台灣高鐵 (2633)-元大-北港券商分點個股進出

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
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
5,173張
產業
上市航運類股
906人加入追蹤

立即追蹤
本地時間:14:30(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－元大-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港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
2024/05/22	0	0.00	14	30.34	30.40	-14	3,938	-0.36%
2024/05/21	21.1	30.29	0	0.00	30.15	21.1	3,956	0.53%
2024/05/20	1	30.55	5	30.59	30.55	-4	3,914	-0.10%
2024/05/17	0	0.00	23	30.50	30.40	-23	3,912	-0.59%
2024/05/16	1	30.40	4	30.48	30.45	-3	3,879	-0.08%
2024/05/14	3	30.32	9	30.35	30.40	-6	3,823	-0.16%
2024/05/13	6	30.41	2	30.45	30.50	4	3,764	0.11%
2024/05/10	5	30.35	4	30.35	30.35	1	3,707	0.03%
2024/05/09	4	30.20	0	0.00	30.25	4	3,692	0.11%
2024/05/08	0	0.00	10	30.35	30.35	-10	3,694	-0.27%
2024/05/07	4	30.31	2	30.65	30.35	2	3,657	0.05%
2024/05/06	3	30.40	15	30.33	30.50	-12	3,629	-0.33%
2024/05/03	0	0.00	1	30.15	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	2	30.10	30.05	-2	3,534	-0.06%
2024/04/29	0	0.00	3	30.00	30.05	-3	3,473	-0.09%
2024/04/26	3	29.68	7	29.90	29.95	-4	3,451	-0.12%
2024/04/25	4	29.75	0	0.00	29.75	4	3,445	0.12%
2024/04/24	2	29.80	2	30.00	29.85	0	3,461	0.00%
2024/04/23	3	29.80	1	30.10	29.75	2	3,548	0.06%
2024/04/22	3	29.80	14	29.82	29.95	-11	3,554	-0.31%
2024/04/19	11	29.48	5	29.66	29.30	6	3,489	0.17%
2024/04/18	4	29.58	4	29.73	29.60	0	3,378	0.00%
2024/04/17	7	29.53	0	0.00	29.60	7	3,350	0.21%
2024/04/16	7	29.83	0	0.00	29.55	7	3,313	0.21%
2024/04/15	4	30.03	0	0.00	30.00	4	3,219	0.12%
2024/04/12	6	30.00	1	30.15	30.15	5	3,206	0.16%
2024/04/11	3	30.03	1	30.20	30.15	2	3,224	0.06%
2024/04/10	1	30.15	0	0.00	30.15	1	3,216	0.03%
2024/04/09	0	0.00	3	30.10	30.10	-3	3,224	-0.09%
2024/04/08	5	30.10	1	30.15	30.10	4	3,219	0.12%
2024/04/03	6	29.97	0	0.00	29.95	6	3,240	0.19%
2024/04/02	1	30.10	0	0.00	30.15	1	3,267	0.03%
2024/04/01	0	0.00	2	30.30	30.20	-2	3,275	-0.06%
2024/03/29	0	0.00	1	30.25	30.10	-1	3,279	-0.03%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/26	2	30.03	0	0.00	30.00	2	3,201	0.06%
2024/03/25	12	30.23	18	30.18	30.10	-6	3,182	-0.19%
2024/03/22	1	29.90	1	30.05	29.95	0	3,154	0.00%
2024/03/21	0	0.00	1	30.00	29.95	-1	3,144	-0.03%
2024/03/20	1	29.85	0	0.00	29.75	1	3,177	0.03%
2024/03/19	13	29.93	1	29.95	29.80	12	3,187	0.38%
2024/03/18	4.5	30.08	7	30.24	30.25	-2.5	3,123	-0.08%
2024/03/15	19	29.79	16	30.26	30.35	3	3,112	0.10%
2024/03/14	2	29.95	2	30.10	30.10	0	2,930	0.00%
2024/03/13	0	0.00	9	30.11	30.15	-9	2,907	-0.31%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/11	2	29.90	4	30.06	29.90	-2	2,816	-0.07%
2024/03/08	3	29.70	7	29.90	29.90	-4	2,815	-0.14%
2024/03/07	0	0.00	2	29.90	29.70	-2	2,803	-0.07%
2024/03/06	9	29.81	6	30.07	29.70	3	2,766	0.11%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	2	29.75	2	29.95	29.80	0	2,859	0.00%
2024/03/01	7	29.93	4	29.93	29.90	3	2,870	0.10%
2024/02/29	2	29.75	16	29.98	30.20	-14	2,824	-0.50%
2024/02/27	6	29.38	3	29.52	29.50	3	2,689	0.11%
2024/02/26	0.2	29.65	3	29.58	29.50	-2.8	2,685	-0.10%
2024/02/23	0.5	29.55	0	0.00	29.40	0.5	2,687	0.02%
2024/02/22	8	29.41	2	29.65	29.35	6	2,713	0.22%
2024/02/21	0	0.00	4	29.58	29.45	-4	2,677	-0.15%
2024/02/20	2	29.35	0	0.00	29.35	2	2,686	0.07%
2024/02/19	5	29.43	3	29.58	29.50	2	2,694	0.07%
2024/02/16	3	29.40	0	0.00	29.45	3	2,726	0.11%
2024/02/15	12	29.45	1	29.50	29.35	11	2,717	0.40%
2024/02/05	5	29.55	5.2	29.77	29.75	-0.2	2,630	-0.01%
2024/02/02	1	29.65	1	29.85	29.85	0	2,619	0.00%
2024/02/01	0	0.00	4.1	29.82	29.75	-4.1	2,651	-0.15%
2024/01/31	3	29.55	2	29.55	29.55	1	2,660	0.04%
2024/01/30	2	29.65	0	0.00	29.70	2	2,649	0.08%
2024/01/29	0	0.00	5	29.80	29.80	-5	2,681	-0.19%
2024/01/26	0	0.00	3	29.78	29.85	-3	2,691	-0.11%
2024/01/25	4	29.58	0	0.00	29.60	4	2,710	0.15%
2024/01/24	2	29.65	0	0.00	29.75	2	2,697	0.07%
2024/01/23	4	29.68	1	29.85	29.80	3	2,721	0.11%
2024/01/22	1.1	29.56	0	0.00	29.70	1.1	2,807	0.04%
2024/01/19	0.1	29.65	6	29.67	29.70	-5.9	2,868	-0.21%
2024/01/18	3	29.35	1	29.60	29.35	2	2,973	0.07%
2024/01/17	12	29.45	0	0.00	29.30	12	2,977	0.40%
2024/01/16	6	29.91	0	0.00	29.85	6	2,909	0.21%
2024/01/12	0	0.00	1	30.25	30.25	-1	2,969	-0.03%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/10	2	29.95	0	0.00	30.10	2	3,018	0.07%
2024/01/09	3	30.08	0	0.00	30.05	3	3,037	0.10%
2024/01/08	0	0.00	2	30.30	30.20	-2	3,053	-0.07%
2024/01/05	6	29.99	0	0.00	30.15	6	3,060	0.20%
2024/01/04	1	30.40	0.1	30.40	30.35	0.9	3,048	0.03%
2024/01/03	4	30.40	0	0.00	30.40	4	3,105	0.13%
2023/12/28	0	0.00	8	30.61	30.65	-8	3,101	-0.26%
2023/12/27	0	0.00	1	30.45	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	4	30.43	30.45	-4	3,073	-0.13%
2023/12/25	0	0.00	5	30.23	30.35	-5	3,063	-0.16%
2023/12/20	0	0.00	3	30.32	30.30	-3	3,053	-0.10%
2023/12/18	2	30.15	0	0.00	30.15	2	3,105	0.06%
2023/12/14	4	30.41	2	30.70	30.40	2	3,068	0.07%
2023/12/13	2	30.38	6	30.47	30.40	-4	3,054	-0.13%
2023/12/12	1	30.45	3	30.65	30.60	-2	3,255	-0.06%
2023/12/11	1	30.40	5	30.38	30.45	-4	3,327	-0.12%
2023/12/06	0	0.00	3	30.22	30.10	-3	3,347	-0.09%
2023/12/05	0	0.00	1	30.15	30.15	-1	3,348	-0.03%
2023/12/04	0	0.00	1	30.15	30.00	-1	3,339	-0.03%
2023/12/01	2	29.88	0	0.00	29.95	2	3,340	0.06%
2023/11/29	5	29.89	0	0.00	29.85	5	3,341	0.15%
2023/11/28	2	30.10	6	30.20	30.15	-4	3,297	-0.12%
2023/11/27	1	29.85	0.3	30.15	29.85	0.8	3,346	0.02%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/22	4	30.21	0	0.00	30.35	4	3,319	0.12%
2023/11/21	2	30.25	2	30.45	30.40	0	3,343	0.00%
2023/11/20	0	0.00	1	30.25	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	4	30.38	30.30	-4	3,289	-0.12%
2023/11/16	0	0.00	1	30.20	30.30	-1	3,254	-0.03%
2023/11/15	5	29.99	4	30.18	30.15	1	3,240	0.03%
2023/11/13	1	29.95	0	0.00	30.00	1	3,223	0.03%
2023/11/10	0	0.00	0.3	29.95	29.90	-0.3	3,229	-0.01%
2023/11/09	8	29.96	0	0.00	29.85	8	3,244	0.25%
2023/11/08	0.2	30.25	0.1	30.25	30.25	0.1	3,278	0.00%
2023/11/07	1	30.20	0	0.00	30.25	1	3,267	0.03%
2023/11/06	1	30.15	5	30.19	30.15	-4	3,295	-0.12%
2023/11/03	0	0.00	3	29.87	29.90	-3	3,264	-0.09%
2023/11/02	0	0.00	2	29.73	29.70	-2	3,274	-0.06%
2023/10/31	0	0.00	1	29.40	29.40	-1	3,350	-0.03%
2023/10/30	0	0.00	2	29.45	29.60	-2	3,424	-0.06%
2023/10/27	3	29.23	0	0.00	29.25	3	3,355	0.09%
2023/10/26	7	29.28	2	29.45	29.15	5	3,287	0.15%
2023/10/24	1.9	29.52	0	0.00	29.40	1.9	3,171	0.06%
2023/10/23	2	29.50	0.2	29.60	29.50	1.8	3,143	0.06%
2023/10/20	8	29.76	1	29.80	29.60	7	3,131	0.22%
2023/10/19	2	30.05	0	0.00	30.05	2	3,081	0.06%
2023/10/18	4	30.08	1.1	30.10	30.20	2.9	3,075	0.09%
2023/10/17	1	30.35	0	0.00	30.35	1	3,067	0.03%
2023/10/13	1	30.25	2	30.43	30.40	-1	3,125	-0.03%
2023/10/12	9	30.22	10	30.24	30.45	-1	3,158	-0.03%
2023/10/11	4	30.08	9	30.33	30.30	-5	3,146	-0.16%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	5	29.88	0	0.00	29.85	5	3,229	0.15%
2023/10/03	6.3	30.10	1	30.25	30.05	5.3	3,253	0.16%
2023/10/02	7.1	30.10	8	30.29	30.30	-1	3,350	-0.03%
2023/09/27	1	29.85	2	29.95	29.90	-1	3,463	-0.03%
2023/09/26	3	29.95	0	0.00	30.10	3	3,486	0.09%
2023/09/25	0	0.00	3	30.20	30.10	-3	3,509	-0.09%
2023/09/22	2.1	30.01	0	0.00	30.10	2.1	3,581	0.06%
2023/09/21	4	29.90	0	0.00	29.85	4	3,596	0.11%
2023/09/20	8.3	30.22	0	0.00	30.15	8.3	3,577	0.23%
2023/09/18	0.1	30.70	8.1	30.98	30.55	-8.1	3,576	-0.23%
2023/09/15	5	31.20	5	30.91	30.80	0	3,581	0.00%
2023/09/14	5	30.24	9	30.50	30.55	-4	3,402	-0.12%
2023/09/13	0	30.00	35	30.18	30.25	-35	3,336	-1.05%
2023/09/12	3	29.80	1	29.90	29.90	2	3,339	0.06%
2023/09/11	1	29.70	2	29.85	29.80	-1	3,355	-0.03%
2023/09/08	4.1	29.53	0	0.00	29.45	4.1	3,406	0.12%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/05	14.2	29.44	11	29.62	29.75	3.2	3,470	0.09%
2023/09/04	4	29.71	0	0.00	29.80	4	3,419	0.12%
2023/09/01	0	0.00	4	29.96	29.95	-4	3,435	-0.12%
2023/08/30	0	0.00	1	29.95	29.90	-1	3,408	-0.03%
2023/08/29	1	29.55	5	29.76	29.80	-4	3,453	-0.12%
2023/08/28	14	29.59	2	29.53	29.50	12	3,485	0.34%
2023/08/25	0	0.00	9	29.95	29.85	-9	3,678	-0.24%
2023/08/24	0	29.60	1	29.70	29.60	-1	3,689	-0.03%
2023/08/21	4	29.48	1	29.60	29.40	3	3,887	0.08%
