台灣高鐵 (2633)-台新-高雄券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1.2	28.62	0.5	28.65	28.55	0.7	2,898	0.02%
2024/11/21	1	28.70	0	0.00	28.60	1	2,890	0.03%
2024/11/20	1	28.75	0	0.00	28.95	1	2,892	0.03%
2024/11/19	1	28.95	3	29.03	28.90	-2	2,905	-0.07%
2024/11/18	0	0.00	3	28.70	28.95	-3	2,940	-0.10%
2024/11/15	2	28.50	0	0.00	28.70	2	2,989	0.07%
2024/11/14	12.2	28.46	0	0.00	28.40	12.2	3,148	0.39%
2024/11/13	6	28.53	3	28.52	28.50	3	3,149	0.10%
2024/11/12	18.2	28.53	0	0.00	28.80	18.2	3,168	0.57%
2024/11/11	4	28.70	0	0.00	28.80	4	3,133	0.13%
2024/11/07	6	28.88	1	28.90	28.90	5	3,181	0.16%
2024/11/06	5	28.96	0	0.00	29.00	5	3,182	0.16%
2024/11/05	2	29.00	0	0.00	29.20	2	3,213	0.06%
2024/11/04	0	0.00	2	29.20	29.20	-2	3,274	-0.06%
2024/11/01	9.1	28.84	0	0.00	28.90	9.1	3,380	0.27%
2024/10/30	4	29.00	0	0.00	29.15	4	3,390	0.12%
2024/10/29	10	28.96	1	29.00	29.15	9	3,375	0.27%
2024/10/28	5	29.06	6.5	29.05	29.00	-1.5	3,377	-0.04%
2024/10/25	1	29.05	1	29.10	29.15	0	3,394	0.00%
2024/10/24	4	29.09	0	0.00	29.05	4	3,450	0.12%
2024/10/23	2	29.10	0	0.00	29.10	2	3,495	0.06%
2024/10/22	0	0.00	19.2	29.15	29.10	-19.2	3,528	-0.54%
2024/10/21	18.1	29.29	0.2	29.35	29.25	17.9	3,617	0.49%
2024/10/18	6	29.23	0.3	29.23	29.35	5.7	3,712	0.15%
2024/10/17	10.5	29.06	0	0.00	29.05	10.5	3,790	0.28%
2024/10/16	7.2	29.09	0	0.00	29.05	7.2	3,860	0.19%
2024/10/15	4	29.15	5	29.20	29.25	-1	3,928	-0.03%
2024/10/14	0	0.00	1	29.15	29.20	-1	4,003	-0.02%
2024/10/11	4	29.26	0	0.00	29.20	4	4,082	0.10%
2024/10/09	1.1	29.11	0	0.00	29.10	1.1	4,114	0.03%
2024/10/08	6	29.23	0	0.00	29.20	6	4,127	0.15%
2024/10/07	1	29.30	0	29.55	29.30	1	4,140	0.02%
2024/10/04	1	29.35	0	0.00	29.50	1	4,140	0.02%
2024/10/01	0	29.65	0	0.00	29.65	0	4,131	0.00%
2024/09/30	1	29.70	8	29.75	29.60	-7	4,165	-0.17%
2024/09/27	0	0.00	6.6	29.66	29.70	-6.6	4,218	-0.16%
2024/09/25	0	29.75	0.3	29.75	29.70	-0.3	4,326	-0.01%
2024/09/20	0	0.00	8	29.80	29.80	-8	4,594	-0.17%
2024/09/19	0.8	29.55	2	29.65	29.50	-1.2	4,479	-0.03%
2024/09/18	0	0.00	1.3	29.66	29.65	-1.3	4,495	-0.03%
2024/09/16	25	29.65	3.4	29.69	29.70	21.6	4,560	0.47%
2024/09/12	5	29.55	4	29.68	29.70	1	4,638	0.02%
2024/09/11	0	0.00	1	29.50	29.30	-1	4,623	-0.02%
2024/09/10	0	0.00	2	29.30	29.35	-2	4,581	-0.04%
2024/09/09	14	29.09	0	0.00	29.10	14	4,588	0.31%
2024/09/06	0	29.10	10	29.22	29.40	-10	4,580	-0.22%
2024/09/05	2	29.08	1	29.30	29.00	1	4,604	0.02%
2024/09/04	10.2	29.08	0	0.00	29.00	10.2	4,627	0.22%
2024/09/03	1	29.35	0	0.00	29.35	1	4,596	0.02%
2024/09/02	0	29.65	1	29.60	29.50	-1	4,593	-0.02%
2024/08/30	5	29.60	11	29.76	29.90	-6	4,624	-0.13%
2024/08/29	3	29.38	0	0.00	29.40	3	4,529	0.07%
2024/08/28	1	29.45	0	0.00	29.50	1	4,537	0.02%
2024/08/27	0	0.00	1	29.55	29.70	-1	4,623	-0.02%
2024/08/26	1.2	29.56	2.5	29.60	29.65	-1.3	4,694	-0.03%
2024/08/22	8	29.54	1	29.60	29.45	7	4,806	0.15%
2024/08/21	6.2	29.70	5	29.65	29.65	1.2	4,831	0.02%
2024/08/19	2	29.88	2	29.88	29.80	0	4,858	0.00%
2024/08/16	2	29.80	0	0.00	29.85	2	4,806	0.04%
2024/08/15	3	29.15	0	0.00	29.15	3	4,686	0.06%
2024/08/14	0	0.00	1	29.45	29.45	-1	4,686	-0.02%
2024/08/13	1	29.30	0.2	29.30	29.20	0.8	4,684	0.02%
2024/08/12	10	29.40	4.5	29.27	29.30	5.5	4,732	0.12%
2024/08/09	1	29.20	1	29.20	29.20	0	4,805	0.00%
2024/08/08	3	29.08	0	0.00	29.00	3	4,819	0.06%
2024/08/07	10	29.05	13	29.27	29.30	-3	4,840	-0.06%
2024/08/06	3	28.88	3	29.22	29.05	0	4,801	0.00%
2024/08/05	22.1	29.09	3	29.00	28.90	19.1	4,734	0.40%
2024/08/02	3	29.67	0	0.00	29.85	3	4,647	0.06%
2024/07/31	0	0.00	27.2	29.82	29.75	-27.2	4,695	-0.58%
2024/07/30	0	0.00	3.6	29.64	29.85	-3.6	4,662	-0.08%
2024/07/29	1	29.75	1.5	29.82	29.90	-0.5	4,659	-0.01%
2024/07/26	4	29.59	28	29.79	29.75	-24	4,638	-0.52%
2024/07/23	0	0.00	2	29.80	29.90	-2	4,636	-0.04%
2024/07/22	8.5	29.50	6.7	29.60	29.65	1.8	4,614	0.04%
2024/07/19	5	29.63	4	29.65	29.65	1	4,545	0.02%
2024/07/18	10	29.55	7.7	29.81	29.90	2.3	4,470	0.05%
2024/07/17	15	29.68	0	0.00	29.60	15	4,396	0.34%
2024/07/16	24	29.78	7.3	29.86	29.85	16.7	4,374	0.38%
2024/07/15	11	30.73	32	30.85	30.65	-21	4,375	-0.48%
2024/07/12	4	30.68	40.1	30.67	30.75	-36.1	4,288	-0.84%
2024/07/11	0.5	30.60	9	30.55	30.55	-8.5	4,246	-0.20%
2024/07/10	5	30.65	5	30.55	30.50	0	4,305	0.00%
2024/07/09	4	30.54	4	30.61	30.70	0	4,278	0.00%
2024/07/08	1	30.65	13	30.67	30.75	-12	4,281	-0.28%
2024/07/05	0.5	30.70	10	30.76	30.70	-9.5	4,264	-0.22%
2024/07/04	0	0.00	39	30.57	30.65	-39	4,245	-0.92%
2024/07/03	0	0.00	13.3	30.56	30.40	-13.3	4,217	-0.31%
2024/07/02	0	0.00	3.2	30.38	30.40	-3.2	4,142	-0.08%
2024/07/01	5.2	30.49	8.4	30.54	30.40	-3.2	4,096	-0.08%
2024/06/28	1	30.45	6	30.44	30.40	-5	4,024	-0.12%
2024/06/27	2	30.05	11.5	30.14	30.25	-9.5	3,894	-0.24%
2024/06/26	0	0.00	15	29.91	29.90	-15	3,822	-0.39%
2024/06/25	0	0.00	8	30.05	30.05	-8	3,818	-0.21%
2024/06/24	3	29.93	0	0.00	30.05	3	3,806	0.08%
2024/06/21	0	0.00	2	30.00	29.95	-2	3,817	-0.05%
2024/06/19	3	29.93	5	29.95	29.85	-2	3,778	-0.05%
2024/06/18	0	29.85	8	29.97	29.95	-8	3,719	-0.21%
2024/06/17	7	29.95	0	0.00	29.90	7	3,734	0.19%
2024/06/14	3	29.88	4	29.85	30.00	-1	3,804	-0.03%
2024/06/13	4	29.84	4	29.86	29.80	0	3,825	0.00%
2024/06/12	4	29.85	2.8	29.91	29.80	1.2	4,025	0.03%
2024/06/11	4.2	29.85	6.3	29.81	29.80	-2.1	4,030	-0.05%
2024/06/07	1	30.05	15	30.07	30.15	-14	4,066	-0.34%
2024/06/06	1.2	29.98	0	0.00	30.00	1.2	4,074	0.03%
2024/06/05	270	29.90	0	0.00	29.80	270	4,088	6.60%	大買/鉅額交易
2024/06/04	329.2	29.90	10	29.85	29.80	319.2	4,067	7.85%	大買/鉅額交易
2024/06/03	26	30.00	2	30.05	30.00	24	4,057	0.59%
2024/05/31	7.1	29.78	6	29.95	30.00	1.1	4,090	0.03%
2024/05/30	17.1	29.72	1	29.80	29.65	16.1	3,994	0.40%
2024/05/29	14	29.90	4	29.95	29.85	10	3,949	0.25%
2024/05/28	0	0.00	1	30.05	30.00	-1	3,945	-0.03%
2024/05/24	5.6	30.06	0	0.00	30.05	5.6	4,010	0.14%
2024/05/23	4	30.15	0	0.00	30.10	4	3,981	0.10%
2024/05/22	5.2	30.35	7	30.38	30.40	-1.8	3,938	-0.05%
2024/05/21	5	30.16	4	30.18	30.15	1	3,956	0.03%
2024/05/20	10	30.55	9	30.57	30.55	1	3,914	0.03%
2024/05/17	0	0.00	8	30.51	30.40	-8	3,912	-0.20%
2024/05/16	3.7	30.43	4	30.50	30.45	-0.3	3,879	-0.01%
2024/05/15	1	30.30	2	30.35	30.35	-1	3,835	-0.03%
2024/05/14	1.4	30.34	0	0.00	30.40	1.4	3,823	0.04%
2024/05/13	3	30.48	5	30.46	30.50	-2	3,764	-0.05%
2024/05/10	3	30.30	0	0.00	30.35	3	3,707	0.08%
2024/05/09	2	30.20	0	0.00	30.25	2	3,692	0.05%
2024/05/08	1.1	30.35	0	0.00	30.35	1.1	3,694	0.03%
2024/05/07	18.1	30.32	16	30.51	30.35	2.1	3,657	0.06%
2024/05/06	1	30.15	21.3	30.39	30.50	-20.3	3,629	-0.56%
2024/05/03	0	0.00	4	30.10	30.05	-4	3,529	-0.11%
2024/05/02	11.2	30.05	19	30.09	30.05	-7.8	3,534	-0.22%
2024/04/30	5	29.95	0	0.00	29.90	5	3,506	0.14%
2024/04/29	1	30.00	6	30.00	30.05	-5	3,473	-0.14%
2024/04/26	2	29.80	10	29.70	29.95	-8	3,451	-0.23%
2024/04/25	3	29.80	0	0.00	29.75	3	3,445	0.09%
2024/04/23	15	29.82	1	30.00	29.75	14	3,548	0.39%
2024/04/22	0	0.00	17.5	30.04	29.95	-17.5	3,554	-0.49%
2024/04/19	30.1	29.37	14	29.35	29.30	16.1	3,489	0.46%
2024/04/18	7	29.67	0	0.00	29.60	7	3,378	0.21%
2024/04/17	6.7	29.56	0	0.00	29.60	6.7	3,350	0.20%
2024/04/16	22.2	29.67	1	29.60	29.55	21.2	3,313	0.64%
2024/04/15	0	0.00	0.2	30.10	30.00	-0.2	3,219	-0.01%
2024/04/12	1.1	30.01	4	30.10	30.15	-2.9	3,206	-0.09%
2024/04/11	1	30.10	0	0.00	30.15	1	3,224	0.03%
2024/04/10	0	0.00	11.3	30.11	30.15	-11.3	3,216	-0.35%
2024/04/09	1	30.10	3	30.08	30.10	-2	3,224	-0.06%
2024/04/08	2	30.05	6.7	30.02	30.10	-4.7	3,219	-0.15%
2024/04/03	11.1	29.98	0.7	30.03	29.95	10.3	3,240	0.32%
2024/04/02	13	30.11	27	30.20	30.15	-14	3,267	-0.43%
