台灣高鐵 (2633)-凱基-竹北券商分點個股進出

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
30.40
漲跌
▲0.25
漲幅
+0.83%
成交量
2,904張
產業
上市航運類股
907人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台灣高鐵 (2633)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/20	0	0.00	0.1	30.55	30.55	-0.1	3,914	0.00%
2024/05/16	0	0.00	0.6	30.45	30.45	-0.6	3,879	-0.02%
2024/05/15	0	0.00	1	30.30	30.35	-1	3,835	-0.03%
2024/05/10	0	0.00	1.4	30.32	30.35	-1.4	3,707	-0.04%
2024/05/09	0	0.00	65	30.20	30.25	-65	3,692	-1.76%
2024/05/07	0	0.00	0.7	30.30	30.35	-0.7	3,657	-0.02%
2024/05/06	10	30.50	4	30.41	30.50	6	3,629	0.17%
2024/05/02	0	0.00	7	30.00	30.05	-7	3,534	-0.20%
2024/04/30	2	30.00	1	30.05	29.90	1	3,506	0.03%
2024/04/26	0	0.00	1	29.75	29.95	-1	3,451	-0.03%
2024/04/19	0.2	29.45	0	0.00	29.30	0.2	3,489	0.01%
2024/04/18	1.1	29.61	0	0.00	29.60	1.1	3,378	0.03%
2024/04/15	1	30.10	0	0.00	30.00	1	3,219	0.03%
2024/04/10	0	0.00	5	30.15	30.15	-5	3,216	-0.16%
2024/04/03	5	30.00	0	0.00	29.95	5	3,240	0.15%
2024/04/02	0	0.00	1.3	30.15	30.15	-1.3	3,267	-0.04%
2024/04/01	0	0.00	1	30.15	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	2.4	30.28	30.10	-2.4	3,279	-0.07%
2024/03/27	2	30.00	0	0.00	30.00	2	3,220	0.06%
2024/03/25	1	30.25	2	30.20	30.10	-1	3,182	-0.03%
2024/03/21	0.4	29.90	1	30.00	29.95	-0.6	3,144	-0.02%
2024/03/19	2	29.83	0	0.00	29.80	2	3,187	0.06%
2024/03/18	2	30.00	1	30.20	30.25	1	3,123	0.03%
2024/03/15	6.3	29.84	0	0.00	30.35	6.3	3,112	0.20%
2024/03/12	0	0.00	30	29.95	30.05	-30	2,842	-1.06%
2024/03/11	2	29.95	1	30.00	29.90	1	2,816	0.04%
2024/03/07	2.1	29.75	0	29.75	29.70	2.1	2,803	0.07%
2024/03/06	1.4	29.87	0	29.85	29.70	1.4	2,766	0.05%
2024/03/05	0.3	29.80	20	29.80	29.70	-19.7	2,826	-0.70%
2024/03/04	0.3	29.80	0	0.00	29.80	0.3	2,859	0.01%
2024/02/23	5	29.45	0	29.50	29.40	5	2,687	0.19%
2024/02/22	0	0.00	1	29.40	29.35	-1	2,713	-0.04%
2024/02/21	0	0.00	3	29.53	29.45	-3	2,677	-0.11%
2024/02/20	1.1	29.45	4	29.34	29.35	-2.9	2,686	-0.11%
2024/02/19	0	0.00	3	29.50	29.50	-3	2,694	-0.11%
2024/02/16	1	29.35	8.7	29.36	29.45	-7.7	2,726	-0.28%
2024/02/15	0.3	29.55	0	0.00	29.35	0.3	2,717	0.01%
2024/01/31	10	29.55	0	0.00	29.55	10	2,660	0.38%
2024/01/24	10	29.70	0	0.00	29.75	10	2,697	0.37%
2024/01/23	1	29.70	0	0.00	29.80	1	2,721	0.04%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/18	2	29.55	0	0.00	29.35	2	2,973	0.07%
2024/01/17	0	0.00	2	29.40	29.30	-2	2,977	-0.07%
2024/01/16	0	0.00	1	29.90	29.85	-1	2,909	-0.03%
2024/01/11	0	0.00	1	30.05	30.05	-1	2,994	-0.03%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/09	0	0.00	42	30.25	30.05	-42	3,037	-1.38%
2024/01/08	0	0.00	24	30.20	30.20	-24	3,053	-0.79%
2024/01/05	2	30.03	21	30.05	30.15	-19	3,060	-0.62%
2024/01/04	3	30.35	0	0.00	30.35	3	3,048	0.10%
2024/01/03	0.3	30.50	0	0.00	30.40	0.3	3,105	0.01%
2024/01/02	2	30.80	1	30.70	30.80	1	3,088	0.03%
2023/12/28	0	0.00	2	30.58	30.65	-2	3,101	-0.06%
2023/12/27	0	0.00	0.4	30.50	30.50	-0.4	3,075	-0.01%
2023/12/26	0	0.00	1	30.40	30.45	-1	3,073	-0.03%
2023/12/25	0	0.00	2	30.33	30.35	-2	3,063	-0.07%
2023/12/20	1	30.15	0	0.00	30.30	1	3,053	0.03%
2023/12/18	0	0.00	2	30.20	30.15	-2	3,105	-0.06%
2023/12/15	0	0.00	6	30.37	30.40	-6	3,095	-0.19%
2023/12/14	2	30.35	0	0.00	30.40	2	3,068	0.07%
2023/12/12	0	0.00	2	30.55	30.60	-2	3,255	-0.06%
2023/12/11	3	30.45	0	0.00	30.45	3	3,327	0.09%
2023/12/08	1	30.20	0	0.00	30.20	1	3,341	0.03%
2023/12/07	0	0.00	10	30.15	30.15	-10	3,341	-0.30%
2023/11/29	0.1	29.95	1	30.10	29.85	-1	3,341	-0.03%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/27	13	29.90	0	0.00	29.85	13	3,346	0.39%
2023/11/24	5.2	29.95	0	0.00	29.90	5.2	3,334	0.16%
2023/11/20	3.1	30.30	14.5	30.25	30.30	-11.5	3,301	-0.35%
2023/11/17	2	30.30	0	0.00	30.30	2	3,289	0.06%
2023/11/15	0	0.00	5	30.05	30.15	-5	3,240	-0.15%
2023/11/14	0	0.00	1	30.10	29.95	-1	3,222	-0.03%
2023/11/13	8	29.95	45	29.95	30.00	-37	3,223	-1.15%
2023/11/09	1	29.95	1	29.95	29.85	0	3,244	0.00%
2023/11/07	0	0.00	3	30.15	30.25	-3	3,267	-0.09%
2023/11/03	0	0.00	3	29.78	29.90	-3	3,264	-0.09%
2023/11/02	0	0.00	2	29.70	29.70	-2	3,274	-0.06%
2023/11/01	1	29.45	0	0.00	29.50	1	3,288	0.03%
2023/10/30	2	29.20	0	0.00	29.60	2	3,424	0.06%
2023/10/26	4.3	29.29	0	0.00	29.15	4.3	3,287	0.13%
2023/10/25	3	29.50	0	0.00	29.65	3	3,193	0.09%
2023/10/24	0	0.00	15	29.40	29.40	-15	3,171	-0.47%
2023/10/23	0.1	29.60	0	0.00	29.50	0.1	3,143	0.00%
2023/10/20	2	29.80	5	29.65	29.60	-3	3,131	-0.10%
2023/10/18	1	30.35	0	0.00	30.20	1	3,075	0.03%
2023/10/16	3	30.30	0	0.00	30.30	3	3,084	0.10%
2023/10/13	3	30.30	0	0.00	30.40	3	3,125	0.10%
2023/10/12	1	30.05	0	0.00	30.45	1	3,158	0.03%
2023/10/11	0	30.20	0	0.00	30.30	0	3,146	0.00%
2023/10/06	0	0.00	1	30.10	30.00	-1	3,160	-0.03%
2023/10/04	5	29.87	0	0.00	29.85	5	3,229	0.15%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/10/02	4	30.30	4	30.25	30.30	0	3,350	0.00%
2023/09/27	0	0.00	2	29.95	29.90	-2	3,463	-0.06%
2023/09/26	0	0.00	2	29.95	30.10	-2	3,486	-0.06%
2023/09/25	0	30.25	0	0.00	30.10	0	3,509	0.00%
2023/09/22	1	30.05	0	0.00	30.10	1	3,581	0.03%
2023/09/21	0.1	29.91	1	29.90	29.85	-0.9	3,596	-0.02%
2023/09/19	2	30.30	1	30.25	30.20	1	3,584	0.03%
2023/09/18	2	30.78	0	0.00	30.55	2	3,576	0.06%
2023/09/15	5	30.85	3	30.92	30.80	2	3,581	0.06%
2023/09/14	0	0.00	2	30.30	30.55	-2	3,402	-0.06%
2023/09/13	1	30.05	0	0.00	30.25	1	3,336	0.03%
2023/09/11	1	29.80	3	29.90	29.80	-2	3,355	-0.06%
2023/09/08	3	29.45	0	0.00	29.45	3	3,406	0.09%
2023/09/06	6	29.56	3	29.60	29.55	3	3,467	0.09%
2023/09/05	6	29.37	3.2	29.61	29.75	2.8	3,470	0.08%
2023/08/31	6	29.79	0	0.00	29.75	6	3,461	0.17%
2023/08/29	2	29.60	0	0.00	29.80	2	3,453	0.06%
2023/08/28	2	29.70	0	0.00	29.50	2	3,485	0.06%
2023/08/25	5	29.70	0.1	30.20	29.85	4.9	3,678	0.13%
2023/08/16	0.1	29.30	1	29.10	29.15	-0.9	4,051	-0.02%
2023/08/14	5	29.30	0	0.00	29.25	5	4,345	0.12%
2023/08/10	2	29.70	0	0.00	29.70	2	4,863	0.04%
2023/08/08	1	30.05	0	0.00	29.95	1	5,046	0.02%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/08/04	2	29.95	0	0.00	29.80	2	5,035	0.04%
2023/08/02	8	30.06	0	0.00	29.95	8	4,979	0.16%
2023/07/31	0	0.00	2	30.20	30.15	-2	4,910	-0.04%
2023/07/27	0	0.00	4	30.35	30.30	-4	4,914	-0.08%
2023/07/26	11	30.40	3	30.30	30.15	8	4,939	0.16%
2023/07/25	2	30.05	0	0.00	30.05	2	4,970	0.04%
2023/07/21	1.3	30.26	0	0.00	30.20	1.3	4,954	0.03%
2023/07/20	2	30.40	0	0.00	30.50	2	4,982	0.04%
2023/07/17	2	30.20	1	30.10	30.15	1	4,948	0.02%
2023/07/13	23.2	30.41	0	0.00	30.25	23.2	4,957	0.47%
2023/07/12	2	30.73	0	0.00	30.80	2	4,956	0.04%
2023/07/11	0	0.00	1	30.95	31.20	-1	4,949	-0.02%
2023/07/10	0	0.00	3	31.15	31.20	-3	5,036	-0.06%
2023/07/07	1	31.10	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1.1	31.68	0	0.00	31.55	1.1	4,966	0.02%
2023/07/03	0	0.00	1	32.20	32.40	-1	4,858	-0.02%
2023/06/29	2	32.20	0	0.00	32.10	2	4,832	0.04%
2023/06/27	1	32.35	0	0.00	32.25	1	4,796	0.02%
2023/06/26	1	32.50	0	0.00	32.35	1	4,801	0.02%
2023/06/21	6	32.52	2	32.60	32.60	4	4,828	0.08%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	7	32.38	1	32.40	32.35	6	4,868	0.12%