2023/08/18	0	0.00	2	29.40	29.35	-2	3,930	-0.05%
2023/08/17	2	29.10	0	0.00	29.15	2	4,006	0.05%
2023/08/16	2	29.23	1	29.35	29.15	1	4,051	0.02%
2023/08/15	2	29.30	2	29.20	29.20	0	4,134	0.00%
2023/08/14	13	29.35	0	0.00	29.25	13	4,345	0.30%
2023/08/11	0.2	29.85	4	29.83	29.80	-3.8	4,642	-0.08%
2023/08/10	8	29.73	0	0.00	29.70	8	4,863	0.16%
2023/08/09	1	30.00	1	30.00	29.90	0	5,045	0.00%
2023/08/08	1	29.90	6	29.95	29.95	-5	5,046	-0.10%
2023/08/07	3	29.78	0	0.00	29.90	3	5,030	0.06%
2023/08/04	10	29.92	0	0.00	29.80	10	5,035	0.20%
2023/08/02	5.3	29.96	0	0.00	29.95	5.3	4,979	0.11%
2023/08/01	0.7	30.40	0	0.00	30.20	0.7	4,914	0.02%
2023/07/28	2	30.35	3	30.40	30.15	-1	4,931	-0.02%
2023/07/27	1	30.25	0.1	30.35	30.30	0.9	4,914	0.02%
2023/07/26	0	0.00	2.1	30.40	30.15	-2.1	4,939	-0.04%
2023/07/24	2	30.10	0	0.00	30.05	2	4,952	0.04%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/20	0	0.00	0.1	30.55	30.50	-0.1	4,982	0.00%
2023/07/19	1	30.50	5.1	30.52	30.25	-4.1	4,985	-0.08%
2023/07/18	0.1	30.15	0.4	30.15	30.25	-0.2	4,982	0.00%
2023/07/17	3	30.13	0	0.00	30.15	3	4,948	0.06%
2023/07/14	6	30.33	0	0.00	30.25	6	4,967	0.12%
2023/07/13	18	30.44	0	0.00	30.25	18	4,957	0.36%
2023/07/11	2	30.90	0	0.00	31.20	2	4,949	0.04%
2023/07/10	1	31.15	2	31.10	31.20	-1	5,036	-0.02%
2023/07/07	1.5	31.10	0	0.00	31.05	1.5	5,016	0.03%
2023/07/06	9.2	31.66	0	0.00	31.55	9.2	4,966	0.18%
2023/07/05	0.2	32.20	1	32.15	32.15	-0.9	4,855	-0.02%
2023/07/04	5	32.35	0	0.00	32.25	5	4,854	0.10%
2023/07/03	0	0.00	1	32.20	32.40	-1	4,858	-0.02%
2023/06/30	1.1	32.00	0	0.00	32.15	1.1	4,865	0.02%
2023/06/28	12.4	32.07	0	0.00	32.15	12.4	4,837	0.26%
2023/06/27	0	0.00	2	32.35	32.25	-2	4,796	-0.04%
2023/06/21	8	32.54	10	32.65	32.60	-2	4,828	-0.04%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	1.3	32.32	0	0.00	32.35	1.3	4,868	0.03%
2023/06/16	2	32.35	0	0.00	32.45	2	4,855	0.04%
2023/06/14	2	32.38	9	32.35	32.35	-7	4,924	-0.14%
2023/06/13	0	0.00	2	32.60	32.60	-2	4,904	-0.04%
2023/06/12	3	32.57	6	32.47	32.50	-3	4,936	-0.06%
2023/06/08	0	0.00	2	32.80	32.70	-2	4,955	-0.04%
2023/06/07	0	0.00	7	32.94	33.00	-7	5,038	-0.14%
2023/06/06	1	32.95	5	32.95	33.00	-4	5,064	-0.08%
2023/06/05	2	32.88	0	0.00	32.80	2	5,112	0.04%
2023/06/02	0	0.00	5	32.90	33.00	-5	5,175	-0.10%
2023/06/01	0	32.75	0	0.00	32.65	0	5,288	0.00%
2023/05/31	3	32.50	0	0.00	32.55	3	5,290	0.06%
2023/05/30	2	32.55	2	32.70	32.75	0	5,108	0.00%
2023/05/26	1	32.80	0	0.00	32.60	1	5,127	0.02%
2023/05/25	2	32.90	2	32.88	32.90	0	5,117	0.00%
2023/05/24	0	0.00	1.3	33.12	33.20	-1.3	5,080	-0.03%
2023/05/23	5	33.20	7	33.30	33.30	-2	5,021	-0.04%
2023/05/22	0	0.00	13	32.99	32.95	-13	4,966	-0.26%
2023/05/19	12	32.64	0	0.00	32.60	12	4,902	0.24%
2023/05/18	16	33.28	13	32.84	32.70	3	4,814	0.06%
2023/05/17	13	33.09	23	33.00	33.30	-10	4,601	-0.22%
2023/05/16	2	32.50	16	32.44	32.25	-14	4,258	-0.33%
2023/05/15	1	32.00	3	31.60	31.80	-2	4,032	-0.05%
2023/05/12	2	30.85	2	30.90	30.90	0	3,819	0.00%
2023/05/11	1	31.00	2	30.90	30.75	-1	3,818	-0.03%
2023/05/10	4	30.79	0	0.00	30.95	4	3,817	0.10%
2023/05/04	0	0.00	6.2	31.10	31.20	-6.2	3,881	-0.16%
2023/04/27	0	0.00	3	30.80	30.85	-3	4,047	-0.07%
2023/04/26	0	0.00	2	30.70	30.85	-2	4,057	-0.05%
2023/04/21	0	0.00	1	30.75	30.85	-1	4,119	-0.02%
2023/04/18	1	31.30	0	0.00	31.10	1	4,123	0.02%
2023/04/17	0	0.00	259	31.10	31.15	-259	4,101	-6.31%	大賣/鉅額交易
2023/04/14	0	0.00	5	30.90	30.90	-5	4,034	-0.12%
2023/04/13	0	0.00	7	30.79	30.90	-7	4,011	-0.17%
2023/04/12	0	0.00	3	30.50	30.50	-3	3,876	-0.08%
2023/04/11	0	0.00	1	30.35	30.40	-1	3,856	-0.03%
2023/04/06	0	0.00	2	30.35	30.20	-2	3,799	-0.05%
2023/03/31	0	0.00	3	30.25	30.25	-3	3,790	-0.08%
2023/03/30	2	30.05	2	30.25	30.15	0	3,775	0.00%
2023/03/28	1	29.85	0	0.00	29.90	1	3,785	0.03%
2023/03/27	1	30.05	6	30.10	30.00	-5	3,851	-0.13%
2023/03/23	0	0.00	3	29.88	30.00	-3	4,014	-0.07%
2023/03/22	2	29.40	2	29.60	29.55	0	4,040	0.00%
2023/03/20	0	0.00	2	29.65	29.50	-2	4,093	-0.05%
2023/03/17	1	29.40	4	29.48	29.40	-3	4,116	-0.07%
2023/03/16	9	29.14	4	29.30	29.20	5	4,021	0.12%
2023/03/15	5	29.50	1	29.70	29.50	4	4,017	0.10%
2023/03/14	14	29.59	9	29.78	29.60	5	3,989	0.13%
2023/03/13	6	29.72	1	29.85	29.95	5	3,978	0.13%
2023/03/10	13	29.78	5	29.85	29.90	8	3,968	0.20%
2023/03/08	1	30.50	3	30.40	30.50	-2	3,970	-0.05%
2023/03/07	0	0.00	10	30.30	30.35	-10	3,919	-0.26%
2023/03/06	5	30.01	10	29.79	30.05	-5	3,871	-0.13%
2023/03/03	1	29.45	3	29.47	29.45	-2	3,761	-0.05%
2023/03/02	4	29.21	2	29.38	29.35	2	3,760	0.05%
2023/03/01	2	29.30	4	29.45	29.30	-2	3,740	-0.05%
2023/02/24	2	29.30	33	29.37	29.40	-31	3,679	-0.84%
2023/02/23	2	29.25	4	29.38	29.25	-2	3,633	-0.06%
2023/02/21	3	29.18	0	0.00	29.25	3	3,602	0.08%
2023/02/20	3	29.13	4	29.30	29.30	-1	3,659	-0.03%
2023/02/15	1	28.90	0	0.00	28.95	1	3,807	0.03%
2023/02/14	0	0.00	4	29.10	29.00	-4	3,792	-0.11%
2023/02/10	5	28.81	0	0.00	28.90	5	3,810	0.13%
2023/02/09	4	28.90	0	0.00	28.90	4	3,801	0.11%
2023/02/08	3	28.93	0	0.00	28.95	3	3,795	0.08%
2023/02/07	2	29.00	0	0.00	28.90	2	3,793	0.05%
2023/02/06	2	29.15	0	0.00	29.10	2	3,752	0.05%
2023/02/03	0	0.00	2	29.38	29.35	-2	3,728	-0.05%
2023/02/02	2	29.15	2.1	29.35	29.20	-0.1	3,717	0.00%
2023/02/01	0	0.00	45	29.26	29.35	-45	3,665	-1.23%
2023/01/31	6	29.01	0	0.00	29.20	6	3,621	0.17%
2023/01/30	9	29.12	6	29.42	29.20	3	3,560	0.08%
2023/01/17	0	0.00	4	29.06	29.10	-4	3,464	-0.12%
2023/01/16	3	28.82	5	28.97	28.95	-2	3,432	-0.06%
2023/01/13	11	28.75	18	28.97	28.80	-7	3,434	-0.20%
2023/01/12	13	28.69	0	0.00	28.65	13	3,432	0.38%
2023/01/11	5	29.02	0	0.00	28.90	5	3,418	0.15%
2023/01/10	2	29.20	1	29.15	29.30	1	3,432	0.03%
2023/01/09	3	29.13	3	29.30	29.20	0	3,422	0.00%
2023/01/06	3	29.02	8	29.11	29.00	-5	3,411	-0.15%
2023/01/05	4	28.71	3	28.88	28.85	1	3,416	0.03%
2023/01/04	0	0.00	2	28.90	28.85	-2	3,409	-0.06%
2023/01/03	8	28.52	6	28.70	28.80	2	3,430	0.06%
2022/12/30	2	28.70	3	28.82	28.75	-1	3,427	-0.03%
2022/12/29	4	28.64	0	0.00	28.60	4	3,451	0.12%
2022/12/28	1	28.75	1	28.95	28.95	0	3,455	0.00%
2022/12/27	2	29.00	2	29.20	28.95	0	3,488	0.00%
2022/12/26	0	0.00	4	28.99	29.00	-4	3,491	-0.11%
2022/12/23	3	28.57	5	28.77	28.75	-2	3,557	-0.06%
2022/12/22	1	28.75	1	28.95	28.90	0	3,591	0.00%
2022/12/20	7	28.87	2	29.08	28.70	5	3,599	0.14%
2022/12/19	7	29.07	1	29.50	29.05	6	3,608	0.17%
2022/12/16	5	28.94	15	29.17	29.45	-10	3,553	-0.28%
2022/12/15	0	0.00	9.3	29.06	29.15	-9.3	3,477	-0.27%
2022/12/14	0	0.00	16	28.73	28.95	-16	3,395	-0.47%
2022/12/13	9.1	28.36	0	0.00	28.45	9.1	3,325	0.27%
2022/12/12	2	28.35	10	28.56	28.60	-8	3,296	-0.24%
2022/12/09	0	0.00	1	28.50	28.50	-1	3,384	-0.03%
2022/12/07	4	28.31	0	0.00	28.30	4	3,382	0.12%
2022/12/06	5	28.40	0	0.00	28.30	5	3,387	0.15%
2022/12/05	5	28.67	18	28.76	28.65	-13	3,377	-0.38%
2022/12/02	7	28.62	3	28.78	28.60	4	3,343	0.12%
2022/12/01	15	28.66	2	28.95	28.65	13	3,334	0.39%
2022/11/30	0	0.00	20	28.78	28.95	-20	3,289	-0.61%
2022/11/29	2	28.10	17	28.35	28.40	-15	3,165	-0.47%
2022/11/28	22	28.15	0	0.00	28.05	22	3,149	0.70%
2022/11/25	1	28.30	12	28.50	28.55	-11	3,126	-0.35%
2022/11/24	5	28.20	9	28.27	28.35	-4	3,110	-0.13%
2022/11/23	1	27.90	0	0.00	28.00	1	3,102	0.03%
2022/11/22	3	27.90	1	28.10	27.95	2	3,121	0.06%
2022/11/21	3	27.90	0	0.00	27.90	3	3,138	0.10%
2022/11/18	8	28.09	1	28.30	28.00	7	3,116	0.22%
2022/11/17	0.1	28.25	0	0.00	28.25	0.1	3,106	0.00%
2022/11/16	18.1	28.27	0	0.00	28.20	18.1	3,105	0.58%
2022/11/15	6.3	28.44	4	28.59	28.60	2.3	3,055	0.08%
2022/11/14	2.2	28.59	10	28.47	28.60	-7.8	3,029	-0.26%
2022/11/11	4	28.10	4	28.23	28.20	0	2,955	0.00%
2022/11/10	4	27.93	0	0.00	27.90	4	2,901	0.14%
2022/11/09	2.1	27.96	13	28.15	28.20	-10.9	2,910	-0.37%
2022/11/08	4	27.90	1	28.00	28.05	3	2,887	0.10%
2022/11/07	0.1	27.95	1	27.95	27.95	-0.9	2,880	-0.03%
2022/11/04	9	27.41	7	27.60	27.80	2	2,881	0.07%
2022/11/02	5	27.86	2	28.10	27.80	3	2,888	0.10%
2022/11/01	8	27.90	4	28.03	27.85	4	2,895	0.14%
2022/10/31	4	27.68	15	27.98	28.10	-11	2,932	-0.38%
2022/10/28	7	27.70	2	27.88	27.80	5	2,943	0.17%
2022/10/27	2	27.83	4	27.94	27.95	-2	2,952	-0.07%
2022/10/26	7	27.64	16	27.79	27.80	-9	2,983	-0.30%