2024/04/01	0.1	30.15	0	0.00	30.20	0.1	3,275	0.00%
2024/03/29	3	30.18	1	30.25	30.10	2	3,279	0.06%
2024/03/28	2.1	30.10	16	30.18	30.15	-14	3,256	-0.43%
2024/03/27	8	30.06	30	30.05	30.00	-22	3,220	-0.68%
2024/03/26	15	30.15	2	30.10	30.00	13	3,201	0.41%
2024/03/25	12	30.24	17	30.21	30.10	-5	3,182	-0.16%
2024/03/22	0.1	29.95	1	30.00	29.95	-1	3,154	-0.03%
2024/03/21	3.1	29.85	0.2	29.95	29.95	2.9	3,144	0.09%
2024/03/20	10.1	29.77	1	29.90	29.75	9.1	3,177	0.28%
2024/03/19	23	29.88	0	0.00	29.80	23	3,187	0.72%
2024/03/18	4	30.18	28	30.15	30.25	-24	3,123	-0.77%
2024/03/15	20.2	29.78	12	30.06	30.35	8.2	3,112	0.26%
2024/03/14	7.2	29.96	1	30.00	30.10	6.2	2,930	0.21%
2024/03/13	1	30.05	7	30.10	30.15	-6	2,907	-0.21%
2024/03/12	1	29.95	6	30.03	30.05	-5	2,842	-0.18%
2024/03/11	251	29.98	18	30.00	29.90	233	2,816	8.27%	大買/鉅額交易
2024/03/08	0	0.00	0.1	29.75	29.90	-0.1	2,815	0.00%
2024/03/07	8.2	29.78	0	0.00	29.70	8.2	2,803	0.29%
2024/03/06	16	29.99	3	29.85	29.70	13	2,766	0.47%
2024/03/05	6.1	29.73	1	29.80	29.70	5.1	2,826	0.18%
2024/03/04	7	29.79	2	29.75	29.80	5	2,859	0.17%
2024/03/01	1.1	29.81	16	30.05	29.90	-14.9	2,870	-0.52%
2024/02/29	8.6	29.82	27	29.96	30.20	-18.4	2,824	-0.65%
2024/02/27	3.1	29.40	4	29.50	29.50	-1	2,689	-0.04%
2024/02/26	0.5	29.50	2	29.45	29.50	-1.5	2,685	-0.05%
2024/02/23	30.1	29.43	1	29.40	29.40	29.1	2,687	1.08%
2024/02/22	4	29.51	0	0.00	29.35	4	2,713	0.15%
2024/02/21	1.1	29.50	5.2	29.59	29.45	-4.1	2,677	-0.15%
2024/02/20	17.1	29.39	0	0.00	29.35	17.1	2,686	0.63%
2024/02/19	4	29.40	12	29.49	29.50	-8	2,694	-0.30%
2024/02/16	4	29.35	8	29.43	29.45	-4	2,726	-0.15%
2024/02/15	27.1	29.42	3	29.50	29.35	24.1	2,717	0.89%
2024/02/01	1	29.85	0	0.00	29.75	1	2,651	0.04%
2024/01/31	4	29.55	1	29.55	29.55	3	2,660	0.11%
2024/01/30	1	29.70	8	29.71	29.70	-7	2,649	-0.26%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/23	0.3	29.75	25	29.68	29.80	-24.7	2,721	-0.91%
2024/01/22	33.4	29.61	0	0.00	29.70	33.4	2,807	1.19%
2024/01/19	0	29.55	1	29.65	29.70	-1	2,868	-0.03%
2024/01/18	19.5	29.37	4	29.43	29.35	15.5	2,973	0.52%
2024/01/17	5.6	29.47	0	0.00	29.30	5.6	2,977	0.19%
2024/01/16	9.1	29.93	10	29.95	29.85	-0.9	2,909	-0.03%
2024/01/15	0	0.00	2	30.15	30.10	-2	2,902	-0.07%
2024/01/12	3	30.05	4	30.06	30.25	-1	2,969	-0.03%
2024/01/11	1	30.05	0	0.00	30.05	1	2,994	0.03%
2024/01/10	0.1	30.05	0	0.00	30.10	0.1	3,018	0.00%
2024/01/09	2	30.20	2	30.05	30.05	0	3,037	0.00%
2024/01/08	0	0.00	21	30.20	30.20	-21	3,053	-0.69%
2024/01/05	24.3	30.02	32	30.05	30.15	-7.7	3,060	-0.25%
2024/01/04	14	30.35	0	0.00	30.35	14	3,048	0.46%
2024/01/03	6.5	30.46	6	30.47	30.40	0.5	3,105	0.02%
2024/01/02	2	30.60	9.5	30.67	30.80	-7.5	3,088	-0.24%
2023/12/29	0	0.00	16	30.60	30.70	-16	3,097	-0.52%
2023/12/28	1	30.55	36	30.68	30.65	-35	3,101	-1.13%
2023/12/27	0.3	30.40	5.8	30.49	30.50	-5.5	3,075	-0.18%
2023/12/26	1	30.45	2	30.45	30.45	-1	3,073	-0.03%
2023/12/25	2	30.20	0	0.00	30.35	2	3,063	0.07%
2023/12/22	16	30.12	1	30.15	30.15	15	3,060	0.49%
2023/12/21	11	30.25	0	0.00	30.20	11	3,055	0.36%
2023/12/20	3	30.15	12	30.29	30.30	-9	3,053	-0.30%
2023/12/19	13	30.15	10	30.15	30.15	3	3,049	0.10%
2023/12/18	17.1	30.31	10	30.20	30.15	7.1	3,105	0.23%
2023/12/15	3	30.33	0	0.00	30.40	3	3,095	0.10%
2023/12/14	1	30.50	1	30.64	30.40	0	3,068	0.00%
2023/12/13	3.3	30.40	4	30.40	30.40	-0.7	3,054	-0.02%
2023/12/12	4.1	30.52	12	30.44	30.60	-7.9	3,255	-0.24%
2023/12/11	1	30.40	5	30.40	30.45	-4	3,327	-0.12%
2023/12/08	0	30.20	9	30.21	30.20	-9	3,341	-0.27%
2023/12/07	1	30.10	1	30.15	30.15	0	3,341	0.00%
2023/12/06	6	30.18	3	30.15	30.10	3	3,347	0.09%
2023/12/05	4	30.04	7	30.09	30.15	-3	3,348	-0.09%
2023/12/04	6.6	30.04	4	30.05	30.00	2.6	3,339	0.08%
2023/12/01	3.4	29.97	2	29.98	29.95	1.4	3,340	0.04%
2023/11/30	14	29.90	0	0.00	30.10	14	3,435	0.41%
2023/11/29	7.6	29.93	0	0.00	29.85	7.6	3,341	0.23%
2023/11/28	0.6	30.20	1	30.15	30.15	-0.4	3,297	-0.01%
2023/11/27	10	29.99	11.9	29.87	29.85	-1.9	3,346	-0.06%
2023/11/24	9	29.96	0	0.00	29.90	9	3,334	0.27%
2023/11/22	0.1	30.25	8	30.33	30.35	-8	3,319	-0.24%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	3	30.28	30.30	-3	3,301	-0.09%
2023/11/17	3.1	30.30	0	0.00	30.30	3.1	3,289	0.09%
2023/11/16	1	30.15	4	30.20	30.30	-3	3,254	-0.09%
2023/11/15	2	30.20	0	0.00	30.15	2	3,240	0.06%
2023/11/14	1	29.95	0	0.00	29.95	1	3,222	0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	18.1	29.90	0	0.00	29.85	18.1	3,244	0.56%
2023/11/08	0.1	30.20	1	30.20	30.25	-0.9	3,278	-0.03%
2023/11/07	0	0.00	3	30.22	30.25	-3	3,267	-0.09%
2023/11/06	1.1	30.20	19	30.20	30.15	-17.9	3,295	-0.54%
2023/11/02	0	0.00	9	29.70	29.70	-9	3,274	-0.27%
2023/11/01	1	29.45	0	0.00	29.50	1	3,288	0.03%
2023/10/31	2	29.38	0	0.00	29.40	2	3,350	0.06%
2023/10/30	10	29.30	10	29.52	29.60	0	3,424	0.00%
2023/10/27	2	29.18	0	0.00	29.25	2	3,355	0.06%
2023/10/26	24.2	29.25	0	0.00	29.15	24.2	3,287	0.73%
2023/10/25	5	29.51	2	29.50	29.65	3	3,193	0.09%
2023/10/24	6	29.43	0	0.00	29.40	6	3,171	0.19%
2023/10/23	11.1	29.51	0	0.00	29.50	11.1	3,143	0.35%
2023/10/20	8	29.75	0	0.00	29.60	8	3,131	0.26%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/17	0	0.00	3	30.35	30.35	-3	3,067	-0.10%
2023/10/16	6	30.28	0	0.00	30.30	6	3,084	0.19%
2023/10/13	1	30.50	0	0.00	30.40	1	3,125	0.03%
2023/10/12	0	0.00	6	30.30	30.45	-6	3,158	-0.19%
2023/10/11	2	30.13	1	30.10	30.30	1	3,146	0.03%
2023/10/06	2	29.85	2	30.03	30.00	0	3,160	0.00%
2023/10/05	3	29.87	1	30.05	29.85	2	3,196	0.06%
2023/10/04	10	29.87	0	0.00	29.85	10	3,229	0.31%
2023/10/03	12.5	30.11	1.1	30.15	30.05	11.4	3,253	0.35%
2023/10/02	9.4	30.20	1	30.15	30.30	8.4	3,350	0.25%
2023/09/27	2	29.88	0.2	30.00	29.90	1.8	3,463	0.05%
2023/09/26	0.2	30.00	4	30.03	30.10	-3.8	3,486	-0.11%
2023/09/21	15	29.94	0	0.00	29.85	15	3,596	0.42%
2023/09/20	5	30.17	0	0.00	30.15	5	3,577	0.14%
2023/09/19	19	30.36	0	0.00	30.20	19	3,584	0.53%
2023/09/18	17.2	30.61	4	31.00	30.55	13.2	3,576	0.37%
2023/09/15	0.8	31.10	25.6	31.02	30.80	-24.8	3,581	-0.69%
2023/09/14	6	30.33	10	30.34	30.55	-4	3,402	-0.12%
2023/09/13	4	30.19	10	29.97	30.25	-6	3,336	-0.18%
2023/09/12	2.1	29.78	0	0.00	29.90	2.1	3,339	0.06%
2023/09/11	2	29.80	0	0.00	29.80	2	3,355	0.06%
2023/09/08	9	29.48	5	29.50	29.45	4	3,406	0.12%
2023/09/07	3.1	29.55	0	0.00	29.60	3.1	3,424	0.09%
2023/09/06	3.7	29.62	0	0.00	29.55	3.7	3,467	0.11%
2023/09/05	10.1	29.57	0	0.00	29.75	10.1	3,470	0.29%
2023/09/04	9.1	29.87	0	0.00	29.80	9.1	3,419	0.27%
2023/09/01	10.6	29.92	0	0.00	29.95	10.6	3,435	0.31%
2023/08/31	18.1	29.84	0	0.00	29.75	18.1	3,461	0.52%
2023/08/30	0.8	29.90	0	0.00	29.90	0.8	3,408	0.02%
2023/08/29	3.5	29.62	0	0.00	29.80	3.5	3,453	0.10%
2023/08/28	10.1	29.80	0	0.00	29.50	10.1	3,485	0.29%
2023/08/25	19.7	29.86	53	30.04	29.85	-33.3	3,678	-0.91%
2023/08/24	19.1	29.58	0	0.00	29.60	19.1	3,689	0.52%
2023/08/23	0	0.00	1	29.50	29.45	-1	3,763	-0.03%
2023/08/22	0.5	29.45	1	29.45	29.40	-0.5	3,836	-0.01%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/18	0.1	29.50	7	29.45	29.35	-6.9	3,930	-0.18%
2023/08/17	1.1	29.20	0	0.00	29.15	1.1	4,006	0.03%
2023/08/16	8.2	29.19	3	29.15	29.15	5.2	4,051	0.13%
2023/08/15	6	29.23	26	29.31	29.20	-20	4,134	-0.48%
2023/08/14	61.6	29.27	2	29.25	29.25	59.6	4,345	1.37%
2023/08/11	3.1	29.74	0	0.00	29.80	3.1	4,642	0.07%
2023/08/10	10.1	29.72	0	0.00	29.70	10.1	4,863	0.21%
2023/08/09	2	29.98	0	0.00	29.90	2	5,045	0.04%
2023/08/08	1.2	30.02	7.5	30.00	29.95	-6.3	5,046	-0.12%
2023/08/07	3	29.80	16	29.89	29.90	-13	5,030	-0.26%
2023/08/04	20.8	29.84	0	30.10	29.80	20.8	5,035	0.41%