2023/06/16	0	0.00	4	32.43	32.45	-4	4,855	-0.08%
2023/06/15	1.3	32.32	1	32.40	32.50	0.3	4,829	0.01%
2023/06/14	2.5	32.40	0	0.00	32.35	2.5	4,924	0.05%
2023/06/13	0	0.00	8.1	32.54	32.60	-8.1	4,904	-0.17%
2023/06/12	1.5	32.61	0	0.00	32.50	1.5	4,936	0.03%
2023/06/09	1	32.80	2	32.90	32.90	-1	4,939	-0.02%
2023/06/08	4.6	32.68	0	0.00	32.70	4.6	4,955	0.09%
2023/06/07	0	0.00	6	33.03	33.00	-6	5,038	-0.12%
2023/06/06	0	0.00	2	33.00	33.00	-2	5,064	-0.04%
2023/06/05	5.3	32.96	2	32.90	32.80	3.3	5,112	0.06%
2023/06/02	22	32.85	0	0.00	33.00	22	5,175	0.43%
2023/06/01	5.3	32.60	5	32.40	32.65	0.3	5,288	0.00%
2023/05/31	2.5	32.50	1	32.50	32.55	1.5	5,290	0.03%
2023/05/30	4	32.78	1	32.75	32.75	3	5,108	0.06%
2023/05/29	2.5	32.49	1	32.40	32.40	1.5	5,129	0.03%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/25	0	0.00	4	32.95	32.90	-4	5,117	-0.08%
2023/05/24	0	0.00	8	33.19	33.20	-8	5,080	-0.16%
2023/05/23	1	32.90	1	33.00	33.30	0	5,021	0.00%
2023/05/22	1	32.80	0	0.00	32.95	1	4,966	0.02%
2023/05/19	0	0.00	2	32.75	32.60	-2	4,902	-0.04%
2023/05/18	8	32.83	1	32.85	32.70	7	4,814	0.15%
2023/05/17	15	33.15	17.3	33.10	33.30	-2.3	4,601	-0.05%
2023/05/16	1	32.30	14	32.19	32.25	-13	4,258	-0.31%
2023/05/15	0	0.00	1	31.90	31.80	-1	4,032	-0.02%
2023/05/12	10	30.90	0	0.00	30.90	10	3,819	0.26%
2023/05/09	1	31.20	0	0.00	31.15	1	3,819	0.03%
2023/05/08	12	31.20	0	0.00	31.25	12	3,838	0.31%
2023/05/05	8	31.10	0	0.00	31.00	8	3,838	0.21%
2023/05/04	0	0.00	2	31.05	31.20	-2	3,881	-0.05%
2023/05/03	1	31.15	0	31.10	30.90	1	3,901	0.02%
2023/05/02	0	0.00	5	31.05	31.20	-5	3,976	-0.13%
2023/04/28	10	30.90	1	30.90	31.05	9	4,043	0.22%
2023/04/27	20	30.83	0	0.00	30.85	20	4,047	0.49%
2023/04/26	10	30.75	0	0.00	30.85	10	4,057	0.25%
2023/04/25	1	30.80	12.6	30.85	30.75	-11.6	4,088	-0.28%
2023/04/24	5	30.95	0	0.00	30.95	5	4,096	0.12%
2023/04/21	0	0.00	1	30.65	30.85	-1	4,119	-0.02%
2023/04/20	2	30.58	0	0.00	30.65	2	4,119	0.05%
2023/04/19	0.1	30.65	0	0.00	30.75	0.1	4,138	0.00%
2023/04/18	2	31.13	4	31.10	31.10	-2	4,123	-0.05%
2023/04/17	2	31.03	2	30.98	31.15	0	4,101	0.00%
2023/04/14	6	30.90	1	30.75	30.90	5	4,034	0.12%
2023/04/13	2	30.73	4	30.91	30.90	-2	4,011	-0.05%
2023/04/12	5	30.40	1	30.50	30.50	4	3,876	0.10%
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/04/06	1.1	30.21	1	30.25	30.20	0.1	3,799	0.00%
2023/03/31	1	30.15	0	0.00	30.25	1	3,790	0.03%
2023/03/30	0	0.00	2	30.10	30.15	-2	3,775	-0.05%
2023/03/29	5	30.00	3	30.00	30.00	2	3,786	0.05%
2023/03/28	0	0.00	5	29.95	29.90	-5	3,785	-0.13%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/24	1	30.00	0	0.00	30.05	1	3,939	0.03%
2023/03/22	2	29.53	0	0.00	29.55	2	4,040	0.05%
2023/03/21	1	29.65	0	0.00	29.60	1	4,074	0.02%
2023/03/17	1	29.45	0	0.00	29.40	1	4,116	0.02%
2023/03/16	1.1	29.16	0	0.00	29.20	1.1	4,021	0.03%
2023/03/15	5	29.55	2	29.70	29.50	3	4,017	0.08%
2023/03/14	1	29.75	0	0.00	29.60	1	3,989	0.03%
2023/03/13	0	0.00	1	29.85	29.95	-1	3,978	-0.03%
2023/03/10	2	29.90	1	30.05	29.90	1	3,968	0.03%
2023/03/09	0	0.00	0.5	30.35	30.35	-0.5	3,903	-0.01%
2023/03/08	0	0.00	4	30.44	30.50	-4	3,970	-0.10%
2023/03/07	0	0.00	26	30.33	30.35	-26	3,919	-0.66%
2023/03/06	2	30.08	45	30.06	30.05	-43	3,871	-1.11%
2023/03/03	0	0.00	2	29.50	29.45	-2	3,761	-0.05%
2023/03/02	0	0.00	1.5	29.32	29.35	-1.5	3,760	-0.04%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/23	2	29.30	2	29.35	29.25	0	3,633	0.00%
2023/02/20	0.3	29.10	0.8	29.30	29.30	-0.5	3,659	-0.01%
2023/02/17	0.3	29.05	1	29.05	29.05	-0.7	3,672	-0.02%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	0.1	29.00	0	0.00	28.95	0.1	3,807	0.00%
2023/02/14	6	29.06	0	0.00	29.00	6	3,792	0.16%
2023/02/09	0	0.00	15	28.97	28.90	-15	3,801	-0.39%
2023/02/08	0	0.00	8	28.99	28.95	-8	3,795	-0.21%
2023/02/07	0.2	29.00	0.5	29.15	28.90	-0.3	3,793	-0.01%
2023/02/06	2	29.10	0	0.00	29.10	2	3,752	0.05%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/02/02	0	0.00	2	29.30	29.20	-2	3,717	-0.05%
2023/01/30	0	0.00	56	29.30	29.20	-56	3,560	-1.57%
2023/01/17	2	29.00	0	0.00	29.10	2	3,464	0.06%
2023/01/16	0	0.00	2	28.95	28.95	-2	3,432	-0.06%
2023/01/12	1.3	28.66	0	0.00	28.65	1.3	3,432	0.04%
2023/01/11	2	28.95	0	0.00	28.90	2	3,418	0.06%
2023/01/10	0	0.00	4	29.15	29.30	-4	3,432	-0.12%
2023/01/09	1	29.10	6	29.20	29.20	-5	3,422	-0.15%
2023/01/06	2	29.00	0	0.00	29.00	2	3,411	0.06%
2022/12/30	0	0.00	61.5	28.75	28.75	-61.5	3,427	-1.79%
2022/12/29	4	28.68	0	0.00	28.60	4	3,451	0.12%
2022/12/28	5	28.90	10	28.90	28.95	-5	3,455	-0.14%
2022/12/23	2	28.75	0	0.00	28.75	2	3,557	0.06%
2022/12/21	2	28.70	0	0.00	28.75	2	3,619	0.06%
2022/12/20	1	29.05	0	0.00	28.70	1	3,599	0.03%
2022/12/19	0	0.00	0.3	29.10	29.05	-0.3	3,608	-0.01%
2022/12/15	2	29.00	9	29.00	29.15	-7	3,477	-0.20%
2022/12/13	0	28.45	0	0.00	28.45	0	3,325	0.00%
2022/12/12	1	28.55	0	0.00	28.60	1	3,296	0.03%
2022/12/06	2	28.45	0	0.00	28.30	2	3,387	0.06%
2022/12/05	0.3	28.70	0	0.00	28.65	0.3	3,377	0.01%
2022/12/02	55	28.70	0	0.00	28.60	55	3,343	1.65%
2022/12/01	58	28.60	0	0.00	28.65	58	3,334	1.74%
2022/11/30	2	28.40	0	0.00	28.95	2	3,289	0.06%
2022/11/29	3	28.25	0	0.00	28.40	3	3,165	0.09%
2022/11/28	0	0.00	1	28.10	28.05	-1	3,149	-0.03%
2022/11/25	1	28.35	0	0.00	28.55	1	3,126	0.03%
2022/11/18	3	28.00	0	0.00	28.00	3	3,116	0.10%
2022/11/16	2	28.20	0.6	28.25	28.20	1.4	3,105	0.05%
2022/11/14	0	0.00	21	28.50	28.60	-21	3,029	-0.69%
2022/11/11	0	0.00	11	28.06	28.20	-11	2,955	-0.37%
2022/11/10	2	27.95	0	0.00	27.90	2	2,901	0.07%
2022/11/08	0.1	27.90	0	0.00	28.05	0.1	2,887	0.00%
2022/10/17	1	27.60	0	0.00	27.35	1	2,884	0.03%
2022/10/14	1	27.90	0	0.00	27.80	1	2,902	0.03%
2022/10/13	0.1	27.75	16	27.55	27.60	-16	2,913	-0.55%
2022/10/12	1	28.45	0	0.00	28.40	1	2,906	0.03%
2022/10/11	0	0.00	15.7	28.30	28.40	-15.7	2,957	-0.53%
2022/10/04	1	28.50	0	0.00	28.55	1	3,260	0.03%
2022/10/03	1.2	28.30	2	28.40	28.45	-0.8	3,236	-0.02%
2022/09/28	0.1	28.07	0	0.00	28.00	0.1	3,310	0.00%
2022/09/27	0.2	28.35	0	0.00	28.50	0.2	3,299	0.00%
2022/09/26	0.4	27.96	0	0.00	27.90	0.4	3,288	0.01%
2022/09/23	0	28.45	0	0.00	28.35	0	3,270	0.00%
2022/09/21	1	28.70	0	0.00	28.80	1	3,324	0.03%
2022/09/20	0	0.00	9	28.85	28.95	-9	3,301	-0.27%
2022/09/19	2	28.80	0	0.00	28.60	2	3,307	0.06%
2022/09/15	0	0.00	1	28.85	28.75	-1	3,241	-0.03%
2022/09/13	0	0.00	1.2	29.09	29.20	-1.2	3,195	-0.04%
2022/09/07	0	28.40	0	0.00	28.45	0	3,213	0.00%
2022/09/06	0	28.40	0	0.00	28.45	0	3,207	0.00%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/08/29	1.1	28.46	0.2	28.75	28.55	0.9	3,227	0.03%
2022/08/26	1	28.65	9	28.90	28.95	-8	3,219	-0.25%
2022/08/24	10	28.85	0	0.00	28.85	10	3,221	0.31%
2022/08/23	49	28.83	0	0.00	28.95	49	3,427	1.43%
2022/08/22	45	28.90	0	0.00	29.00	45	3,447	1.31%
2022/08/17	0.7	28.90	0	0.00	28.85	0.7	3,523	0.02%
2022/08/09	0	0.00	2	29.00	29.05	-2	3,716	-0.05%
2022/08/05	0.4	28.87	3	28.85	28.90	-2.6	3,775	-0.07%
2022/08/04	1	28.40	0	0.00	28.45	1	3,853	0.03%
