,420	0.11%
2021/08/10	15	29.95	0	0.00	29.95	15	4,522	0.33%
2021/08/09	1	30.10	0	0.00	30.10	1	4,708	0.02%
2021/08/05	0	0.00	1	30.40	30.45	-1	4,968	-0.02%
2021/08/04	0.1	30.35	0	0.00	30.35	0.1	5,269	0.00%
2021/08/02	0	0.00	4	30.15	30.35	-4	5,501	-0.07%
2021/07/30	1	30.25	0	0.00	30.35	1	5,530	0.02%
2021/07/29	0	0.00	3	30.15	30.40	-3	5,575	-0.05%
2021/07/28	4	29.84	0.2	29.90	29.90	3.8	5,600	0.07%
2021/07/27	2	30.10	0	0.00	30.15	2	5,673	0.04%
2021/07/26	14	30.97	0	0.00	30.55	14	5,761	0.24%
2021/07/23	52	30.85	10	30.74	30.90	42	5,757	0.73%
2021/07/22	0	0.00	2	30.05	30.10	-2	5,656	-0.04%
2021/07/20	1	30.00	0	0.00	29.95	1	5,753	0.02%
2021/07/19	4	29.86	13	30.08	30.15	-9	5,792	-0.16%
2021/07/16	0	0.00	2	29.95	29.90	-2	5,893	-0.03%
2021/07/15	12	29.73	4	29.85	29.85	8	5,958	0.13%
2021/07/13	2	29.75	0	0.00	29.80	2	6,243	0.03%
2021/07/12	1	29.80	1.8	29.90	29.70	-0.8	6,279	-0.01%
2021/07/09	11	29.68	13	29.80	29.85	-2	6,341	-0.03%
2021/07/08	0	0.00	3	29.92	29.95	-3	6,355	-0.05%
2021/07/07	6	29.80	0	0.00	29.90	6	6,382	0.09%
2021/07/06	2	29.95	1	30.10	29.95	1	6,432	0.02%
2021/07/05	3.1	29.75	6	29.89	29.95	-2.9	6,447	-0.04%
2021/07/02	4	29.75	0	0.00	29.80	4	6,506	0.06%
2021/07/01	2	29.70	8	29.89	29.90	-6	6,520	-0.09%
2021/06/30	0.1	29.90	3	29.90	29.90	-2.9	6,573	-0.04%
2021/06/29	8	29.83	13	29.91	30.00	-5	6,648	-0.07%
2021/06/28	4	29.79	5	30.05	30.05	-1	6,745	-0.01%
2021/06/25	2	30.02	6	29.98	30.05	-4	6,797	-0.06%
2021/06/24	4	29.90	2	30.00	29.95	2	6,815	0.03%
2021/06/23	4	29.91	11	29.93	30.00	-7	6,835	-0.10%
2021/06/22	11	29.93	11	29.83	29.70	0	6,812	0.00%
2021/06/21	10	29.51	11	29.60	29.45	-1	6,801	-0.01%
2021/06/18	6	29.08	0	0.00	29.00	6	6,780	0.09%
2021/06/17	4	29.33	0	0.00	29.40	4	6,589	0.06%
2021/06/16	4	29.66	1	29.75	29.55	3	6,722	0.04%
2021/06/11	5	29.68	4	29.63	29.65	1	6,886	0.01%
2021/06/10	0	29.50	0	0.00	29.40	0	6,918	0.00%
2021/06/09	0.3	29.30	1	29.30	29.35	-0.7	6,951	-0.01%
2021/06/08	4	29.24	4	29.15	29.15	0	6,975	0.00%
2021/06/07	17	29.40	10	29.20	29.20	7	6,996	0.10%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	10	30.14	0	0.00	30.15	10	7,030	0.14%
2021/06/02	13.1	30.02	6	30.05	30.20	7.1	7,036	0.10%
2021/06/01	7	29.86	8	29.63	29.95	-1	7,048	-0.01%
2021/05/31	0	0.00	35	29.05	29.45	-35	7,120	-0.49%
2021/05/28	1	28.90	29	28.85	28.90	-28	7,173	-0.39%
2021/05/27	5	28.06	5	28.51	29.25	0	7,192	0.00%
2021/05/26	30	28.20	6	28.18	28.25	24	7,304	0.33%
2021/05/25	4	28.34	3	28.25	28.30	1	7,453	0.01%
2021/05/24	1	28.05	7	28.19	28.10	-6	7,517	-0.08%
2021/05/21	6	28.07	2	28.18	28.10	4	7,633	0.05%
2021/05/20	1	28.10	4	28.20	28.15	-3	7,651	-0.04%
2021/05/19	2	28.38	1	28.20	28.50	1	7,659	0.01%
2021/05/18	3	27.90	1	27.75	27.85	2	7,698	0.03%
2021/05/17	26.1	27.27	18	27.12	27.00	8.1	7,688	0.10%
2021/05/14	6.1	28.55	2	28.55	28.85	4.1	7,554	0.05%
2021/05/13	31.1	28.39	2.1	28.30	28.30	29	7,532	0.39%
2021/05/12	44	29.00	19	28.91	28.65	25	7,417	0.34%
2021/05/11	15	30.35	8	30.91	30.10	7	7,151	0.10%
2021/05/10	2	31.13	2	31.30	31.25	0	7,034	0.00%
2021/05/07	0	0.00	8	30.96	31.00	-8	7,155	-0.11%
2021/05/06	2	30.38	1	30.50	30.60	1	7,185	0.01%
2021/05/05	1	30.25	6	30.53	30.55	-5	7,199	-0.07%
2021/05/04	17.2	30.34	2	30.60	30.35	15.2	7,239	0.21%
2021/05/03	6	30.93	51	30.93	30.75	-45	7,182	-0.63%
2021/04/29	0	0.00	164	31.43	31.45	-164	7,163	-2.29%	大賣/鉅額交易
2021/04/28	0	0.00	8	31.41	31.40	-8	7,180	-0.11%
2021/04/27	1	31.30	17	31.33	31.35	-16	7,400	-0.22%
2021/04/26	15	31.23	2	31.35	31.35	13	7,451	0.17%
2021/04/23	2	31.05	6.2	31.11	31.20	-4.2	7,490	-0.06%
2021/04/22	19	31.10	24	31.31	31.25	-5	7,521	-0.07%
2021/04/21	9	31.43	4	31.38	31.35	5	7,460	0.07%
2021/04/20	7.1	31.50	20	31.47	31.55	-12.9	7,485	-0.17%
2021/04/19	2	31.15	40	30.92	31.25	-38	7,449	-0.51%
2021/04/16	0	0.00	1	30.70	30.90	-1	7,421	-0.01%
2021/04/15	1	30.56	0	30.80	30.60	1	7,513	0.01%
2021/04/14	7.4	30.64	0	0.00	30.65	7.4	7,534	0.10%
2021/04/13	17.2	30.74	0	0.00	30.70	17.2	7,633	0.23%
2021/04/12	8	30.73	6	30.75	30.85	2	7,651	0.03%
2021/04/09	7.1	30.92	203	30.90	30.90	-195.9	7,706	-2.54%	大賣/鉅額交易
2021/04/08	7	30.99	6	30.97	31.00	1	7,763	0.01%
2021/04/07	4	30.88	8	30.91	31.00	-4	7,769	-0.05%
2021/04/06	15	30.93	4.5	31.00	30.85	10.5	7,797	0.13%
2021/04/01	17	31.19	2	31.20	31.10	15	7,933	0.19%
2021/03/31	39.5	31.34	21	31.29	31.45	18.5	7,876	0.23%
2021/03/30	4	30.94	12	30.96	31.00	-8	7,810	-0.10%
2021/03/29	0	0.00	2	30.75	30.85	-2	7,880	-0.03%
2021/03/26	2	30.53	0	0.00	30.50	2	7,962	0.03%
2021/03/25	12	30.50	0	0.00	30.60	12	8,025	0.15%
2021/03/24	11	30.52	0	0.00	30.70	11	8,075	0.14%
2021/03/23	1	30.70	0	0.00	30.55	1	8,033	0.01%
2021/03/22	10	30.86	1	30.85	30.75	9	8,075	0.11%
2021/03/19	28	30.46	2	31.20	31.20	26	8,107	0.32%
2021/03/18	7	30.90	21	30.93	30.80	-14	8,015	-0.17%
2021/03/17	16	30.50	2.8	30.64	30.50	13.2	7,980	0.17%