2023/08/02	21.6	30.04	5	30.20	29.95	16.6	4,979	0.33%
2023/08/01	5	30.23	5	30.25	30.20	0	4,914	0.00%
2023/07/31	1	30.16	90	30.22	30.15	-89	4,910	-1.81%
2023/07/28	16.9	30.20	12	30.23	30.15	4.9	4,931	0.10%
2023/07/27	4.7	30.37	50	30.34	30.30	-45.3	4,914	-0.92%
2023/07/26	0.2	30.45	16.1	30.26	30.15	-15.9	4,939	-0.32%
2023/07/25	6.1	30.09	94	30.07	30.05	-87.9	4,970	-1.77%
2023/07/24	3	30.12	0	0.00	30.05	3	4,952	0.06%
2023/07/21	6.1	30.20	0	30.30	30.20	6	4,954	0.12%
2023/07/20	9.6	30.49	7	30.51	30.50	2.6	4,982	0.05%
2023/07/19	58.7	30.44	13	30.33	30.25	45.7	4,985	0.92%
2023/07/18	12.3	30.11	4	30.05	30.25	8.3	4,982	0.17%
2023/07/17	15.6	30.19	90	30.15	30.15	-74.5	4,948	-1.50%
2023/07/14	5.1	30.35	2	30.30	30.25	3.1	4,967	0.06%
2023/07/13	16.2	30.36	2	30.33	30.25	14.2	4,957	0.29%
2023/07/12	7.5	30.85	3	30.78	30.80	4.5	4,956	0.09%
2023/07/11	27.1	31.03	1	31.05	31.20	26.1	4,949	0.53%
2023/07/10	13.1	31.28	0	0.00	31.20	13.1	5,036	0.26%
2023/07/07	83.5	31.10	1	31.15	31.05	82.5	5,016	1.64%
2023/07/06	16	31.79	10	31.64	31.55	6	4,966	0.12%
2023/07/05	73	32.25	1	32.20	32.15	72	4,855	1.48%
2023/07/04	0.1	32.25	1	32.20	32.25	-0.9	4,854	-0.02%
2023/07/03	33	32.26	3	32.22	32.40	30	4,858	0.62%
2023/06/30	102	32.00	0	0.00	32.15	102	4,865	2.10%	大買/鉅額交易
2023/06/29	5	32.25	5	32.32	32.10	0	4,832	0.00%
2023/06/28	6.2	32.15	10	32.05	32.15	-3.9	4,837	-0.08%
2023/06/27	0.1	32.50	7	32.36	32.25	-6.9	4,796	-0.14%
2023/06/26	2	32.40	0	0.00	32.35	2	4,801	0.04%
2023/06/21	2.6	32.56	2	32.58	32.60	0.6	4,828	0.01%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	2	32.35	10	32.35	32.35	-8	4,868	-0.16%
2023/06/16	6	32.41	1	32.35	32.45	5	4,855	0.10%
2023/06/15	4	32.39	6.6	32.43	32.50	-2.6	4,829	-0.05%
2023/06/14	9	32.48	0	0.00	32.35	9	4,924	0.18%
2023/06/13	4	32.53	3	32.45	32.60	1	4,904	0.02%
2023/06/12	7	32.48	10	32.40	32.50	-3	4,936	-0.06%
2023/06/09	2	32.70	3	32.70	32.90	-1	4,939	-0.02%
2023/06/08	3	32.71	2	32.55	32.70	1	4,955	0.02%
2023/06/07	13	33.02	14	32.98	33.00	-1	5,038	-0.02%
2023/06/06	3	32.92	20	32.99	33.00	-17	5,064	-0.34%
2023/06/05	5.1	32.87	18	32.92	32.80	-12.9	5,112	-0.25%
2023/06/02	5.6	32.88	15.1	32.88	33.00	-9.5	5,175	-0.18%
2023/06/01	9	32.62	0	0.00	32.65	9	5,288	0.17%
2023/05/31	7.1	32.38	17	32.53	32.55	-9.9	5,290	-0.19%
2023/05/30	10.1	32.72	3	32.67	32.75	7.1	5,108	0.14%
2023/05/29	9	32.43	2	32.50	32.40	7	5,129	0.14%
2023/05/26	22	32.60	1	32.75	32.60	21	5,127	0.41%
2023/05/25	10.3	32.90	3	32.97	32.90	7.3	5,117	0.14%
2023/05/24	3	33.13	23	33.22	33.20	-20	5,080	-0.39%
2023/05/23	3	33.22	13.9	33.18	33.30	-10.9	5,021	-0.22%
2023/05/22	1	32.90	11	32.86	32.95	-10	4,966	-0.20%
2023/05/19	17	32.54	24	32.78	32.60	-7	4,902	-0.14%
2023/05/18	17.6	33.01	30	33.07	32.70	-12.4	4,814	-0.26%
2023/05/17	13.3	32.56	90.8	32.88	33.30	-77.5	4,601	-1.68%
2023/05/16	11	32.32	48.5	32.27	32.25	-37.5	4,258	-0.88%
2023/05/15	23.1	31.85	52.3	31.65	31.80	-29.2	4,032	-0.72%
2023/05/12	0	0.00	6	30.89	30.90	-6	3,819	-0.16%
2023/05/11	4	30.90	4	30.84	30.75	0	3,818	0.00%
2023/05/10	5	30.90	0	0.00	30.95	5	3,817	0.13%
2023/05/09	2	31.08	0	0.00	31.15	2	3,819	0.05%
2023/05/08	10	31.15	36	31.20	31.25	-26	3,838	-0.68%
2023/05/05	5	31.04	0	0.00	31.00	5	3,838	0.13%
2023/05/04	0	0.00	1.4	31.10	31.20	-1.4	3,881	-0.04%
2023/05/03	2	30.95	0	0.00	30.90	2	3,901	0.05%
2023/05/02	0	0.00	8	31.11	31.20	-8	3,976	-0.20%
2023/04/28	3	30.90	2	30.85	31.05	1	4,043	0.02%
2023/04/27	1	30.85	3	30.80	30.85	-2	4,047	-0.05%
2023/04/26	0	0.00	15	30.66	30.85	-15	4,057	-0.37%
2023/04/25	3	30.70	30	30.78	30.75	-27	4,088	-0.66%
2023/04/24	6.5	30.87	2	30.93	30.95	4.5	4,096	0.11%
2023/04/21	0.5	30.70	2	30.75	30.85	-1.5	4,119	-0.04%
2023/04/20	2	30.63	2	30.65	30.65	0	4,119	0.00%
2023/04/19	8.2	30.72	3	30.57	30.75	5.2	4,138	0.13%
2023/04/18	0	0.00	7	31.10	31.10	-7	4,123	-0.17%
2023/04/17	2	31.05	9.3	31.04	31.15	-7.3	4,101	-0.18%
2023/04/14	23	30.84	7	30.85	30.90	16	4,034	0.40%
2023/04/13	16	30.69	162.7	30.87	30.90	-146.7	4,011	-3.66%	大賣/鉅額交易
2023/04/12	11	30.40	40	30.46	30.50	-29	3,876	-0.75%
2023/04/11	2	30.30	12.2	30.38	30.40	-10.2	3,856	-0.26%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/04/06	0	0.00	4	30.30	30.20	-4	3,799	-0.11%
2023/03/30	1	30.15	7.1	30.16	30.15	-6.1	3,775	-0.16%
2023/03/29	0.2	30.00	6	30.01	30.00	-5.8	3,786	-0.15%
2023/03/28	1	29.90	4	29.98	29.90	-3	3,785	-0.08%
2023/03/27	3	30.07	4	30.08	30.00	-1	3,851	-0.03%
2023/03/24	2	29.93	11	30.02	30.05	-9	3,939	-0.23%
2023/03/23	2	29.90	13	29.92	30.00	-11	4,014	-0.27%
2023/03/22	1	29.60	5	29.45	29.55	-4	4,040	-0.10%
2023/03/21	2	29.60	0.1	29.75	29.60	1.9	4,074	0.05%
2023/03/20	10	29.59	6	29.58	29.50	4	4,093	0.10%
2023/03/17	12	29.28	5	29.48	29.40	7	4,116	0.17%
2023/03/16	32	29.20	4	29.23	29.20	28	4,021	0.70%
2023/03/15	12	29.53	1	29.65	29.50	11	4,017	0.27%
2023/03/14	35	29.66	23	29.59	29.60	12	3,989	0.30%
2023/03/13	2	29.90	8.2	29.78	29.95	-6.2	3,978	-0.16%
2023/03/10	29	29.91	17	29.84	29.90	12	3,968	0.30%
2023/03/09	9	30.44	72	30.43	30.35	-63	3,903	-1.61%
2023/03/08	10	30.50	35.2	30.39	30.50	-25.2	3,970	-0.64%
2023/03/07	18.1	30.25	180.1	30.27	30.35	-162	3,919	-4.13%	大賣/鉅額交易
2023/03/06	22	29.96	47	29.90	30.05	-25	3,871	-0.65%
2023/03/03	2	29.43	16	29.43	29.45	-14	3,761	-0.37%
2023/03/02	5	29.35	10	29.37	29.35	-5	3,760	-0.13%
2023/03/01	3	29.40	7	29.47	29.30	-4	3,740	-0.11%
2023/02/24	13.1	29.41	9	29.42	29.40	4.1	3,679	0.11%
2023/02/23	1	29.35	5	29.33	29.25	-4	3,633	-0.11%
2023/02/22	3	29.10	0	0.00	29.20	3	3,596	0.08%
2023/02/21	8	29.26	13	29.25	29.25	-5	3,602	-0.14%
2023/02/20	4	29.20	11	29.12	29.30	-7	3,659	-0.19%
2023/02/17	0	0.00	4	29.05	29.05	-4	3,672	-0.11%
2023/02/16	2	29.00	1	29.00	29.00	1	3,748	0.03%
2023/02/15	1	29.00	0	0.00	28.95	1	3,807	0.03%
2023/02/14	0	0.00	1	29.10	29.00	-1	3,792	-0.03%
2023/02/13	10	28.90	0	0.00	28.95	10	3,800	0.26%
2023/02/10	26	28.91	1	28.90	28.90	25	3,810	0.66%
2023/02/09	1	28.90	8	28.95	28.90	-7	3,801	-0.18%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/07	4	29.03	10	29.10	28.90	-6	3,793	-0.16%
2023/02/06	22	29.20	4	29.33	29.10	18	3,752	0.48%
2023/02/03	4.1	29.27	2	29.30	29.35	2.1	3,728	0.06%
2023/02/02	15	29.26	0.1	29.30	29.20	14.9	3,717	0.40%
2023/02/01	8	29.35	7	29.27	29.35	1	3,665	0.03%
2023/01/31	6	29.00	3	29.20	29.20	3	3,621	0.08%
2023/01/30	3	29.07	38	29.11	29.20	-35	3,560	-0.98%
2023/01/17	2	28.98	0	0.00	29.10	2	3,464	0.06%
2023/01/16	26	28.90	0	0.00	28.95	26	3,432	0.76%
2023/01/13	1	28.70	3	28.80	28.80	-2	3,434	-0.06%
2023/01/12	4	28.73	0	0.00	28.65	4	3,432	0.12%
2023/01/11	14	28.97	1	29.10	28.90	13	3,418	0.38%
2023/01/09	3	29.18	12	29.20	29.20	-9	3,422	-0.26%
2023/01/05	12	28.74	33	28.84	28.85	-21	3,416	-0.61%
2023/01/04	11	28.84	122	28.86	28.85	-111	3,409	-3.26%	大賣/鉅額交易
2023/01/03	6	28.53	0	0.00	28.80	6	3,430	0.18%
2022/12/30	0	0.00	4	28.75	28.75	-4	3,427	-0.12%
2022/12/29	13	28.62	6	28.62	28.60	7	3,451	0.20%
2022/12/28	2	28.80	20	28.86	28.95	-18	3,455	-0.52%
2022/12/27	26	29.03	0	0.00	28.95	26	3,488	0.75%
2022/12/26	4	29.00	4	28.85	29.00	0	3,491	0.00%
2022/12/23	102	28.70	0	0.00	28.75	102	3,557	2.87%	大買/鉅額交易
2022/12/22	39	28.78	8	28.89	28.90	31	3,591	0.86%
2022/12/21	9	28.68	4	28.78	28.75	5	3,619	0.14%
2022/12/20	15	28.86	10.1	28.73	28.70	4.9	3,599	0.14%
2022/12/19	22.1	29.02	11.6	29.17	29.05	10.5	3,608	0.29%
2022/12/16	11	28.94	4	29.28	29.45	7	3,553	0.20%
2022/12/15	18	28.94	10	29.12	29.15	8	3,477	0.23%
2022/12/14	2.1	28.85	36	28.89	28.95	-33.9	3,395	-1.00%