2022/08/02	0.1	28.75	0	0.00	28.95	0.1	3,908	0.00%
2022/07/27	0	0.00	0.1	29.20	29.25	-0.1	3,948	0.00%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/21	0	0.00	0.1	29.30	29.20	-0.1	4,054	0.00%
2022/07/20	0	0.00	15	29.05	29.00	-15	4,029	-0.37%
2022/07/19	0	0.00	4	29.50	29.35	-4	4,022	-0.10%
2022/07/18	0	0.00	12	29.28	29.45	-12	3,999	-0.30%
2022/07/15	11	29.28	13	29.35	29.30	-2	3,957	-0.05%
2022/07/14	17	29.29	19	29.50	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	1	28.95	28.90	-1	3,759	-0.03%
2022/07/07	0	0.00	2	28.05	28.10	-2	3,567	-0.06%
2022/07/06	4	27.70	0	0.00	27.65	4	3,530	0.11%
2022/06/30	0	0.00	3	28.20	28.05	-3	3,563	-0.08%
2022/06/29	0	0.00	10.1	28.15	28.45	-10.1	3,525	-0.29%
2022/06/17	0.1	27.55	1	27.45	27.75	-0.9	3,406	-0.03%
2022/06/15	1	27.95	0	0.00	27.95	1	3,465	0.03%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/10	3	27.85	0	0.00	27.80	3	3,483	0.09%
2022/06/09	2	27.95	0	0.00	27.95	2	3,488	0.06%
2022/06/08	4	27.91	0	0.00	27.80	4	3,466	0.12%
2022/06/06	3	28.20	0	0.00	28.20	3	3,439	0.09%
2022/06/02	2	28.15	0	0.00	28.15	2	3,523	0.06%
2022/06/01	2	27.95	0	0.00	27.80	2	3,619	0.06%
2022/05/30	0	0.00	10	28.20	28.25	-10	3,484	-0.29%
2022/05/26	0.1	27.85	0	0.00	27.75	0.1	3,500	0.00%
2022/05/25	0.1	28.05	4	28.05	28.00	-3.9	3,579	-0.11%
2022/05/24	8	28.10	0	0.00	27.75	8	3,611	0.22%
2022/05/23	0	0.00	1	28.16	28.15	-1	3,614	-0.03%
2022/05/19	0	0.00	16	27.21	27.55	-16	3,589	-0.45%
2022/05/18	1	27.40	0	0.00	27.60	1	3,605	0.03%
2022/05/13	1	26.40	0	0.00	26.75	1	3,681	0.03%
2022/05/12	6.1	26.59	4	26.35	26.30	2.1	3,646	0.06%
2022/05/11	0.1	27.05	0	0.00	26.95	0.1	3,534	0.00%
2022/05/09	2.1	27.50	0	0.00	27.25	2.1	3,507	0.06%
2022/05/06	4	27.74	0	0.00	27.70	4	3,499	0.11%
2022/05/05	1	27.95	0	0.00	28.00	1	3,529	0.03%
2022/05/04	2	28.00	0	0.00	27.95	2	3,547	0.06%
2022/05/03	2	27.95	0	0.00	27.85	2	3,652	0.05%
2022/04/29	10	28.00	0	0.00	28.00	10	3,684	0.27%
2022/04/22	0.1	28.45	0	0.00	28.55	0.1	3,853	0.00%
2022/04/18	0	0.00	2	28.25	28.20	-2	3,836	-0.05%
2022/04/15	1	28.40	0	0.00	28.40	1	3,838	0.03%
2022/04/14	4	28.60	0	0.00	28.65	4	3,841	0.10%
2022/04/11	0	28.35	2	28.35	28.30	-2	3,797	-0.05%
2022/04/08	0	0.00	8	28.60	28.40	-8	3,767	-0.21%
2022/04/07	6	28.50	0	0.00	28.45	6	3,739	0.16%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/25	6	28.80	0	0.00	28.80	6	3,696	0.16%
2022/03/24	0	0.00	1	29.10	29.00	-1	3,703	-0.03%
2022/03/23	0	0.00	4	29.20	29.20	-4	3,802	-0.11%
2022/03/22	3	29.20	6	29.11	29.20	-3	3,850	-0.08%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/16	0	0.00	2	28.50	28.45	-2	3,859	-0.05%
2022/03/08	4	28.25	0	0.00	28.05	4	4,013	0.10%
2022/03/07	2	28.55	0	0.00	28.50	2	3,964	0.05%
2022/03/03	6	29.33	0	0.00	29.35	6	4,174	0.14%
2022/03/01	0	0.00	2	29.45	29.50	-2	4,511	-0.04%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	0.2	29.10	0	0.00	29.00	0.2	4,470	0.00%
2022/02/18	0	0.00	3	29.50	29.45	-3	4,726	-0.06%
2022/02/17	0	0.00	1	29.40	29.50	-1	4,710	-0.02%
2022/02/16	0	0.00	3	29.05	29.05	-3	4,603	-0.07%
2022/02/15	1	28.90	0	0.00	29.00	1	4,604	0.02%
2022/02/09	0	0.00	100	28.90	29.15	-100	4,741	-2.11%
2022/02/08	0	0.00	5	28.60	28.60	-5	4,712	-0.11%
2022/01/26	0	0.00	2	28.33	28.45	-2	4,655	-0.04%
2022/01/25	3	28.10	1	28.20	28.15	2	4,681	0.04%
2022/01/24	1	28.30	12	28.32	28.45	-11	4,593	-0.24%
2022/01/21	3	28.53	0	0.00	28.55	3	4,594	0.07%
2022/01/20	3	28.80	0	0.00	28.85	3	4,513	0.07%
2022/01/19	0	29.00	2	28.80	28.80	-2	4,486	-0.04%
2022/01/17	4	29.13	0	0.00	29.10	4	4,323	0.09%
2022/01/13	0	0.00	9	29.41	29.45	-9	4,297	-0.21%
2022/01/12	0	0.00	10	29.25	29.35	-10	4,298	-0.23%
2022/01/10	0	0.00	4	29.25	29.20	-4	4,374	-0.09%
2022/01/06	0	0.00	4	29.35	29.40	-4	4,408	-0.09%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2021/12/24	5	29.35	0	0.00	29.40	5	4,610	0.11%
2021/12/21	1	29.35	0	0.00	29.35	1	4,661	0.02%
2021/12/20	7	29.24	0	0.00	29.30	7	4,662	0.15%
2021/12/16	0.2	29.40	0	0.00	29.45	0.2	4,569	0.00%
2021/12/15	9	29.21	0	0.00	29.15	9	4,654	0.19%
2021/12/14	3	29.32	0	0.00	29.30	3	4,733	0.06%
2021/12/13	5	29.55	0	0.00	29.50	5	4,694	0.11%
2021/12/10	6	29.75	0	0.00	29.75	6	4,656	0.13%
2021/12/09	10	29.85	2	29.90	29.90	8	4,645	0.17%
2021/12/08	0	0.00	5	29.75	29.75	-5	4,602	-0.11%
2021/12/03	4	29.73	0	0.00	29.65	4	4,539	0.09%
2021/12/02	0	29.70	0	0.00	29.90	0	4,519	0.00%
2021/11/30	7	29.71	0	0.00	29.65	7	4,428	0.16%
2021/11/29	4	29.60	6	29.69	29.50	-2	4,170	-0.05%
2021/11/26	109	30.15	19	30.21	30.05	90	4,078	2.21%	大買/
2021/11/25	0	0.00	3	30.18	30.60	-3	3,994	-0.08%
2021/11/24	0	0.00	8	29.89	29.95	-8	3,739	-0.21%
2021/11/22	1	29.70	0	0.00	29.70	1	3,635	0.03%
2021/11/18	2	29.23	0	0.00	29.35	2	3,531	0.06%
2021/11/17	7	29.15	10	29.15	29.20	-3	3,482	-0.09%
2021/11/16	11	29.15	1	29.20	29.15	10	3,409	0.29%
2021/11/15	2	29.15	0	0.00	29.15	2	3,440	0.06%
2021/11/12	5	29.20	0	0.00	29.20	5	3,471	0.14%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	3	29.20	0.5	29.30	29.35	2.5	3,603	0.07%
2021/11/08	5.5	29.06	0	0.00	29.15	5.5	3,517	0.16%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/11/02	2	29.00	0	0.00	28.95	2	3,476	0.06%
2021/11/01	0	0.00	1	29.00	29.00	-1	3,435	-0.03%
2021/10/28	10	29.05	0	0.00	29.05	10	3,380	0.30%
2021/10/25	5	29.25	0	0.00	29.25	5	3,393	0.15%
2021/10/21	2	29.35	0	0.00	29.35	2	3,498	0.06%
2021/10/20	0	0.00	0.4	29.60	29.35	-0.4	3,562	-0.01%
2021/10/15	0	0.00	3	29.00	29.35	-3	3,676	-0.08%
2021/10/13	5	28.90	0	0.00	28.85	5	3,701	0.14%
2021/10/12	6	28.94	0	0.00	28.85	6	3,718	0.16%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	29.00	14	29.01	29.00	-13	3,641	-0.36%
2021/10/04	2	29.00	31	29.20	29.00	-29	3,646	-0.80%
2021/10/01	2	29.20	9	29.24	29.20	-7	3,611	-0.19%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/28	2	29.80	0	0.00	29.90	2	3,602	0.06%
2021/09/27	0	0.00	0.1	30.10	29.85	-0.1	3,621	0.00%
2021/09/24	1	29.85	0	29.95	29.95	1	3,633	0.03%
2021/09/23	1	29.65	0	0.00	29.85	1	3,657	0.03%
2021/09/22	2	29.00	2	29.10	29.35	0	3,673	0.00%
2021/09/17	1.1	29.27	0	0.00	29.20	1.1	3,572	0.03%
2021/09/15	0	30.00	0	0.00	30.00	0	3,484	0.00%
2021/09/14	0	0.00	3	29.90	29.90	-3	3,537	-0.08%
2021/09/13	0.3	29.70	2	29.75	29.70	-1.7	3,596	-0.05%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/09	5	29.40	0	0.00	29.40	5	3,982	0.13%
2021/09/08	2	29.45	0	0.00	29.65	2	4,007	0.05%
2021/09/06	1	29.95	0	0.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	6	30.08	30.05	-6	4,038	-0.15%
2021/09/02	0	0.00	1	30.05	29.85	-1	4,057	-0.02%
2021/09/01	0	0.00	28	30.16	30.15	-28	4,071	-0.69%
2021/08/31	0	0.00	3	30.07	30.20	-3	4,111	-0.07%
2021/08/30	0	0.00	2	29.80	30.00	-2	4,102	-0.05%
2021/08/27	0.2	29.90	0	0.00	29.90	0.2	4,114	0.01%
2021/08/26	1	29.75	0	0.00	29.90	1	4,147	0.02%
2021/08/24	0	0.00	3	29.70	29.80	-3	4,251	-0.07%
2021/08/23	5	29.35	1	29.15	29.40	4	4,287	0.09%
2021/08/18	1	28.95	1	29.15	29.30	0	4,412	0.00%
2021/08/17	10	29.00	0	0.00	29.10	10	4,386	0.23%
2021/08/16	7	29.14	0	0.00	29.10	7	4,374	0.16%