2021/03/16	1	30.70	2	30.60	30.65	-1	8,002	-0.01%
2021/03/15	16	30.65	1	30.70	30.70	15	8,046	0.19%
2021/03/12	2.8	30.71	1	30.70	30.80	1.8	8,125	0.02%
2021/03/11	6	30.85	2	30.88	30.85	4	8,197	0.05%
2021/03/10	5	30.68	0	0.00	30.75	5	8,288	0.06%
2021/03/09	2	30.73	4	30.88	30.75	-2	8,363	-0.02%
2021/03/08	4	30.66	3	30.78	30.55	1	8,385	0.01%
2021/03/05	10	30.38	6	30.70	30.60	4	8,433	0.05%
2021/03/04	72	30.66	4	30.70	30.40	68	8,620	0.79%
2021/03/03	101	30.75	6	30.83	31.00	95	8,552	1.11%	大買/
2021/03/02	7	30.55	21	30.65	30.50	-14	8,487	-0.16%
2021/02/26	12	30.58	12	30.50	30.15	0	8,495	0.00%
2021/02/25	0	0.00	18	30.94	31.00	-18	8,286	-0.22%
2021/02/24	31.3	30.84	13	30.85	30.65	18.3	8,213	0.22%
2021/02/23	24	30.61	44	30.57	30.70	-20	8,214	-0.24%
2021/02/22	10	30.18	12	30.05	30.05	-2	8,151	-0.02%
2021/02/19	4	29.65	5	29.96	30.00	-1	8,149	-0.01%
2021/02/18	3	29.98	8	29.94	29.85	-5	8,177	-0.06%
2021/02/17	6.6	29.36	3	29.48	29.80	3.6	8,166	0.04%
2021/02/05	3	29.20	5	29.39	29.40	-2	8,095	-0.02%
2021/02/04	5	29.00	0.5	29.15	29.20	4.5	8,069	0.06%
2021/02/03	1	29.05	0	0.00	29.10	1	8,116	0.01%
2021/02/02	1	28.71	5	28.79	29.15	-4	8,300	-0.05%
2021/02/01	23	28.82	0	0.00	28.80	23	8,314	0.28%
2021/01/29	13.5	28.92	1	29.00	28.90	12.5	8,297	0.15%
2021/01/28	3	29.00	1	29.00	29.05	2	8,163	0.02%
2021/01/27	3.2	29.35	2	29.55	29.25	1.2	8,114	0.02%
2021/01/26	7	29.07	2	29.08	29.20	5	8,064	0.06%
2021/01/25	13.1	28.90	17	28.92	29.20	-3.9	7,998	-0.05%
2021/01/22	1	29.15	17.1	29.10	29.15	-16.1	7,970	-0.20%
2021/01/21	9.2	29.18	11	29.20	29.10	-1.9	7,896	-0.02%
2021/01/20	59.1	29.52	49	29.25	29.05	10.1	7,834	0.13%
2021/01/19	14	29.96	4.1	29.95	30.00	9.9	7,606	0.13%
2021/01/18	26.3	30.00	17.9	30.00	30.05	8.4	7,515	0.11%
2021/01/15	16	30.40	9	30.35	30.30	7	7,417	0.09%
2021/01/14	7	30.63	16	30.69	30.60	-9	7,333	-0.12%
2021/01/13	40	30.48	4	30.46	30.50	36	7,286	0.49%
2021/01/12	122	30.46	11	30.66	30.65	111	7,175	1.55%	大買/鉅額交易
2021/01/11	5	30.57	4	30.71	30.70	1	7,046	0.01%
2021/01/08	21	30.50	0	0.00	30.70	21	6,961	0.30%
2021/01/07	2	30.70	5	30.83	30.75	-3	6,847	-0.04%
2021/01/06	46.1	30.67	10	30.60	30.55	36.1	6,764	0.53%
2021/01/05	8	30.79	4	30.75	30.75	4	6,625	0.06%
2021/01/04	84	31.21	10	31.26	31.10	74	6,574	1.13%
2020/12/31	0	0.00	15	31.54	31.70	-15	6,471	-0.23%
2020/12/30	3	31.22	2	31.28	31.40	1	6,357	0.02%
2020/12/29	8	31.31	2	31.50	31.30	6	6,295	0.10%
2020/12/28	8	31.41	12	31.33	31.30	-4	6,252	-0.06%
2020/12/25	10	30.79	2	30.95	30.90	8	6,079	0.13%
2020/12/24	1	30.85	13	30.87	30.75	-12	6,060	-0.20%
2020/12/23	30	30.28	9	30.31	30.55	21	6,010	0.35%
2020/12/22	28	30.79	5	30.50	30.50	23	5,905	0.39%
2020/12/21	6	30.87	16	31.09	31.20	-10	5,914	-0.17%
2020/12/18	10	30.65	1	30.70	30.65	9	5,835	0.15%
2020/12/17	7	30.70	0	0.00	30.70	7	5,766	0.12%
2020/12/16	8	30.74	12	30.73	30.70	-4	5,759	-0.07%
2020/12/15	22	30.60	0	0.00	30.40	22	5,726	0.38%
2020/12/14	3	30.87	4	30.98	30.80	-1	5,622	-0.02%
2020/12/11	6	30.77	11	30.75	30.75	-5	5,561	-0.09%
2020/12/10	5	30.80	6	30.75	30.80	-1	5,481	-0.02%
2020/12/09	16	30.83	28	30.96	30.85	-12	5,395	-0.22%
2020/12/08	26	31.01	1	30.95	30.95	25	5,338	0.47%
2020/12/07	17	31.30	4	31.25	31.25	13	5,214	0.25%
2020/12/04	7.2	31.59	26	31.58	31.60	-18.8	5,173	-0.36%
2020/12/03	20	31.24	7	31.34	31.30	13	5,041	0.26%
2020/12/02	14	31.05	0	0.00	31.05	14	4,954	0.28%
2020/12/01	8	31.10	1	31.10	31.10	7	4,894	0.14%
2020/11/30	22	31.10	18	31.44	31.45	4	4,828	0.08%
2020/11/27	6	31.15	9	31.15	31.25	-3	4,585	-0.07%
2020/11/26	13	31.19	3	31.20	31.20	10	4,538	0.22%
2020/11/25	4	31.21	0	0.00	31.30	4	4,576	0.09%
2020/11/24	1	31.35	4	31.34	31.35	-3	4,495	-0.07%
2020/11/23	4	31.46	5	31.47	31.40	-1	4,451	-0.02%
2020/11/20	8	31.22	6	31.41	31.40	2	4,370	0.05%
2020/11/19	6	31.61	31	31.58	31.45	-25	4,340	-0.58%
2020/11/18	1	31.75	0	0.00	31.80	1	4,278	0.02%
2020/11/17	2	31.48	0	0.00	31.55	2	4,224	0.05%
2020/11/16	1	31.70	5	31.80	31.65	-4	4,265	-0.09%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/12	3	31.63	5	31.35	31.45	-2	4,230	-0.05%
2020/11/11	0	0.00	59	31.76	31.70	-59	4,260	-1.38%
2020/11/10	59.2	31.78	29	32.27	31.60	30.2	4,349	0.70%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/05	3	30.10	5	30.50	30.20	-2	4,152	-0.05%
2020/11/04	2	30.28	1	30.25	30.20	1	4,130	0.02%
2020/10/30	3.1	30.07	14	30.10	30.25	-10.9	4,412	-0.25%
2020/10/29	3	30.22	0	0.00	30.25	3	4,404	0.07%
2020/10/28	12	30.62	0	0.00	30.50	12	4,456	0.27%
2020/10/27	1	30.80	0	0.00	30.80	1	4,523	0.02%
2020/10/26	0	0.00	16	30.93	30.90	-16	4,566	-0.35%
2020/10/22	2	30.60	2	30.63	30.60	0	4,706	0.00%
2020/10/20	10	30.65	0	0.00	30.55	10	4,761	0.21%
2020/10/19	2	30.70	2	30.75	30.70	0	4,760	0.00%
2020/10/16	2	30.73	0	0.00	30.65	2	4,774	0.04%
2020/10/15	2	30.88	0	0.00	30.75	2	4,772	0.04%