2022/12/13	27	28.46	0	0.00	28.45	27	3,325	0.81%
2022/12/12	3	28.47	2	28.50	28.60	1	3,296	0.03%
2022/12/09	2	28.30	0	0.00	28.50	2	3,384	0.06%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	11	28.63	0	0.00	28.30	11	3,387	0.32%
2022/12/05	6	28.75	1	28.80	28.65	5	3,377	0.15%
2022/12/02	0.2	28.60	3	28.70	28.60	-2.9	3,343	-0.09%
2022/12/01	11	28.67	29	28.67	28.65	-18	3,334	-0.54%
2022/11/29	20	28.25	10	28.32	28.40	10	3,165	0.32%
2022/11/28	6	28.13	0	0.00	28.05	6	3,149	0.19%
2022/11/25	1	28.40	4.4	28.50	28.55	-3.4	3,126	-0.11%
2022/11/24	0	0.00	15	28.30	28.35	-15	3,110	-0.48%
2022/11/22	0	0.00	2	27.90	27.95	-2	3,121	-0.06%
2022/11/21	0	0.00	4	27.91	27.90	-4	3,138	-0.13%
2022/11/18	2	28.10	0	0.00	28.00	2	3,116	0.06%
2022/11/17	9	28.09	7.7	28.21	28.25	1.4	3,106	0.04%
2022/11/16	1	28.15	0.4	28.26	28.20	0.6	3,105	0.02%
2022/11/15	0	0.00	6	28.55	28.60	-6	3,055	-0.20%
2022/11/14	0	0.00	23	28.50	28.60	-23	3,029	-0.76%
2022/11/11	0	0.00	20.1	28.11	28.20	-20.1	2,955	-0.68%
2022/11/10	4	28.05	5	27.93	27.90	-1	2,901	-0.03%
2022/11/09	1	27.95	1	28.20	28.20	0	2,910	0.00%
2022/11/08	8.1	27.91	0	0.00	28.05	8.1	2,887	0.28%
2022/11/07	2	27.75	0	0.00	27.95	2	2,880	0.07%
2022/11/04	2	27.40	2	27.60	27.80	0	2,881	0.00%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	5	27.95	0	0.00	27.80	5	2,888	0.17%
2022/10/31	6	27.95	7	27.85	28.10	-1	2,932	-0.03%
2022/10/28	1	27.55	0	0.00	27.80	1	2,943	0.03%
2022/10/27	0	0.00	2	27.95	27.95	-2	2,952	-0.07%
2022/10/26	2	27.55	5	27.74	27.80	-3	2,983	-0.10%
2022/10/25	1	27.35	0	0.00	27.55	1	2,983	0.03%
2022/10/24	2	27.65	10	27.65	27.40	-8	2,985	-0.27%
2022/10/21	4	27.40	2	27.45	27.40	2	2,979	0.07%
2022/10/20	5	27.06	2	27.30	27.40	3	2,974	0.10%
2022/10/19	5	27.83	0	0.00	27.55	5	2,947	0.17%
2022/10/18	2	27.73	2	27.93	28.15	0	2,920	0.00%
2022/10/17	60.1	27.51	0	0.00	27.35	60.1	2,884	2.08%
2022/10/14	12	27.79	1	27.85	27.80	11	2,902	0.38%
2022/10/13	16.3	27.98	0	0.00	27.60	16.3	2,913	0.56%
2022/10/12	1	28.20	11	28.23	28.40	-10	2,906	-0.34%
2022/10/11	1	28.35	6	28.40	28.40	-5	2,957	-0.17%
2022/10/07	0	0.00	1	28.50	28.55	-1	2,970	-0.03%
2022/10/06	1	28.65	1	28.55	28.60	0	3,139	0.00%
2022/10/04	7	28.46	4	28.48	28.55	3	3,260	0.09%
2022/10/03	8	28.38	2	28.38	28.45	6	3,236	0.19%
2022/09/30	1	28.35	5	28.34	28.50	-4	3,311	-0.12%
2022/09/29	3	28.20	2	28.10	28.25	1	3,301	0.03%
2022/09/28	10	28.06	2	27.90	28.00	8	3,310	0.24%
2022/09/27	1	27.90	8	28.30	28.50	-7	3,299	-0.21%
2022/09/26	5	28.03	1	27.85	27.90	4	3,288	0.12%
2022/09/23	8	28.44	2	28.55	28.35	6	3,270	0.18%
2022/09/22	2.5	28.48	0	0.00	28.50	2.5	3,303	0.08%
2022/09/20	0	0.00	4	28.85	28.95	-4	3,301	-0.12%
2022/09/19	2	28.70	0	0.00	28.60	2	3,307	0.06%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/15	3	28.82	0	0.00	28.75	3	3,241	0.09%
2022/09/14	3	28.82	1	28.75	28.90	2	3,218	0.06%
2022/09/13	4	28.95	12	29.13	29.20	-8	3,195	-0.25%
2022/09/12	0	0.00	0.2	29.00	29.00	-0.2	3,165	-0.01%
2022/09/08	0	0.00	6	28.50	28.60	-6	3,217	-0.19%
2022/09/07	10	28.33	2	28.30	28.45	8	3,213	0.25%
2022/09/06	2	28.35	5	28.40	28.45	-3	3,207	-0.09%
2022/09/05	4	28.48	0	0.00	28.40	4	3,210	0.12%
2022/09/02	6.1	28.54	5	28.65	28.50	1.1	3,238	0.03%
2022/09/01	14	28.53	0	28.80	28.70	14	3,230	0.43%
2022/08/31	1	28.80	7	29.20	29.20	-6	3,233	-0.19%
2022/08/30	3	28.60	0	0.00	28.85	3	3,229	0.09%
2022/08/29	3	28.53	0	0.00	28.55	3	3,227	0.09%
2022/08/26	4	28.74	13	28.69	28.95	-9	3,219	-0.28%
2022/08/25	4	28.76	0	0.00	28.75	4	3,218	0.12%
2022/08/24	6	28.76	5	29.00	28.85	1	3,221	0.03%
2022/08/22	2	28.93	0	29.00	29.00	2	3,447	0.06%
2022/08/19	4	29.10	1	29.10	29.20	3	3,485	0.09%
2022/08/18	2	28.83	1	29.05	29.05	1	3,502	0.03%
2022/08/17	7	28.99	9	28.98	28.85	-2	3,523	-0.06%
2022/08/16	0.1	28.90	4	28.96	28.95	-3.9	3,534	-0.11%
2022/08/15	3	28.95	35	28.90	28.90	-32	3,592	-0.89%
2022/08/12	0.2	28.85	6	28.81	28.85	-5.9	3,616	-0.16%
2022/08/11	3	28.83	13	28.96	28.95	-10	3,650	-0.27%
2022/08/10	3	28.83	1	28.85	28.70	2	3,682	0.05%
2022/08/09	5	29.08	1.2	29.00	29.05	3.9	3,716	0.10%
2022/08/08	7	28.88	0	0.00	28.75	7	3,734	0.19%
2022/08/04	6	28.47	1	28.25	28.45	5	3,853	0.13%
2022/08/03	7	28.79	4	28.70	28.70	3	3,867	0.08%
2022/08/02	1	28.75	54	29.05	28.95	-53	3,908	-1.36%
2022/08/01	2	28.98	2	29.10	29.00	0	3,926	0.00%
2022/07/29	1	29.05	0	0.00	29.25	1	3,954	0.03%
2022/07/28	2	29.08	1	29.15	29.15	1	3,950	0.03%
2022/07/27	0	0.00	1	29.20	29.25	-1	3,948	-0.03%
2022/07/26	9	29.14	7	29.16	29.00	2	3,959	0.05%
2022/07/25	1	29.25	0	0.00	29.30	1	3,988	0.03%
2022/07/22	14	29.10	12	29.25	29.25	2	4,020	0.05%
2022/07/21	0	0.00	3.4	29.27	29.20	-3.4	4,054	-0.08%
2022/07/20	41.7	29.07	13	29.17	29.00	28.7	4,029	0.71%
2022/07/19	2	29.65	0	0.00	29.35	2	4,022	0.05%
2022/07/18	20.1	29.17	9	29.31	29.45	11.1	3,999	0.28%
2022/07/15	3	29.15	15.5	29.26	29.30	-12.5	3,957	-0.32%
2022/07/14	73	29.31	42.4	29.40	29.30	30.6	3,930	0.78%
2022/07/13	23	28.85	12.4	28.89	28.90	10.6	3,759	0.28%
2022/07/12	2.1	28.52	22	28.65	28.65	-19.9	3,668	-0.54%
2022/07/11	6	28.50	6	28.68	28.55	0	3,618	0.00%
2022/07/08	2	28.35	26	28.51	28.60	-24	3,620	-0.66%
2022/07/07	4	28.08	23	28.20	28.10	-19	3,567	-0.53%
2022/07/06	6.9	27.66	0	0.00	27.65	6.9	3,530	0.20%
2022/07/05	37	27.91	92	27.91	28.05	-55	3,515	-1.56%
2022/07/01	0	27.95	1	27.60	27.55	-1	3,549	-0.03%
2022/06/30	0	0.00	6	28.20	28.05	-6	3,563	-0.17%
2022/06/29	3	28.20	3	28.30	28.45	0	3,525	0.00%
2022/06/28	0.2	28.15	2	27.98	28.15	-1.8	3,489	-0.05%
2022/06/27	30	28.10	32	28.15	28.15	-2	3,517	-0.06%
2022/06/24	0	0.00	23	28.09	28.15	-23	3,491	-0.66%
2022/06/23	0.1	27.48	0	0.00	27.50	0.1	3,434	0.00%
2022/06/20	1	27.30	1	27.40	27.35	0	3,416	0.00%
2022/06/17	18	27.40	3	27.38	27.75	15	3,406	0.44%
2022/06/16	2	28.00	3	28.00	27.70	-1	3,369	-0.03%
2022/06/15	0	27.60	1	27.85	27.95	-1	3,465	-0.03%
2022/06/14	19.3	27.55	0.3	27.65	27.50	19	3,504	0.54%
2022/06/13	23	27.64	0.3	27.65	27.50	22.7	3,501	0.65%
2022/06/10	1	27.70	1	27.80	27.80	0	3,483	0.00%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/08	1.2	27.95	0	0.00	27.80	1.2	3,466	0.04%
2022/06/07	0.1	27.99	2	27.98	27.90	-1.9	3,443	-0.06%
2022/06/06	1	28.00	5	28.20	28.20	-4	3,439	-0.12%
2022/06/02	0	27.90	0.4	28.10	28.15	-0.4	3,523	-0.01%
2022/06/01	0	27.95	2	28.00	27.80	-2	3,619	-0.05%
2022/05/31	12	28.07	1	28.20	27.70	11	3,647	0.30%
2022/05/27	0	0.00	4	28.25	28.15	-4	3,498	-0.11%
2022/05/26	1.1	27.81	0	0.00	27.75	1.1	3,500	0.03%
2022/05/24	4	28.01	2	27.85	27.75	2	3,611	0.06%
2022/05/23	0.2	27.80	3	28.05	28.15	-2.8	3,614	-0.08%
2022/05/20	1	27.80	5	27.47	27.85	-4	3,594	-0.11%
2022/05/19	0	0.00	11	27.17	27.55	-11	3,589	-0.31%
2022/05/18	6	27.24	4	27.48	27.60	2	3,605	0.06%
2022/05/17	2	27.15	0	0.00	27.15	2	3,719	0.05%
2022/05/16	0	0.00	7	26.90	27.10	-7	3,691	-0.19%
2022/05/13	3	26.70	1	26.70	26.75	2	3,681	0.05%
2022/05/12	56.4	26.49	0	0.00	26.30	56.4	3,646	1.55%
2022/05/11	7	26.99	0	27.05	26.95	7	3,534	0.20%
2022/05/10	9	27.13	2	27.23	27.15	7	3,508	0.20%
2022/05/09	17.3	27.28	4.1	27.49	27.25	13.2	3,507	0.38%
2022/05/06	18.7	27.72	0	0.00	27.70	18.7	3,499	0.53%
2022/05/04	5	28.05	3	28.00	27.95	2	3,547	0.06%
2022/05/03	9	27.91	5	27.95	27.85	4	3,652	0.11%
2022/04/29	26.2	28.00	0	0.00	28.00	26.2	3,684	0.71%
2022/04/28	2	27.98	5	28.05	28.05	-3	3,737	-0.08%
2022/04/27	17	28.03	0	0.00	28.00	17	3,740	0.45%
2022/04/26	2	28.23	1	28.20	28.25	1	3,831	0.03%
2022/04/25	10	28.13	2	28.20	28.20	8	3,857	0.21%
2022/04/22	1	28.30	4	28.46	28.55	-3	3,853	-0.08%
2022/04/21	1.1	28.40	1	28.40	28.45	0.1	3,843	0.00%