2021/08/10	0	0.00	8	30.11	29.95	-8	4,522	-0.18%
2021/08/09	0	0.00	5	30.20	30.10	-5	4,708	-0.11%
2021/08/05	1	30.25	4	30.25	30.45	-3	4,968	-0.06%
2021/08/04	1	30.40	0	0.00	30.35	1	5,269	0.02%
2021/07/30	0	0.00	0.1	30.15	30.35	-0.1	5,530	0.00%
2021/07/28	2	29.85	0	0.00	29.90	2	5,600	0.04%
2021/07/27	1	30.30	0	0.00	30.15	1	5,673	0.02%
2021/07/26	6	30.53	0	0.00	30.55	6	5,761	0.10%
2021/07/23	0	0.00	5	30.50	30.90	-5	5,757	-0.09%
2021/07/22	0.3	30.15	0.3	30.00	30.10	0	5,656	0.00%
2021/07/20	0	0.00	3	30.00	29.95	-3	5,753	-0.05%
2021/07/19	1	30.05	2.1	29.81	30.15	-1.1	5,792	-0.02%
2021/07/16	0	0.00	3	29.90	29.90	-3	5,893	-0.05%
2021/07/13	0	0.00	10	29.75	29.80	-10	6,243	-0.16%
2021/07/12	3	29.75	0	0.00	29.70	3	6,279	0.05%
2021/07/09	1	29.80	0	0.00	29.85	1	6,341	0.02%
2021/07/07	1	29.80	1	29.95	29.90	0	6,382	0.00%
2021/07/02	1	29.75	0.1	29.85	29.80	0.9	6,506	0.01%
2021/06/29	3.1	29.92	0	0.00	30.00	3.1	6,648	0.05%
2021/06/28	0	0.00	1	29.90	30.05	-1	6,745	-0.01%
2021/06/25	0.1	30.00	0	0.00	30.05	0.1	6,797	0.00%
2021/06/24	0.2	30.00	3	29.95	29.95	-2.9	6,815	-0.04%
2021/06/23	4	29.91	0	0.00	30.00	4	6,835	0.06%
2021/06/22	2.1	29.88	10	29.85	29.70	-7.9	6,812	-0.12%
2021/06/18	15.1	29.17	0	0.00	29.00	15.1	6,780	0.22%
2021/06/17	0.1	29.40	0	0.00	29.40	0.1	6,589	0.00%
2021/06/15	0.3	29.92	0	0.00	29.75	0.3	6,819	0.00%
2021/06/11	8.1	29.68	0	0.00	29.65	8.1	6,886	0.12%
2021/06/10	1.1	29.36	10	29.40	29.40	-8.9	6,918	-0.13%
2021/06/09	5	29.20	0	0.00	29.35	5	6,951	0.07%
2021/06/08	5	29.18	0	0.00	29.15	5	6,975	0.07%
2021/06/07	30.1	29.28	1	29.25	29.20	29.1	6,996	0.42%
2021/06/04	15	29.93	0	0.00	30.00	15	6,962	0.22%
2021/06/03	3.1	29.98	1	30.05	30.15	2.1	7,030	0.03%
2021/06/02	2	30.00	1	30.15	30.20	1	7,036	0.01%
2021/06/01	3.1	29.54	6	29.95	29.95	-2.9	7,048	-0.04%
2021/05/31	0.2	29.05	15	29.23	29.45	-14.8	7,120	-0.21%
2021/05/28	3	28.90	7	29.00	28.90	-4	7,173	-0.06%
2021/05/26	0	0.00	5	28.15	28.25	-5	7,304	-0.07%
2021/05/24	6	28.10	0	0.00	28.10	6	7,517	0.08%
2021/05/21	10	28.00	0	0.00	28.10	10	7,633	0.13%
2021/05/20	1	28.20	1	28.20	28.15	0	7,651	0.00%
2021/05/19	1.1	27.95	5	28.30	28.50	-3.9	7,659	-0.05%
2021/05/18	13	27.72	0	0.00	27.85	13	7,698	0.17%
2021/05/17	0.1	27.29	3	27.05	27.00	-2.9	7,688	-0.04%
2021/05/14	0	0.00	7	28.61	28.85	-7	7,554	-0.09%
2021/05/13	22	28.32	20	27.90	28.30	2	7,532	0.03%
2021/05/12	10	28.85	6	28.55	28.65	4	7,417	0.05%
2021/05/10	1	31.00	6.9	31.13	31.25	-5.9	7,034	-0.08%
2021/05/07	3	30.75	1	31.00	31.00	2	7,155	0.03%
2021/05/05	0	0.00	3	30.50	30.55	-3	7,199	-0.04%
2021/05/04	5	30.44	8	30.21	30.35	-3	7,239	-0.04%
2021/05/03	2	30.90	0	0.00	30.75	2	7,182	0.03%
2021/04/29	0	0.00	3	31.35	31.45	-3	7,163	-0.04%
2021/04/28	2	31.30	0	0.00	31.40	2	7,180	0.03%
2021/04/27	0	0.00	2	31.25	31.35	-2	7,400	-0.03%
2021/04/26	2	31.20	0	0.00	31.35	2	7,451	0.03%
2021/04/22	2	31.20	20	31.42	31.25	-18	7,521	-0.24%
2021/04/21	2	31.42	0.1	31.45	31.35	2	7,460	0.03%
2021/04/19	5	31.21	0	0.00	31.25	5	7,449	0.07%
2021/04/14	1	30.60	4.6	30.73	30.65	-3.6	7,534	-0.05%
2021/04/13	3	30.78	5	30.70	30.70	-2	7,633	-0.03%
2021/04/12	9	30.78	0	0.00	30.85	9	7,651	0.12%
2021/04/09	0	0.00	15	30.93	30.90	-15	7,706	-0.19%
2021/04/08	1.5	31.04	10	30.90	31.00	-8.5	7,763	-0.11%
2021/04/07	2.1	30.86	21	30.90	31.00	-18.9	7,769	-0.24%
2021/04/06	11	30.91	0	0.00	30.85	11	7,797	0.14%
2021/04/01	4.3	31.18	0	0.00	31.10	4.3	7,933	0.05%
2021/03/31	7.3	31.16	11	31.13	31.45	-3.7	7,876	-0.05%
2021/03/30	9	30.96	0.7	30.95	31.00	8.3	7,810	0.11%
2021/03/29	2.2	30.57	0	0.00	30.85	2.2	7,880	0.03%
2021/03/26	7	30.54	0	0.00	30.50	7	7,962	0.09%
2021/03/24	0	0.00	1	30.60	30.70	-1	8,075	-0.01%
2021/03/22	4	30.78	1	30.80	30.75	3	8,075	0.04%
2021/03/19	6	30.45	0	0.00	31.20	6	8,107	0.07%
2021/03/18	19	30.90	14	30.92	30.80	5	8,015	0.06%
2021/03/17	6	30.53	2	30.70	30.50	4	7,980	0.05%
2021/03/15	0	0.00	2	30.68	30.70	-2	8,046	-0.02%
2021/03/10	1	30.75	6	30.70	30.75	-5	8,288	-0.06%
2021/03/09	0	0.00	5	30.85	30.75	-5	8,363	-0.06%
2021/03/05	7	30.76	7	30.60	30.60	0	8,433	0.00%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/03/03	0.1	30.80	2	30.85	31.00	-1.9	8,552	-0.02%
2021/03/02	25	30.66	3	30.73	30.50	22	8,487	0.26%
2021/02/26	6	30.42	0	0.00	30.15	6	8,495	0.07%
2021/02/25	0	0.00	11	30.99	31.00	-11	8,286	-0.13%
2021/02/24	0	0.00	1	30.95	30.65	-1	8,213	-0.01%
2021/02/23	1.5	30.50	8	30.56	30.70	-6.5	8,214	-0.08%
2021/02/22	1	30.05	4	30.11	30.05	-3	8,151	-0.04%
2021/02/19	4	29.90	0	0.00	30.00	4	8,149	0.05%
2021/02/18	0	0.00	13	30.04	29.85	-13	8,177	-0.16%
2021/02/17	0	0.00	1	29.80	29.80	-1	8,166	-0.01%
2021/02/05	12	29.29	1	29.45	29.40	11	8,095	0.14%
2021/02/04	11	29.00	0	0.00	29.20	11	8,069	0.14%
2021/02/03	2	29.15	0	0.00	29.10	2	8,116	0.02%
2021/02/02	11	29.10	2	29.00	29.15	9	8,300	0.11%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	2	29.00	0	0.00	28.90	2	8,297	0.02%
2021/01/28	10	29.20	0	0.00	29.05	10	8,163	0.12%
2021/01/26	0.5	29.20	1	29.05	29.20	-0.5	8,064	-0.01%
2021/01/25	1	29.15	0	0.00	29.20	1	7,998	0.01%
2021/01/22	20	29.20	0	0.00	29.15	20	7,970	0.25%
2021/01/21	4	29.15	1	29.35	29.10	3	7,896	0.04%
2021/01/20	10	29.46	0	0.00	29.05	10	7,834	0.13%
2021/01/19	5	30.00	0	0.00	30.00	5	7,606	0.07%
2021/01/18	3.4	30.02	0	0.00	30.05	3.4	7,515	0.05%
2021/01/15	3	30.35	2.8	30.49	30.30	0.2	7,417	0.00%
2021/01/13	10	30.46	0	0.00	30.50	10	7,286	0.14%
2021/01/12	5	30.43	1	30.70	30.65	4	7,175	0.06%
2021/01/11	4	30.66	1	30.60	30.70	3	7,046	0.04%
2021/01/08	2	30.48	2	30.58	30.70	0	6,961	0.00%
2021/01/07	0	0.00	5	30.75	30.75	-5	6,847	-0.07%
2021/01/06	6	30.47	20	30.60	30.55	-14	6,764	-0.21%
2021/01/05	2.3	30.78	0	0.00	30.75	2.3	6,625	0.03%
2021/01/04	3.3	31.22	0	0.00	31.10	3.3	6,574	0.05%
2020/12/31	1	31.50	9	31.54	31.70	-8	6,471	-0.12%
2020/12/30	0	0.00	1	31.20	31.40	-1	6,357	-0.02%
2020/12/29	2.2	31.37	0	0.00	31.30	2.2	6,295	0.03%
2020/12/28	3	31.80	5	31.29	31.30	-2	6,252	-0.03%
2020/12/25	6	30.81	3	30.90	30.90	3	6,079	0.05%
2020/12/24	0	0.00	2.5	30.91	30.75	-2.5	6,060	-0.04%
2020/12/23	6	30.30	3	30.25	30.55	3	6,010	0.05%
2020/12/22	5.2	30.85	5	30.95	30.50	0.2	5,905	0.00%
2020/12/21	3	30.80	0	0.00	31.20	3	5,914	0.05%
2020/12/18	2	30.65	0	0.00	30.65	2	5,835	0.03%
2020/12/17	5	30.70	2	30.65	30.70	3	5,766	0.05%
2020/12/15	12	30.65	0	0.00	30.40	12	5,726	0.21%
2020/12/14	7	30.85	1	30.80	30.80	6	5,622	0.11%
2020/12/11	2	30.80	0	0.00	30.75	2	5,561	0.04%
2020/12/10	7	30.80	0	0.00	30.80	7	5,481	0.13%
2020/12/09	2	30.85	2	30.80	30.85	0	5,395	0.00%
2020/12/08	4	31.00	0	0.00	30.95	4	5,338	0.07%
2020/12/07	0	0.00	9	31.50	31.25	-9	5,214	-0.17%
2020/12/04	7	31.64	3	31.72	31.60	4	5,173	0.08%
2020/12/03	8	31.36	12	31.35	31.30	-4	5,041	-0.08%
2020/12/01	2.2	31.12	0	0.00	31.10	2.2	4,894	0.04%
2020/11/30	3	31.20	0	0.00	31.45	3	4,828	0.06%
2020/11/27	0.3	31.25	0	0.00	31.25	0.3	4,585	0.01%
2020/11/26	2	31.38	0	0.00	31.20	2	4,538	0.04%
2020/11/25	8	31.21	0	0.00	31.30	8	4,576	0.17%
2020/11/23	2	31.45	2	31.45	31.40	0	4,451	0.00%