2020/10/13	7.1	30.73	11	30.84	30.85	-4	4,789	-0.08%
2020/10/08	25.1	31.22	15	31.25	31.25	10.1	4,958	0.20%
2020/10/07	9.5	31.48	0	0.00	31.45	9.5	5,034	0.19%
2020/10/06	13	31.51	2	31.73	31.60	11	5,148	0.21%
2020/10/05	2	31.65	23	31.80	31.55	-21	5,241	-0.40%
2020/09/30	15	31.70	1	31.65	31.65	14	5,360	0.26%
2020/09/29	2	31.40	3	31.45	31.40	-1	5,471	-0.02%
2020/09/28	0	0.00	1	31.40	31.35	-1	5,586	-0.02%
2020/09/25	4	30.63	10	30.95	30.75	-6	5,650	-0.11%
2020/09/24	18.1	30.58	1	30.90	30.35	17.1	5,649	0.30%
2020/09/23	21	31.56	0	0.00	31.55	21	5,589	0.38%
2020/09/22	2.1	31.61	0	0.00	31.60	2.1	5,664	0.04%
2020/09/21	10	32.00	16	32.09	31.90	-6	5,691	-0.11%
2020/09/18	10	31.70	10	32.00	32.00	0	5,704	0.00%
2020/09/17	10	32.05	0	0.00	32.00	10	5,739	0.17%
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%
2020/09/14	3	31.93	4	31.96	32.05	-1	6,119	-0.02%
2020/09/11	6	31.97	0	0.00	31.95	6	6,242	0.10%
2020/09/10	6	32.24	0	0.00	32.20	6	6,352	0.09%
2020/09/09	7.1	32.04	0	0.00	32.15	7.1	6,405	0.11%
2020/09/08	10	32.52	0	0.00	32.40	10	6,434	0.16%
2020/09/07	3	32.42	0	0.00	32.40	3	6,545	0.05%
2020/09/04	8	32.30	0	0.00	32.35	8	6,672	0.12%
2020/09/03	2	32.55	0	0.00	32.55	2	6,689	0.03%
2020/09/02	3	32.33	1	32.40	32.45	2	6,747	0.03%
2020/09/01	3	32.35	2	32.45	32.35	1	6,902	0.01%
2020/08/31	7	32.59	3	32.68	32.50	4	6,974	0.06%
2020/08/28	4	32.60	0	0.00	32.60	4	6,963	0.06%
2020/08/26	2	32.90	0	0.00	32.85	2	7,156	0.03%
2020/08/25	2	33.00	0	0.00	33.00	2	7,334	0.03%
2020/08/24	2	32.35	0	0.00	32.35	2	7,559	0.03%
2020/08/21	2	32.55	4	32.65	32.60	-2	7,857	-0.03%
2020/08/20	21.1	32.45	8	32.36	32.35	13.1	8,286	0.16%
2020/08/19	4	33.30	0	0.00	33.20	4	8,499	0.05%
2020/08/18	9	33.57	2	33.43	33.45	7	8,829	0.08%
2020/08/17	16	34.07	8	33.94	33.95	8	8,870	0.09%
2020/08/14	43	33.80	11	33.81	33.95	32	9,002	0.36%
2020/08/13	10	32.67	17	32.69	32.70	-7	8,977	-0.08%
2020/08/12	0	0.00	2	32.45	32.25	-2	9,114	-0.02%
2020/08/11	9	32.29	0	0.00	32.20	9	9,109	0.10%
2020/08/10	7	32.30	6	32.45	32.60	1	9,056	0.01%
2020/08/07	33	32.63	3	32.75	32.45	30	9,038	0.33%
2020/08/06	3	33.57	0	0.00	33.00	3	8,906	0.03%
2020/08/05	18	33.39	7	33.62	33.30	11	8,831	0.12%
2020/08/04	9	33.27	2	33.30	33.30	7	8,797	0.08%
2020/08/03	13	33.00	3	32.95	32.95	10	8,789	0.11%
2020/07/31	16	33.50	0	0.00	33.30	16	8,736	0.18%
2020/07/30	0	0.00	2	33.35	33.35	-2	8,663	-0.02%
2020/07/29	27	33.74	1	34.25	33.55	26	8,611	0.30%
2020/07/28	7	33.62	8	33.69	33.80	-1	8,578	-0.01%
2020/07/27	8	34.32	3	34.22	34.05	5	8,606	0.06%
2020/07/24	8	34.60	1	34.60	34.60	7	8,637	0.08%
2020/07/23	4	34.70	0	0.00	34.80	4	8,675	0.05%
2020/07/22	5	34.86	1	34.90	34.80	4	8,716	0.05%
2020/07/21	1	34.95	0	0.00	34.95	1	8,690	0.01%
2020/07/20	0	0.00	4	34.65	34.90	-4	8,684	-0.05%
2020/07/17	3	35.08	1	34.85	35.00	2	8,719	0.02%
2020/07/16	13	35.06	0.1	35.25	34.80	12.9	8,743	0.15%
2020/07/15	6	35.41	2	35.70	35.25	4	8,686	0.05%
2020/07/14	2	34.83	10	34.93	34.70	-8	8,641	-0.09%
2020/07/13	2	35.25	3	35.20	35.20	-1	8,580	-0.01%
2020/07/10	18	35.56	14	35.67	35.40	4	8,536	0.05%
2020/07/09	23	36.12	0	0.00	36.05	23	8,495	0.27%
2020/07/08	16	36.38	2	36.55	36.55	14	8,401	0.17%
2020/07/07	30	37.08	0	0.00	37.15	30	8,331	0.36%
2020/07/06	30	37.09	7	37.07	37.15	23	8,400	0.27%
2020/07/03	1	37.05	2	37.05	37.05	-1	8,455	-0.01%
2020/07/02	5	36.79	3	36.55	36.75	2	8,519	0.02%
2020/07/01	9	36.51	3	36.70	36.50	6	8,500	0.07%
2020/06/30	4.1	36.44	2	36.45	36.50	2.1	8,447	0.02%
2020/06/29	0	0.00	6	36.68	36.50	-6	8,476	-0.07%
2020/06/24	6	36.83	4	36.78	36.85	2	8,512	0.02%
2020/06/23	10	36.27	8	36.48	36.55	2	8,468	0.02%
2020/06/22	11	36.41	3	36.25	36.15	8	8,436	0.09%
2020/06/19	8	36.62	1	37.00	36.50	7	8,394	0.08%
2020/06/18	12	36.90	0	0.00	36.80	12	8,374	0.14%
2020/06/17	17	37.18	8	37.12	37.20	9	8,354	0.11%
2020/06/16	8	37.28	0	0.00	37.55	8	8,408	0.10%
2020/06/15	3	37.07	8	37.28	37.05	-5	8,556	-0.06%
2020/06/12	7	37.45	64	37.19	37.50	-57	8,674	-0.66%
2020/06/11	7	38.25	13	38.22	38.00	-6	8,813	-0.07%
2020/06/10	7	38.56	4	38.54	38.50	3	8,780	0.03%
2020/06/09	8	38.51	0	0.00	38.50	8	9,065	0.09%
2020/06/08	11	38.73	24	38.75	38.75	-13	9,199	-0.14%
2020/06/05	4	38.49	18	38.64	38.65	-14	9,102	-0.15%
2020/06/04	4	38.39	12	38.33	38.40	-8	9,142	-0.09%
2020/06/03	28	38.46	21	38.30	38.40	7	9,192	0.08%
2020/06/02	3	38.18	11	38.10	38.15	-8	9,169	-0.09%
2020/06/01	20	38.36	18	38.46	38.30	2	9,129	0.02%
2020/05/29	28	37.84	10	38.02	37.70	18	9,010	0.20%
2020/05/28	24	38.77	49	39.06	38.45	-25	8,816	-0.28%
2020/05/27	33	39.15	34	39.39	39.30	-1	8,620	-0.01%
2020/05/26	20	38.07	15	38.13	38.25	5	8,258	0.06%
2020/05/25	16	36.75	13	36.81	37.30	3	8,000	0.04%
2020/05/22	6	35.70	1	35.50	35.45	5	7,693	0.06%
2020/05/21	29	35.79	26	35.73	36.10	3	7,691	0.04%
2020/05/20	38	35.02	8	35.17	35.10	30	7,521	0.40%