2022/10/25	15	27.42	15	27.59	27.55	0	2,983	0.00%
2022/10/24	6	27.46	9	27.65	27.40	-3	2,985	-0.10%
2022/10/21	11	27.32	9	27.48	27.40	2	2,979	0.07%
2022/10/20	10	27.12	11	27.34	27.40	-1	2,974	-0.03%
2022/10/19	11	27.77	0	0.00	27.55	11	2,947	0.37%
2022/10/18	3	27.67	25	27.82	28.15	-22	2,920	-0.75%
2022/10/17	16	27.47	6	27.53	27.35	10	2,884	0.35%
2022/10/14	5.1	27.78	5	27.98	27.80	0.1	2,902	0.00%
2022/10/13	24	28.02	0	0.00	27.60	24	2,913	0.82%
2022/10/12	9	28.23	9	28.38	28.40	0	2,906	0.00%
2022/10/11	9.1	28.18	20	28.34	28.40	-11	2,957	-0.37%
2022/10/07	1.1	28.36	3	28.55	28.55	-1.9	2,970	-0.07%
2022/10/06	2.1	28.46	4	28.60	28.60	-1.9	3,139	-0.06%
2022/10/05	4	28.48	1	28.55	28.55	3	3,220	0.09%
2022/10/04	0	28.45	1	28.55	28.55	-1	3,260	-0.03%
2022/10/03	5	28.30	6	28.44	28.45	-1	3,236	-0.03%
2022/09/30	4.2	27.98	14	28.34	28.50	-9.8	3,311	-0.30%
2022/09/29	9	28.16	4	28.31	28.25	5	3,301	0.15%
2022/09/28	19	28.08	6	28.06	28.00	13	3,310	0.39%
2022/09/27	0	0.00	10	28.32	28.50	-10	3,299	-0.30%
2022/09/26	7	28.01	0	0.00	27.90	7	3,288	0.21%
2022/09/23	3	28.37	0	0.00	28.35	3	3,270	0.09%
2022/09/22	14.1	28.46	9	28.59	28.50	5.1	3,303	0.15%
2022/09/21	3	28.67	3	28.83	28.80	0	3,324	0.00%
2022/09/20	0	0.00	6	28.85	28.95	-6	3,301	-0.18%
2022/09/19	10	28.74	4	28.85	28.60	6	3,307	0.18%
2022/09/16	4	28.59	7	29.04	29.15	-3	3,333	-0.09%
2022/09/15	1	28.65	4	28.85	28.75	-3	3,241	-0.09%
2022/09/14	2	28.80	0	0.00	28.90	2	3,218	0.06%
2022/09/13	0	0.00	2	29.13	29.20	-2	3,195	-0.06%
2022/09/12	0	0.00	13	28.89	29.00	-13	3,165	-0.41%
2022/09/08	5	28.35	4	28.53	28.60	1	3,217	0.03%
2022/09/07	3	28.27	7	28.44	28.45	-4	3,213	-0.12%
2022/09/06	4	28.40	1	28.65	28.45	3	3,207	0.09%
2022/09/05	4	28.44	0	0.00	28.40	4	3,210	0.12%
2022/09/02	3	28.57	0	0.00	28.50	3	3,238	0.09%
2022/09/01	10	28.65	1	28.75	28.70	9	3,230	0.28%
2022/08/31	1	28.60	12	29.05	29.20	-11	3,233	-0.34%
2022/08/30	0	0.00	2	28.83	28.85	-2	3,229	-0.06%
2022/08/29	6	28.48	4	28.66	28.55	2	3,227	0.06%
2022/08/26	5	28.68	4	28.93	28.95	1	3,219	0.03%
2022/08/25	6	28.77	0	0.00	28.75	6	3,218	0.19%
2022/08/24	5.2	28.77	3	29.05	28.85	2.2	3,221	0.07%
2022/08/23	5	28.77	1	28.95	28.95	4	3,427	0.12%
2022/08/22	1	28.90	9	28.95	29.00	-8	3,447	-0.23%
2022/08/19	1	28.85	3	29.15	29.20	-2	3,485	-0.06%
2022/08/18	4	28.70	13	28.99	29.05	-9	3,502	-0.26%
2022/08/17	1	28.80	3	29.00	28.85	-2	3,523	-0.06%
2022/08/15	0	0.00	1	28.90	28.90	-1	3,592	-0.03%
2022/08/12	10	28.73	0	0.00	28.85	10	3,616	0.28%
2022/08/11	3	28.82	1	29.05	28.95	2	3,650	0.05%
2022/08/10	3.4	28.80	0	0.00	28.70	3.4	3,682	0.09%
2022/08/09	0	0.00	2	29.05	29.05	-2	3,716	-0.05%
2022/08/08	2	28.95	0	0.00	28.75	2	3,734	0.05%
2022/08/05	0	0.00	13	28.89	28.90	-13	3,775	-0.34%
2022/08/04	5.1	28.35	0	0.00	28.45	5.1	3,853	0.13%
2022/08/03	3	28.67	0	0.00	28.70	3	3,867	0.08%
2022/08/02	3	28.70	3	28.90	28.95	0	3,908	0.00%
2022/08/01	2	28.95	0	0.00	29.00	2	3,926	0.05%
2022/07/29	0	0.00	4	29.25	29.25	-4	3,954	-0.10%
2022/07/28	5.1	29.04	0	0.00	29.15	5.1	3,950	0.13%
2022/07/26	1	29.35	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	0.00	30	29.30	29.30	-30	3,988	-0.75%
2022/07/21	0	0.00	4	29.35	29.20	-4	4,054	-0.10%
2022/07/20	3.3	29.10	0	0.00	29.00	3.3	4,029	0.08%
2022/07/19	0	0.00	10	29.61	29.35	-10	4,022	-0.25%
2022/07/15	0	0.00	20	29.40	29.30	-20	3,957	-0.51%
2022/07/14	0	29.50	7	29.29	29.30	-7	3,930	-0.18%
2022/07/13	0	0.00	4.1	28.87	28.90	-4.1	3,759	-0.11%
2022/07/12	1	28.65	1	28.60	28.65	0	3,668	0.00%
2022/07/11	0.1	28.52	0	0.00	28.55	0.1	3,618	0.00%
2022/07/08	0	0.00	7	28.47	28.60	-7	3,620	-0.19%
2022/07/07	0	0.00	7	27.99	28.10	-7	3,567	-0.20%
2022/07/06	13	27.57	16	27.76	27.65	-3	3,530	-0.08%
2022/07/05	5	27.83	48	28.00	28.05	-43	3,515	-1.22%
2022/07/04	5	27.77	5	27.93	27.70	0	3,519	0.00%
2022/07/01	5	27.80	1	28.00	27.55	4	3,549	0.11%
2022/06/30	4	28.15	0	0.00	28.05	4	3,563	0.11%
2022/06/29	0	28.25	9.1	28.22	28.45	-9.1	3,525	-0.26%
2022/06/28	5	27.91	4	28.14	28.15	1	3,489	0.03%
2022/06/27	0	0.00	0.1	28.20	28.15	-0.1	3,517	0.00%
2022/06/24	3	27.93	31	28.02	28.15	-28	3,491	-0.80%
2022/06/23	7	27.48	4	27.75	27.50	3	3,434	0.09%
2022/06/22	7	27.64	3	27.73	27.70	4	3,415	0.12%
2022/06/21	7	27.49	13	27.64	27.70	-6	3,424	-0.18%
2022/06/20	4	27.43	2	27.55	27.35	2	3,416	0.06%
2022/06/17	3	27.40	1	27.50	27.75	2	3,406	0.06%
2022/06/16	3	27.85	0	0.00	27.70	3	3,369	0.09%
2022/06/15	0	0.00	8	27.84	27.95	-8	3,465	-0.23%
2022/06/14	1	27.45	0	0.00	27.50	1	3,504	0.03%
2022/06/13	3	27.57	1	27.70	27.50	2	3,501	0.06%
2022/06/10	1	27.75	0	0.00	27.80	1	3,483	0.03%
2022/06/09	3	27.77	2	27.93	27.95	1	3,488	0.03%
2022/06/08	4.1	27.94	3	28.10	27.80	1.1	3,466	0.03%
2022/06/07	13	27.94	8	28.16	27.90	5	3,443	0.15%
2022/06/06	6	27.99	8	28.19	28.20	-2	3,439	-0.06%
2022/06/02	7	27.81	14	28.01	28.15	-7	3,523	-0.20%
2022/06/01	1	27.85	3	27.98	27.80	-2	3,619	-0.06%
2022/05/31	19	27.85	8	28.21	27.70	11	3,647	0.30%
2022/05/30	2	28.15	9	28.30	28.25	-7	3,484	-0.20%
2022/05/27	6	28.03	9	28.16	28.15	-3	3,498	-0.09%
2022/05/26	9	27.81	3	28.23	27.75	6	3,500	0.17%
2022/05/25	1	27.90	4	27.99	28.00	-3	3,579	-0.08%
2022/05/24	7	27.89	0	0.00	27.75	7	3,611	0.19%
2022/05/23	2	27.93	10	28.16	28.15	-8	3,614	-0.22%
2022/05/20	2	27.75	4	27.69	27.85	-2	3,594	-0.06%
2022/05/19	3	27.17	4	27.38	27.55	-1	3,589	-0.03%
2022/05/18	2	27.23	4	27.45	27.60	-2	3,605	-0.06%
2022/05/17	1	27.25	2	27.30	27.15	-1	3,719	-0.03%
2022/05/16	3	26.85	4	26.99	27.10	-1	3,691	-0.03%
2022/05/13	1	26.60	7	26.67	26.75	-6	3,681	-0.16%
2022/05/12	17	26.59	3	26.87	26.30	14	3,646	0.38%
2022/05/11	4	26.99	0	0.00	26.95	4	3,534	0.11%
2022/05/10	1	27.25	1	27.15	27.15	0	3,508	0.00%
2022/05/09	8.2	27.44	2	27.30	27.25	6.2	3,507	0.18%
2022/05/06	4	27.73	10	27.76	27.70	-6	3,499	-0.17%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	3	27.93	0	0.00	27.85	3	3,652	0.08%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/27	3	28.03	4	28.10	28.00	-1	3,740	-0.03%
2022/04/26	1	28.15	1	28.35	28.25	0	3,831	0.00%
2022/04/25	8	28.16	10	28.25	28.20	-2	3,857	-0.05%
2022/04/22	1	28.30	3	28.50	28.55	-2	3,853	-0.05%
2022/04/21	1	28.30	1	28.45	28.45	0	3,843	0.00%
2022/04/20	0	0.00	7	28.47	28.55	-7	3,846	-0.18%
2022/04/18	5.1	28.20	24	28.29	28.20	-18.9	3,836	-0.49%
2022/04/15	1	28.40	14	28.48	28.40	-13	3,838	-0.34%
2022/04/14	1	28.65	1	28.65	28.65	0	3,841	0.00%
2022/04/13	0	0.00	1	28.55	28.65	-1	3,838	-0.03%
2022/04/12	5	28.20	1	28.35	28.35	4	3,810	0.10%
2022/04/11	9	28.29	1	28.30	28.30	8	3,797	0.21%
2022/04/08	5	28.38	0.1	28.70	28.40	4.9	3,767	0.13%
2022/04/07	6	28.53	1	28.50	28.45	5	3,739	0.13%
2022/04/06	4	28.63	0	28.80	28.70	4	3,716	0.11%
2022/04/01	8	28.69	0	0.00	28.65	8	3,728	0.21%
2022/03/31	8	28.89	0	0.00	28.85	8	3,732	0.21%
2022/03/30	1	28.90	24	29.05	29.10	-23	3,725	-0.62%
2022/03/29	2	28.78	3.1	28.90	28.90	-1.1	3,695	-0.03%
2022/03/28	9	28.63	0	0.00	28.75	9	3,699	0.24%
2022/03/25	5.1	28.82	0	0.00	28.80	5.1	3,696	0.14%
2022/03/24	3	28.98	0.9	29.05	29.00	2.1	3,703	0.06%
2022/03/23	5	29.11	0	0.00	29.20	5	3,802	0.13%
2022/03/22	1	29.10	1	29.20	29.20	0	3,850	0.00%
2022/03/21	4.1	29.23	0	0.00	29.10	4.1	3,894	0.11%
2022/03/18	0	0.00	6	29.65	29.65	-6	3,911	-0.15%
2022/03/17	0	0.00	2.1	28.90	28.90	-2.1	3,868	-0.05%
2022/03/16	3	28.38	3	28.60	28.45	0	3,859	0.00%
2022/03/15	3.1	28.33	1	28.45	28.45	2.1	3,883	0.05%
2022/03/14	3	28.47	2	28.68	28.70	1	3,899	0.03%
2022/03/11	2	28.40	0	0.00	28.40	2	3,919	0.05%
2022/03/10	6	28.68	1	28.55	28.65	5	3,951	0.13%
2022/03/09	4.2	28.23	1	28.45	28.20	3.2	3,972	0.08%
2022/03/08	12	28.30	3	28.10	28.05	9	4,013	0.22%
2022/03/07	9.1	28.68	2	28.50	28.50	7.1	3,964	0.18%
2022/03/04	1	29.05	1	29.30	29.20	0	4,107	0.00%
2022/03/03	12	29.28	0	0.00	29.35	12	4,174	0.29%
2022/03/02	0	0.00	5	29.30	29.55	-5	4,289	-0.12%
2022/03/01	0	0.00	1	29.55	29.50	-1	4,511	-0.02%
2022/02/25	5	29.21	1	29.55	29.55	4	4,548	0.09%
2022/02/24	2	28.95	2	29.08	29.00	0	4,470	0.00%
2022/02/23	3	29.17	10	29.33	29.15	-7	4,498	-0.16%
2022/02/22	7	29.08	0	0.00	29.20	7	4,574	0.15%
2022/02/21	103	29.45	98	29.32	29.30	5	4,613	0.11%	大買/
2022/02/18	2	29.55	1	29.55	29.45	1	4,726	0.02%