2020/11/20	4	31.25	0	0.00	31.40	4	4,370	0.09%
2020/11/19	8	31.53	5	31.65	31.45	3	4,340	0.07%
2020/11/17	9	31.60	0	0.00	31.55	9	4,224	0.21%
2020/11/16	6	31.66	2	31.68	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	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	2	31.53	0	0.00	31.70	2	4,260	0.05%
2020/11/10	3	31.62	2	31.73	31.60	1	4,349	0.02%
2020/11/04	0.5	30.40	0	0.00	30.20	0.5	4,130	0.01%
2020/11/03	1	30.35	0	0.00	30.30	1	4,264	0.02%
2020/11/02	0	0.00	1	30.15	30.25	-1	4,339	-0.02%
2020/10/29	0	0.00	11	30.10	30.25	-11	4,404	-0.25%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/23	0	0.00	2	30.60	30.50	-2	4,647	-0.04%
2020/10/22	1	30.60	0	0.00	30.60	1	4,706	0.02%
2020/10/16	3	30.65	6	30.81	30.65	-3	4,774	-0.06%
2020/10/14	0	0.00	1	31.35	31.20	-1	4,758	-0.02%
2020/10/13	1	30.85	1	30.70	30.85	0	4,789	0.00%
2020/10/12	3	31.15	13	31.05	31.10	-10	4,868	-0.21%
2020/10/08	2	31.45	0	0.00	31.25	2	4,958	0.04%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	1	31.50	2	31.50	31.60	-1	5,148	-0.02%
2020/10/05	20	31.65	0	0.00	31.55	20	5,241	0.38%
2020/09/30	11	31.72	1	31.70	31.65	10	5,360	0.19%
2020/09/28	3	31.40	2	31.35	31.35	1	5,586	0.02%
2020/09/25	12	30.65	0	0.00	30.75	12	5,650	0.21%
2020/09/24	3	30.83	7	30.49	30.35	-4	5,649	-0.07%
2020/09/22	3	31.65	3	31.70	31.60	0	5,664	0.00%
2020/09/21	0	0.00	4	32.03	31.90	-4	5,691	-0.07%
2020/09/18	2	31.83	11	31.80	32.00	-9	5,704	-0.16%
2020/09/17	1	32.00	1	32.00	32.00	0	5,739	0.00%
2020/09/16	3	32.18	12	32.16	32.15	-9	5,808	-0.15%
2020/09/15	21	32.20	0	0.00	32.15	21	5,947	0.35%
2020/09/11	2	32.30	4	32.00	31.95	-2	6,242	-0.03%
2020/09/10	2	32.23	0	0.00	32.20	2	6,352	0.03%
2020/09/09	3	32.13	0	0.00	32.15	3	6,405	0.05%
2020/09/08	0	0.00	5	32.57	32.40	-5	6,434	-0.08%
2020/09/07	5	32.55	2	32.40	32.40	3	6,545	0.05%
2020/09/04	6	32.30	2	32.30	32.35	4	6,672	0.06%
2020/09/02	5	32.36	0	0.00	32.45	5	6,747	0.07%
2020/09/01	0	0.00	2	32.35	32.35	-2	6,902	-0.03%
2020/08/28	2	32.50	0	0.00	32.60	2	6,963	0.03%
2020/08/27	2	32.60	0	0.00	32.60	2	7,065	0.03%
2020/08/26	4	32.90	0	0.00	32.85	4	7,156	0.06%
2020/08/25	0	0.00	7	33.00	33.00	-7	7,334	-0.10%
2020/08/24	1	32.45	0	0.00	32.35	1	7,559	0.01%
2020/08/21	4	32.55	0	0.00	32.60	4	7,857	0.05%
2020/08/20	6	32.63	1	32.30	32.35	5	8,286	0.06%
2020/08/19	5	33.34	4	33.55	33.20	1	8,499	0.01%
2020/08/18	1	33.45	4	33.43	33.45	-3	8,829	-0.03%
2020/08/17	4	34.01	2	33.60	33.95	2	8,870	0.02%
2020/08/14	8	33.39	12	33.32	33.95	-4	9,002	-0.04%
2020/08/13	14	32.66	0	0.00	32.70	14	8,977	0.16%
2020/08/12	2	32.35	0	0.00	32.25	2	9,114	0.02%
2020/08/11	3.5	32.43	1	32.40	32.20	2.5	9,109	0.03%
2020/08/10	7	32.36	0	0.00	32.60	7	9,056	0.08%
2020/08/07	8	32.78	0	0.00	32.45	8	9,038	0.09%
2020/08/05	1	33.50	0	0.00	33.30	1	8,831	0.01%
2020/08/04	2	33.00	5	33.10	33.30	-3	8,797	-0.03%
2020/08/03	8	33.13	1	32.95	32.95	7	8,789	0.08%
2020/07/31	4	33.56	1	33.70	33.30	3	8,736	0.03%
2020/07/30	2	33.45	0	0.00	33.35	2	8,663	0.02%
2020/07/29	1	34.35	5	33.94	33.55	-4	8,611	-0.05%
2020/07/28	1	33.60	10	33.85	33.80	-9	8,578	-0.10%
2020/07/27	4	34.25	1	34.05	34.05	3	8,606	0.03%
2020/07/24	3	34.65	10	34.60	34.60	-7	8,637	-0.08%
2020/07/22	1	34.90	0	0.00	34.80	1	8,716	0.01%
2020/07/20	2	34.70	0	0.00	34.90	2	8,684	0.02%
2020/07/17	4	34.99	5	35.10	35.00	-1	8,719	-0.01%
2020/07/15	13	35.32	2	35.40	35.25	11	8,686	0.13%
2020/07/14	2	34.93	1	34.80	34.70	1	8,641	0.01%
2020/07/13	6	35.20	6	35.23	35.20	0	8,580	0.00%
2020/07/10	4	35.58	0	0.00	35.40	4	8,536	0.05%
2020/07/09	15	36.20	5	36.07	36.05	10	8,495	0.12%
2020/07/08	8	36.36	6	36.45	36.55	2	8,401	0.02%
2020/07/07	3	36.98	2	37.00	37.15	1	8,331	0.01%
2020/07/06	5	37.10	12	37.15	37.15	-7	8,400	-0.08%
2020/07/03	2	37.05	2	36.85	37.05	0	8,455	0.00%
2020/07/02	12	36.72	0	0.00	36.75	12	8,519	0.14%
2020/07/01	16	36.67	1	36.60	36.50	15	8,500	0.18%
2020/06/30	5	36.60	3	36.40	36.50	2	8,447	0.02%
2020/06/29	2	36.50	1	36.45	36.50	1	8,476	0.01%
2020/06/24	5	37.00	0	0.00	36.85	5	8,512	0.06%
2020/06/23	2	36.30	0	0.00	36.55	2	8,468	0.02%
2020/06/22	2	36.38	4	36.28	36.15	-2	8,436	-0.02%
2020/06/19	2	36.73	0	0.00	36.50	2	8,394	0.02%
2020/06/18	8	36.88	1	36.85	36.80	7	8,374	0.08%
2020/06/17	16	37.16	0	0.00	37.20	16	8,354	0.19%
2020/06/16	8	37.29	9	37.20	37.55	-1	8,408	-0.01%
2020/06/15	2	37.25	1	37.50	37.05	1	8,556	0.01%
2020/06/12	4	37.46	2	37.10	37.50	2	8,674	0.02%
2020/06/11	10	37.95	2	38.33	38.00	8	8,813	0.09%
2020/06/10	2	38.55	0	0.00	38.50	2	8,780	0.02%
2020/06/09	1	38.50	0.6	38.55	38.50	0.4	9,065	0.00%
2020/06/08	1	38.65	4	38.80	38.75	-3	9,199	-0.03%
2020/06/05	0	0.00	1	38.40	38.65	-1	9,102	-0.01%
2020/06/04	7	38.35	0	0.00	38.40	7	9,142	0.08%
2020/06/03	5	38.35	0	0.00	38.40	5	9,192	0.05%
2020/06/02	3.4	38.10	0	0.00	38.15	3.4	9,169	0.04%
2020/06/01	7	38.29	0	0.00	38.30	7	9,129	0.08%
2020/05/29	6	38.11	5	37.90	37.70	1	9,010	0.01%
2020/05/28	16	39.24	35	38.97	38.45	-19	8,816	-0.22%
2020/05/27	25	39.46	33	39.01	39.30	-8	8,620	-0.09%
2020/05/26	11	38.01	16	38.06	38.25	-5	8,258	-0.06%
2020/05/25	1	37.05	41	36.08	37.30	-40	8,000	-0.50%
2020/05/22	32	35.61	0	0.00	35.45	32	7,693	0.42%
2020/05/21	1	35.95	3	35.90	36.10	-2	7,691	-0.03%
2020/05/20	10	35.05	2	35.03	35.10	8	7,521	0.11%
2020/05/19	1	35.00	5	34.70	34.55	-4	7,388	-0.05%
2020/05/18	1	33.55	0	0.00	33.80	1	7,228	0.01%
2020/05/14	5	33.65	0	0.00	33.60	5	7,235	0.07%
2020/05/12	7	33.44	0	0.00	33.40	7	7,238	0.10%
2020/05/11	1	33.85	0	0.00	33.85	1	7,256	0.01%
2020/05/07	1	33.35	2	33.40	33.45	-1	7,261	-0.01%
2020/05/05	1	33.35	3	33.57	33.35	-2	7,266	-0.03%
2020/05/04	2	33.15	3	33.25	33.45	-1	7,260	-0.01%
2020/04/30	1	34.30	4	34.31	34.10	-3	7,241	-0.04%
2020/04/29	6	33.77	0	0.00	34.00	6	7,203	0.08%
2020/04/28	6	32.83	8	33.01	33.05	-2	7,169	-0.03%
2020/04/27	30	32.15	6	32.23	32.25	24	7,344	0.33%
2020/04/24	2	31.55	5	31.55	31.50	-3	7,326	-0.04%
2020/04/21	4	32.05	0	0.00	31.50	4	7,353	0.05%
2020/04/20	0	0.00	1	32.30	32.35	-1	7,329	-0.01%
2020/04/17	0	0.00	11	32.25	32.25	-11	7,385	-0.15%
2020/04/16	1.2	32.06	1	32.30	32.15	0.2	7,387	0.00%
2020/04/15	1	32.50	1	32.10	32.45	0	7,373	0.00%
2020/04/14	2	31.75	2	31.75	31.85	0	7,344	0.00%
2020/04/13	3	31.32	0	0.00	31.05	3	7,312	0.04%
2020/04/10	1.2	31.51	0	0.00	31.65	1.2	7,340	0.02%
2020/04/09	3	31.23	0	0.00	31.65	3	7,379	0.04%
2020/04/08	1	29.50	1	30.10	30.00	0	7,202	0.00%
2020/04/07	0	0.00	1	28.60	28.85	-1	7,087	-0.01%
2020/04/01	1	28.45	0	0.00	28.35	1	7,012	0.01%
2020/03/31	0.2	28.90	0	0.00	28.75	0.2	7,040	0.00%
2020/03/30	1	28.75	1	28.80	28.70	0	7,059	0.00%
2020/03/27	3	29.57	11	29.81	29.45	-8	7,307	-0.11%
2020/03/26	3	29.35	1	29.50	29.40	2	7,663	0.03%
2020/03/25	13	29.62	1	29.65	29.55	12	7,874	0.15%
2020/03/24	0	0.00	7	28.90	28.90	-7	7,785	-0.09%
2020/03/23	1	28.10	4	28.13	27.80	-3	7,672	-0.04%
2020/03/20	15	27.93	1	28.00	27.55	14	7,571	0.18%
2020/03/19	6	26.72	7	26.91	27.05	-1	7,399	-0.01%
2020/03/17	5	28.70	0	0.00	28.40	5	7,053	0.07%
2020/03/16	1	29.80	15	29.74	29.60	-14	6,780	-0.21%