2020/05/19	3	34.77	11	34.67	34.55	-8	7,388	-0.11%
2020/05/18	3	33.45	8	33.73	33.80	-5	7,228	-0.07%
2020/05/15	2	33.70	0	0.00	33.50	2	7,222	0.03%
2020/05/14	3	33.72	0	0.00	33.60	3	7,235	0.04%
2020/05/13	1	33.90	6	33.55	33.90	-5	7,230	-0.07%
2020/05/12	5	33.47	3	33.55	33.40	2	7,238	0.03%
2020/05/11	2	33.90	0	0.00	33.85	2	7,256	0.03%
2020/05/08	5	33.50	0	0.00	33.50	5	7,211	0.07%
2020/05/07	1	33.30	0	0.00	33.45	1	7,261	0.01%
2020/05/05	0	0.00	2	33.40	33.35	-2	7,266	-0.03%
2020/05/04	2	33.15	0	0.00	33.45	2	7,260	0.03%
2020/04/30	3	34.25	4	34.21	34.10	-1	7,241	-0.01%
2020/04/29	11	33.75	1	33.65	34.00	10	7,203	0.14%
2020/04/28	3	32.73	8	32.96	33.05	-5	7,169	-0.07%
2020/04/27	1	32.00	23	31.92	32.25	-22	7,344	-0.30%
2020/04/23	2	31.90	0	0.00	31.75	2	7,357	0.03%
2020/04/22	3	31.60	3	31.08	31.60	0	7,357	0.00%
2020/04/21	5	31.77	1	31.65	31.50	4	7,353	0.05%
2020/04/20	0	0.00	1	32.25	32.35	-1	7,329	-0.01%
2020/04/16	9	32.09	0	0.00	32.15	9	7,387	0.12%
2020/04/15	5	32.36	7	32.40	32.45	-2	7,373	-0.03%
2020/04/14	0	0.00	2	31.63	31.85	-2	7,344	-0.03%
2020/04/13	13	31.29	0	0.00	31.05	13	7,312	0.18%
2020/04/10	1	31.55	1	31.60	31.65	0	7,340	0.00%
2020/04/09	6	31.56	19	31.25	31.65	-13	7,379	-0.18%
2020/04/08	6	29.95	12	29.99	30.00	-6	7,202	-0.08%
2020/04/07	4	29.05	2	29.15	28.85	2	7,087	0.03%
2020/04/06	3	28.18	0	0.00	28.40	3	7,010	0.04%
2020/04/01	4	28.48	0	0.00	28.35	4	7,012	0.06%
2020/03/31	3	28.93	0	0.00	28.75	3	7,040	0.04%
2020/03/30	1	28.70	2	28.75	28.70	-1	7,059	-0.01%
2020/03/27	2	29.70	20	29.60	29.45	-18	7,307	-0.25%
2020/03/26	9	29.54	2	29.75	29.40	7	7,663	0.09%
2020/03/25	20	29.61	21	29.57	29.55	-1	7,874	-0.01%
2020/03/24	2	28.90	4	29.06	28.90	-2	7,785	-0.03%
2020/03/23	34	28.07	40	27.07	27.80	-6	7,672	-0.08%
2020/03/20	50	27.80	5	27.79	27.55	45	7,571	0.59%
2020/03/19	5	26.55	5	26.80	27.05	0	7,399	0.00%
2020/03/18	1	27.80	42	27.76	27.80	-41	7,203	-0.57%
2020/03/17	1.1	28.56	0	0.00	28.40	1.1	7,053	0.02%
2020/03/16	3	29.88	5	29.80	29.60	-2	6,780	-0.03%
2020/03/13	8	29.05	18	29.20	29.70	-10	6,662	-0.15%
2020/03/12	1	31.20	0	0.00	31.10	1	6,318	0.02%
2020/03/11	7	32.71	1	32.50	32.40	6	6,086	0.10%
2020/03/10	3	32.38	7	32.44	32.65	-4	5,987	-0.07%
2020/03/09	5	33.10	15	33.06	33.00	-10	5,850	-0.17%
2020/03/06	3	33.87	0	0.00	33.70	3	5,719	0.05%
2020/03/05	4	34.28	0	0.00	34.35	4	5,609	0.07%
2020/03/04	2	33.90	13	34.01	34.25	-11	5,566	-0.20%
2020/03/03	10.2	33.80	1	33.95	33.65	9.2	5,480	0.17%
2020/03/02	10	33.80	8	33.81	33.70	2	5,379	0.04%
2020/02/27	26	34.50	3	34.40	34.50	23	5,370	0.43%
2020/02/26	33	34.71	9	34.64	34.55	24	5,273	0.46%
2020/02/25	1	34.65	10	35.05	35.00	-9	5,194	-0.17%
2020/02/24	31	35.08	8	35.11	35.10	23	5,187	0.44%
2020/02/21	1	35.40	0	0.00	35.50	1	5,102	0.02%
2020/02/20	6	35.68	0	0.00	35.55	6	5,059	0.12%
2020/02/19	1	35.95	8	36.00	36.05	-7	5,028	-0.14%
2020/02/17	1	35.60	0	0.00	35.60	1	5,032	0.02%
2020/02/14	2	35.90	1	35.95	35.90	1	5,101	0.02%
2020/02/13	7	36.01	0	0.00	36.00	7	5,108	0.14%
2020/02/12	0	0.00	10	35.95	36.00	-10	5,116	-0.20%
2020/02/11	5	35.86	1	35.90	35.90	4	5,100	0.08%
2020/02/10	5	35.65	2	35.80	35.80	3	5,115	0.06%
2020/02/07	5	36.20	0	0.00	36.15	5	5,051	0.10%
2020/02/06	7	36.45	5	36.70	36.55	2	5,057	0.04%
2020/02/05	2	36.05	1	36.15	36.05	1	5,043	0.02%
2020/02/03	18	35.53	10	35.36	35.55	8	5,036	0.16%
2020/01/31	13	36.49	2	36.15	36.15	11	4,993	0.22%
2020/01/30	22	36.57	13	36.60	36.05	9	4,953	0.18%
2020/01/20	0	0.00	5	38.97	38.95	-5	4,730	-0.11%
2020/01/17	9	38.84	2	38.90	39.00	7	4,737	0.15%
2020/01/16	0.9	38.85	4	38.80	38.80	-3.1	4,719	-0.07%
2020/01/15	2	38.68	40	38.48	38.55	-38	4,738	-0.80%
2020/01/14	1	39.00	2	38.95	38.80	-1	4,733	-0.02%
2020/01/13	2	38.75	3	38.83	38.80	-1	4,708	-0.02%
2020/01/10	9	38.47	13	38.49	38.25	-4	4,654	-0.09%
2020/01/09	1.1	38.16	1	38.00	38.15	0.1	4,598	0.00%
2020/01/08	2	37.55	13	37.69	37.50	-11	4,609	-0.24%
2020/01/07	10	38.00	5	38.20	37.90	5	4,575	0.11%
2020/01/06	10	38.08	41	38.11	37.90	-31	4,573	-0.68%
2020/01/03	28	39.01	4	39.10	38.85	24	4,539	0.53%
2020/01/02	14	38.25	0	0.00	38.25	14	4,493	0.31%
2019/12/31	7	38.43	2	38.48	38.40	5	4,541	0.11%
2019/12/30	2	38.50	28	38.46	38.60	-26	4,768	-0.55%
2019/12/27	17	38.47	15	38.54	38.60	2	4,795	0.04%
2019/12/26	29	38.42	4	38.68	38.45	25	4,798	0.52%
2019/12/25	54	39.12	20	39.02	38.80	34	4,861	0.70%
2019/12/24	118	40.01	83	39.83	39.20	35	4,788	0.73%	大買/
2019/12/23	67	39.03	84	39.03	39.70	-17	4,536	-0.37%
2019/12/20	29	37.64	23	37.65	38.15	6	4,277	0.14%
2019/12/19	1	36.30	3	36.35	36.30	-2	4,074	-0.05%
2019/12/18	1	36.30	21	36.33	36.30	-20	4,092	-0.49%
2019/12/17	0	0.00	3	36.15	36.35	-3	4,115	-0.07%
2019/12/16	1	36.00	0	0.00	36.20	1	4,148	0.02%
2019/12/13	0	0.00	5	36.26	36.10	-5	4,156	-0.12%
2019/12/12	14	36.42	14	36.30	36.30	0	4,172	0.00%
2019/12/11	6	35.68	0	0.00	35.90	6	4,161	0.14%