2022/02/17	0	0.00	69	29.43	29.50	-69	4,710	-1.46%
2022/02/16	0	0.00	1	29.15	29.05	-1	4,603	-0.02%
2022/02/15	2	29.00	0	0.00	29.00	2	4,604	0.04%
2022/02/14	2	28.88	0	0.00	29.00	2	4,605	0.04%
2022/02/11	1	29.05	4	29.19	29.15	-3	4,616	-0.06%
2022/02/10	1	28.90	52	29.06	29.20	-51	4,715	-1.08%
2022/02/09	0	0.00	5	28.99	29.15	-5	4,741	-0.11%
2022/02/08	3	28.53	1	28.65	28.60	2	4,712	0.04%
2022/02/07	9	28.34	0	0.00	28.40	9	4,703	0.19%
2022/01/26	3	28.18	0	0.00	28.45	3	4,655	0.06%
2022/01/25	59.1	28.11	0	0.00	28.15	59.1	4,681	1.26%
2022/01/24	8.1	28.33	0	0.00	28.45	8.1	4,593	0.18%
2022/01/21	11.2	28.52	2	28.70	28.55	9.2	4,594	0.20%
2022/01/20	3	28.75	0	0.00	28.85	3	4,513	0.07%
2022/01/19	29.7	28.85	1	28.85	28.80	28.7	4,486	0.64%
2022/01/18	5	29.06	0	0.00	29.15	5	4,364	0.11%
2022/01/17	6	29.11	0	0.00	29.10	6	4,323	0.14%
2022/01/14	14	29.20	0	0.00	29.25	14	4,292	0.33%
2022/01/13	0	0.00	1	29.40	29.45	-1	4,297	-0.02%
2022/01/12	4	29.21	0	0.00	29.35	4	4,298	0.09%
2022/01/11	2	29.10	2	29.35	29.35	0	4,340	0.00%
2022/01/10	3	29.18	1	29.15	29.20	2	4,374	0.05%
2022/01/07	5	29.26	2	29.30	29.35	3	4,393	0.07%
2022/01/06	1.2	29.27	3	29.35	29.40	-1.9	4,408	-0.04%
2022/01/05	2	29.28	27.4	29.49	29.30	-25.4	4,417	-0.57%
2022/01/04	3	29.25	0	0.00	29.35	3	4,457	0.07%
2022/01/03	14	29.35	0	0.00	29.40	14	4,446	0.31%
2021/12/30	0	0.00	5	29.60	29.60	-5	4,471	-0.11%
2021/12/29	1	29.45	13	29.57	29.60	-12	4,509	-0.27%
2021/12/28	0	0.00	19.2	29.60	29.60	-19.2	4,531	-0.42%
2021/12/27	1	29.30	12	29.32	29.45	-11	4,559	-0.24%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/22	0	0.00	2	29.35	29.35	-2	4,658	-0.04%
2021/12/21	1	29.15	210	29.18	29.35	-209	4,661	-4.48%	大賣/鉅額交易
2021/12/20	3	29.20	0	0.00	29.30	3	4,662	0.06%
2021/12/17	40	29.17	3	29.55	29.15	37	4,654	0.79%
2021/12/16	7	29.19	6	29.43	29.45	1	4,569	0.02%
2021/12/15	4	29.20	0	0.00	29.15	4	4,654	0.09%
2021/12/14	45	29.35	0	0.00	29.30	45	4,733	0.95%
2021/12/13	40	29.59	0	0.00	29.50	40	4,694	0.85%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	49	29.90	29.90	-49	4,645	-1.05%
2021/12/07	1	29.45	1	29.55	29.65	0	4,572	0.00%
2021/12/06	29	29.50	0	0.00	29.55	29	4,555	0.64%
2021/12/03	32	29.70	0	0.00	29.65	32	4,539	0.70%
2021/12/02	35	29.65	7	29.75	29.90	28	4,519	0.62%
2021/12/01	90	29.82	7	29.69	29.90	83	4,464	1.86%
2021/11/30	7	29.69	20	30.14	29.65	-13	4,428	-0.29%
2021/11/29	4	29.56	6	29.64	29.50	-2	4,170	-0.05%
2021/11/26	26	30.19	169	30.13	30.05	-143	4,078	-3.51%	大賣/鉅額交易
2021/11/25	1	30.30	11.1	30.42	30.60	-10.1	3,994	-0.25%
2021/11/24	2	29.90	2	29.85	29.95	0	3,739	0.00%
2021/11/23	0	0.00	2	29.75	29.60	-2	3,665	-0.05%
2021/11/22	4	29.65	14	29.67	29.70	-10	3,635	-0.28%
2021/11/19	2	29.55	14	29.70	29.40	-12	3,579	-0.34%
2021/11/18	0	0.00	11	29.26	29.35	-11	3,531	-0.31%
2021/11/17	14	29.22	0	0.00	29.20	14	3,482	0.40%
2021/11/16	1	29.05	0	0.00	29.15	1	3,409	0.03%
2021/11/15	11	29.08	4	29.06	29.15	7	3,440	0.20%
2021/11/12	43	29.10	0	0.00	29.20	43	3,471	1.24%
2021/11/11	4	29.13	0	0.00	29.20	4	3,512	0.11%
2021/11/10	2	29.18	1	29.35	29.25	1	3,582	0.03%
2021/11/09	0	0.00	35	29.27	29.35	-35	3,603	-0.97%
2021/11/08	22	29.05	0	0.00	29.15	22	3,517	0.63%
2021/11/05	6	28.93	0	0.00	29.05	6	3,502	0.17%
2021/11/04	21	28.95	0	0.00	29.00	21	3,519	0.60%
2021/11/02	6	29.03	0	0.00	28.95	6	3,476	0.17%
2021/11/01	4.1	29.02	0	0.00	29.00	4.1	3,435	0.12%
2021/10/29	13	28.85	23	29.01	29.05	-10	3,419	-0.29%
2021/10/28	28.4	29.04	0	0.00	29.05	28.4	3,380	0.84%
2021/10/27	28.8	29.06	0	0.00	29.10	28.8	3,384	0.85%
2021/10/26	1	29.10	0	0.00	29.25	1	3,395	0.03%
2021/10/25	46	29.22	1	29.25	29.25	45	3,393	1.33%
2021/10/22	4	29.25	0	0.00	29.30	4	3,456	0.12%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/20	23	29.40	0	0.00	29.35	23	3,562	0.65%
2021/10/19	1	29.35	5	29.50	29.35	-4	3,699	-0.11%
2021/10/18	20.1	29.39	2	29.50	29.30	18.1	3,686	0.49%
2021/10/15	0	0.00	4	29.23	29.35	-4	3,676	-0.11%
2021/10/14	40	29.00	4.2	29.23	28.85	35.8	3,685	0.97%
2021/10/13	4	28.90	0	0.00	28.85	4	3,701	0.11%
2021/10/12	11	28.71	14	28.98	28.85	-3	3,718	-0.08%
2021/10/08	2	29.08	1	29.20	29.10	1	3,685	0.03%
2021/10/07	0	0.00	2	29.25	29.15	-2	3,704	-0.05%
2021/10/06	20	28.89	0	0.00	28.85	20	3,682	0.54%
2021/10/04	6	29.17	1	29.05	29.00	5	3,646	0.14%
2021/10/01	19	29.19	0	0.00	29.20	19	3,611	0.53%
2021/09/30	7	29.36	0	0.00	29.60	7	3,587	0.20%
2021/09/29	7	29.50	0	0.00	29.60	7	3,609	0.19%
2021/09/28	5	29.69	0	0.00	29.90	5	3,602	0.14%
2021/09/27	2	29.90	0	0.00	29.85	2	3,621	0.06%
2021/09/24	0	0.00	5	29.95	29.95	-5	3,633	-0.14%
2021/09/22	5	29.12	2	29.53	29.35	3	3,673	0.08%
2021/09/17	3	29.20	1	30.05	29.20	2	3,572	0.06%
2021/09/16	1	29.75	6	29.95	29.95	-5	3,480	-0.14%
2021/09/14	0	0.00	11	29.95	29.90	-11	3,537	-0.31%
2021/09/13	0	29.70	0	0.00	29.70	0	3,596	0.00%
2021/09/08	0	29.65	0	0.00	29.65	0	4,007	0.00%
2021/09/03	0	0.00	1	30.05	30.05	-1	4,038	-0.02%
2021/09/02	0	0.00	20	29.93	29.85	-20	4,057	-0.49%
2021/09/01	0	0.00	5	30.20	30.15	-5	4,071	-0.12%
2021/08/31	0	0.00	4	30.09	30.20	-4	4,111	-0.10%
2021/08/30	3	29.78	0	0.00	30.00	3	4,102	0.07%
2021/08/27	0	0.00	3	29.90	29.90	-3	4,114	-0.07%
2021/08/26	5	29.68	2	29.80	29.90	3	4,147	0.07%
2021/08/24	0	0.00	11	29.70	29.80	-11	4,251	-0.26%
2021/08/23	5	29.30	12	29.28	29.40	-7	4,287	-0.16%
2021/08/20	2.1	28.81	0	0.00	28.80	2.1	4,336	0.05%
2021/08/19	5	28.90	0	0.00	29.05	5	4,446	0.11%
2021/08/18	0	0.00	2	28.90	29.30	-2	4,412	-0.05%
2021/08/17	27.1	29.09	2	29.10	29.10	25.1	4,386	0.57%
2021/08/16	16	29.17	2	29.25	29.10	14	4,374	0.32%
2021/08/13	10	29.95	32	29.90	30.00	-22	4,365	-0.50%
2021/08/11	0	0.00	3.1	29.95	29.95	-3.1	4,420	-0.07%
2021/08/10	2	29.90	0	0.00	29.95	2	4,522	0.04%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/08/05	4	30.24	0	0.00	30.45	4	4,968	0.08%
2021/08/04	2	30.30	0	0.00	30.35	2	5,269	0.04%
2021/07/29	0	0.00	3	30.15	30.40	-3	5,575	-0.05%
2021/07/28	5	29.87	4	29.84	29.90	1	5,600	0.02%
2021/07/27	2.2	30.17	0	0.00	30.15	2.2	5,673	0.04%
2021/07/26	13	30.44	0	0.00	30.55	13	5,761	0.23%
2021/07/23	0	0.00	14	30.48	30.90	-14	5,757	-0.24%
2021/07/21	0	0.00	2	30.05	29.85	-2	5,693	-0.04%
2021/07/20	0	0.00	1	30.10	29.95	-1	5,753	-0.02%
2021/07/19	0	0.00	3	30.00	30.15	-3	5,792	-0.05%
2021/07/16	0	0.00	10	30.00	29.90	-10	5,893	-0.17%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/13	1	29.80	1	29.75	29.80	0	6,243	0.00%
2021/07/12	2	29.78	0	0.00	29.70	2	6,279	0.03%
2021/07/09	32	29.76	0	0.00	29.85	32	6,341	0.50%
2021/07/08	7	29.85	0	0.00	29.95	7	6,355	0.11%
2021/07/07	2	29.90	5	29.95	29.90	-3	6,382	-0.05%
2021/07/06	12	30.12	9	30.09	29.95	3	6,432	0.05%
2021/07/05	0	0.00	2	29.95	29.95	-2	6,447	-0.03%
2021/07/02	17	29.76	5	29.80	29.80	12	6,506	0.18%
2021/07/01	3	29.87	0	0.00	29.90	3	6,520	0.05%
2021/06/30	3	29.90	10	29.90	29.90	-7	6,573	-0.11%
2021/06/29	1	29.70	0	0.00	30.00	1	6,648	0.02%
2021/06/28	0	0.00	4	29.80	30.05	-4	6,745	-0.06%
2021/06/25	0	0.00	10	30.05	30.05	-10	6,797	-0.15%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/23	1	29.95	1	30.00	30.00	0	6,835	0.00%
2021/06/22	0	0.00	48	29.88	29.70	-48	6,812	-0.70%
2021/06/21	1	29.30	3	29.40	29.45	-2	6,801	-0.03%
2021/06/18	47	29.13	0	0.00	29.00	47	6,780	0.69%
2021/06/17	12.1	29.34	0	0.00	29.40	12.1	6,589	0.18%
2021/06/16	0.1	29.65	0	0.00	29.55	0.1	6,722	0.00%
2021/06/11	3.1	29.67	16	29.73	29.65	-12.9	6,886	-0.19%
2021/06/09	24	29.20	3	29.30	29.35	21	6,951	0.30%
2021/06/08	0	0.00	1	29.35	29.15	-1	6,975	-0.01%
2021/06/07	7	29.29	0	0.00	29.20	7	6,996	0.10%
2021/06/04	0	29.95	1	29.95	30.00	-1	6,962	-0.01%
2021/06/03	15	30.01	1	30.30	30.15	14	7,030	0.20%
2021/06/02	7	30.04	21.1	30.05	30.20	-14.1	7,036	-0.20%
2021/06/01	0	0.00	4	29.85	29.95	-4	7,048	-0.06%
2021/05/31	17	29.16	5	29.10	29.45	12	7,120	0.17%
2021/05/28	4	28.88	24	28.90	28.90	-20	7,173	-0.28%
2021/05/27	1	28.10	2	29.25	29.25	-1	7,192	-0.01%
2021/05/25	6	28.35	0	0.00	28.30	6	7,453	0.08%
2021/05/24	0.1	28.25	3.8	28.13	28.10	-3.8	7,517	-0.05%
2021/05/21	1	28.00	0	0.00	28.10	1	7,633	0.01%
2021/05/20	2.1	28.11	0	0.00	28.15	2.1	7,651	0.03%