2022/04/20	2	28.45	7.3	28.53	28.55	-5.3	3,846	-0.14%
2022/04/19	3	28.30	6	28.31	28.30	-3	3,828	-0.08%
2022/04/18	14.1	28.26	14	28.30	28.20	0.1	3,836	0.00%
2022/04/15	4.1	28.36	1	28.45	28.40	3.1	3,838	0.08%
2022/04/14	2	28.55	3	28.63	28.65	-1	3,841	-0.03%
2022/04/13	12.1	28.35	0.6	28.60	28.65	11.5	3,838	0.30%
2022/04/12	28.1	28.20	3	28.23	28.35	25.1	3,810	0.66%
2022/04/11	23	28.31	0	0.00	28.30	23	3,797	0.61%
2022/04/08	45.1	28.53	1	28.65	28.40	44	3,767	1.17%
2022/04/07	14	28.50	3	28.55	28.45	11	3,739	0.29%
2022/04/06	4	28.63	0	0.00	28.70	4	3,716	0.11%
2022/04/01	1	28.70	0	0.00	28.65	1	3,728	0.03%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/30	0	0.00	2	29.10	29.10	-2	3,725	-0.05%
2022/03/28	3.1	28.64	4	28.64	28.75	-0.9	3,699	-0.03%
2022/03/25	6	28.83	1	28.80	28.80	5	3,696	0.14%
2022/03/24	2	28.98	2	29.05	29.00	0	3,703	0.00%
2022/03/22	0	0.00	1	29.15	29.20	-1	3,850	-0.03%
2022/03/21	8	29.04	0	0.00	29.10	8	3,894	0.21%
2022/03/18	2	28.95	20	29.23	29.65	-18	3,911	-0.46%
2022/03/17	0	0.00	6	28.87	28.90	-6	3,868	-0.16%
2022/03/16	0	0.00	2	28.45	28.45	-2	3,859	-0.05%
2022/03/15	6	28.30	2	28.33	28.45	4	3,883	0.10%
2022/03/14	2	28.48	3	28.70	28.70	-1	3,899	-0.03%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	1.1	28.61	0	0.00	28.65	1.1	3,951	0.03%
2022/03/09	8	28.22	0	0.00	28.20	8	3,972	0.20%
2022/03/08	22	28.19	1	28.50	28.05	21	4,013	0.52%
2022/03/07	17	28.58	14	28.74	28.50	3	3,964	0.08%
2022/03/04	1	29.15	6	29.16	29.20	-5	4,107	-0.12%
2022/03/03	3	29.25	3	29.35	29.35	0	4,174	0.00%
2022/03/02	2	29.40	8	29.51	29.55	-6	4,289	-0.14%
2022/03/01	1	29.45	28	29.49	29.50	-27	4,511	-0.60%
2022/02/25	2	29.08	3	29.07	29.55	-1	4,548	-0.02%
2022/02/24	2	29.05	0	0.00	29.00	2	4,470	0.04%
2022/02/23	1	29.20	3	29.27	29.15	-2	4,498	-0.04%
2022/02/22	2	29.08	10	29.03	29.20	-8	4,574	-0.17%
2022/02/21	4	29.33	0	0.00	29.30	4	4,613	0.09%
2022/02/18	1	29.65	2.1	29.60	29.45	-1.1	4,726	-0.02%
2022/02/17	6	29.48	28	29.48	29.50	-22	4,710	-0.47%
2022/02/16	0	0.00	5	29.07	29.05	-5	4,603	-0.11%
2022/02/15	0.1	29.00	5	28.98	29.00	-4.9	4,604	-0.11%
2022/02/14	1	28.85	2	28.85	29.00	-1	4,605	-0.02%
2022/02/10	0	0.00	1	29.10	29.20	-1	4,715	-0.02%
2022/02/09	2.1	28.92	5	28.88	29.15	-2.9	4,741	-0.06%
2022/02/08	5.2	28.55	1	28.65	28.60	4.2	4,712	0.09%
2022/02/07	13	28.41	1	28.50	28.40	12	4,703	0.26%
2022/01/26	16.2	28.32	0	0.00	28.45	16.2	4,655	0.35%
2022/01/25	32.2	28.09	3	28.15	28.15	29.2	4,681	0.62%
2022/01/24	20.5	28.33	3	28.38	28.45	17.5	4,593	0.38%
2022/01/21	30	28.54	0	0.00	28.55	30	4,594	0.65%
2022/01/20	6	28.80	5	28.90	28.85	1	4,513	0.02%
2022/01/19	17.6	28.86	4	28.94	28.80	13.6	4,486	0.30%
2022/01/18	7	29.04	4	29.10	29.15	3	4,364	0.07%
2022/01/17	7.2	29.10	1	29.15	29.10	6.2	4,323	0.14%
2022/01/14	3	29.25	0.3	29.30	29.25	2.7	4,292	0.06%
2022/01/13	1	29.30	1	29.45	29.45	0	4,297	0.00%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/11	1.2	29.17	0	0.00	29.35	1.2	4,340	0.03%
2022/01/10	1.1	29.16	0	0.00	29.20	1.1	4,374	0.03%
2022/01/07	3	29.25	0	0.00	29.35	3	4,393	0.07%
2022/01/06	0	0.00	4	29.35	29.40	-4	4,408	-0.09%
2022/01/05	2	29.38	36	29.41	29.30	-34	4,417	-0.77%
2022/01/04	10	29.27	1	29.30	29.35	9	4,457	0.20%
2022/01/03	4	29.35	0	0.00	29.40	4	4,446	0.09%
2021/12/30	1	29.55	1	29.55	29.60	0	4,471	0.00%
2021/12/29	1	29.60	5	29.64	29.60	-4	4,509	-0.09%
2021/12/28	10	29.60	12	29.59	29.60	-2	4,531	-0.04%
2021/12/27	1	29.30	10	29.40	29.45	-9	4,559	-0.20%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	2.1	29.40	0	0.00	29.35	2.1	4,633	0.05%
2021/12/22	3	29.40	0	0.00	29.35	3	4,658	0.06%
2021/12/21	0	0.00	2	29.30	29.35	-2	4,661	-0.04%
2021/12/20	5	29.21	2	29.20	29.30	3	4,662	0.06%
2021/12/17	17	29.24	3	29.50	29.15	14	4,654	0.30%
2021/12/16	3	29.15	0	29.50	29.45	3	4,569	0.07%
2021/12/15	14.1	29.20	0	0.00	29.15	14.1	4,654	0.30%
2021/12/14	5	29.32	0	0.00	29.30	5	4,733	0.11%
2021/12/13	12	29.55	1	29.60	29.50	11	4,694	0.23%
2021/12/10	6	29.78	53	29.85	29.75	-47	4,656	-1.01%
2021/12/09	2	29.88	1	29.90	29.90	1	4,645	0.02%
2021/12/08	1	29.65	11	29.80	29.75	-10	4,602	-0.22%
2021/12/07	2	29.48	4	29.51	29.65	-2	4,572	-0.04%
2021/12/06	5	29.46	0	0.00	29.55	5	4,555	0.11%
2021/12/03	3	29.70	24	29.85	29.65	-21	4,539	-0.46%
2021/12/02	4	29.65	105	29.89	29.90	-101	4,519	-2.23%	大賣/鉅額交易
2021/12/01	4	29.80	3	29.62	29.90	1	4,464	0.02%
2021/11/30	9.1	29.85	7	30.08	29.65	2.1	4,428	0.05%
2021/11/29	19	29.54	28	29.43	29.50	-9	4,170	-0.22%
2021/11/26	19	30.24	12.2	30.33	30.05	6.8	4,078	0.17%
2021/11/25	31	30.55	154.3	30.47	30.60	-123.3	3,994	-3.09%	大賣/鉅額交易
2021/11/24	1	29.95	15.5	29.89	29.95	-14.5	3,739	-0.39%
2021/11/23	20	29.71	0	0.00	29.60	20	3,665	0.55%
2021/11/22	2	29.50	10	29.65	29.70	-8	3,635	-0.22%
2021/11/19	28	29.56	30	29.54	29.40	-2	3,579	-0.06%
2021/11/18	0	0.00	23	29.23	29.35	-23	3,531	-0.65%
2021/11/17	18	29.28	0	0.00	29.20	18	3,482	0.52%
2021/11/16	6	29.14	3	29.15	29.15	3	3,409	0.09%
2021/11/15	7	29.19	1	29.10	29.15	6	3,440	0.17%
2021/11/12	4	29.11	0	0.00	29.20	4	3,471	0.12%
2021/11/11	0	0.00	9.5	29.18	29.20	-9.5	3,512	-0.27%
2021/11/10	2	29.20	1	29.25	29.25	1	3,582	0.03%
2021/11/09	6.1	29.24	1	29.35	29.35	5.1	3,603	0.14%
2021/11/08	24	29.00	3	29.05	29.15	21	3,517	0.60%
2021/11/05	52.1	28.90	0	0.00	29.05	52.1	3,502	1.49%
2021/11/04	10	28.96	3	29.02	29.00	7	3,519	0.20%
2021/11/03	44	29.00	40	29.00	29.00	4	3,500	0.11%
2021/11/02	8	29.01	3	28.97	28.95	5	3,476	0.14%
2021/11/01	5	29.01	43	29.00	29.00	-38	3,435	-1.11%
2021/10/29	5	28.88	1	29.05	29.05	4	3,419	0.12%
2021/10/28	105	29.05	12	29.08	29.05	93	3,380	2.75%	大買/
2021/10/27	4	29.11	5	29.12	29.10	-1	3,384	-0.03%
2021/10/26	3	29.27	2	29.25	29.25	1	3,395	0.03%
2021/10/25	2	29.25	0	0.00	29.25	2	3,393	0.06%
2021/10/22	2	29.25	1	29.25	29.30	1	3,456	0.03%
2021/10/21	1	29.35	3	29.40	29.35	-2	3,498	-0.06%
2021/10/20	3.1	29.40	11	29.40	29.35	-7.9	3,562	-0.22%
2021/10/19	23	29.42	6	29.46	29.35	17	3,699	0.46%
2021/10/18	11	29.48	6	29.51	29.30	5	3,686	0.14%
2021/10/15	3	29.08	9	29.31	29.35	-6	3,676	-0.16%
2021/10/14	11	28.94	3	29.00	28.85	8	3,685	0.22%
2021/10/13	36.5	29.03	5	28.88	28.85	31.5	3,701	0.85%
2021/10/12	25	28.89	1	28.80	28.85	24	3,718	0.65%
2021/10/08	2	29.10	0	0.00	29.10	2	3,685	0.05%
2021/10/07	1	29.25	10	29.20	29.15	-9	3,704	-0.24%
2021/10/06	18	28.97	1	28.90	28.85	17	3,682	0.46%
2021/10/05	5	28.90	0	0.00	29.00	5	3,641	0.14%
2021/10/04	118.4	29.21	2	29.03	29.00	116.4	3,646	3.19%	大買/鉅額交易
2021/10/01	73	29.16	0	0.00	29.20	73	3,611	2.02%
2021/09/30	4	29.49	0	0.00	29.60	4	3,587	0.11%
2021/09/29	17.2	29.51	1	29.55	29.60	16.2	3,609	0.45%
2021/09/28	4	29.76	5	29.83	29.90	-1	3,602	-0.03%
2021/09/27	5	29.97	103.2	30.00	29.85	-98.2	3,621	-2.71%	大賣/
2021/09/24	4.2	29.90	5	29.94	29.95	-0.8	3,633	-0.02%
2021/09/23	4	29.56	2	29.60	29.85	2	3,657	0.05%
2021/09/22	116	29.02	43	29.24	29.35	73	3,673	1.99%	大買/
2021/09/17	51	29.20	81	29.90	29.20	-30	3,572	-0.84%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	9	29.97	30.00	-9	3,484	-0.26%
2021/09/14	0	0.00	55	29.86	29.90	-55	3,537	-1.55%
2021/09/13	2	29.60	0	0.00	29.70	2	3,596	0.06%
2021/09/10	0.1	29.55	1	29.60	29.75	-0.9	3,691	-0.02%
2021/09/09	0	0.00	7	29.48	29.40	-7	3,982	-0.18%
2021/09/08	3	29.60	3	29.55	29.65	0	4,007	0.00%
2021/09/06	3	29.92	5	29.94	29.90	-2	4,020	-0.05%
2021/09/03	0	0.00	8	30.01	30.05	-8	4,038	-0.20%
2021/09/02	3	30.00	5.5	29.98	29.85	-2.5	4,057	-0.06%
2021/09/01	2	30.10	3	30.15	30.15	-1	4,071	-0.02%
2021/08/31	6.1	29.88	7.1	29.96	30.20	-1.1	4,111	-0.03%