2019/12/10	0	0.00	1	35.55	35.65	-1	4,270	-0.02%
2019/12/09	1	35.70	10	35.71	35.70	-9	4,603	-0.20%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/04	2	35.78	0	0.00	35.95	2	4,995	0.04%
2019/12/02	0	0.00	14	36.05	36.10	-14	5,136	-0.27%
2019/11/29	2	35.88	0	0.00	35.95	2	5,162	0.04%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/27	1	36.10	0	0.00	36.15	1	5,314	0.02%
2019/11/26	0	0.00	10	36.27	36.05	-10	5,395	-0.19%
2019/11/25	1	36.45	0	0.00	36.35	1	5,389	0.02%
2019/11/22	2	36.30	3	36.38	36.45	-1	5,478	-0.02%
2019/11/21	2	35.85	1	36.20	36.40	1	5,538	0.02%
2019/11/20	2	36.15	2	36.20	36.20	0	5,676	0.00%
2019/11/19	3	35.92	1	35.90	36.00	2	5,839	0.03%
2019/11/18	0	0.00	6	35.85	36.05	-6	5,999	-0.10%
2019/11/15	1	35.75	5	35.70	35.70	-4	6,093	-0.07%
2019/11/14	2	35.28	0	0.00	35.30	2	6,216	0.03%
2019/11/13	16	35.46	7	35.31	35.20	9	6,446	0.14%
2019/11/12	3	36.17	0	0.00	36.40	3	6,715	0.04%
2019/11/11	2	36.35	3	36.38	36.30	-1	6,819	-0.01%
2019/11/08	2	36.15	0	0.00	36.50	2	6,906	0.03%
2019/11/07	1.1	36.40	7	36.40	36.40	-5.9	6,949	-0.08%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/05	1	36.15	5	36.12	36.35	-4	6,996	-0.06%
2019/11/04	4.1	36.00	11	36.20	36.20	-6.9	7,061	-0.10%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	11.1	35.97	0	0.00	36.05	11.1	7,206	0.15%
2019/10/29	2	35.60	0	0.00	35.85	2	7,215	0.03%
2019/10/28	1	35.85	5	35.82	35.85	-4	7,216	-0.06%
2019/10/25	23	35.81	0	0.00	35.85	23	7,287	0.32%
2019/10/24	13	35.60	0	0.00	35.65	13	7,336	0.18%
2019/10/23	11	35.45	2	35.48	35.25	9	7,447	0.12%
2019/10/22	9	35.67	3	35.53	35.70	6	7,517	0.08%
2019/10/21	0	0.00	6	35.31	35.35	-6	7,622	-0.08%
2019/10/18	6	35.10	9	35.18	35.00	-3	7,716	-0.04%
2019/10/17	3	35.55	0	0.00	35.45	3	7,715	0.04%
2019/10/16	6	35.28	1	35.50	35.65	5	7,727	0.06%
2019/10/15	3.1	35.16	0	0.00	35.25	3.1	7,743	0.04%
2019/10/14	1	34.95	0	0.00	35.05	1	7,774	0.01%
2019/10/09	1	34.70	11	34.56	34.70	-10	7,766	-0.13%
2019/10/08	4	35.11	5	34.71	34.60	-1	7,801	-0.01%
2019/10/07	11	35.68	2	35.75	35.05	9	7,855	0.11%
2019/10/04	28	36.12	22	36.08	35.55	6	7,834	0.08%
2019/10/03	0	0.00	2	34.15	34.15	-2	7,590	-0.03%
2019/10/02	2	34.45	1	34.65	34.40	1	7,546	0.01%
2019/10/01	5.1	34.83	13	34.88	35.00	-7.9	7,485	-0.11%
2019/09/27	1	35.40	8	35.37	35.30	-7	7,363	-0.10%
2019/09/26	7	35.49	13	35.46	35.35	-6	7,460	-0.08%
2019/09/25	11.1	35.40	2	35.40	35.45	9.1	7,696	0.12%
2019/09/24	19	36.06	4	36.05	36.05	15	7,775	0.19%
2019/09/23	6	36.48	9	36.37	36.40	-3	7,764	-0.04%
2019/09/20	3	36.50	0	0.00	36.60	3	7,799	0.04%
2019/09/19	2	36.45	0	0.00	36.75	2	7,760	0.03%
2019/09/18	2	36.75	4	36.79	36.60	-2	7,738	-0.03%
2019/09/17	4	36.63	8	36.78	36.85	-4	7,752	-0.05%
2019/09/16	4	36.75	2	36.90	36.75	2	7,835	0.03%
2019/09/12	11	36.96	6	37.11	36.60	5	7,895	0.06%
2019/09/11	35	36.14	11	35.86	36.30	24	7,899	0.30%
2019/09/10	7	36.99	1	37.05	36.90	6	7,699	0.08%
2019/09/09	10	37.84	0	0.00	37.90	10	7,622	0.13%
2019/09/06	2	38.00	4	38.13	38.35	-2	7,669	-0.03%
2019/09/05	9	37.99	0	0.00	38.15	9	7,760	0.12%
2019/09/04	4	37.76	0	0.00	37.90	4	7,908	0.05%
2019/09/03	0	0.00	1	37.85	37.80	-1	7,987	-0.01%
2019/09/02	3	37.95	1	38.00	37.95	2	8,115	0.02%
2019/08/30	7.1	38.06	4	38.05	37.90	3.1	8,344	0.04%
2019/08/29	1	37.10	1	37.25	37.85	0	8,426	0.00%
2019/08/28	6	37.49	1	37.50	37.45	5	8,481	0.06%
2019/08/27	4	36.71	5	36.75	36.95	-1	8,774	-0.01%
2019/08/26	4.1	37.10	6	36.78	36.75	-1.9	8,853	-0.02%
2019/08/23	6	36.45	17	36.68	37.25	-11	9,013	-0.12%
2019/08/22	14	37.32	2	37.08	37.00	12	9,038	0.13%
2019/08/21	6	37.83	6	37.85	37.65	0	9,293	0.00%
2019/08/20	5	38.11	0	0.00	38.30	5	9,196	0.05%
2019/08/19	10	38.22	8	38.12	38.30	2	9,228	0.02%
2019/08/16	4	38.66	13.2	38.60	38.40	-9.2	9,282	-0.10%
2019/08/15	17	38.63	5	38.84	38.00	12	9,293	0.13%
2019/08/14	9	40.22	11	39.95	40.10	-2	9,113	-0.02%
2019/08/13	7.2	40.22	23	40.35	40.10	-15.8	9,178	-0.17%
2019/08/12	1	41.05	1	41.25	41.00	0	9,170	0.00%
2019/08/08	3	41.30	0	0.00	41.35	3	9,302	0.03%
2019/08/07	4	40.90	23	40.92	41.10	-19	9,683	-0.20%
2019/08/06	5	40.47	7	41.00	40.80	-2	9,911	-0.02%
2019/08/05	5	40.78	3	40.85	41.25	2	10,153	0.02%
2019/08/02	4	40.88	31	40.68	41.00	-27	10,138	-0.27%
2019/08/01	3.1	41.34	1	41.50	41.50	2.1	10,186	0.02%
2019/07/30	7	41.75	2	41.80	41.75	5	10,202	0.05%
2019/07/29	4	41.59	3	41.68	41.65	1	10,205	0.01%
2019/07/26	8	41.59	6	41.45	41.45	2	10,132	0.02%
2019/07/25	15	41.94	5	41.40	41.85	10	10,062	0.10%
2019/07/24	10	42.45	10	42.17	42.15	0	9,995	0.00%
2019/07/23	14	43.06	16	43.21	43.45	-2	9,924	-0.02%
2019/07/22	16	43.34	11	43.63	43.15	5	9,817	0.05%
2019/07/19	3	43.85	2	44.05	43.80	1	9,764	0.01%
2019/07/18	4	43.70	10	43.60	43.70	-6	9,798	-0.06%
2019/07/17	6	43.67	11	43.52	43.35	-5	9,890	-0.05%
2019/07/16	3	43.53	4	43.55	43.50	-1	10,004	-0.01%