2020/03/13	2	29.05	3	28.72	29.70	-1	6,662	-0.02%
2020/03/12	7	31.30	1	31.35	31.10	6	6,318	0.09%
2020/03/11	1	32.60	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.50	3	32.52	32.65	-2	5,987	-0.03%
2020/03/09	2	33.05	7	33.07	33.00	-5	5,850	-0.09%
2020/03/06	0	0.00	2	33.80	33.70	-2	5,719	-0.03%
2020/03/05	2	34.35	0	0.00	34.35	2	5,609	0.04%
2020/03/04	6	34.08	11	34.22	34.25	-5	5,566	-0.09%
2020/03/03	2	33.95	2	33.85	33.65	0	5,480	0.00%
2020/03/02	1	33.70	2	33.88	33.70	-1	5,379	-0.02%
2020/02/27	1	34.45	7	34.39	34.50	-6	5,370	-0.11%
2020/02/26	3	34.68	0	0.00	34.55	3	5,273	0.06%
2020/02/25	0	0.00	1	35.05	35.00	-1	5,194	-0.02%
2020/02/24	0	0.00	1	35.10	35.10	-1	5,187	-0.02%
2020/02/21	2	35.45	0	0.00	35.50	2	5,102	0.04%
2020/02/20	10	35.75	0	0.00	35.55	10	5,059	0.20%
2020/02/19	10	36.00	0	0.00	36.05	10	5,028	0.20%
2020/02/18	1	35.40	6	35.50	35.65	-5	5,034	-0.10%
2020/02/12	2	36.10	0	0.00	36.00	2	5,116	0.04%
2020/02/10	0	0.00	11	36.25	35.80	-11	5,115	-0.22%
2020/02/06	3	36.60	2	36.60	36.55	1	5,057	0.02%
2020/02/05	2	36.05	0	0.00	36.05	2	5,043	0.04%
2020/02/04	3	35.85	11	35.86	36.20	-8	5,041	-0.16%
2020/02/03	6	35.53	15	35.34	35.55	-9	5,036	-0.18%
2020/01/31	1	36.65	1	36.25	36.15	0	4,993	0.00%
2020/01/30	2	36.48	0	0.00	36.05	2	4,953	0.04%
2020/01/20	8	39.03	0	0.00	38.95	8	4,730	0.17%
2020/01/17	0	0.00	22	38.85	39.00	-22	4,737	-0.46%
2020/01/15	13.5	38.80	1	38.80	38.55	12.5	4,738	0.26%
2020/01/14	11	38.95	0	0.00	38.80	11	4,733	0.23%
2020/01/13	3	38.93	7	38.77	38.80	-4	4,708	-0.08%
2020/01/10	2	38.63	9	38.40	38.25	-7	4,654	-0.15%
2020/01/09	10	38.20	4	37.85	38.15	6	4,598	0.13%
2020/01/08	10	37.70	19	37.67	37.50	-9	4,609	-0.20%
2020/01/07	19	38.02	11	37.90	37.90	8	4,575	0.17%
2020/01/06	23	38.21	15	37.95	37.90	8	4,573	0.17%
2020/01/03	18	38.82	47	38.77	38.85	-29	4,539	-0.64%
2020/01/02	31	38.29	27	38.26	38.25	4	4,493	0.09%
2019/12/31	8	38.39	4	38.40	38.40	4	4,541	0.09%
2019/12/30	17	38.60	18	38.48	38.60	-1	4,768	-0.02%
2019/12/27	7	38.47	5	38.60	38.60	2	4,795	0.04%
2019/12/26	7	38.64	10	38.51	38.45	-3	4,798	-0.06%
2019/12/25	14	38.98	1	39.00	38.80	13	4,861	0.27%
2019/12/24	31	39.74	54	39.65	39.20	-23	4,788	-0.48%
2019/12/23	28	39.26	19	38.80	39.70	9	4,536	0.20%
2019/12/20	39	37.66	7	37.71	38.15	32	4,277	0.75%
2019/12/18	7	36.26	17	36.30	36.30	-10	4,092	-0.24%
2019/12/17	0	0.00	4	36.30	36.35	-4	4,115	-0.10%
2019/12/16	0	0.00	2	36.08	36.20	-2	4,148	-0.05%
2019/12/13	3	36.25	0	0.00	36.10	3	4,156	0.07%
2019/12/12	1	36.30	3	36.00	36.30	-2	4,172	-0.05%
2019/12/06	4	35.89	0	0.00	35.85	4	4,796	0.08%
2019/12/05	0	0.00	9	35.90	35.85	-9	4,924	-0.18%
2019/12/03	29	35.84	10	35.82	35.75	19	5,091	0.37%
2019/11/28	0	0.00	2	36.10	36.20	-2	5,161	-0.04%
2019/11/27	2	36.05	10	36.15	36.15	-8	5,314	-0.15%
2019/11/22	8	36.25	0	0.00	36.45	8	5,478	0.15%
2019/11/21	2	36.18	0	0.00	36.40	2	5,538	0.04%
2019/11/20	0	0.00	2	36.10	36.20	-2	5,676	-0.04%
2019/11/19	1	35.85	2	36.00	36.00	-1	5,839	-0.02%
2019/11/18	1	35.80	0	0.00	36.05	1	5,999	0.02%
2019/11/13	1	35.30	0	0.00	35.20	1	6,446	0.02%
2019/11/12	0	0.00	7	36.30	36.40	-7	6,715	-0.10%
2019/11/11	1	36.35	4	36.25	36.30	-3	6,819	-0.04%
2019/11/08	0	0.00	4	36.40	36.50	-4	6,906	-0.06%
2019/11/07	0	0.00	12	36.38	36.40	-12	6,949	-0.17%
2019/11/06	0	0.00	20	36.20	36.30	-20	6,964	-0.29%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	2	36.15	36.20	-2	7,061	-0.03%
2019/11/01	10	35.90	4	35.90	36.00	6	7,134	0.08%
2019/10/31	2	36.15	17	36.01	36.05	-15	7,206	-0.21%
2019/10/30	1	35.60	1	35.65	35.95	0	7,225	0.00%
2019/10/29	0	0.00	6	35.81	35.85	-6	7,215	-0.08%
2019/10/28	1	35.95	0	0.00	35.85	1	7,216	0.01%
2019/10/25	2	35.85	0	0.00	35.85	2	7,287	0.03%
2019/10/24	20	35.53	3	35.25	35.65	17	7,336	0.23%
2019/10/23	3	35.35	0	0.00	35.25	3	7,447	0.04%
2019/10/22	9	35.69	0	0.00	35.70	9	7,517	0.12%
2019/10/21	6	35.30	3	35.45	35.35	3	7,622	0.04%
2019/10/18	4	35.30	6	35.17	35.00	-2	7,716	-0.03%
2019/10/17	0	0.00	1	35.65	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	6	35.22	35.65	-6	7,727	-0.08%
2019/10/15	0	0.00	3	35.03	35.25	-3	7,743	-0.04%
2019/10/09	4	34.73	0	0.00	34.70	4	7,766	0.05%
2019/10/08	0	0.00	1	34.65	34.60	-1	7,801	-0.01%
2019/10/07	4	35.10	0	0.00	35.05	4	7,855	0.05%
2019/10/04	11	35.43	0	0.00	35.55	11	7,834	0.14%
2019/10/03	2	34.20	2	33.95	34.15	0	7,590	0.00%
2019/10/02	1	34.75	1	34.70	34.40	0	7,546	0.00%
2019/10/01	1	34.80	1	35.40	35.00	0	7,485	0.00%
2019/09/27	3	35.45	0	0.00	35.30	3	7,363	0.04%
2019/09/25	2	35.30	0	0.00	35.45	2	7,696	0.03%
2019/09/24	1.1	36.06	0	0.00	36.05	1.1	7,775	0.01%
2019/09/20	1	36.60	0	0.00	36.60	1	7,799	0.01%
2019/09/19	1	36.45	0	0.00	36.75	1	7,760	0.01%
2019/09/18	0	0.00	1	36.80	36.60	-1	7,738	-0.01%
2019/09/17	1	36.70	0	0.00	36.85	1	7,752	0.01%
2019/09/16	1	36.75	0	0.00	36.75	1	7,835	0.01%
2019/09/12	5	36.85	7	36.68	36.60	-2	7,895	-0.03%
2019/09/11	9	36.32	3	36.02	36.30	6	7,899	0.08%
2019/09/10	0	0.00	10	36.85	36.90	-10	7,699	-0.13%
2019/09/09	0	0.00	1	38.10	37.90	-1	7,622	-0.01%
2019/09/06	0	0.00	1	38.20	38.35	-1	7,669	-0.01%
2019/09/05	6	38.04	0	0.00	38.15	6	7,760	0.08%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	0	0.00	1	38.00	37.80	-1	7,987	-0.01%
2019/09/02	8	37.99	2	38.00	37.95	6	8,115	0.07%
2019/08/30	9	37.94	1	38.05	37.90	8	8,344	0.10%
2019/08/27	5.2	36.86	1	36.60	36.95	4.2	8,774	0.05%
2019/08/26	1	36.65	1	36.75	36.75	0	8,853	0.00%
2019/08/23	8.3	37.08	0	0.00	37.25	8.3	9,013	0.09%
2019/08/22	2	37.65	2	37.70	37.00	0	9,038	0.00%
2019/08/21	5	37.85	0	0.00	37.65	5	9,293	0.05%
2019/08/20	5	37.90	1	38.20	38.30	4	9,196	0.04%
2019/08/19	0	0.00	1	38.15	38.30	-1	9,228	-0.01%
2019/08/16	7	38.59	1	39.15	38.40	6	9,282	0.06%
2019/08/15	9	38.60	6	38.55	38.00	3	9,293	0.03%
2019/08/14	5.3	40.10	1	39.90	40.10	4.3	9,113	0.05%
2019/08/13	5.3	40.15	1	39.85	40.10	4.3	9,178	0.05%
2019/08/12	0.3	41.20	4	41.55	41.00	-3.8	9,170	-0.04%
2019/08/08	10	41.30	2	41.25	41.35	8	9,302	0.09%
2019/08/02	3	40.73	2	40.75	41.00	1	10,138	0.01%
2019/08/01	5	41.40	0	0.00	41.50	5	10,186	0.05%
2019/07/30	1.3	41.80	1	41.75	41.75	0.3	10,202	0.00%
2019/07/29	4	41.69	0	0.00	41.65	4	10,205	0.04%
2019/07/26	3	41.57	0	0.00	41.45	3	10,132	0.03%
2019/07/25	4	41.85	1	42.15	41.85	3	10,062	0.03%
2019/07/24	13	42.53	0	0.00	42.15	13	9,995	0.13%
2019/07/23	4	43.45	3	43.50	43.45	1	9,924	0.01%
2019/07/22	0	0.00	3	43.50	43.15	-3	9,817	-0.03%
2019/07/19	4	43.85	0.4	43.95	43.80	3.6	9,764	0.04%
2019/07/16	0	0.00	0.8	43.75	43.50	-0.8	10,004	-0.01%
2019/07/12	2.2	43.71	177	43.83	43.70	-174.8	10,270	-1.70%	大賣/鉅額交易
2019/07/11	1	44.60	13	44.15	44.00	-12	10,293	-0.12%
2019/07/10	0	0.00	3.6	44.75	44.75	-3.6	10,253	-0.04%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	0	0.00	10	44.10	44.25	-10	10,295	-0.10%
2019/07/04	1	44.30	2	44.20	44.20	-1	10,453	-0.01%
2019/07/03	0	0.00	2	44.35	44.15	-2	10,472	-0.02%
2019/07/02	2	43.55	12	43.63	43.65	-10	10,439	-0.10%
2019/07/01	21	44.93	7	44.75	44.75	14	10,168	0.14%