2021/05/19	2	28.33	20	28.43	28.50	-18	7,659	-0.23%
2021/05/18	5	27.45	30	27.28	27.85	-25	7,698	-0.32%
2021/05/17	17	27.41	12	27.13	27.00	5	7,688	0.07%
2021/05/14	4	28.60	4	28.75	28.85	0	7,554	0.00%
2021/05/13	24	28.45	11	28.15	28.30	13	7,532	0.17%
2021/05/12	27.5	28.66	10	29.05	28.65	17.5	7,417	0.24%
2021/05/11	20	30.31	3	30.77	30.10	17	7,151	0.24%
2021/05/10	0	0.00	10	31.20	31.25	-10	7,034	-0.14%
2021/05/07	0	0.00	10	31.00	31.00	-10	7,155	-0.14%
2021/05/06	10	30.40	12	30.48	30.60	-2	7,185	-0.03%
2021/05/05	0	0.00	1	30.35	30.55	-1	7,199	-0.01%
2021/05/04	15	30.60	5	30.41	30.35	10	7,239	0.14%
2021/05/03	22	30.91	10	30.89	30.75	12	7,182	0.17%
2021/04/29	2	31.43	4	31.31	31.45	-2	7,163	-0.03%
2021/04/28	0	0.00	15	31.32	31.40	-15	7,180	-0.21%
2021/04/27	0	0.00	17	31.31	31.35	-17	7,400	-0.23%
2021/04/26	5	31.00	0	0.00	31.35	5	7,451	0.07%
2021/04/23	5	31.06	0	0.00	31.20	5	7,490	0.07%
2021/04/22	0	0.00	1	31.05	31.25	-1	7,521	-0.01%
2021/04/21	238	31.45	3.8	31.52	31.35	234.2	7,460	3.14%	大買/鉅額交易
2021/04/20	2	31.55	23	31.46	31.55	-21	7,485	-0.28%
2021/04/19	5	31.00	2	31.20	31.25	3	7,449	0.04%
2021/04/16	8	30.75	3	30.70	30.90	5	7,421	0.07%
2021/04/15	12	30.60	13	30.60	30.60	-1	7,513	-0.01%
2021/04/14	3	30.60	2	30.70	30.65	1	7,534	0.01%
2021/04/13	13	30.75	9	30.75	30.70	4	7,633	0.05%
2021/04/12	1	30.70	2	30.78	30.85	-1	7,651	-0.01%
2021/04/09	3	30.88	0	0.00	30.90	3	7,706	0.04%
2021/04/07	2	30.85	0	0.00	31.00	2	7,769	0.03%
2021/04/06	3	30.85	1	31.20	30.85	2	7,797	0.03%
2021/04/01	2.2	31.24	0	0.00	31.10	2.2	7,933	0.03%
2021/03/31	0	0.00	17	31.38	31.45	-17	7,876	-0.22%
2021/03/30	0	0.00	2	30.90	31.00	-2	7,810	-0.03%
2021/03/29	1	30.75	4	30.73	30.85	-3	7,880	-0.04%
2021/03/26	12	30.51	0.1	30.60	30.50	11.9	7,962	0.15%
2021/03/25	10	30.50	0	0.00	30.60	10	8,025	0.12%
2021/03/24	4	30.56	0	0.00	30.70	4	8,075	0.05%
2021/03/23	2	30.65	0	0.00	30.55	2	8,033	0.02%
2021/03/22	2	30.80	5	30.80	30.75	-3	8,075	-0.04%
2021/03/19	1	30.50	2	31.20	31.20	-1	8,107	-0.01%
2021/03/18	1.1	30.95	1	30.95	30.80	0.1	8,015	0.00%
2021/03/17	31	30.51	1	30.60	30.50	30	7,980	0.38%
2021/03/16	15	30.65	0	0.00	30.65	15	8,002	0.19%
2021/03/15	2	30.65	1	30.70	30.70	1	8,046	0.01%
2021/03/12	1	30.70	0	0.00	30.80	1	8,125	0.01%
2021/03/11	3	30.82	0	0.00	30.85	3	8,197	0.04%
2021/03/10	1	30.80	0	0.00	30.75	1	8,288	0.01%
2021/03/09	0	0.00	2	30.75	30.75	-2	8,363	-0.02%
2021/03/03	0	0.00	10	30.83	31.00	-10	8,552	-0.12%
2021/03/02	0	0.00	0.3	30.65	30.50	-0.3	8,487	0.00%
2021/02/26	7	30.71	4	30.69	30.15	3	8,495	0.04%
2021/02/25	0	0.00	8	30.92	31.00	-8	8,286	-0.10%
2021/02/24	6.5	30.61	4	30.94	30.65	2.5	8,213	0.03%
2021/02/23	0	0.00	1	30.45	30.70	-1	8,214	-0.01%
2021/02/22	1.2	30.11	1	30.15	30.05	0.2	8,151	0.00%
2021/02/19	0	0.00	3	29.77	30.00	-3	8,149	-0.04%
2021/02/18	22	30.10	1	29.80	29.85	21	8,177	0.26%
2021/02/17	34	29.45	0	0.00	29.80	34	8,166	0.42%
2021/02/05	2	29.25	0	0.00	29.40	2	8,095	0.02%
2021/02/03	0	0.00	20	29.15	29.10	-20	8,116	-0.25%
2021/02/02	1	28.70	1	28.85	29.15	0	8,300	0.00%
2021/02/01	1	28.85	2	28.88	28.80	-1	8,314	-0.01%
2021/01/29	5.1	28.94	16	28.95	28.90	-10.9	8,297	-0.13%
2021/01/28	6	29.00	21	29.20	29.05	-15	8,163	-0.18%
2021/01/27	4	29.44	2	29.45	29.25	2	8,114	0.02%
2021/01/26	2	29.08	1	29.00	29.20	1	8,064	0.01%
2021/01/25	3.2	29.00	21	28.87	29.20	-17.8	7,998	-0.22%
2021/01/22	12	29.14	8	29.15	29.15	4	7,970	0.05%
2021/01/21	2.7	29.24	0	0.00	29.10	2.7	7,896	0.03%
2021/01/20	15	29.54	1	29.20	29.05	14	7,834	0.18%
2021/01/19	3	29.97	0	0.00	30.00	3	7,606	0.04%
2021/01/18	6	30.01	9	30.00	30.05	-3	7,515	-0.04%
2021/01/15	5	30.31	0	0.00	30.30	5	7,417	0.07%
2021/01/14	0	30.75	10	30.50	30.60	-10	7,333	-0.14%
2021/01/13	3	30.47	1	30.50	30.50	2	7,286	0.03%
2021/01/12	3	30.45	10	30.41	30.65	-7	7,175	-0.10%
2021/01/11	12	30.60	10	30.70	30.70	2	7,046	0.03%
2021/01/08	5.2	30.48	1	30.55	30.70	4.2	6,961	0.06%
2021/01/07	4	30.75	0	0.00	30.75	4	6,847	0.06%
2021/01/06	5	30.42	2	30.60	30.55	3	6,764	0.04%
2021/01/05	7	30.75	0	0.00	30.75	7	6,625	0.11%
2021/01/04	15	31.18	0	0.00	31.10	15	6,574	0.23%
2020/12/31	3	31.40	4.7	31.61	31.70	-1.7	6,471	-0.03%
2020/12/28	0	0.00	1	31.50	31.30	-1	6,252	-0.02%
2020/12/25	11	30.89	0	0.00	30.90	11	6,079	0.18%
2020/12/24	0.2	30.90	0	0.00	30.75	0.2	6,060	0.00%
2020/12/23	3	30.27	0	0.00	30.55	3	6,010	0.05%
2020/12/22	1	30.55	0	0.00	30.50	1	5,905	0.02%
2020/12/21	0	0.00	2	31.13	31.20	-2	5,914	-0.03%
2020/12/18	7	30.69	0	0.00	30.65	7	5,835	0.12%
2020/12/17	0.7	30.75	0	0.00	30.70	0.7	5,766	0.01%
2020/12/15	6	30.70	30	30.75	30.40	-24	5,726	-0.42%
2020/12/14	3	30.83	0	0.00	30.80	3	5,622	0.05%
2020/12/11	15	30.79	0	0.00	30.75	15	5,561	0.27%
2020/12/10	1	30.80	3	30.80	30.80	-2	5,481	-0.04%
2020/12/09	0.5	31.00	2	31.00	30.85	-1.5	5,395	-0.03%
2020/12/08	5.1	31.00	0	0.00	30.95	5.1	5,338	0.09%
2020/12/07	2	31.55	0	0.00	31.25	2	5,214	0.04%
2020/12/04	7	31.55	0	0.00	31.60	7	5,173	0.14%
2020/12/03	3	31.30	0	0.00	31.30	3	5,041	0.06%
2020/12/01	2	31.15	4	31.10	31.10	-2	4,894	-0.04%
2020/11/30	1.5	31.10	0	0.00	31.45	1.5	4,828	0.03%
2020/11/27	2	31.15	0	0.00	31.25	2	4,585	0.04%
2020/11/26	2	31.15	10	31.15	31.20	-8	4,538	-0.18%
2020/11/25	0	0.00	3	31.50	31.30	-3	4,576	-0.07%
2020/11/23	0.5	31.50	1	31.40	31.40	-0.5	4,451	-0.01%
2020/11/20	5	31.24	0	0.00	31.40	5	4,370	0.11%
2020/11/19	1	31.60	0	0.00	31.45	1	4,340	0.02%
2020/11/18	0	0.00	1	31.80	31.80	-1	4,278	-0.02%
2020/11/16	2	31.55	5	31.77	31.65	-3	4,265	-0.07%
2020/11/13	0	0.00	3	31.25	31.30	-3	4,215	-0.07%
2020/11/11	5	31.80	1	31.70	31.70	4	4,260	0.09%
2020/11/10	6	31.50	1	31.60	31.60	5	4,349	0.11%
2020/11/09	0	0.00	12	30.81	30.80	-12	4,129	-0.29%
2020/11/06	1	30.25	0	0.00	30.30	1	4,112	0.02%
2020/11/05	1	30.35	0	0.00	30.20	1	4,152	0.02%
2020/11/03	0	0.00	1	30.35	30.30	-1	4,264	-0.02%
2020/11/02	0	0.00	1	30.20	30.25	-1	4,339	-0.02%
2020/10/29	2	30.20	0	0.00	30.25	2	4,404	0.05%
2020/10/28	1	30.80	2	30.45	30.50	-1	4,456	-0.02%
2020/10/26	0	0.00	4	31.00	30.90	-4	4,566	-0.09%
2020/10/23	10	30.50	0	0.00	30.50	10	4,647	0.22%
2020/10/22	2	30.60	0	0.00	30.60	2	4,706	0.04%
2020/10/21	3	30.53	0	0.00	30.55	3	4,761	0.06%
2020/10/20	3	30.52	2	30.55	30.55	1	4,761	0.02%
2020/10/19	0	0.00	1	30.75	30.70	-1	4,760	-0.02%
2020/10/16	1	30.80	0	0.00	30.65	1	4,774	0.02%
2020/10/15	1	31.00	0	0.00	30.75	1	4,772	0.02%
2020/10/14	0	0.00	3	31.30	31.20	-3	4,758	-0.06%
2020/10/13	2	30.90	0	0.00	30.85	2	4,789	0.04%
2020/10/12	0	0.00	5	31.10	31.10	-5	4,868	-0.10%
2020/10/08	0	0.00	5	31.30	31.25	-5	4,958	-0.10%
2020/09/30	0	0.00	3	31.67	31.65	-3	5,360	-0.06%
2020/09/29	3	31.52	0	0.00	31.40	3	5,471	0.05%
2020/09/28	5	31.40	1	31.35	31.35	4	5,586	0.07%
2020/09/25	3	30.60	0	0.00	30.75	3	5,650	0.05%
2020/09/24	2	30.53	0	0.00	30.35	2	5,649	0.04%
2020/09/23	0	0.00	1	31.55	31.55	-1	5,589	-0.02%
2020/09/22	1	31.65	0	0.00	31.60	1	5,664	0.02%
2020/09/21	4	32.21	0	0.00	31.90	4	5,691	0.07%
2020/09/18	4	31.83	21	31.79	32.00	-17	5,704	-0.30%
2020/09/16	3	32.10	0	0.00	32.15	3	5,808	0.05%
2020/09/14	3	31.97	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2.2	32.11	0	0.00	31.95	2.2	6,242	0.04%
2020/09/10	21	32.20	0	0.00	32.20	21	6,352	0.33%
2020/09/07	10	32.46	0	0.00	32.40	10	6,545	0.15%
2020/09/04	0.1	32.55	0	0.00	32.35	0.1	6,672	0.00%
2020/09/03	1.2	32.66	0	0.00	32.55	1.2	6,689	0.02%
2020/09/01	3	32.35	0	0.00	32.35	3	6,902	0.04%
2020/08/28	1	32.70	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.55	1	32.60	32.60	0	7,065	0.00%
2020/08/25	1	32.70	1	33.25	33.00	0	7,334	0.00%
2020/08/24	5.1	32.36	0	0.00	32.35	5.1	7,559	0.07%
2020/08/20	10	32.53	6	32.69	32.35	4	8,286	0.05%
2020/08/19	32	33.35	0	0.00	33.20	32	8,499	0.38%
2020/08/18	0	0.00	15	33.50	33.45	-15	8,829	-0.17%
2020/08/17	0	0.00	1	33.70	33.95	-1	8,870	-0.01%
2020/08/14	2	33.80	10	33.73	33.95	-8	9,002	-0.09%
2020/08/13	11	32.65	1	32.65	32.70	10	8,977	0.11%
2020/08/12	4	32.30	0	0.00	32.25	4	9,114	0.04%
2020/08/11	1	32.26	0	0.00	32.20	1	9,109	0.01%
2020/08/10	4	32.55	3	32.40	32.60	1	9,056	0.01%
2020/08/07	6	32.68	0	0.00	32.45	6	9,038	0.07%
2020/08/06	9	33.15	5	33.10	33.00	4	8,906	0.04%