2019/07/15	13	43.70	10	43.65	43.85	3	10,165	0.03%
2019/07/12	1	44.00	6	43.70	43.70	-5	10,270	-0.05%
2019/07/11	19	44.13	14	44.07	44.00	5	10,293	0.05%
2019/07/10	8	44.66	19	44.46	44.75	-11	10,253	-0.11%
2019/07/08	8	44.13	7	44.20	44.25	1	10,295	0.01%
2019/07/05	3	44.10	1	44.15	44.20	2	10,380	0.02%
2019/07/04	2	44.18	15	44.20	44.20	-13	10,453	-0.12%
2019/07/03	11	44.28	21	44.37	44.15	-10	10,472	-0.10%
2019/07/02	38	43.80	64.2	43.84	43.65	-26.2	10,439	-0.25%
2019/07/01	30.1	44.85	3	44.78	44.75	27.1	10,168	0.27%
2019/06/28	5.1	45.81	1	45.90	45.70	4.1	10,042	0.04%
2019/06/27	1	46.25	19	46.20	46.20	-18	10,077	-0.18%
2019/06/25	1	45.95	3	46.40	46.25	-2	10,148	-0.02%
2019/06/24	1	46.15	2	46.28	46.25	-1	10,138	-0.01%
2019/06/21	1	45.70	7	46.27	46.00	-6	10,142	-0.06%
2019/06/20	30	46.09	11	45.81	45.80	19	10,080	0.19%
2019/06/19	13	46.10	26	46.17	46.35	-13	10,084	-0.13%
2019/06/18	14	45.34	43	45.80	46.00	-29	10,240	-0.28%
2019/06/17	9	45.59	27	45.82	45.40	-18	10,337	-0.17%
2019/06/14	31.2	46.41	9	46.72	45.85	22.2	10,304	0.22%
2019/06/13	19	45.88	15	45.78	46.05	4	10,226	0.04%
2019/06/12	32	45.73	16	46.15	45.25	16	10,239	0.16%
2019/06/11	28	46.43	25	46.35	46.60	3	10,093	0.03%
2019/06/10	45	46.81	21	46.38	46.95	24	9,991	0.24%
2019/06/06	64	46.40	13	46.40	46.65	51	9,936	0.51%
2019/06/05	23	45.49	27	45.27	46.15	-4	9,787	-0.04%
2019/06/04	50	44.84	22	44.90	44.85	28	9,755	0.29%
2019/06/03	34	44.78	77	44.91	45.35	-43	9,809	-0.44%
2019/05/31	9	42.99	12	42.97	43.50	-3	9,778	-0.03%
2019/05/30	21	42.75	13	42.92	43.10	8	9,951	0.08%
2019/05/29	10	41.45	11	41.81	42.00	-1	9,912	-0.01%
2019/05/28	39	41.69	24	41.48	41.00	15	10,025	0.15%
2019/05/27	22	43.02	13	42.98	43.05	9	9,964	0.09%
2019/05/24	8	42.74	9	42.88	42.95	-1	9,945	-0.01%
2019/05/23	21	42.58	18	42.42	42.70	3	9,844	0.03%
2019/05/22	36	42.69	30	42.86	42.70	6	9,671	0.06%
2019/05/21	4	41.06	1	41.50	41.70	3	9,494	0.03%
2019/05/20	20	41.24	10	41.08	40.55	10	9,346	0.11%
2019/05/17	12	40.22	14	40.59	40.15	-2	9,186	-0.02%
2019/05/16	32	41.01	17	40.85	40.45	15	9,115	0.16%
2019/05/15	28	40.91	29	40.82	41.25	-1	9,035	-0.01%
2019/05/14	26	39.00	9	38.91	39.20	17	8,733	0.19%
2019/05/13	17	38.83	14.1	38.26	38.95	3	8,592	0.03%
2019/05/10	4.1	36.68	3	36.55	36.60	1.1	8,370	0.01%
2019/05/09	10	36.80	40	36.80	36.55	-30	8,403	-0.36%
2019/05/08	1	37.25	1	37.25	37.35	0	8,323	0.00%
2019/05/07	4	37.38	10	37.40	37.35	-6	8,319	-0.07%
2019/05/06	2	37.35	2	37.60	37.40	0	8,304	0.00%
2019/05/03	3.1	37.41	0	0.00	37.50	3.1	8,291	0.04%
2019/05/02	0	0.00	1	37.50	37.40	-1	8,298	-0.01%
2019/04/30	1	37.30	10	37.43	37.60	-9	8,309	-0.11%
2019/04/29	0.1	37.55	2	37.30	37.55	-1.9	8,304	-0.02%
2019/04/26	2.2	37.32	0	0.00	37.50	2.2	8,352	0.03%
2019/04/25	3	37.52	7	37.49	37.50	-4	8,360	-0.05%
2019/04/24	6	37.52	2	37.33	37.50	4	8,339	0.05%
2019/04/23	1	37.25	24	37.22	37.25	-23	8,386	-0.27%
2019/04/22	47	37.85	25	38.07	37.55	22	8,312	0.26%
2019/04/19	53	36.94	19	36.97	37.00	34	8,162	0.42%
2019/04/18	11	35.99	9	36.02	36.00	2	7,989	0.03%
2019/04/17	4	35.48	0	0.00	35.60	4	7,948	0.05%
2019/04/16	20	35.53	1	35.55	35.60	19	7,872	0.24%
2019/04/15	3	35.17	3	35.13	35.15	0	7,838	0.00%
2019/04/12	7	35.01	10	35.10	35.10	-3	7,876	-0.04%
2019/04/11	10	35.30	17	35.17	35.10	-7	7,864	-0.09%
2019/04/10	0	0.00	3	35.55	35.60	-3	7,800	-0.04%
2019/04/09	0	0.00	7	35.60	35.70	-7	7,859	-0.09%
2019/04/08	1	35.50	1	35.50	35.70	0	7,903	0.00%
2019/04/03	14	35.55	7.3	35.52	35.45	6.8	7,876	0.09%
2019/04/02	5	35.24	6	35.61	35.85	-1	7,927	-0.01%
2019/04/01	10	35.44	0	0.00	35.45	10	7,849	0.13%
2019/03/29	3	35.70	3	35.68	36.00	0	7,748	0.00%
2019/03/28	0	0.00	6	35.26	35.60	-6	7,759	-0.08%
2019/03/27	1	35.15	12	35.16	35.20	-11	7,763	-0.14%
2019/03/26	1	35.15	25	35.10	35.20	-24	7,808	-0.31%
2019/03/25	3	34.90	1	34.90	34.90	2	7,861	0.03%
2019/03/22	2	34.80	12	34.89	35.05	-10	7,862	-0.13%
2019/03/21	13	34.95	79	34.91	35.05	-66	7,814	-0.84%
2019/03/20	15	35.95	6	35.71	35.85	9	7,682	0.12%
2019/03/19	2	35.15	6	35.05	35.10	-4	7,597	-0.05%
2019/03/18	4	34.78	4	34.94	34.95	0	7,669	0.00%
2019/03/15	5	35.10	5	34.92	34.90	0	7,686	0.00%
2019/03/14	6	34.50	3	34.45	34.55	3	7,577	0.04%
2019/03/13	1	34.45	0.3	34.50	34.45	0.8	7,578	0.01%
2019/03/12	0	0.00	17	34.53	34.65	-17	7,684	-0.22%
2019/03/11	7	34.46	4	34.63	34.35	3	7,725	0.04%
2019/03/08	16	34.27	14	34.28	34.35	2	7,967	0.03%
2019/03/07	25	34.72	10	34.54	34.75	15	8,439	0.18%
2019/03/06	28	34.86	25	34.76	35.00	3	8,428	0.04%
2019/03/05	38.5	34.12	6	34.33	34.45	32.5	8,237	0.39%
2019/03/04	18	33.25	1	33.30	33.25	17	8,038	0.21%
2019/02/27	5	32.40	24	32.57	33.00	-19	8,031	-0.24%
2019/02/26	52	32.15	49	32.24	32.20	3	7,790	0.04%
2019/02/25	0	0.00	2	31.00	31.00	-2	7,650	-0.03%
2019/02/22	0	0.00	8	30.90	31.00	-8	7,732	-0.10%
2019/02/21	1	30.85	3	30.95	30.95	-2	7,840	-0.03%