2021/08/30	6.1	29.79	2	29.90	30.00	4.1	4,102	0.10%
2021/08/27	8	29.81	57	29.89	29.90	-49	4,114	-1.19%
2021/08/26	5	29.74	2	29.73	29.90	3	4,147	0.07%
2021/08/25	1	29.90	24	29.81	30.00	-23	4,210	-0.55%
2021/08/24	3	29.65	14	29.73	29.80	-11	4,251	-0.26%
2021/08/23	0	0.00	1	29.35	29.40	-1	4,287	-0.02%
2021/08/20	12	28.81	3	28.87	28.80	9	4,336	0.21%
2021/08/19	75	28.86	2	28.90	29.05	73	4,446	1.64%
2021/08/18	19	28.88	0	0.00	29.30	19	4,412	0.43%
2021/08/17	10	29.04	1	29.00	29.10	9	4,386	0.21%
2021/08/16	30	29.10	7	29.20	29.10	23	4,374	0.53%
2021/08/13	3	29.90	6	29.94	30.00	-3	4,365	-0.07%
2021/08/12	2.3	29.91	3	29.97	29.90	-0.7	4,375	-0.02%
2021/08/11	11	29.95	9	29.96	29.95	2	4,420	0.05%
2021/08/10	7.2	30.01	2	30.20	29.95	5.2	4,522	0.11%
2021/08/09	3	29.97	11	30.14	30.10	-8	4,708	-0.17%
2021/08/06	2	30.28	0	0.00	30.25	2	4,778	0.04%
2021/08/05	3	30.25	1	30.30	30.45	2	4,968	0.04%
2021/08/04	2	30.40	1	30.30	30.35	1	5,269	0.02%
2021/07/30	0	0.00	1	30.05	30.35	-1	5,530	-0.02%
2021/07/29	3	30.03	14	30.23	30.40	-11	5,575	-0.20%
2021/07/28	8.4	29.85	1.2	29.85	29.90	7.2	5,600	0.13%
2021/07/27	2	30.13	4	30.21	30.15	-2	5,673	-0.04%
2021/07/26	21.3	30.75	89	30.64	30.55	-67.7	5,761	-1.17%
2021/07/23	3.2	30.43	42.3	30.59	30.90	-39.1	5,757	-0.68%
2021/07/22	5	30.05	3	30.00	30.10	2	5,656	0.04%
2021/07/21	11	29.92	17	29.81	29.85	-6	5,693	-0.11%
2021/07/20	12	29.96	8	30.05	29.95	4	5,753	0.07%
2021/07/19	16	30.01	14	30.10	30.15	2	5,792	0.03%
2021/07/16	11	30.00	8	29.97	29.90	3	5,893	0.05%
2021/07/15	0	0.00	1	29.80	29.85	-1	5,958	-0.02%
2021/07/14	14	29.66	0.3	29.75	29.70	13.7	6,122	0.22%
2021/07/13	1	29.75	5	29.77	29.80	-4	6,243	-0.06%
2021/07/12	4	29.78	1	29.85	29.70	3	6,279	0.05%
2021/07/09	42.2	29.73	3	29.65	29.85	39.2	6,341	0.62%
2021/07/08	8	29.86	14	29.88	29.95	-6	6,355	-0.09%
2021/07/07	16	29.88	10	29.90	29.90	6	6,382	0.09%
2021/07/06	5	29.96	52	30.08	29.95	-47	6,432	-0.73%
2021/07/05	3	29.85	5	29.91	29.95	-2	6,447	-0.03%
2021/07/02	8	29.78	2.5	29.78	29.80	5.6	6,506	0.09%
2021/07/01	5	29.85	10	29.80	29.90	-5	6,520	-0.08%
2021/06/30	12	29.91	4	29.91	29.90	8	6,573	0.12%
2021/06/29	5	29.75	0	0.00	30.00	5	6,648	0.08%
2021/06/28	7	29.84	1	30.05	30.05	6	6,745	0.09%
2021/06/25	7	29.92	5.1	30.05	30.05	1.9	6,797	0.03%
2021/06/24	1	29.95	3	29.92	29.95	-2	6,815	-0.03%
2021/06/23	2.3	29.81	7	29.98	30.00	-4.7	6,835	-0.07%
2021/06/22	15	29.86	55	29.85	29.70	-40	6,812	-0.59%
2021/06/21	15	29.51	4	29.40	29.45	11	6,801	0.16%
2021/06/18	87	29.06	0	0.00	29.00	87	6,780	1.28%
2021/06/17	8.2	29.27	0	0.00	29.40	8.2	6,589	0.12%
2021/06/16	5.2	29.66	2	29.75	29.55	3.2	6,722	0.05%
2021/06/15	4	29.80	33	29.86	29.75	-29	6,819	-0.43%
2021/06/11	3.3	29.75	12	29.69	29.65	-8.7	6,886	-0.13%
2021/06/10	14	29.40	5	29.40	29.40	9	6,918	0.13%
2021/06/09	44	29.24	5	29.25	29.35	39	6,951	0.56%
2021/06/08	4	29.16	3	29.28	29.15	1	6,975	0.01%
2021/06/07	23.1	29.31	19	29.40	29.20	4.1	6,996	0.06%
2021/06/04	1	30.00	10	29.92	30.00	-9	6,962	-0.13%
2021/06/03	8	30.03	2	30.15	30.15	6	7,030	0.09%
2021/06/02	4	29.99	14	30.10	30.20	-10	7,036	-0.14%
2021/06/01	8.7	29.70	9	29.79	29.95	-0.3	7,048	0.00%
2021/05/31	4	29.11	3	29.38	29.45	1	7,120	0.01%
2021/05/28	21	28.90	12	28.96	28.90	9	7,173	0.13%
2021/05/27	7.5	28.43	31	28.63	29.25	-23.5	7,192	-0.33%
2021/05/26	7.1	28.17	2.2	28.28	28.25	4.9	7,304	0.07%
2021/05/25	3.2	28.35	2	28.33	28.30	1.2	7,453	0.02%
2021/05/24	4	28.10	5	28.20	28.10	-1	7,517	-0.01%
2021/05/21	18.3	28.10	0	0.00	28.10	18.3	7,633	0.24%
2021/05/20	8.1	28.13	4	28.15	28.15	4.1	7,651	0.05%
2021/05/19	4.2	28.41	6	28.37	28.50	-1.8	7,659	-0.02%
2021/05/18	9	27.56	5	27.77	27.85	4	7,698	0.05%
2021/05/17	68.6	27.12	19	27.36	27.00	49.6	7,688	0.64%
2021/05/14	46	28.54	1	28.50	28.85	45	7,554	0.60%
2021/05/13	23.3	28.21	6	27.97	28.30	17.3	7,532	0.23%
2021/05/12	49	29.15	55.1	29.22	28.65	-6.1	7,417	-0.08%
2021/05/11	15	30.36	32	30.59	30.10	-17	7,151	-0.24%
2021/05/10	6	31.28	10.2	31.22	31.25	-4.2	7,034	-0.06%
2021/05/07	3	30.60	12	30.86	31.00	-9	7,155	-0.13%
2021/05/06	11	30.40	9	30.55	30.60	2	7,185	0.03%
2021/05/05	3.2	30.31	1.4	30.71	30.55	1.8	7,199	0.03%
2021/05/04	23	30.45	7.2	30.49	30.35	15.8	7,239	0.22%
2021/05/03	40.1	30.97	15	30.93	30.75	25.1	7,182	0.35%
2021/04/29	5.2	31.31	25	31.40	31.45	-19.8	7,163	-0.28%
2021/04/28	10	31.37	6	31.37	31.40	4	7,180	0.06%
2021/04/27	28	31.26	13	31.29	31.35	15	7,400	0.20%
2021/04/26	7	31.08	18.8	31.22	31.35	-11.8	7,451	-0.16%
2021/04/23	5	31.07	12	31.21	31.20	-7	7,490	-0.09%
2021/04/22	9	31.34	82	31.40	31.25	-73	7,521	-0.97%
2021/04/21	24	31.48	15	31.49	31.35	9	7,460	0.12%
2021/04/20	74	31.44	20	31.50	31.55	54	7,485	0.72%
2021/04/19	8.1	31.12	49.3	31.20	31.25	-41.2	7,449	-0.55%
2021/04/16	2	30.70	39	30.77	30.90	-37	7,421	-0.50%
2021/04/15	4.3	30.61	8	30.60	30.60	-3.7	7,513	-0.05%
2021/04/14	14	30.64	1	30.80	30.65	13	7,534	0.17%
2021/04/13	15	30.74	18	30.77	30.70	-3	7,633	-0.04%
2021/04/12	14	30.75	22	30.83	30.85	-8	7,651	-0.10%
2021/04/09	26	30.89	3.1	30.90	30.90	22.9	7,706	0.30%
2021/04/08	23	30.87	2	31.13	31.00	21	7,763	0.27%
2021/04/07	22	30.87	20	30.90	31.00	2	7,769	0.03%
2021/04/06	32.1	30.96	15	30.97	30.85	17.1	7,797	0.22%
2021/04/01	47	31.21	16	31.15	31.10	31	7,933	0.39%
2021/03/31	49.1	31.27	64	31.32	31.45	-14.9	7,876	-0.19%
2021/03/30	4	31.00	37	30.90	31.00	-33	7,810	-0.42%
2021/03/29	3	30.62	22	30.71	30.85	-19	7,880	-0.24%
2021/03/26	11	30.55	0	0.00	30.50	11	7,962	0.14%
2021/03/25	6	30.55	2	30.55	30.60	4	8,025	0.05%
2021/03/24	8	30.58	0	0.00	30.70	8	8,075	0.10%
2021/03/23	15	30.62	3	30.70	30.55	12	8,033	0.15%
2021/03/22	9	30.84	14	30.80	30.75	-5	8,075	-0.06%
2021/03/19	19.1	30.52	10	31.00	31.20	9.1	8,107	0.11%
2021/03/18	17	30.85	11	30.92	30.80	6	8,015	0.07%
2021/03/17	9	30.56	4	30.64	30.50	5	7,980	0.06%
2021/03/16	4	30.63	13	30.68	30.65	-9	8,002	-0.11%
2021/03/15	21.4	30.67	2	30.65	30.70	19.4	8,046	0.24%
2021/03/12	8	30.74	1	30.75	30.80	7	8,125	0.09%
2021/03/11	5	30.81	7.7	30.82	30.85	-2.7	8,197	-0.03%
2021/03/10	0	30.85	3	30.83	30.75	-3	8,288	-0.04%
2021/03/09	0.1	30.85	11	30.77	30.75	-11	8,363	-0.13%
2021/03/08	2	30.60	6	30.60	30.55	-4	8,385	-0.05%
2021/03/05	15.1	30.74	10	30.40	30.60	5.1	8,433	0.06%
2021/03/04	24	30.58	4	30.49	30.40	20	8,620	0.23%
2021/03/03	3	30.83	5.3	30.95	31.00	-2.3	8,552	-0.03%
2021/03/02	7	30.55	4	30.68	30.50	3	8,487	0.04%
2021/02/26	40	30.69	7	30.60	30.15	33	8,495	0.39%
2021/02/25	26	30.88	27	30.95	31.00	-1	8,286	-0.01%
2021/02/24	14	30.68	16	30.87	30.65	-2	8,213	-0.02%
2021/02/23	7	30.54	17	30.53	30.70	-10	8,214	-0.12%
2021/02/22	16	30.17	1	30.10	30.05	15	8,151	0.18%
2021/02/19	21.3	29.73	2	29.75	30.00	19.3	8,149	0.24%
2021/02/18	11	29.93	3	30.02	29.85	8	8,177	0.10%
2021/02/17	19	29.46	10	29.60	29.80	9	8,166	0.11%
2021/02/05	1	29.20	8	29.29	29.40	-7	8,095	-0.09%
2021/02/04	14	28.90	7	29.02	29.20	7	8,069	0.09%
2021/02/03	2	29.03	1	29.15	29.10	1	8,116	0.01%
2021/02/02	10	28.93	3	28.95	29.15	7	8,300	0.08%
2021/02/01	12	28.80	3	28.85	28.80	9	8,314	0.11%
2021/01/29	9	28.97	3.2	29.05	28.90	5.9	8,297	0.07%
2021/01/28	9	29.04	21	29.10	29.05	-12	8,163	-0.15%
2021/01/27	4	29.33	1.1	29.54	29.25	2.9	8,114	0.04%
2021/01/26	9	29.04	0.9	29.30	29.20	8.1	8,064	0.10%
2021/01/25	12	28.87	22	28.96	29.20	-10	7,998	-0.13%
2021/01/22	10.1	29.13	8	29.11	29.15	2.1	7,970	0.03%
2021/01/21	49	29.22	12	29.24	29.10	37	7,896	0.47%
2021/01/20	79	29.47	29	29.46	29.05	50	7,834	0.64%
2021/01/19	13	29.94	4	30.01	30.00	9	7,606	0.12%
2021/01/18	32	29.98	63	30.00	30.05	-31	7,515	-0.41%