2019/06/26	1	46.05	0	0.00	45.95	1	10,104	0.01%
2019/06/25	0	0.00	10	46.23	46.25	-10	10,148	-0.10%
2019/06/24	0	0.00	15	46.18	46.25	-15	10,138	-0.15%
2019/06/21	1	45.90	2	45.60	46.00	-1	10,142	-0.01%
2019/06/20	7	46.19	12	45.94	45.80	-5	10,080	-0.05%
2019/06/19	3	46.40	3	46.27	46.35	0	10,084	0.00%
2019/06/18	0	0.00	2	45.18	46.00	-2	10,240	-0.02%
2019/06/17	10	45.60	25	45.67	45.40	-15	10,337	-0.15%
2019/06/14	32	46.37	7	46.27	45.85	25	10,304	0.24%
2019/06/13	4	46.05	6	45.90	46.05	-2	10,226	-0.02%
2019/06/12	12	45.98	6	45.93	45.25	6	10,239	0.06%
2019/06/11	4	46.53	25	46.46	46.60	-21	10,093	-0.21%
2019/06/10	4	46.83	21	46.73	46.95	-17	9,991	-0.17%
2019/06/06	23	46.38	6	46.63	46.65	17	9,936	0.17%
2019/06/05	17	45.39	5	45.40	46.15	12	9,787	0.12%
2019/06/04	5	44.86	2	44.90	44.85	3	9,755	0.03%
2019/06/03	14	45.21	60	45.12	45.35	-46	9,809	-0.47%
2019/05/31	0	0.00	4.8	43.23	43.50	-4.8	9,778	-0.05%
2019/05/30	9.2	42.93	7	42.62	43.10	2.2	9,951	0.02%
2019/05/29	1	41.75	1	42.00	42.00	0	9,912	0.00%
2019/05/28	3	41.13	13	41.53	41.00	-10	10,025	-0.10%
2019/05/27	1	43.40	2	43.00	43.05	-1	9,964	-0.01%
2019/05/24	0	0.00	8	42.94	42.95	-8	9,945	-0.08%
2019/05/23	10	42.58	16	42.59	42.70	-6	9,844	-0.06%
2019/05/22	5	42.72	6	42.68	42.70	-1	9,671	-0.01%
2019/05/21	25	41.35	24	41.50	41.70	1	9,494	0.01%
2019/05/20	18	40.73	32	41.26	40.55	-14	9,346	-0.15%
2019/05/17	0.1	40.25	3	40.23	40.15	-2.9	9,186	-0.03%
2019/05/16	19	41.28	1	40.50	40.45	18	9,115	0.20%
2019/05/15	24.1	40.71	16	41.06	41.25	8.1	9,035	0.09%
2019/05/14	9.1	39.10	7	39.06	39.20	2.1	8,733	0.02%
2019/05/13	20	38.34	14.4	38.17	38.95	5.6	8,592	0.06%
2019/05/09	4	36.70	19	36.64	36.55	-15	8,403	-0.18%
2019/05/08	0	0.00	5	37.20	37.35	-5	8,323	-0.06%
2019/05/07	3	37.38	0	0.00	37.35	3	8,319	0.04%
2019/05/06	0	0.00	1	37.30	37.40	-1	8,304	-0.01%
2019/05/03	0	0.00	0.4	37.60	37.50	-0.4	8,291	0.00%
2019/05/02	0	0.00	0.1	37.60	37.40	-0.1	8,298	0.00%
2019/04/29	0	0.00	10.2	37.64	37.55	-10.2	8,304	-0.12%
2019/04/26	0.1	37.50	0	0.00	37.50	0.1	8,352	0.00%
2019/04/22	1	37.55	15	38.00	37.55	-14	8,312	-0.17%
2019/04/19	4.2	36.86	29	36.85	37.00	-24.8	8,162	-0.30%
2019/04/18	10	35.75	3	36.00	36.00	7	7,989	0.09%
2019/04/17	2	35.50	0	0.00	35.60	2	7,948	0.03%
2019/04/12	0	0.00	2	35.05	35.10	-2	7,876	-0.03%
2019/04/11	0	0.00	75	35.30	35.10	-75	7,864	-0.95%
2019/04/10	78	35.60	1	35.50	35.60	77	7,800	0.99%
2019/04/08	1	35.60	10	35.70	35.70	-9	7,903	-0.11%
2019/04/03	5	35.58	0	0.00	35.45	5	7,876	0.06%
2019/04/02	50	35.30	50	35.79	35.85	0	7,927	0.00%
2019/04/01	52	35.47	50	35.45	35.45	2	7,849	0.03%
2019/03/29	3.1	35.89	14	35.80	36.00	-10.9	7,748	-0.14%
2019/03/28	0.1	35.60	0	0.00	35.60	0.1	7,759	0.00%
2019/03/26	0	0.00	2	35.20	35.20	-2	7,808	-0.03%
2019/03/25	0	0.00	25	34.72	34.90	-25	7,861	-0.32%
2019/03/22	0	0.00	10.1	34.89	35.05	-10.1	7,862	-0.13%
2019/03/21	4	35.24	0	0.00	35.05	4	7,814	0.05%
2019/03/20	2	36.08	7	36.10	35.85	-5	7,682	-0.07%
2019/03/19	4	35.10	8	35.05	35.10	-4	7,597	-0.05%
2019/03/18	0.1	34.95	1	34.85	34.95	-0.9	7,669	-0.01%
2019/03/15	0	0.00	15	34.80	34.90	-15	7,686	-0.20%
2019/03/14	0	0.00	3	34.65	34.55	-3	7,577	-0.04%
2019/03/13	0	0.00	27.1	34.45	34.45	-27.1	7,578	-0.36%
2019/03/11	1	34.35	0	0.00	34.35	1	7,725	0.01%
2019/03/08	2	34.25	2	34.25	34.35	0	7,967	0.00%
2019/03/07	16	34.67	4	34.70	34.75	12	8,439	0.14%
2019/03/06	47	34.71	33	34.92	35.00	14	8,428	0.17%
2019/03/05	8	34.19	10	34.41	34.45	-2	8,237	-0.02%
2019/03/04	2	33.10	5	33.15	33.25	-3	8,038	-0.04%
2019/02/27	11	32.74	0	0.00	33.00	11	8,031	0.14%
2019/02/26	16.2	32.21	29	31.94	32.20	-12.8	7,790	-0.16%
2019/02/25	11	31.00	6	30.95	31.00	5	7,650	0.07%
2019/02/22	1	30.95	0	0.00	31.00	1	7,732	0.01%
2019/02/20	1	30.95	7	30.97	31.00	-6	8,001	-0.07%
2019/02/19	1	30.95	0	0.00	30.95	1	8,135	0.01%
2019/02/14	10	31.05	2	31.05	31.05	8	8,407	0.10%
2019/02/13	0	0.00	5	30.80	30.70	-5	8,372	-0.06%
2019/02/12	0.2	30.80	0	0.00	30.60	0.2	8,326	0.00%
2019/02/11	0	0.00	1	31.00	30.90	-1	8,344	-0.01%
2019/01/16	10	30.90	0	0.00	30.90	10	10,165	0.10%
2019/01/15	7	31.17	10	31.03	31.05	-3	10,457	-0.03%
2019/01/14	6	30.65	0	0.00	30.65	6	10,422	0.06%
2019/01/11	0	0.00	1	30.80	30.75	-1	10,533	-0.01%
2019/01/10	5	30.80	0	0.00	30.85	5	10,842	0.05%
2019/01/07	0	0.00	1	30.70	30.65	-1	10,963	-0.01%
2019/01/04	3	30.30	0	0.00	30.40	3	11,084	0.03%
2019/01/02	0.1	30.20	10	30.55	30.20	-9.9	11,309	-0.09%
2018/12/28	2	30.50	0	0.00	30.55	2	11,396	0.02%
2018/12/26	11	29.74	6	29.70	29.60	5	11,643	0.04%
2018/12/25	2	29.93	7	29.96	29.90	-5	11,699	-0.04%
2018/12/24	0.2	30.55	0	0.00	30.55	0.2	11,796	0.00%
2018/12/22	0	0.00	1	30.55	30.55	-1	11,966	-0.01%
2018/12/21	1	30.60	3	30.58	30.70	-2	12,358	-0.02%
2018/12/20	0	0.00	15	30.57	30.60	-15	12,439	-0.12%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/18	3	30.98	5	30.95	30.70	-2	12,853	-0.02%
2018/12/17	0	0.00	0.8	30.75	30.65	-0.8	12,869	-0.01%
2018/12/14	2	30.80	1	30.80	30.75	1	12,925	0.01%
2018/12/13	1	30.90	2	30.75	30.85	-1	12,911	-0.01%
2018/12/12	1	30.40	0	0.00	30.35	1	12,868	0.01%
2018/12/11	1	30.20	2	30.25	30.15	-1	12,726	-0.01%
2018/12/10	6	30.38	2	30.15	30.15	4	12,583	0.03%
2018/12/07	3.2	30.61	0	0.00	30.55	3.2	12,512	0.03%
2018/12/06	2	30.78	5	30.60	30.55	-3	12,552	-0.02%
2018/12/05	2	31.00	0	0.00	31.00	2	12,475	0.02%
2018/12/04	3	31.35	1	31.35	31.35	2	12,369	0.02%
2018/12/03	6	31.32	3	31.70	31.45	3	12,293	0.02%
2018/11/30	11	32.06	11	31.92	30.90	0	12,015	0.00%
2018/11/29	3.2	30.70	0	0.00	30.85	3.2	11,377	0.03%
2018/11/28	3	30.90	2	31.00	31.10	1	11,210	0.01%
2018/11/27	8.3	31.26	0	0.00	30.85	8.3	11,055	0.08%
2018/11/23	2.1	31.71	0	0.00	31.85	2.1	10,832	0.02%
2018/11/22	5.1	31.89	37	31.91	31.70	-31.9	10,775	-0.30%
2018/11/21	7	32.91	3	32.78	32.60	4	10,602	0.04%
2018/11/20	1	33.10	5	33.00	33.10	-4	10,498	-0.04%
2018/11/19	14	33.12	4	32.86	32.85	10	10,461	0.10%
2018/11/16	10	32.35	5	32.30	32.55	5	10,410	0.05%
2018/11/15	1.2	31.99	4	31.98	31.90	-2.8	10,355	-0.03%
2018/11/14	0	0.00	18	31.91	32.00	-18	10,300	-0.17%
2018/11/13	8	31.28	5	31.40	31.30	3	10,161	0.03%
2018/11/12	3	31.33	7	31.44	31.35	-4	10,092	-0.04%
2018/11/09	1	31.35	2	31.15	31.10	-1	10,032	-0.01%
2018/11/08	21	31.01	1	30.95	30.95	20	10,009	0.20%
2018/11/07	11	31.45	25	31.46	31.15	-14	9,901	-0.14%
2018/11/06	4.1	30.45	0	0.00	30.30	4.1	9,557	0.04%
2018/11/05	1	30.50	21	30.31	30.55	-20	9,609	-0.21%
2018/11/02	4	30.35	16	30.48	30.55	-12	9,579	-0.13%
2018/11/01	15	30.23	18	30.35	30.00	-3	9,521	-0.03%
2018/10/31	2	30.60	2	30.45	30.70	0	9,368	0.00%
2018/10/30	34	30.68	24.4	30.40	30.35	9.6	9,227	0.10%
2018/10/29	33	30.36	46	30.14	30.90	-13	8,839	-0.15%
2018/10/26	14	29.81	5	29.94	29.50	9	8,379	0.11%
2018/10/25	0	0.00	10	29.15	28.85	-10	8,182	-0.12%
2018/10/24	5	28.50	2	29.15	29.25	3	8,066	0.04%
2018/10/23	4	29.43	20	29.15	29.05	-16	8,025	-0.20%
2018/10/22	0	0.00	1	29.45	29.15	-1	7,724	-0.01%
2018/10/19	26	29.54	12	29.53	29.05	14	7,663	0.18%
2018/10/18	6	29.40	13	29.35	29.60	-7	7,530	-0.09%