2019/02/20	7	31.00	0	0.00	31.00	7	8,001	0.09%
2019/02/19	0	0.00	2	31.00	30.95	-2	8,135	-0.02%
2019/02/18	0	0.00	1	31.15	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	1	31.05	31.10	-1	8,357	-0.01%
2019/02/14	0	0.00	14	31.10	31.05	-14	8,407	-0.17%
2019/02/12	2	30.65	0	0.00	30.60	2	8,326	0.02%
2019/02/11	2	30.90	1	30.95	30.90	1	8,344	0.01%
2019/01/30	1	31.00	1	31.20	31.15	0	8,698	0.00%
2019/01/29	3	30.95	5	30.96	31.00	-2	8,605	-0.02%
2019/01/28	2	30.90	1	30.95	30.95	1	8,594	0.01%
2019/01/25	1	30.85	10	30.80	30.85	-9	8,675	-0.10%
2019/01/23	3	30.75	0	0.00	30.80	3	8,901	0.03%
2019/01/22	2	30.75	0	0.00	30.90	2	9,289	0.02%
2019/01/21	6	30.96	0	0.00	30.95	6	9,736	0.06%
2019/01/18	3	30.85	2	30.90	30.95	1	9,947	0.01%
2019/01/16	2	30.95	0	0.00	30.90	2	10,165	0.02%
2019/01/15	0	0.00	1	30.75	31.05	-1	10,457	-0.01%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/11	5	30.75	5	30.75	30.75	0	10,533	0.00%
2019/01/10	11	30.80	0	0.00	30.85	11	10,842	0.10%
2019/01/09	0	0.00	7	30.75	30.80	-7	10,863	-0.06%
2019/01/07	1	30.65	15	30.70	30.65	-14	10,963	-0.13%
2019/01/04	1	30.35	1	30.20	30.40	0	11,084	0.00%
2019/01/03	2	30.05	0	0.00	30.20	2	11,275	0.02%
2018/12/28	0	0.00	3	30.60	30.55	-3	11,396	-0.03%
2018/12/27	1	30.10	1	30.10	30.15	0	11,526	0.00%
2018/12/26	7	29.66	4	29.71	29.60	3	11,643	0.03%
2018/12/25	36	30.03	57	29.95	29.90	-21	11,699	-0.18%
2018/12/24	5	30.60	0	0.00	30.55	5	11,796	0.04%
2018/12/21	8	30.52	6	30.62	30.70	2	12,358	0.02%
2018/12/20	16	30.52	15	30.60	30.60	1	12,439	0.01%
2018/12/19	13	30.66	12	30.73	30.75	1	12,609	0.01%
2018/12/18	0	0.00	1	30.90	30.70	-1	12,853	-0.01%
2018/12/14	2	31.00	1	30.90	30.75	1	12,925	0.01%
2018/12/13	32	30.86	2	30.80	30.85	30	12,911	0.23%
2018/12/12	1	30.35	0	0.00	30.35	1	12,868	0.01%
2018/12/11	2	30.23	0	0.00	30.15	2	12,726	0.02%
2018/12/10	17	30.38	0	0.00	30.15	17	12,583	0.14%
2018/12/07	11	30.59	11	30.55	30.55	0	12,512	0.00%
2018/12/06	2	30.58	0	0.00	30.55	2	12,552	0.02%
2018/12/05	3	30.97	0	0.00	31.00	3	12,475	0.02%
2018/12/04	2	31.30	1	31.25	31.35	1	12,369	0.01%
2018/12/03	13	31.28	40	31.33	31.45	-27	12,293	-0.22%
2018/11/30	4	31.95	5	31.98	30.90	-1	12,015	-0.01%
2018/11/29	4	30.89	9	30.94	30.85	-5	11,377	-0.04%
2018/11/28	4	30.88	0	0.00	31.10	4	11,210	0.04%
2018/11/27	5	30.95	2	30.90	30.85	3	11,055	0.03%
2018/11/26	7	31.09	3	31.38	31.20	4	10,979	0.04%
2018/11/23	0	0.00	2	31.55	31.85	-2	10,832	-0.02%
2018/11/22	16	31.84	8	31.83	31.70	8	10,775	0.07%
2018/11/21	21	32.97	7	33.05	32.60	14	10,602	0.13%
2018/11/20	2	33.18	7	32.89	33.10	-5	10,498	-0.05%
2018/11/19	54	32.99	21	32.87	32.85	33	10,461	0.32%
2018/11/16	2	32.40	15	32.32	32.55	-13	10,410	-0.12%
2018/11/15	29	32.02	4	31.95	31.90	25	10,355	0.24%
2018/11/14	7	31.71	5	31.83	32.00	2	10,300	0.02%
2018/11/13	3	31.40	0	0.00	31.30	3	10,161	0.03%
2018/11/12	0	0.00	3	31.55	31.35	-3	10,092	-0.03%
2018/11/09	3	31.05	3	31.23	31.10	0	10,032	0.00%
2018/11/08	5	31.04	2	30.80	30.95	3	10,009	0.03%
2018/11/07	34	31.59	14	31.35	31.15	20	9,901	0.20%
2018/11/06	0	0.00	19	30.44	30.30	-19	9,557	-0.20%
2018/11/05	7	30.51	1	30.40	30.55	6	9,609	0.06%
2018/11/02	3	30.57	47	30.32	30.55	-44	9,579	-0.46%
2018/11/01	13	30.17	37	30.16	30.00	-24	9,521	-0.25%
2018/10/31	61	30.52	28	30.41	30.70	33	9,368	0.35%
2018/10/30	104	30.76	81	30.32	30.35	23	9,227	0.25%	大買/
2018/10/29	6	30.02	12	30.06	30.90	-6	8,839	-0.07%
2018/10/26	19	29.68	28	29.73	29.50	-9	8,379	-0.11%
2018/10/25	22	29.50	6	29.07	28.85	16	8,182	0.20%
2018/10/24	3	29.35	8	29.22	29.25	-5	8,066	-0.06%
2018/10/23	26	29.89	21	29.62	29.05	5	8,025	0.06%
2018/10/22	10	29.50	2	29.35	29.15	8	7,724	0.10%
2018/10/19	6	29.34	8	29.42	29.05	-2	7,663	-0.03%
2018/10/18	10.2	29.38	22	29.08	29.60	-11.8	7,530	-0.16%
2018/10/17	1	27.80	0	0.00	27.70	1	7,206	0.01%
2018/10/16	1	27.10	8.5	28.00	27.85	-7.5	7,181	-0.10%
2018/10/15	17	27.52	28	27.65	27.40	-11	7,120	-0.15%
2018/10/12	43	28.19	13	27.95	28.40	30	7,056	0.43%
2018/10/11	19	27.32	8	27.22	27.05	11	6,948	0.16%
2018/10/09	1	28.70	0	0.00	28.50	1	6,786	0.01%
2018/10/08	34	28.59	0	0.00	28.55	34	6,735	0.50%
2018/10/05	13	28.06	5	28.28	28.35	8	6,666	0.12%
2018/10/04	6	29.10	2	29.00	28.95	4	6,444	0.06%
2018/10/03	35	30.10	34	29.83	29.80	1	6,320	0.02%
2018/10/02	15.5	29.63	12	29.61	29.50	3.5	6,271	0.06%
2018/10/01	12	30.19	14	30.19	30.25	-2	6,159	-0.03%
2018/09/28	16	29.83	6	29.90	29.90	10	6,166	0.16%
2018/09/27	1	28.80	3	28.83	29.00	-2	6,027	-0.03%
2018/09/26	0	0.00	17	28.13	28.55	-17	5,961	-0.29%
2018/09/25	1	27.95	6	27.51	28.05	-5	5,714	-0.09%
2018/09/21	2	26.80	14	26.86	26.95	-12	5,414	-0.22%
2018/09/20	0	0.00	12	26.37	26.50	-12	5,337	-0.22%
2018/09/19	0	0.00	1	26.20	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	66	26.10	26.10	-66	5,183	-1.27%
2018/09/17	1	25.75	0	0.00	25.80	1	5,084	0.02%