2021/01/15	32	30.32	4	30.36	30.30	28	7,417	0.38%
2021/01/14	9	30.58	1.1	30.65	30.60	7.9	7,333	0.11%
2021/01/13	8	30.51	2.5	30.50	30.50	5.6	7,286	0.08%
2021/01/12	10.1	30.45	3	30.68	30.65	7.1	7,175	0.10%
2021/01/11	8	30.58	2	30.55	30.70	6	7,046	0.09%
2021/01/08	30	30.51	1	30.45	30.70	29	6,961	0.42%
2021/01/07	21	30.80	11	30.75	30.75	10	6,847	0.15%
2021/01/06	37	30.47	5	30.55	30.55	32	6,764	0.47%
2021/01/05	13	30.74	15	30.73	30.75	-2	6,625	-0.03%
2021/01/04	13	31.17	3	31.17	31.10	10	6,574	0.15%
2020/12/31	8.1	31.51	16	31.56	31.70	-7.9	6,471	-0.12%
2020/12/30	2	31.28	7	31.23	31.40	-5	6,357	-0.08%
2020/12/29	22	31.42	6	31.38	31.30	16	6,295	0.25%
2020/12/28	24	31.43	18	31.28	31.30	6	6,252	0.10%
2020/12/25	8	30.81	2	30.93	30.90	6	6,079	0.10%
2020/12/24	3	30.78	9	30.86	30.75	-6	6,060	-0.10%
2020/12/23	41	30.25	0	0.00	30.55	41	6,010	0.68%
2020/12/22	23	30.69	24	30.67	30.50	-1	5,905	-0.02%
2020/12/21	6	31.20	12	31.14	31.20	-6	5,914	-0.10%
2020/12/18	14	30.67	0	0.00	30.65	14	5,835	0.24%
2020/12/17	3	30.68	2	30.70	30.70	1	5,766	0.02%
2020/12/16	2	30.75	9	30.76	30.70	-7	5,759	-0.12%
2020/12/15	38	30.59	3	30.72	30.40	35	5,726	0.61%
2020/12/14	31	30.91	1	30.90	30.80	30	5,622	0.53%
2020/12/11	10	30.75	14.9	30.82	30.75	-4.9	5,561	-0.09%
2020/12/10	33.2	30.83	3.2	30.79	30.80	30	5,481	0.55%
2020/12/09	10	30.91	19	30.89	30.85	-9	5,395	-0.17%
2020/12/08	22	31.02	11	30.95	30.95	11	5,338	0.21%
2020/12/07	14	31.34	1	31.30	31.25	13	5,214	0.25%
2020/12/04	12	31.64	7	31.60	31.60	5	5,173	0.10%
2020/12/03	61	31.31	16	31.19	31.30	45	5,041	0.89%
2020/12/02	10.2	31.07	8	31.01	31.05	2.2	4,954	0.04%
2020/12/01	60	31.06	0	0.00	31.10	60	4,894	1.23%
2020/11/30	63	31.05	6	31.20	31.45	57	4,828	1.18%
2020/11/27	18	31.15	6	31.15	31.25	12	4,585	0.26%
2020/11/26	17	31.33	24	31.25	31.20	-7	4,538	-0.15%
2020/11/25	5.3	31.29	10	31.33	31.30	-4.7	4,576	-0.10%
2020/11/24	3	31.35	8	31.36	31.35	-5	4,495	-0.11%
2020/11/23	9	31.41	0	0.00	31.40	9	4,451	0.20%
2020/11/20	13	31.29	6	31.34	31.40	7	4,370	0.16%
2020/11/19	18	31.55	2	31.60	31.45	16	4,340	0.37%
2020/11/18	5	31.75	25	31.80	31.80	-20	4,278	-0.47%
2020/11/17	5	31.57	15	31.52	31.55	-10	4,224	-0.24%
2020/11/16	26	31.58	8	31.72	31.65	18	4,265	0.42%
2020/11/13	11	31.25	8	31.22	31.30	3	4,215	0.07%
2020/11/12	3	31.40	5	31.62	31.45	-2	4,230	-0.05%
2020/11/11	38	31.69	15	31.49	31.70	23	4,260	0.54%
2020/11/10	36	31.73	19	31.77	31.60	17	4,349	0.39%
2020/11/09	1	30.85	13.1	30.77	30.80	-12.1	4,129	-0.29%
2020/11/06	9	30.28	0	0.00	30.30	9	4,112	0.22%
2020/11/05	6	30.22	1	30.50	30.20	5	4,152	0.12%
2020/11/04	16	30.28	0	0.00	30.20	16	4,130	0.39%
2020/11/03	3	30.33	1	30.40	30.30	2	4,264	0.05%
2020/11/02	8	30.19	8	30.24	30.25	0	4,339	0.00%
2020/10/30	5	30.10	10	30.10	30.25	-5	4,412	-0.11%
2020/10/29	5	30.12	10	30.13	30.25	-5	4,404	-0.11%
2020/10/28	9	30.52	0	0.00	30.50	9	4,456	0.20%
2020/10/27	6	30.76	8	30.86	30.80	-2	4,523	-0.04%
2020/10/26	6	31.00	58	30.90	30.90	-52	4,566	-1.14%
2020/10/23	6	30.60	5	30.57	30.50	1	4,647	0.02%
2020/10/22	4	30.49	20	30.55	30.60	-16	4,706	-0.34%
2020/10/21	3	30.55	5	30.48	30.55	-2	4,761	-0.04%
2020/10/20	5	30.54	2	30.50	30.55	3	4,761	0.06%
2020/10/19	5	30.70	18	30.76	30.70	-13	4,760	-0.27%
2020/10/16	4	30.70	10	30.84	30.65	-6	4,774	-0.13%
2020/10/15	8	30.81	0	0.00	30.75	8	4,772	0.17%
2020/10/14	1	31.20	4	31.40	31.20	-3	4,758	-0.06%
2020/10/13	29	30.85	1	30.75	30.85	28	4,789	0.58%
2020/10/12	9	31.04	6	31.04	31.10	3	4,868	0.06%
2020/10/08	9	31.26	1	31.60	31.25	8	4,958	0.16%
2020/10/07	9	31.49	2	31.45	31.45	7	5,034	0.14%
2020/10/06	6	31.62	47	31.75	31.60	-41	5,148	-0.80%
2020/10/05	1	31.65	0	0.00	31.55	1	5,241	0.02%
2020/09/30	12	31.68	9	31.64	31.65	3	5,360	0.06%
2020/09/29	7	31.39	2	31.55	31.40	5	5,471	0.09%
2020/09/28	7	31.45	12	31.33	31.35	-5	5,586	-0.09%
2020/09/25	7	30.61	6	30.72	30.75	1	5,650	0.02%
2020/09/24	29	30.60	2	30.40	30.35	27	5,649	0.48%
2020/09/23	5.3	31.56	13.1	31.56	31.55	-7.9	5,589	-0.14%
2020/09/22	7	31.65	11	31.65	31.60	-4	5,664	-0.07%
2020/09/21	60	31.96	8	32.00	31.90	52	5,691	0.91%
2020/09/18	9	31.81	10	31.83	32.00	-1	5,704	-0.02%
2020/09/17	11	32.04	4	31.98	32.00	7	5,739	0.12%
2020/09/16	6	32.14	4	32.20	32.15	2	5,808	0.03%
2020/09/15	1.1	32.20	0	0.00	32.15	1.1	5,947	0.02%
2020/09/14	9	31.96	2	31.98	32.05	7	6,119	0.11%
2020/09/11	43	31.99	5	31.87	31.95	38	6,242	0.61%
2020/09/10	5	32.22	4	32.23	32.20	1	6,352	0.02%
2020/09/09	13	31.87	8	32.21	32.15	5	6,405	0.08%
2020/09/08	7	32.42	9	32.48	32.40	-2	6,434	-0.03%
2020/09/07	12	32.48	0	0.00	32.40	12	6,545	0.18%
2020/09/04	6	32.30	17	32.30	32.35	-11	6,672	-0.16%
2020/09/03	5	32.75	1	32.70	32.55	4	6,689	0.06%
2020/09/02	4	32.44	0	0.00	32.45	4	6,747	0.06%
2020/09/01	7	32.36	2	32.40	32.35	5	6,902	0.07%
2020/08/31	8	32.62	1	32.75	32.50	7	6,974	0.10%
2020/08/28	6	32.57	7	32.70	32.60	-1	6,963	-0.01%
2020/08/27	20	32.58	1	32.50	32.60	19	7,065	0.27%
2020/08/26	18	32.88	0	0.00	32.85	18	7,156	0.25%
2020/08/25	19	33.02	3	32.95	33.00	16	7,334	0.22%
2020/08/24	6	32.39	2	32.35	32.35	4	7,559	0.05%
2020/08/21	14	32.61	5	32.64	32.60	9	7,857	0.11%
2020/08/20	49	32.49	15	32.44	32.35	34	8,286	0.41%
2020/08/19	13	33.35	10	33.39	33.20	3	8,499	0.04%
2020/08/18	36	33.51	3	33.42	33.45	33	8,829	0.37%
2020/08/17	18	33.84	6	34.03	33.95	12	8,870	0.14%
2020/08/14	34	33.20	73	33.84	33.95	-39	9,002	-0.43%
2020/08/13	21	32.62	43	32.66	32.70	-22	8,977	-0.25%
2020/08/12	12	32.28	1	32.30	32.25	11	9,114	0.12%
2020/08/11	11	32.29	0	0.00	32.20	11	9,109	0.12%
2020/08/10	15	32.45	6	32.42	32.60	9	9,056	0.10%
2020/08/07	33	32.68	6	32.59	32.45	27	9,038	0.30%
2020/08/06	66	33.00	3	33.27	33.00	63	8,906	0.71%
2020/08/05	23	33.46	3	33.65	33.30	20	8,831	0.23%
2020/08/04	4	33.36	15	33.11	33.30	-11	8,797	-0.13%
2020/08/03	23.5	33.08	19	32.97	32.95	4.5	8,789	0.05%
2020/07/31	25	33.52	20	33.51	33.30	5	8,736	0.06%
2020/07/30	32	33.39	2	33.35	33.35	30	8,663	0.35%
2020/07/29	74	33.91	34	33.94	33.55	40	8,611	0.46%
2020/07/28	41	33.63	16	33.58	33.80	25	8,578	0.29%
2020/07/27	16.5	34.12	9	34.12	34.05	7.5	8,606	0.09%
2020/07/24	6	34.62	1	34.55	34.60	5	8,637	0.06%
2020/07/23	8	34.69	2	34.70	34.80	6	8,675	0.07%
2020/07/22	4.5	34.88	9	34.85	34.80	-4.5	8,716	-0.05%
2020/07/21	2	34.98	0	0.00	34.95	2	8,690	0.02%
2020/07/20	10	34.71	2	34.68	34.90	8	8,684	0.09%
2020/07/17	9	34.99	5	35.04	35.00	4	8,719	0.05%
2020/07/16	31	35.00	0	0.00	34.80	31	8,743	0.35%
2020/07/15	52	35.30	8	35.39	35.25	44	8,686	0.51%
2020/07/14	45	34.81	15	34.81	34.70	30	8,641	0.35%
2020/07/13	14	35.18	11	35.18	35.20	3	8,580	0.03%
2020/07/10	40	35.61	6	35.50	35.40	34	8,536	0.40%
2020/07/09	38	36.14	8	36.13	36.05	30	8,495	0.35%
2020/07/08	27	36.41	22	36.42	36.55	5	8,401	0.06%
2020/07/07	24.1	37.02	25.2	37.09	37.15	-1.2	8,331	-0.01%
2020/07/06	25	37.14	37	37.12	37.15	-12	8,400	-0.14%
2020/07/03	20	36.96	64.5	36.98	37.05	-44.5	8,455	-0.53%
2020/07/02	11	36.78	9	36.75	36.75	2	8,519	0.02%
2020/07/01	34	36.65	8	36.61	36.50	26	8,500	0.31%
2020/06/30	7	36.59	1	36.50	36.50	6	8,447	0.07%
2020/06/29	18	36.63	1	36.50	36.50	17	8,476	0.20%
2020/06/24	24.1	36.92	10	36.98	36.85	14.1	8,512	0.17%
2020/06/23	48	36.51	5	36.56	36.55	43	8,468	0.51%
2020/06/22	117	36.40	3	36.50	36.15	114	8,436	1.35%	大買/鉅額交易
2020/06/19	21	36.96	6	36.89	36.50	15	8,394	0.18%
2020/06/18	20	36.87	29	36.84	36.80	-9	8,374	-0.11%
2020/06/17	27	37.12	6	37.28	37.20	21	8,354	0.25%
2020/06/16	5	37.31	14	37.48	37.55	-9	8,408	-0.11%
2020/06/15	19	37.17	92	37.20	37.05	-73	8,556	-0.85%