2020/08/05	10	33.65	12	33.48	33.30	-2	8,831	-0.02%
2020/08/04	5	33.40	0	0.00	33.30	5	8,797	0.06%
2020/08/03	16	33.15	10	32.95	32.95	6	8,789	0.07%
2020/07/31	19	33.64	1	33.80	33.30	18	8,736	0.21%
2020/07/30	7	33.37	0	0.00	33.35	7	8,663	0.08%
2020/07/29	21	33.88	10	33.65	33.55	11	8,611	0.13%
2020/07/28	10	33.80	3	33.80	33.80	7	8,578	0.08%
2020/07/27	2	34.28	5	34.05	34.05	-3	8,606	-0.03%
2020/07/24	0	0.00	2	34.55	34.60	-2	8,637	-0.02%
2020/07/22	7	34.89	1	34.80	34.80	6	8,716	0.07%
2020/07/21	8	35.00	1	34.90	34.95	7	8,690	0.08%
2020/07/20	1	34.75	1	34.75	34.90	0	8,684	0.00%
2020/07/17	1	34.90	1	35.00	35.00	0	8,719	0.00%
2020/07/16	2	35.00	0	0.00	34.80	2	8,743	0.02%
2020/07/15	11	35.49	2	35.40	35.25	9	8,686	0.10%
2020/07/14	2	34.93	0	0.00	34.70	2	8,641	0.02%
2020/07/13	6	35.12	0	0.00	35.20	6	8,580	0.07%
2020/07/10	18	35.80	60	35.63	35.40	-42	8,536	-0.49%
2020/07/09	9	36.13	2	36.40	36.05	7	8,495	0.08%
2020/07/08	8	36.29	0	0.00	36.55	8	8,401	0.10%
2020/07/07	9	36.99	11	37.02	37.15	-2	8,331	-0.02%
2020/07/06	12	37.19	1	37.05	37.15	11	8,400	0.13%
2020/07/03	7	36.97	0	0.00	37.05	7	8,455	0.08%
2020/07/02	10	36.75	1	36.85	36.75	9	8,519	0.11%
2020/07/01	27	36.64	0	0.00	36.50	27	8,500	0.32%
2020/06/29	26	36.75	20	36.50	36.50	6	8,476	0.07%
2020/06/24	3	36.92	0	0.00	36.85	3	8,512	0.04%
2020/06/23	5	36.25	0	0.00	36.55	5	8,468	0.06%
2020/06/22	9	36.24	5	36.20	36.15	4	8,436	0.05%
2020/06/19	21	36.93	0	0.00	36.50	21	8,394	0.25%
2020/06/18	2	36.85	0	0.00	36.80	2	8,374	0.02%
2020/06/17	4	37.16	0	0.00	37.20	4	8,354	0.05%
2020/06/15	17.1	37.31	0	0.00	37.05	17.1	8,556	0.20%
2020/06/12	15	37.48	1	37.45	37.50	14	8,674	0.16%
2020/06/11	2	38.30	2	38.15	38.00	0	8,813	0.00%
2020/06/10	2	38.50	4	38.50	38.50	-2	8,780	-0.02%
2020/06/09	3	38.45	30	38.50	38.50	-27	9,065	-0.30%
2020/06/08	2	38.65	3	38.88	38.75	-1	9,199	-0.01%
2020/06/05	0	0.00	2	38.65	38.65	-2	9,102	-0.02%
2020/06/04	11	38.33	7	38.55	38.40	4	9,142	0.04%
2020/06/03	38	38.38	3	38.47	38.40	35	9,192	0.38%
2020/06/02	4	38.15	0	0.00	38.15	4	9,169	0.04%
2020/06/01	11	38.33	6	38.29	38.30	5	9,129	0.05%
2020/05/29	10	37.88	6	37.90	37.70	4	9,010	0.04%
2020/05/28	28	38.77	12	38.80	38.45	16	8,816	0.18%
2020/05/27	24	39.47	11	39.32	39.30	13	8,620	0.15%
2020/05/26	7	38.13	14	37.91	38.25	-7	8,258	-0.08%
2020/05/25	12	35.82	18	36.70	37.30	-6	8,000	-0.07%
2020/05/22	25	35.62	47	35.71	35.45	-22	7,693	-0.29%
2020/05/21	16	35.73	32	35.86	36.10	-16	7,691	-0.21%
2020/05/20	9	35.11	4	35.09	35.10	5	7,521	0.07%
2020/05/19	3	34.62	1	34.70	34.55	2	7,388	0.03%
2020/05/15	2	33.45	0	0.00	33.50	2	7,222	0.03%
2020/05/14	20	33.70	0	0.00	33.60	20	7,235	0.28%
2020/05/13	0	0.00	10	33.50	33.90	-10	7,230	-0.14%
2020/05/12	15	33.50	0	0.00	33.40	15	7,238	0.21%
2020/05/11	15	33.70	1	33.75	33.85	14	7,256	0.19%
2020/05/08	10	33.58	0	0.00	33.50	10	7,211	0.14%
2020/05/07	3	33.40	3	33.35	33.45	0	7,261	0.00%
2020/05/06	5	33.40	0	0.00	33.40	5	7,249	0.07%
2020/05/05	5	33.45	1	33.50	33.35	4	7,266	0.06%
2020/05/04	1	33.45	1	33.40	33.45	0	7,260	0.00%
2020/04/30	3	34.27	204	34.15	34.10	-201	7,241	-2.78%	大賣/鉅額交易
2020/04/29	1	34.20	26	33.69	34.00	-25	7,203	-0.35%
2020/04/28	7	32.96	1	32.95	33.05	6	7,169	0.08%
2020/04/27	0	0.00	1	32.15	32.25	-1	7,344	-0.01%
2020/04/24	4	31.65	25	31.55	31.50	-21	7,326	-0.29%
2020/04/22	0	0.00	1	31.05	31.60	-1	7,357	-0.01%
2020/04/21	20	32.05	3	31.65	31.50	17	7,353	0.23%
2020/04/20	10	32.30	6	32.08	32.35	4	7,329	0.05%
2020/04/17	40	32.55	0	0.00	32.25	40	7,385	0.54%
2020/04/14	0	0.00	4	31.75	31.85	-4	7,344	-0.05%
2020/04/10	7	31.55	0	0.00	31.65	7	7,340	0.10%
2020/04/09	5.2	31.38	20	31.59	31.65	-14.8	7,379	-0.20%
2020/04/08	17	29.41	14	29.53	30.00	3	7,202	0.04%
2020/04/07	0	0.00	2	28.90	28.85	-2	7,087	-0.03%
2020/04/01	4	28.48	0	0.00	28.35	4	7,012	0.06%
2020/03/31	0	0.00	18	28.88	28.75	-18	7,040	-0.26%
2020/03/30	5	28.62	2	28.78	28.70	3	7,059	0.04%
2020/03/27	3	29.53	5	29.63	29.45	-2	7,307	-0.03%
2020/03/25	1	29.50	1	29.50	29.55	0	7,874	0.00%
2020/03/24	11	28.95	1	29.00	28.90	10	7,785	0.13%
2020/03/23	1	27.10	0	0.00	27.80	1	7,672	0.01%
2020/03/20	5	27.77	11	27.73	27.55	-6	7,571	-0.08%
2020/03/19	1	26.95	3	27.12	27.05	-2	7,399	-0.03%
2020/03/18	3	27.50	4	27.99	27.80	-1	7,203	-0.01%
2020/03/17	4	28.51	0	0.00	28.40	4	7,053	0.06%
2020/03/16	0	0.00	12	29.78	29.60	-12	6,780	-0.18%
2020/03/13	5	29.38	21	28.91	29.70	-16	6,662	-0.24%
2020/03/12	5	31.52	6	31.48	31.10	-1	6,318	-0.02%
2020/03/11	6	32.63	2	32.40	32.40	4	6,086	0.07%
2020/03/09	5	33.08	2	33.13	33.00	3	5,850	0.05%
2020/03/06	2.1	33.74	0	0.00	33.70	2.1	5,719	0.04%
2020/03/05	3	34.32	2	34.15	34.35	1	5,609	0.02%
2020/03/04	3	33.88	0	0.00	34.25	3	5,566	0.05%
2020/03/03	3	33.78	4	33.65	33.65	-1	5,480	-0.02%
2020/03/02	2	33.85	0	0.00	33.70	2	5,379	0.04%
2020/02/27	0.1	34.60	3	34.43	34.50	-2.9	5,370	-0.05%
2020/02/26	5	34.65	0	0.00	34.55	5	5,273	0.09%
2020/02/24	2	34.95	0	0.00	35.10	2	5,187	0.04%
2020/02/21	5	35.40	2	35.60	35.50	3	5,102	0.06%
2020/02/20	7	35.63	0	0.00	35.55	7	5,059	0.14%
2020/02/14	0	36.10	0	0.00	35.90	0	5,101	0.00%
2020/02/12	0	0.00	2	36.10	36.00	-2	5,116	-0.04%
2020/02/11	0	0.00	4	36.00	35.90	-4	5,100	-0.08%
2020/02/10	2	35.63	0	0.00	35.80	2	5,115	0.04%
2020/02/05	0	0.00	10	36.05	36.05	-10	5,043	-0.20%
2020/02/04	1	35.40	0	0.00	36.20	1	5,041	0.02%
2020/02/03	0	0.00	1	35.60	35.55	-1	5,036	-0.02%
2020/01/31	4	36.31	2	36.35	36.15	2	4,993	0.04%
2020/01/30	9	36.42	5	36.10	36.05	4	4,953	0.08%
2020/01/20	1	38.95	8	39.00	38.95	-7	4,730	-0.15%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/16	2	38.80	2	38.85	38.80	0	4,719	0.00%
2020/01/15	1	38.75	2	38.65	38.55	-1	4,738	-0.02%
2020/01/14	0	0.00	11	38.89	38.80	-11	4,733	-0.23%
2020/01/13	4	38.79	4	38.79	38.80	0	4,708	0.00%
2020/01/10	1	38.45	2	38.55	38.25	-1	4,654	-0.02%
2020/01/09	0.2	38.30	0	0.00	38.15	0.2	4,598	0.00%
2020/01/08	0	0.00	16	37.65	37.50	-16	4,609	-0.35%
2020/01/07	0	0.00	10	37.90	37.90	-10	4,575	-0.22%
2020/01/06	2	38.20	0	0.00	37.90	2	4,573	0.04%
2020/01/03	1	38.60	0	0.00	38.85	1	4,539	0.02%
2020/01/02	4	38.28	0	0.00	38.25	4	4,493	0.09%
2019/12/27	22	38.48	3	38.50	38.60	19	4,795	0.40%
2019/12/26	4	38.63	0	0.00	38.45	4	4,798	0.08%
2019/12/25	19	38.89	6	39.06	38.80	13	4,861	0.27%
2019/12/24	19	39.61	21	40.03	39.20	-2	4,788	-0.04%
2019/12/23	4	38.58	29	38.92	39.70	-25	4,536	-0.55%
2019/12/20	15.3	37.84	24	37.73	38.15	-8.7	4,277	-0.20%
2019/12/18	5	36.30	1	36.40	36.30	4	4,092	0.10%
2019/12/13	0.1	36.20	0	0.00	36.10	0.1	4,156	0.00%
2019/12/12	1	35.90	6	36.02	36.30	-5	4,172	-0.12%
2019/12/09	6	35.73	0	0.00	35.70	6	4,603	0.13%
2019/12/06	0	0.00	2	35.90	35.85	-2	4,796	-0.04%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/02	0	0.00	2	36.10	36.10	-2	5,136	-0.04%
2019/11/29	0	0.00	5	35.90	35.95	-5	5,162	-0.10%
2019/11/27	2	36.00	0	0.00	36.15	2	5,314	0.04%
2019/11/22	0	0.00	5	36.30	36.45	-5	5,478	-0.09%
2019/11/21	0	0.00	2	36.30	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	3	36.10	36.20	-3	5,676	-0.05%
2019/11/18	2	35.75	1	35.75	36.05	1	5,999	0.02%
2019/11/13	9	35.45	0	0.00	35.20	9	6,446	0.14%
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/04	0	0.00	1	36.20	36.20	-1	7,061	-0.01%
2019/11/01	0	0.00	1	36.10	36.00	-1	7,134	-0.01%
2019/10/31	3	36.12	7	36.01	36.05	-4	7,206	-0.06%
2019/10/28	0	0.00	1	35.95	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	2	35.85	35.85	-2	7,287	-0.03%
2019/10/24	1	35.60	2	35.50	35.65	-1	7,336	-0.01%
2019/10/21	0	0.00	2	35.30	35.35	-2	7,622	-0.03%
2019/10/18	2	35.28	2	35.40	35.00	0	7,716	0.00%
2019/10/17	0	0.00	1	35.60	35.45	-1	7,715	-0.01%
2019/10/14	1	35.05	1	34.80	35.05	0	7,774	0.00%
2019/10/09	2	34.38	15	34.58	34.70	-13	7,766	-0.17%
2019/10/08	1	34.70	0	0.00	34.60	1	7,801	0.01%
2019/10/07	9.2	35.38	4	35.09	35.05	5.2	7,855	0.07%
2019/10/04	3	35.22	18	35.31	35.55	-15	7,834	-0.19%
2019/10/02	2	34.60	3	34.63	34.40	-1	7,546	-0.01%
2019/10/01	13	35.03	1	35.00	35.00	12	7,485	0.16%
2019/09/27	1	35.20	25	35.30	35.30	-24	7,363	-0.33%
2019/09/25	11	35.46	5	35.41	35.45	6	7,696	0.08%
2019/09/24	12	36.07	1	36.05	36.05	11	7,775	0.14%
2019/09/23	3	36.45	0	0.00	36.40	3	7,764	0.04%