2018/09/14	3	25.80	0	0.00	25.70	3	5,095	0.06%
2018/09/13	0	0.00	3	25.87	25.85	-3	5,079	-0.06%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/10	2	25.30	0	0.00	25.50	2	4,982	0.04%
2018/09/07	1	25.55	0	0.00	25.55	1	4,997	0.02%
2018/09/06	2	25.68	0	0.00	25.75	2	4,944	0.04%
2018/09/03	0.1	25.75	0	0.00	25.70	0.1	4,797	0.00%
2018/08/31	1	25.60	8	25.64	25.90	-7	4,769	-0.15%
2018/08/30	1	25.65	4	25.73	25.65	-3	4,694	-0.06%
2018/08/29	2	25.80	0	0.00	25.85	2	4,663	0.04%
2018/08/28	4	25.95	6	25.97	26.00	-2	4,641	-0.04%
2018/08/27	17.1	26.20	2	26.10	26.15	15.1	4,598	0.33%
2018/08/24	10	26.00	1	26.10	26.15	9	4,600	0.20%
2018/08/23	10	26.00	1	25.95	26.10	9	4,819	0.19%
2018/08/22	0	0.00	1	25.85	26.00	-1	4,732	-0.02%
2018/08/21	2	25.30	4	25.40	25.50	-2	4,563	-0.04%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	3	25.10	1	25.20	25.20	2	4,524	0.04%
2018/08/14	20	25.25	1	25.20	25.25	19	4,492	0.42%
2018/08/13	22	25.39	2.3	25.21	25.10	19.8	4,479	0.44%
2018/08/10	2	25.00	20	25.11	25.25	-18	4,372	-0.41%
2018/08/07	1	24.70	0	0.00	24.60	1	4,316	0.02%
2018/07/30	2	25.10	3	25.05	25.10	-1	4,176	-0.02%
2018/07/27	0	0.00	9	25.00	25.00	-9	4,077	-0.22%
2018/07/23	0	0.00	160	25.05	25.10	-160	4,031	-3.97%	大賣/鉅額交易
2018/07/20	0	0.00	2	25.13	25.15	-2	4,010	-0.05%
2018/07/19	0	0.00	4	25.15	25.05	-4	3,958	-0.10%
2018/07/18	1	25.10	1	25.15	25.10	0	3,933	0.00%
2018/07/17	3	24.87	12	24.99	25.15	-9	3,878	-0.23%
2018/07/13	0	0.00	6	24.40	24.50	-6	3,724	-0.16%
2018/07/12	1	24.40	2	24.45	24.35	-1	3,683	-0.03%
2018/07/11	1	24.15	0	0.00	24.30	1	3,710	0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	17	24.35	24.30	-17	3,494	-0.49%
2018/07/05	30	24.17	16	24.15	24.30	14	3,275	0.43%
2018/07/04	0	0.00	1	24.05	24.05	-1	3,025	-0.03%
2018/06/29	0	0.00	3	23.90	23.90	-3	2,896	-0.10%
2018/06/28	0	0.00	3	23.57	23.70	-3	2,828	-0.11%
2018/06/08	0	0.00	2	23.75	23.70	-2	2,750	-0.07%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/06/04	0	0.00	2	23.85	23.90	-2	2,749	-0.07%
2018/06/01	0	0.00	2	23.40	23.55	-2	2,739	-0.07%
2018/05/31	5	23.37	0	0.00	23.15	5	2,696	0.19%
2018/05/30	0	0.00	1	23.80	23.50	-1	2,387	-0.04%
2018/05/25	1	23.85	3	23.85	23.95	-2	2,352	-0.09%
2018/05/24	1	23.75	0	0.00	23.95	1	2,299	0.04%
2018/05/23	1	23.70	0	0.00	23.75	1	2,277	0.04%
2018/05/22	2	23.75	0	0.00	23.70	2	2,266	0.09%
2018/05/18	0	0.00	2	23.55	23.50	-2	2,279	-0.09%
2018/05/16	0	0.00	1	23.35	23.40	-1	2,301	-0.04%
2018/05/15	0	0.00	7	23.46	23.40	-7	2,352	-0.30%
2018/05/14	1	23.25	10	23.00	23.35	-9	2,391	-0.38%
2018/05/11	1	22.70	0	0.00	22.85	1	2,335	0.04%
2018/05/09	0	0.00	3	22.45	22.40	-3	2,295	-0.13%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/07	4	22.40	0	22.50	22.40	4	2,311	0.17%
2018/05/04	4	22.45	0	0.00	22.45	4	2,326	0.17%
2018/05/02	5	22.80	0	0.00	22.85	5	2,357	0.21%
2018/04/27	3	22.55	0	0.00	22.70	3	2,323	0.13%
2018/04/25	4	22.50	1	22.55	22.60	3	2,311	0.13%
2018/04/24	2	22.65	0	0.00	22.55	2	2,338	0.09%
2018/04/23	1	22.85	0	0.00	22.70	1	2,366	0.04%
2018/04/19	1	23.05	8	23.07	23.10	-7	2,375	-0.29%
2018/04/18	5	23.16	0	0.00	23.00	5	2,395	0.21%
2018/04/16	5	22.80	1	22.75	22.80	4	2,334	0.17%
2018/04/12	1	22.85	0	0.00	22.85	1	2,341	0.04%
2018/03/31	2	22.45	0	0.00	22.40	2	2,405	0.08%
2018/03/29	10	22.40	0	0.00	22.30	10	2,405	0.42%
2018/03/27	0	0.00	3	22.60	22.55	-3	2,382	-0.13%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/21	0	0.00	1	22.80	22.80	-1	2,334	-0.04%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/15	1	22.80	0	0.00	22.75	1	2,348	0.04%
2018/03/08	0	0.00	2	22.45	22.45	-2	2,379	-0.08%
2018/03/07	3	22.37	0	0.00	22.35	3	2,374	0.13%
2018/03/05	0.3	22.35	0	0.00	22.20	0.3	2,487	0.01%
2018/02/23	3	22.70	0	0.00	22.75	3	2,439	0.12%
2018/02/22	1	22.65	0	0.00	22.70	1	2,508	0.04%
2018/02/21	0	0.00	6	22.42	22.65	-6	2,568	-0.23%
2018/02/12	1	21.90	1	21.90	21.85	0	2,607	0.00%
2018/02/09	4	21.69	0	0.00	21.85	4	2,588	0.15%
2018/02/08	2	22.23	1	22.20	22.30	1	2,595	0.04%
2018/02/07	5	22.35	7	22.64	22.35	-2	2,598	-0.08%
2018/02/06	1	22.30	11	22.17	22.35	-10	2,537	-0.39%
2018/02/01	0	0.00	0.5	23.90	23.75	-0.5	2,450	-0.02%
2018/01/26	1	23.85	0	0.00	23.90	1	2,481	0.04%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/19	2	23.80	0	0.00	23.85	2	2,480	0.08%
2018/01/18	0	0.00	2	23.98	23.95	-2	2,466	-0.08%
2018/01/17	1	23.95	0	0.00	24.00	1	2,446	0.04%
2018/01/15	0	0.00	1	23.70	23.80	-1	2,548	-0.04%
2018/01/12	2	23.78	0	0.00	23.75	2	2,540	0.08%
2018/01/11	1	23.60	0	0.00	23.70	1	2,519	0.04%
2018/01/10	1	23.75	6	23.74	23.80	-5	2,517	-0.20%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/08	1	23.60	21	23.60	23.60	-20	2,558	-0.78%
2018/01/05	15	23.60	0	0.00	23.65	15	2,586	0.58%
2018/01/04	1	23.70	0	0.00	23.70	1	2,605	0.04%
2018/01/03	21	23.72	0	0.00	23.70	21	2,689	0.78%