2018/10/16	0	0.00	2	27.85	27.85	-2	7,181	-0.03%
2018/10/15	2	27.55	13	27.67	27.40	-11	7,120	-0.15%
2018/10/12	10	27.95	0	0.00	28.40	10	7,056	0.14%
2018/10/11	7	27.11	8	27.16	27.05	-1	6,948	-0.01%
2018/10/09	5	28.50	1	28.60	28.50	4	6,786	0.06%
2018/10/05	8	27.93	2	28.10	28.35	6	6,666	0.09%
2018/10/04	9.1	29.03	70	29.18	28.95	-60.9	6,444	-0.94%
2018/10/03	2	29.73	2	29.78	29.80	0	6,320	0.00%
2018/10/02	10	29.55	111	29.64	29.50	-101	6,271	-1.61%	大賣/鉅額交易
2018/10/01	82	30.32	123	30.16	30.25	-41	6,159	-0.67%	大賣/
2018/09/28	80	29.73	25	29.83	29.90	55	6,166	0.89%
2018/09/27	41	28.58	10	28.80	29.00	31	6,027	0.51%
2018/09/26	42	28.47	2	28.00	28.55	40	5,961	0.67%
2018/09/25	74	27.68	16	27.53	28.05	58	5,714	1.01%
2018/09/21	30	26.90	6	26.98	26.95	24	5,414	0.44%
2018/09/20	23	26.44	2	26.40	26.50	21	5,337	0.39%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	5	26.10	26.10	-5	5,183	-0.10%
2018/09/17	1	25.70	0	0.00	25.80	1	5,084	0.02%
2018/09/14	2	25.73	0	0.00	25.70	2	5,095	0.04%
2018/09/11	0	0.00	1	25.45	25.50	-1	4,969	-0.02%
2018/09/10	7	25.39	58	25.37	25.50	-51	4,982	-1.02%
2018/09/07	0	0.00	19	25.52	25.55	-19	4,997	-0.38%
2018/09/05	0	0.00	2	25.90	25.90	-2	4,864	-0.04%
2018/09/04	2	25.85	1	25.85	25.90	1	4,826	0.02%
2018/09/03	0	0.00	2	25.75	25.70	-2	4,797	-0.04%
2018/08/30	0	0.00	3	25.65	25.65	-3	4,694	-0.06%
2018/08/28	3	26.05	0	0.00	26.00	3	4,641	0.06%
2018/08/27	2	26.10	0	0.00	26.15	2	4,598	0.04%
2018/08/24	3	25.97	5	26.00	26.15	-2	4,600	-0.04%
2018/08/23	1	25.85	5	25.80	26.10	-4	4,819	-0.08%
2018/08/22	4	25.85	5	25.70	26.00	-1	4,732	-0.02%
2018/08/17	1	25.20	0	0.00	25.15	1	4,531	0.02%
2018/08/16	1	25.00	1	25.00	25.00	0	4,539	0.00%
2018/08/14	2	25.30	0	0.00	25.25	2	4,492	0.04%
2018/08/13	0	0.00	8	25.36	25.10	-8	4,479	-0.18%
2018/08/10	0	0.00	4	25.09	25.25	-4	4,372	-0.09%
2018/08/08	0	0.00	4	25.00	25.05	-4	4,309	-0.09%
2018/08/07	1	24.65	0	0.00	24.60	1	4,316	0.02%
2018/08/06	2	24.60	0	0.00	24.60	2	4,374	0.05%
2018/08/03	0	0.00	9	24.68	24.70	-9	4,394	-0.20%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/08/01	0	0.00	19	24.62	24.60	-19	4,348	-0.44%
2018/07/31	0	0.00	2	24.65	24.85	-2	4,281	-0.05%
2018/07/30	1	25.10	0	0.00	25.10	1	4,176	0.02%
2018/07/26	0	25.00	8	25.01	25.00	-8	4,053	-0.20%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/23	10	25.05	6	25.08	25.10	4	4,031	0.10%
2018/07/20	10	25.05	0	0.00	25.15	10	4,010	0.25%
2018/07/19	0	0.00	1	25.15	25.05	-1	3,958	-0.03%
2018/07/18	3	25.10	2	25.15	25.10	1	3,933	0.03%
2018/07/17	0	0.00	1.1	25.00	25.15	-1.1	3,878	-0.03%
2018/07/16	0	0.00	7	24.73	24.80	-7	3,760	-0.19%
2018/07/13	1	24.40	2	24.48	24.50	-1	3,724	-0.03%
2018/07/10	0	0.00	2	24.40	24.45	-2	3,628	-0.06%
2018/07/09	1	24.30	1	24.35	24.35	0	3,557	0.00%
2018/07/06	7	24.34	16	24.38	24.30	-9	3,494	-0.26%
2018/07/05	0	0.00	30	24.24	24.30	-30	3,275	-0.92%
2018/07/04	1	23.90	20	24.02	24.05	-19	3,025	-0.63%
2018/07/03	6	23.53	0	0.00	23.60	6	2,900	0.21%
2018/07/02	1	23.90	2	23.93	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	5	23.87	23.90	-5	2,896	-0.17%
2018/06/28	0.1	23.60	3	23.75	23.70	-2.9	2,828	-0.10%
2018/06/26	1	23.40	0	0.00	23.40	1	2,832	0.04%
2018/06/20	3	23.35	0	0.00	23.70	3	2,800	0.11%
2018/06/15	0	0.00	1	23.25	24.10	-1	2,748	-0.04%
2018/06/13	21	23.55	2.8	23.47	23.50	18.2	2,685	0.68%
2018/06/11	0	0.00	4	23.75	23.70	-4	2,727	-0.15%
2018/06/08	7	23.63	0	0.00	23.70	7	2,750	0.25%
2018/06/07	1	23.70	0	0.00	23.85	1	2,755	0.04%
2018/06/05	0	0.00	9	23.85	23.80	-9	2,758	-0.33%
2018/06/01	2	23.30	0	0.00	23.55	2	2,739	0.07%
2018/05/31	4	23.21	0	0.00	23.15	4	2,696	0.15%
2018/05/30	7	23.59	5	23.60	23.50	2	2,387	0.08%
2018/05/29	0	0.00	46	23.86	23.90	-46	2,348	-1.96%
2018/05/25	1	23.90	0	0.00	23.95	1	2,352	0.04%
2018/05/24	5	23.75	0	0.00	23.95	5	2,299	0.22%
2018/05/23	0	0.00	5	23.77	23.75	-5	2,277	-0.22%
2018/05/22	0	0.00	5	23.75	23.70	-5	2,266	-0.22%
2018/05/21	0	0.00	7	23.75	23.80	-7	2,281	-0.31%
2018/05/17	0	0.00	1	23.50	23.40	-1	2,309	-0.04%
2018/05/16	2	23.40	2	23.40	23.40	0	2,301	0.00%
2018/05/15	1	23.50	6	23.50	23.40	-5	2,352	-0.21%
2018/05/14	0	0.00	10	23.30	23.35	-10	2,391	-0.42%
2018/05/11	0	0.00	26	22.77	22.85	-26	2,335	-1.11%
2018/05/10	5	22.35	0	0.00	22.30	5	2,311	0.22%
2018/05/08	3	22.35	0	0.00	22.35	3	2,305	0.13%
2018/05/07	2	22.40	0	0.00	22.40	2	2,311	0.09%
2018/05/04	4	22.48	0	0.00	22.45	4	2,326	0.17%
2018/05/03	10	22.65	0	0.00	22.50	10	2,346	0.43%
2018/04/27	6	22.63	0	0.00	22.70	6	2,323	0.26%
2018/04/25	3	22.55	0	0.00	22.60	3	2,311	0.13%
2018/04/23	0.1	22.85	0	0.00	22.70	0.1	2,366	0.00%
2018/04/20	10	23.00	1	22.95	23.05	9	2,366	0.38%
2018/04/19	0	0.00	1.2	22.98	23.10	-1.2	2,375	-0.05%
2018/04/17	0	0.00	10	23.20	23.20	-10	2,387	-0.42%
2018/04/16	0	0.00	1	22.85	22.80	-1	2,334	-0.04%
2018/04/13	2	22.90	0	0.00	22.85	2	2,343	0.09%
2018/04/12	2	22.75	30	22.85	22.85	-28	2,341	-1.20%
2018/04/11	1	22.65	0	0.00	22.60	1	2,335	0.04%
2018/04/10	1	22.40	0	0.00	22.55	1	2,338	0.04%
2018/04/09	5	22.45	2.8	22.43	22.50	2.2	2,356	0.09%
2018/03/30	0	0.00	46	22.40	22.60	-46	2,416	-1.90%
2018/03/29	17	22.32	0	0.00	22.30	17	2,405	0.71%
2018/03/27	0	0.00	15	22.65	22.55	-15	2,382	-0.63%
2018/03/26	3	22.45	0	0.00	22.60	3	2,378	0.13%
2018/03/23	10	22.45	0	0.00	22.45	10	2,363	0.42%
2018/03/20	10	22.75	0	0.00	22.80	10	2,370	0.42%
2018/03/16	22	22.84	0	0.00	22.90	22	2,383	0.92%
2018/03/15	0	0.00	3	22.85	22.75	-3	2,348	-0.13%
2018/03/13	4	22.65	0	0.00	22.75	4	2,364	0.17%
2018/03/12	0	0.00	5	22.55	22.60	-5	2,365	-0.21%
2018/03/09	5	22.50	0	0.00	22.45	5	2,366	0.21%
2018/03/07	6	22.35	4	22.40	22.35	2	2,374	0.08%
2018/03/06	2	22.35	2	22.30	22.25	0	2,385	0.00%
2018/03/05	0	0.00	22	22.35	22.20	-22	2,487	-0.88%
2018/03/02	3	22.47	50	22.50	22.55	-47	2,467	-1.91%
2018/03/01	1	22.50	20	22.60	22.65	-19	2,456	-0.77%
2018/02/22	1	22.80	0	0.00	22.70	1	2,508	0.04%
2018/02/21	0	0.00	20	22.50	22.65	-20	2,568	-0.78%
2018/02/12	2	21.93	1	21.85	21.85	1	2,607	0.04%
2018/02/09	3	21.65	0	0.00	21.85	3	2,588	0.12%
2018/02/07	3	22.58	0	0.00	22.35	3	2,598	0.12%
2018/02/06	4	22.56	1	22.55	22.35	3	2,537	0.12%
2018/02/05	7	23.31	0	0.00	23.30	7	2,425	0.29%
2018/02/02	6	23.62	10	23.66	23.55	-4	2,438	-0.16%
2018/02/01	8	23.79	0	0.00	23.75	8	2,450	0.33%
2018/01/31	3	23.65	5	23.65	23.85	-2	2,504	-0.08%
2018/01/26	0	0.00	2	23.85	23.90	-2	2,481	-0.08%
2018/01/25	2	23.85	0	0.00	23.85	2	2,472	0.08%
2018/01/24	5	23.80	0	0.00	23.85	5	2,464	0.20%
2018/01/22	6	23.73	1	23.75	23.80	5	2,478	0.20%
2018/01/19	10	23.83	0	0.00	23.85	10	2,480	0.40%
2018/01/18	2	23.95	0	0.00	23.95	2	2,466	0.08%
2018/01/17	12	23.99	4	23.95	24.00	8	2,446	0.33%
2018/01/16	4	23.71	0	0.00	23.80	4	2,557	0.16%
2018/01/15	3	23.73	0	0.00	23.80	3	2,548	0.12%
2018/01/10	37	23.79	0	0.00	23.80	37	2,517	1.47%
2018/01/09	10	23.68	0	0.00	23.70	10	2,511	0.40%
2018/01/08	7	23.64	0	0.00	23.60	7	2,558	0.27%
2018/01/05	4	23.60	2	23.60	23.65	2	2,586	0.08%
2018/01/04	4	23.65	0	0.00	23.70	4	2,605	0.15%