2019/09/19	8	36.43	0	0.00	36.75	8	7,760	0.10%
2019/09/18	1	36.70	2	36.73	36.60	-1	7,738	-0.01%
2019/09/16	2	36.80	0	0.00	36.75	2	7,835	0.03%
2019/09/12	3	36.67	0	0.00	36.60	3	7,895	0.04%
2019/09/11	4	35.85	110	35.94	36.30	-106	7,899	-1.34%	大賣/鉅額交易
2019/09/10	9	37.02	4	37.00	36.90	5	7,699	0.06%
2019/09/09	4	37.80	1	38.00	37.90	3	7,622	0.04%
2019/09/06	6	38.14	9	38.13	38.35	-3	7,669	-0.04%
2019/09/05	0	0.00	23	37.99	38.15	-23	7,760	-0.30%
2019/09/03	4	37.85	1	38.00	37.80	3	7,987	0.04%
2019/09/02	1	38.00	1	38.10	37.95	0	8,115	0.00%
2019/08/30	5	38.05	3	37.95	37.90	2	8,344	0.02%
2019/08/29	0	0.00	2	37.58	37.85	-2	8,426	-0.02%
2019/08/28	4	37.53	1	37.50	37.45	3	8,481	0.04%
2019/08/27	6	36.64	0	0.00	36.95	6	8,774	0.07%
2019/08/26	3	36.82	2	36.65	36.75	1	8,853	0.01%
2019/08/23	6	36.92	5	36.76	37.25	1	9,013	0.01%
2019/08/22	7	37.34	2	37.00	37.00	5	9,038	0.06%
2019/08/21	13	37.82	0	0.00	37.65	13	9,293	0.14%
2019/08/20	3	37.95	1	38.15	38.30	2	9,196	0.02%
2019/08/19	12	38.25	1	38.50	38.30	11	9,228	0.12%
2019/08/16	11	38.65	5	38.62	38.40	6	9,282	0.06%
2019/08/15	28	38.80	3	38.10	38.00	25	9,293	0.27%
2019/08/13	2	40.18	23	40.36	40.10	-21	9,178	-0.23%
2019/08/07	1	40.90	0	0.00	41.10	1	9,683	0.01%
2019/08/06	0	0.00	4	40.45	40.80	-4	9,911	-0.04%
2019/08/05	1	40.40	5	40.55	41.25	-4	10,153	-0.04%
2019/08/02	2	40.70	12	40.65	41.00	-10	10,138	-0.10%
2019/08/01	1	41.35	0	0.00	41.50	1	10,186	0.01%
2019/07/31	1	41.60	0	0.00	41.60	1	10,173	0.01%
2019/07/30	1	41.80	2	41.75	41.75	-1	10,202	-0.01%
2019/07/29	5	41.70	2	41.80	41.65	3	10,205	0.03%
2019/07/26	13	41.51	1	41.45	41.45	12	10,132	0.12%
2019/07/25	0	0.00	3	41.92	41.85	-3	10,062	-0.03%
2019/07/24	10	42.60	0	0.00	42.15	10	9,995	0.10%
2019/07/23	1	43.50	0	0.00	43.45	1	9,924	0.01%
2019/07/22	6	43.38	1	44.00	43.15	5	9,817	0.05%
2019/07/19	0	0.00	1	43.95	43.80	-1	9,764	-0.01%
2019/07/18	0	0.00	10	43.40	43.70	-10	9,798	-0.10%
2019/07/17	3	43.38	8	43.48	43.35	-5	9,890	-0.05%
2019/07/16	100	43.90	0	0.00	43.50	100	10,004	1.00%
2019/07/12	4	43.74	1	43.70	43.70	3	10,270	0.03%
2019/07/11	3	44.08	1	44.00	44.00	2	10,293	0.02%
2019/07/08	0	0.00	3	44.23	44.25	-3	10,295	-0.03%
2019/07/04	1	44.20	1	44.35	44.20	0	10,453	0.00%
2019/07/03	5	44.40	1	44.60	44.15	4	10,472	0.04%
2019/07/02	106	44.51	2	43.83	43.65	104	10,439	1.00%	大買/鉅額交易
2019/07/01	16	44.92	7	44.68	44.75	9	10,168	0.09%
2019/06/28	1	45.70	0	0.00	45.70	1	10,042	0.01%
2019/06/27	1	46.20	0	0.00	46.20	1	10,077	0.01%
2019/06/26	7	46.00	1	45.95	45.95	6	10,104	0.06%
2019/06/25	4	46.08	0	0.00	46.25	4	10,148	0.04%
2019/06/24	1	46.00	10	46.20	46.25	-9	10,138	-0.09%
2019/06/21	2	46.30	10	45.82	46.00	-8	10,142	-0.08%
2019/06/19	11	46.10	3	46.35	46.35	8	10,084	0.08%
2019/06/18	0.1	46.00	9	45.74	46.00	-8.9	10,240	-0.09%
2019/06/17	5	45.40	0	0.00	45.40	5	10,337	0.05%
2019/06/14	17	46.25	1	46.70	45.85	16	10,304	0.16%
2019/06/13	1	45.80	12	46.04	46.05	-11	10,226	-0.11%
2019/06/12	8	45.52	17	45.61	45.25	-9	10,239	-0.09%
2019/06/11	7	46.21	2	46.55	46.60	5	10,093	0.05%
2019/06/10	1	46.40	0	0.00	46.95	1	9,991	0.01%
2019/06/06	5	46.34	12	46.39	46.65	-7	9,936	-0.07%
2019/06/05	1	45.65	2	45.25	46.15	-1	9,787	-0.01%
2019/06/04	0	0.00	3	44.90	44.85	-3	9,755	-0.03%
2019/06/03	8	44.97	6	44.96	45.35	2	9,809	0.02%
2019/05/31	0	0.00	10	43.25	43.50	-10	9,778	-0.10%
2019/05/30	8	42.66	0	0.00	43.10	8	9,951	0.08%
2019/05/29	3	41.40	8	41.59	42.00	-5	9,912	-0.05%
2019/05/28	12	41.10	2	40.98	41.00	10	10,025	0.10%
2019/05/27	4	42.95	12	42.92	43.05	-8	9,964	-0.08%
2019/05/24	2	43.00	0	0.00	42.95	2	9,945	0.02%
2019/05/23	1	42.50	3	42.80	42.70	-2	9,844	-0.02%
2019/05/22	25	42.61	15	42.55	42.70	10	9,671	0.10%
2019/05/21	14	41.21	14	41.33	41.70	0	9,494	0.00%
2019/05/20	9	40.80	37	41.09	40.55	-28	9,346	-0.30%
2019/05/17	6	40.48	4	40.78	40.15	2	9,186	0.02%
2019/05/16	2	40.35	1	41.25	40.45	1	9,115	0.01%
2019/05/15	3	40.55	213	40.52	41.25	-210	9,035	-2.32%	大賣/鉅額交易
2019/05/14	1	39.00	5	39.26	39.20	-4	8,733	-0.05%
2019/05/13	13	38.96	15	38.62	38.95	-2	8,592	-0.02%
2019/05/10	0	0.00	4	36.80	36.60	-4	8,370	-0.05%
2019/05/09	4	36.93	0	0.00	36.55	4	8,403	0.05%
2019/05/08	5	37.28	0	0.00	37.35	5	8,323	0.06%
2019/05/06	5	37.43	0	0.00	37.40	5	8,304	0.06%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/29	6	37.55	0	0.00	37.55	6	8,304	0.07%
2019/04/26	1	37.40	2	37.50	37.50	-1	8,352	-0.01%
2019/04/25	2	37.28	0	0.00	37.50	2	8,360	0.02%
2019/04/24	1	37.25	0	0.00	37.50	1	8,339	0.01%
2019/04/23	0	0.00	1	37.25	37.25	-1	8,386	-0.01%
2019/04/19	14	36.99	2	37.00	37.00	12	8,162	0.15%
2019/04/18	23	36.14	1	35.90	36.00	22	7,989	0.28%
2019/04/11	2	35.10	5	35.10	35.10	-3	7,864	-0.04%
2019/04/08	0	0.00	5	35.60	35.70	-5	7,903	-0.06%
2019/04/02	0	0.00	2	35.63	35.85	-2	7,927	-0.03%
2019/04/01	9	35.42	2	35.45	35.45	7	7,849	0.09%
2019/03/29	2	35.93	0	0.00	36.00	2	7,748	0.03%
2019/03/28	5	35.40	0	0.00	35.60	5	7,759	0.06%
2019/03/26	1	35.15	0	0.00	35.20	1	7,808	0.01%
2019/03/25	2	34.88	0	0.00	34.90	2	7,861	0.03%
2019/03/22	10	34.80	0	0.00	35.05	10	7,862	0.13%
2019/03/21	10	35.03	1	35.00	35.05	9	7,814	0.12%
2019/03/20	2	36.08	2	35.80	35.85	0	7,682	0.00%
2019/03/19	10	35.15	0	0.00	35.10	10	7,597	0.13%
2019/03/18	1	34.40	1	34.95	34.95	0	7,669	0.00%
2019/03/15	2	35.15	7	34.96	34.90	-5	7,686	-0.07%
2019/03/14	1	34.65	0	0.00	34.55	1	7,577	0.01%
2019/03/13	3	34.43	0	0.00	34.45	3	7,578	0.04%
2019/03/11	1	34.40	3	34.43	34.35	-2	7,725	-0.03%
2019/03/08	13	34.20	2	34.35	34.35	11	7,967	0.14%
2019/03/07	10	34.85	8	34.73	34.75	2	8,439	0.02%
2019/03/06	5	34.91	11	34.81	35.00	-6	8,428	-0.07%
2019/03/05	2	34.55	20	33.97	34.45	-18	8,237	-0.22%
2019/03/04	5	33.27	17	33.20	33.25	-12	8,038	-0.15%
2019/02/27	5	32.50	35	32.76	33.00	-30	8,031	-0.37%
2019/02/26	9	32.14	38	32.26	32.20	-29	7,790	-0.37%
2019/02/25	0.2	31.15	1	31.05	31.00	-0.8	7,650	-0.01%
2019/02/22	1	30.80	1	31.00	31.00	0	7,732	0.00%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/19	2	30.90	0	0.00	30.95	2	8,135	0.02%
2019/02/18	5	31.15	4	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	4	31.08	31.05	-4	8,407	-0.05%
2019/02/13	5	30.70	4	30.75	30.70	1	8,372	0.01%
2019/02/12	1	30.65	0	0.00	30.60	1	8,326	0.01%
2019/01/30	0	0.00	10	31.00	31.15	-10	8,698	-0.11%
2019/01/29	5	30.95	1	31.00	31.00	4	8,605	0.05%
2019/01/28	2	30.85	0	0.00	30.95	2	8,594	0.02%
2019/01/24	2	30.70	3	30.75	30.90	-1	8,783	-0.01%
2019/01/22	1	30.80	5	30.80	30.90	-4	9,289	-0.04%
2019/01/21	15	31.00	0	0.00	30.95	15	9,736	0.15%
2019/01/18	10	30.88	1	30.90	30.95	9	9,947	0.09%
2019/01/17	2	30.85	0	0.00	30.85	2	10,072	0.02%
2019/01/16	1	30.90	2	30.90	30.90	-1	10,165	-0.01%
2019/01/15	17	30.76	5	31.25	31.05	12	10,457	0.11%
2019/01/09	5	30.55	9	30.83	30.80	-4	10,863	-0.04%
2019/01/08	1	30.45	0	0.00	30.50	1	10,876	0.01%
2019/01/07	15	30.65	1	30.70	30.65	14	10,963	0.13%
2019/01/04	2	30.40	0	0.00	30.40	2	11,084	0.02%
2019/01/03	1	29.90	1	30.15	30.20	0	11,275	0.00%
2019/01/02	1	30.25	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	6	30.68	30.55	-6	11,396	-0.05%
2018/12/27	0	0.00	1	30.05	30.15	-1	11,526	-0.01%
2018/12/26	8	29.67	0	0.00	29.60	8	11,643	0.07%
2018/12/25	1	29.90	0	0.00	29.90	1	11,699	0.01%
2018/12/24	2	30.60	0	0.00	30.55	2	11,796	0.02%
2018/12/21	0	0.00	2	30.70	30.70	-2	12,358	-0.02%
2018/12/20	3	30.52	0	0.00	30.60	3	12,439	0.02%
2018/12/19	0	0.00	1	30.70	30.75	-1	12,609	-0.01%
2018/12/18	9	30.83	3	30.68	30.70	6	12,853	0.05%
2018/12/17	5	30.80	6	30.73	30.65	-1	12,869	-0.01%
2018/12/14	3	30.80	0	0.00	30.75	3	12,925	0.02%
2018/12/13	0	0.00	9	30.74	30.85	-9	12,911	-0.07%
2018/12/12	13	30.42	0	0.00	30.35	13	12,868	0.10%
2018/12/11	5	30.32	3	30.25	30.15	2	12,726	0.02%
2018/12/07	3	30.58	0	0.00	30.55	3	12,512	0.02%
2018/12/06	12	30.68	0	0.00	30.55	12	12,552	0.10%
2018/12/05	2	30.85	0	0.00	31.00	2	12,475	0.02%
2018/11/30	0	0.00	15	31.87	30.90	-15	12,015	-0.12%
2018/11/29	1	31.20	2	30.90	30.85	-1	11,377	-0.01%
2018/11/28	48	30.94	0.8	31.40	31.10	47.2	11,210	0.42%
2018/11/27	0	0.00	6	31.20	30.85	-6	11,055	-0.05%
2018/11/26	10	31.37	2	31.13	31.20	8	10,979	0.07%
2018/11/22	5	31.56	1	31.50	31.70	4	10,775	0.04%
2018/11/21	0	32.70	0	0.00	32.60	0	10,602	0.00%
2018/11/20	2	33.05	10	32.70	33.10	-8	10,498	-0.08%
2018/11/19	7	32.94	2	32.93	32.85	5	10,461	0.05%
2018/11/16	13	32.48	10	32.40	32.55	3	10,410	0.03%
2018/11/15	1	32.00	1	31.85	31.90	0	10,355	0.00%
2018/11/14	0	0.00	12	31.94	32.00	-12	10,300	-0.12%
2018/11/13	9	31.27	3	31.40	31.30	6	10,161	0.06%
2018/11/12	6	31.28	11	31.50	31.35	-5	10,092	-0.05%
2018/11/09	10	31.05	0	0.00	31.10	10	10,032	0.10%
2018/11/08	5	31.13	0	0.00	30.95	5	10,009	0.05%
2018/11/07	12	31.34	34	31.31	31.15	-22	9,901	-0.22%
2018/11/05	1	30.60	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	0.00	2	30.60	30.55	-2	9,579	-0.02%
2018/11/01	2	30.40	5	30.15	30.00	-3	9,521	-0.03%
2018/10/31	0	0.00	2	30.55	30.70	-2	9,368	-0.02%
2018/10/30	13	30.57	8	30.23	30.35	5	9,227	0.05%
2018/10/29	13	30.68	22	30.29	30.90	-9	8,839	-0.10%
2018/10/26	14	29.56	21	29.76	29.50	-7	8,379	-0.08%
2018/10/25	0	0.00	4	29.01	28.85	-4	8,182	-0.05%
2018/10/24	0	0.00	3	29.45	29.25	-3	8,066	-0.04%
2018/10/23	32	29.28	10	29.95	29.05	22	8,025	0.27%
2018/10/22	1	29.30	0	0.00	29.15	1	7,724	0.01%
2018/10/19	9	29.34	3	29.07	29.05	6	7,663	0.08%
2018/10/18	7	29.31	55	29.23	29.60	-48	7,530	-0.64%
2018/10/17	6	28.00	2	28.00	27.70	4	7,206	0.06%
2018/10/16	0	0.00	11	27.84	27.85	-11	7,181	-0.15%
2018/10/15	13	27.48	0	0.00	27.40	13	7,120	0.18%
2018/10/12	4	28.10	5	28.34	28.40	-1	7,056	-0.01%
2018/10/11	2	27.20	0	0.00	27.05	2	6,948	0.03%
2018/10/09	2	28.30	2	28.50	28.50	0	6,786	0.00%
2018/10/08	1	28.55	0	0.00	28.55	1	6,735	0.01%
2018/10/05	0	0.00	5	28.35	28.35	-5	6,666	-0.08%
2018/10/04	6	29.09	0	0.00	28.95	6	6,444	0.09%
2018/10/03	3	29.85	0	0.00	29.80	3	6,320	0.05%
2018/10/02	10	29.55	2	29.65	29.50	8	6,271	0.13%
2018/10/01	10	30.55	5	30.50	30.25	5	6,159	0.08%
2018/09/28	9	29.87	4.6	29.85	29.90	4.4	6,166	0.07%
2018/09/27	1	28.80	0	0.00	29.00	1	6,027	0.02%
2018/09/26	9	28.41	6	28.38	28.55	3	5,961	0.05%
2018/09/25	1	27.60	14	27.99	28.05	-13	5,714	-0.23%
2018/09/21	4	26.88	3	26.88	26.95	1	5,414	0.02%
2018/09/20	0	0.00	2	26.50	26.50	-2	5,337	-0.04%
2018/09/19	0	0.00	1.2	26.15	26.15	-1.2	5,234	-0.02%
2018/09/14	0	0.00	2	25.80	25.70	-2	5,095	-0.04%
2018/09/12	2	25.60	0	0.00	25.75	2	5,054	0.04%
2018/09/07	8	25.47	0	0.00	25.55	8	4,997	0.16%
2018/09/06	10	25.60	10	25.80	25.75	0	4,944	0.00%
2018/08/31	1	25.60	0	0.00	25.90	1	4,769	0.02%
2018/08/30	15	25.69	2	25.65	25.65	13	4,694	0.28%
2018/08/29	2	25.85	0	0.00	25.85	2	4,663	0.04%
2018/08/28	3	25.90	1	26.00	26.00	2	4,641	0.04%
2018/08/27	0	0.00	4	26.08	26.15	-4	4,598	-0.09%
2018/08/23	6	26.00	1	25.70	26.10	5	4,819	0.10%
2018/08/22	3	25.77	0	0.00	26.00	3	4,732	0.06%
2018/08/20	1	25.25	0	0.00	25.20	1	4,507	0.02%
2018/08/14	0	0.00	1	25.25	25.25	-1	4,492	-0.02%
2018/08/09	0	0.00	10	24.95	25.00	-10	4,318	-0.23%
2018/08/08	0	0.00	10	25.00	25.05	-10	4,309	-0.23%
2018/08/07	0	0.00	1	24.60	24.60	-1	4,316	-0.02%
2018/07/31	2	24.65	0	0.00	24.85	2	4,281	0.05%
2018/07/27	2	25.00	0	0.00	25.00	2	4,077	0.05%
2018/07/24	0	0.00	6	25.05	25.10	-6	4,032	-0.15%
2018/07/20	0	0.00	1	25.10	25.15	-1	4,010	-0.02%
2018/07/17	0	0.00	4	24.90	25.15	-4	3,878	-0.10%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/13	0	0.00	5	24.45	24.50	-5	3,724	-0.13%
2018/07/12	0	0.00	10	24.40	24.35	-10	3,683	-0.27%
2018/07/11	2	24.13	2	24.38	24.30	0	3,710	0.00%
2018/07/09	0	0.00	1	24.30	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	7	24.31	24.30	-7	3,494	-0.20%
2018/07/05	2	24.20	3	24.17	24.30	-1	3,275	-0.03%
2018/07/04	4	23.93	11	24.00	24.05	-7	3,025	-0.23%
2018/07/03	2	23.65	0	0.00	23.60	2	2,900	0.07%
2018/07/02	2	23.80	0	0.00	23.85	2	2,918	0.07%
2018/06/29	1	23.55	13	23.90	23.90	-12	2,896	-0.41%
2018/06/28	0	0.00	12	23.54	23.70	-12	2,828	-0.42%
2018/06/27	1	23.30	1	23.45	23.40	0	2,816	0.00%
2018/06/25	1	23.40	1	23.55	23.55	0	2,819	0.00%
2018/06/22	1	23.50	0	0.00	23.50	1	2,797	0.04%
2018/06/21	1	23.45	2	23.63	23.60	-1	2,792	-0.04%
2018/06/20	10	23.33	1	23.75	23.70	9	2,800	0.32%
2018/06/19	9	23.46	1	23.45	23.40	8	2,793	0.29%
2018/06/15	20	23.30	3	24.10	24.10	17	2,748	0.62%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/06/12	1	23.55	1	23.60	23.55	0	2,732	0.00%
2018/06/08	1	23.60	0	0.00	23.70	1	2,750	0.04%
2018/06/07	1	23.80	0	0.00	23.85	1	2,755	0.04%
2018/06/05	0	0.00	10	23.88	23.80	-10	2,758	-0.36%
2018/06/04	0	0.00	4	23.70	23.90	-4	2,749	-0.15%
2018/06/01	0	0.00	5	23.65	23.55	-5	2,739	-0.18%
2018/05/31	4	23.34	2	23.65	23.15	2	2,696	0.07%
2018/05/30	1	23.70	0	0.00	23.50	1	2,387	0.04%
2018/05/29	0	0.00	6	23.93	23.90	-6	2,348	-0.26%
2018/05/28	0	0.00	2	23.95	23.95	-2	2,352	-0.09%
2018/05/24	2	23.80	1	24.00	23.95	1	2,299	0.04%
2018/05/23	0	0.00	10	23.75	23.75	-10	2,277	-0.44%
2018/05/22	0	0.00	5	23.76	23.70	-5	2,266	-0.22%
2018/05/21	7	23.75	4	23.75	23.80	3	2,281	0.13%
2018/05/18	3	23.55	5	23.56	23.50	-2	2,279	-0.09%
2018/05/17	0	0.00	2	23.48	23.40	-2	2,309	-0.09%
2018/05/16	0	0.00	6	23.35	23.40	-6	2,301	-0.26%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	10	23.25	58	23.25	23.35	-48	2,391	-2.01%
2018/05/11	10	22.74	24	22.78	22.85	-14	2,335	-0.60%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/04	1	22.40	0	0.00	22.45	1	2,326	0.04%
2018/05/03	3	22.53	0	0.00	22.50	3	2,346	0.13%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/27	1	22.50	1	22.75	22.70	0	2,323	0.00%
2018/04/26	6	22.50	1	22.50	22.50	5	2,311	0.22%
2018/04/25	5	22.55	0	0.00	22.60	5	2,311	0.22%
2018/04/24	1	22.60	0	0.00	22.55	1	2,338	0.04%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/18	51	23.24	0	0.00	23.00	51	2,395	2.13%
2018/04/17	0	0.00	3	23.07	23.20	-3	2,387	-0.13%
2018/04/13	1	22.85	0	0.00	22.85	1	2,343	0.04%
2018/04/12	0	0.00	2	22.70	22.85	-2	2,341	-0.09%
2018/04/11	0	0.00	1	22.60	22.60	-1	2,335	-0.04%
2018/04/10	1	22.60	2	22.60	22.55	-1	2,338	-0.04%
2018/04/02	0	0.00	20	22.35	22.40	-20	2,376	-0.84%
2018/03/31	2	22.45	24.6	22.40	22.40	-22.6	2,405	-0.94%
2018/03/30	22	22.60	2	22.60	22.60	20	2,416	0.83%
2018/03/29	2	22.35	0	0.00	22.30	2	2,405	0.08%
2018/03/28	3	22.48	33	22.50	22.45	-30	2,376	-1.26%
2018/03/26	0	0.00	2	22.45	22.60	-2	2,378	-0.08%
2018/03/23	0	0.00	2	22.50	22.45	-2	2,363	-0.08%
2018/03/22	10	22.70	0	0.00	22.75	10	2,341	0.43%
2018/03/21	2	22.70	0	0.00	22.80	2	2,334	0.09%
2018/03/20	10	22.70	2	22.75	22.80	8	2,370	0.34%
2018/03/16	0	0.00	1	22.70	22.90	-1	2,383	-0.04%
2018/03/15	10	22.80	0	0.00	22.75	10	2,348	0.43%
2018/03/14	1	22.85	3	22.78	22.80	-2	2,361	-0.08%
2018/03/13	0	0.00	2	22.70	22.75	-2	2,364	-0.08%
2018/03/12	2	22.50	5	22.57	22.60	-3	2,365	-0.13%
2018/03/09	2	22.45	1	22.50	22.45	1	2,366	0.04%
2018/03/07	0	0.00	5	22.40	22.35	-5	2,374	-0.21%
2018/03/06	0	0.00	10	22.30	22.25	-10	2,385	-0.42%
2018/03/05	2	22.30	0	0.00	22.20	2	2,487	0.08%
2018/03/02	4	22.45	4	22.65	22.55	0	2,467	0.00%
2018/03/01	2	22.50	12	22.63	22.65	-10	2,456	-0.41%
2018/02/27	7	22.69	0	0.00	22.65	7	2,447	0.29%
2018/02/26	2	22.75	0	0.00	22.65	2	2,444	0.08%
2018/02/23	1	22.60	0	0.00	22.75	1	2,439	0.04%
2018/02/22	0	0.00	2	22.80	22.70	-2	2,508	-0.08%
2018/02/21	0	0.00	2	22.35	22.65	-2	2,568	-0.08%
2018/02/12	12	21.89	0	0.00	21.85	12	2,607	0.46%
2018/02/09	10	21.68	4	21.88	21.85	6	2,588	0.23%
2018/02/08	0	0.00	5	22.35	22.30	-5	2,595	-0.19%
2018/02/07	2	22.00	2	22.50	22.35	0	2,598	0.00%
2018/02/06	5	22.80	0	0.00	22.35	5	2,537	0.20%
2018/02/05	1	23.30	3	23.40	23.30	-2	2,425	-0.08%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/31	0	0.00	5	23.81	23.85	-5	2,504	-0.20%
2018/01/29	0	0.00	3	23.90	23.85	-3	2,496	-0.12%
2018/01/26	0	0.00	1	23.95	23.90	-1	2,481	-0.04%
2018/01/25	0	0.00	1	23.90	23.85	-1	2,472	-0.04%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/18	5	24.00	7	24.05	23.95	-2	2,466	-0.08%
2018/01/12	96	23.80	0	0.00	23.75	96	2,540	3.78%
2018/01/11	0	0.00	1	23.70	23.70	-1	2,519	-0.04%
2018/01/10	0	0.00	1	23.75	23.80	-1	2,517	-0.04%
2018/01/09	101	23.65	40	23.55	23.70	61	2,511	2.43%	大買/
2018/01/04	0	0.00	1	23.65	23.70	-1	2,605	-0.04%
2018/01/03	1	23.65	0	0.00	23.70	1	2,689	0.04%
2018/01/02	2	23.70	1	23.85	23.65	1	2,722	0.04%