2020/06/12	16	37.34	52	37.41	37.50	-36	8,674	-0.41%
2020/06/11	28	38.10	30	38.20	38.00	-2	8,813	-0.02%
2020/06/10	50	38.58	10	38.54	38.50	40	8,780	0.46%
2020/06/09	30.6	38.47	7	38.46	38.50	23.6	9,065	0.26%
2020/06/08	20	38.67	35	38.74	38.75	-15	9,199	-0.16%
2020/06/05	12	38.60	54	38.32	38.65	-42	9,102	-0.46%
2020/06/04	37	38.33	27	38.33	38.40	10	9,142	0.11%
2020/06/03	22	38.49	15	38.31	38.40	7	9,192	0.08%
2020/06/02	17.2	38.14	6	38.34	38.15	11.2	9,169	0.12%
2020/06/01	63	38.44	37	38.33	38.30	26	9,129	0.28%
2020/05/29	47.1	38.07	34	37.84	37.70	13.1	9,010	0.14%
2020/05/28	85.1	38.83	63	39.07	38.45	22.1	8,816	0.25%
2020/05/27	77	39.41	64	39.29	39.30	13	8,620	0.15%
2020/05/26	92.3	38.06	90.3	38.13	38.25	2	8,258	0.02%
2020/05/25	24	36.77	27	36.89	37.30	-3	8,000	-0.04%
2020/05/22	26.3	35.61	11	35.73	35.45	15.3	7,693	0.20%
2020/05/21	60.3	35.64	22	35.87	36.10	38.3	7,691	0.50%
2020/05/20	10	35.02	56	35.09	35.10	-46	7,521	-0.61%
2020/05/19	12	34.56	14	34.63	34.55	-2	7,388	-0.03%
2020/05/18	2	33.45	5	33.76	33.80	-3	7,228	-0.04%
2020/05/15	3	33.57	3	33.58	33.50	0	7,222	0.00%
2020/05/14	2	33.63	3	33.67	33.60	-1	7,235	-0.01%
2020/05/13	2.6	33.58	2	33.83	33.90	0.6	7,230	0.01%
2020/05/12	13	33.50	4	33.48	33.40	9	7,238	0.12%
2020/05/11	10	33.98	7.5	33.97	33.85	2.5	7,256	0.03%
2020/05/08	3	33.52	14	33.49	33.50	-11	7,211	-0.15%
2020/05/07	3	33.42	1	33.45	33.45	2	7,261	0.03%
2020/05/06	4	33.36	2	33.45	33.40	2	7,249	0.03%
2020/05/05	16.5	33.45	32	33.35	33.35	-15.5	7,266	-0.21%
2020/05/04	29	33.42	12	33.39	33.45	17	7,260	0.23%
2020/04/30	34.2	34.21	18	34.29	34.10	16.2	7,241	0.22%
2020/04/29	13	33.72	15	33.93	34.00	-2	7,203	-0.03%
2020/04/28	81	32.90	10	32.88	33.05	71	7,169	0.99%
2020/04/27	12	32.29	19	32.25	32.25	-7	7,344	-0.10%
2020/04/24	7	31.56	0	0.00	31.50	7	7,326	0.10%
2020/04/23	1	31.75	1	31.75	31.75	0	7,357	0.00%
2020/04/22	8	31.29	6	31.52	31.60	2	7,357	0.03%
2020/04/21	17	31.73	4	31.56	31.50	13	7,353	0.18%
2020/04/20	5	32.12	5	32.27	32.35	0	7,329	0.00%
2020/04/17	6	32.54	10	32.37	32.25	-4	7,385	-0.05%
2020/04/16	11	32.10	4	32.15	32.15	7	7,387	0.09%
2020/04/15	49	32.49	17	32.36	32.45	32	7,373	0.43%
2020/04/14	10	31.76	4	31.73	31.85	6	7,344	0.08%
2020/04/13	6	31.27	9	31.19	31.05	-3	7,312	-0.04%
2020/04/10	12.1	31.42	7	31.49	31.65	5.1	7,340	0.07%
2020/04/09	23	31.36	22.1	31.44	31.65	0.9	7,379	0.01%
2020/04/08	23	29.73	8	29.55	30.00	15	7,202	0.21%
2020/04/07	1.1	29.00	6	29.07	28.85	-4.9	7,087	-0.07%
2020/04/06	2	28.25	0	0.00	28.40	2	7,010	0.03%
2020/04/01	8	28.49	0	0.00	28.35	8	7,012	0.11%
2020/03/31	7.3	28.93	4	29.04	28.75	3.3	7,040	0.05%
2020/03/30	8	28.38	5	28.66	28.70	3	7,059	0.04%
2020/03/27	5.6	29.48	35.2	29.63	29.45	-29.6	7,307	-0.41%
2020/03/26	12	29.47	6	29.58	29.40	6	7,663	0.08%
2020/03/25	15	29.54	2	29.45	29.55	13	7,874	0.17%
2020/03/24	5	28.96	9	28.93	28.90	-4	7,785	-0.05%
2020/03/23	7	27.29	8	27.98	27.80	-1	7,672	-0.01%
2020/03/20	34	27.76	13	27.78	27.55	21	7,571	0.28%
2020/03/19	21.5	26.29	41	26.64	27.05	-19.5	7,399	-0.26%
2020/03/18	8	28.01	15	27.63	27.80	-7	7,203	-0.10%
2020/03/17	11.5	28.58	5	28.63	28.40	6.5	7,053	0.09%
2020/03/16	4.1	29.67	7	29.81	29.60	-2.9	6,780	-0.04%
2020/03/13	52	29.12	15.6	29.15	29.70	36.4	6,662	0.55%
2020/03/12	15	31.27	15	31.22	31.10	0	6,318	0.00%
2020/03/11	11	32.64	4	32.63	32.40	7	6,086	0.12%
2020/03/10	1	32.40	6	32.37	32.65	-5	5,987	-0.08%
2020/03/09	26	33.13	10	33.14	33.00	16	5,850	0.27%
2020/03/06	19	33.85	0	0.00	33.70	19	5,719	0.33%
2020/03/05	16	34.20	8	34.22	34.35	8	5,609	0.14%
2020/03/04	1	33.65	2	33.90	34.25	-1	5,566	-0.02%
2020/03/03	30	33.77	44	33.72	33.65	-14	5,480	-0.26%
2020/03/02	33	33.75	8	33.79	33.70	25	5,379	0.46%
2020/02/27	9	34.43	11	34.53	34.50	-2	5,370	-0.04%
2020/02/26	12.1	34.63	2	34.68	34.55	10.1	5,273	0.19%
2020/02/25	2	34.75	2	34.80	35.00	0	5,194	0.00%
2020/02/24	13	34.97	1	35.06	35.10	12	5,187	0.23%
2020/02/21	8.1	35.47	60	35.52	35.50	-51.9	5,102	-1.02%
2020/02/20	9	35.68	2	35.65	35.55	7	5,059	0.14%
2020/02/19	0	0.00	3	35.92	36.05	-3	5,028	-0.06%
2020/02/18	3	35.42	2	35.50	35.65	1	5,034	0.02%
2020/02/17	8	35.64	1	35.55	35.60	7	5,032	0.14%
2020/02/14	10	35.92	0	0.00	35.90	10	5,101	0.20%
2020/02/13	4	36.00	7	36.00	36.00	-3	5,108	-0.06%
2020/02/12	3.3	35.98	19	35.95	36.00	-15.7	5,116	-0.31%
2020/02/11	4	35.90	2	35.85	35.90	2	5,100	0.04%
2020/02/10	7.1	35.85	12	35.93	35.80	-4.9	5,115	-0.10%
2020/02/07	13	36.20	1	36.25	36.15	12	5,051	0.24%
2020/02/06	7	36.49	10	36.55	36.55	-3	5,057	-0.06%
2020/02/05	15	36.17	15	36.15	36.05	0	5,043	0.00%
2020/02/04	6	36.08	4	35.89	36.20	2	5,041	0.04%
2020/02/03	26	35.50	24.4	35.43	35.55	1.6	5,036	0.03%
2020/01/31	13	36.24	5	36.33	36.15	8	4,993	0.16%
2020/01/30	51	36.64	27	36.59	36.05	24	4,953	0.48%
2020/01/20	13	39.01	3	39.03	38.95	10	4,730	0.21%
2020/01/17	22	38.86	21	38.85	39.00	1	4,737	0.02%
2020/01/16	11	38.80	4	38.79	38.80	7	4,719	0.15%
2020/01/15	12.3	38.70	8	38.61	38.55	4.3	4,738	0.09%
2020/01/14	18	38.93	4	39.01	38.80	14	4,733	0.30%
2020/01/13	5	38.82	22	38.79	38.80	-17	4,708	-0.36%
2020/01/10	3	38.57	37	38.51	38.25	-34	4,654	-0.73%
2020/01/09	0	0.00	4	38.15	38.15	-4	4,598	-0.09%
2020/01/08	10	37.66	32	37.61	37.50	-22	4,609	-0.48%
2020/01/07	11	37.98	0.4	38.00	37.90	10.6	4,575	0.23%
2020/01/06	17	38.12	9	37.94	37.90	8	4,573	0.17%
2020/01/03	22	38.95	16	38.72	38.85	6	4,539	0.13%
2020/01/02	14	38.26	11	38.20	38.25	3	4,493	0.07%
2019/12/31	4	38.41	5	38.39	38.40	-1	4,541	-0.02%
2019/12/30	7	38.50	7	38.57	38.60	0	4,768	0.00%
2019/12/27	21	38.55	10	38.53	38.60	11	4,795	0.23%
2019/12/26	26	38.65	15	38.69	38.45	11	4,798	0.23%
2019/12/25	45	39.36	33.1	38.92	38.80	11.9	4,861	0.25%
2019/12/24	52	39.93	154	39.83	39.20	-102	4,788	-2.13%	大賣/鉅額交易
2019/12/23	73	38.86	84	39.11	39.70	-11	4,536	-0.24%
2019/12/20	28.4	37.68	45	37.52	38.15	-16.6	4,277	-0.39%
2019/12/19	3	36.28	2	36.28	36.30	1	4,074	0.02%
2019/12/18	25	36.32	0	0.00	36.30	25	4,092	0.61%
2019/12/17	10.5	36.06	2	36.20	36.35	8.5	4,115	0.21%
2019/12/16	22	36.03	5	36.20	36.20	17	4,148	0.41%
2019/12/13	28	36.28	3	36.27	36.10	25	4,156	0.60%
2019/12/12	2	35.93	7	36.27	36.30	-5	4,172	-0.12%
2019/12/11	1	35.70	1	35.65	35.90	0	4,161	0.00%
2019/12/10	11	35.55	0	0.00	35.65	11	4,270	0.26%
2019/12/09	8	35.74	0	0.00	35.70	8	4,603	0.17%
2019/12/06	1	35.85	0	0.00	35.85	1	4,796	0.02%
2019/12/05	4	35.89	2	35.85	35.85	2	4,924	0.04%
2019/12/04	2	35.75	6	35.70	35.95	-4	4,995	-0.08%
2019/12/03	6	35.83	0	0.00	35.75	6	5,091	0.12%
2019/12/02	0	0.00	4	36.00	36.10	-4	5,136	-0.08%
2019/11/29	8	35.93	2	35.98	35.95	6	5,162	0.12%
2019/11/28	0	0.00	5	36.22	36.20	-5	5,161	-0.10%
2019/11/27	0	0.00	1	36.05	36.15	-1	5,314	-0.02%
2019/11/26	4	36.24	4	36.31	36.05	0	5,395	0.00%
2019/11/25	1	36.30	5	36.40	36.35	-4	5,389	-0.07%
2019/11/22	0	0.00	21	36.32	36.45	-21	5,478	-0.38%
2019/11/21	1	35.85	9	36.41	36.40	-8	5,538	-0.14%
2019/11/20	0	0.00	4	36.05	36.20	-4	5,676	-0.07%
2019/11/19	5	35.79	3	35.92	36.00	2	5,839	0.03%
2019/11/18	1	35.75	10	35.82	36.05	-9	5,999	-0.15%
2019/11/15	35	35.70	0	0.00	35.70	35	6,093	0.57%
2019/11/14	0	0.00	6.8	35.43	35.30	-6.8	6,216	-0.11%
2019/11/13	28	35.43	0	0.00	35.20	28	6,446	0.43%
2019/11/12	1	36.00	6	36.23	36.40	-5	6,715	-0.07%
2019/11/11	5	36.28	0	0.00	36.30	5	6,819	0.07%
2019/11/08	17	36.40	18	36.48	36.50	-1	6,906	-0.01%
2019/11/07	2	36.38	3	36.40	36.40	-1	6,949	-0.01%
2019/11/06	11.4	36.35	8	36.34	36.30	3.4	6,964	0.05%
2019/11/05	2	36.13	3	36.35	36.35	-1	6,996	-0.01%
2019/11/04	2	36.03	13	36.14	36.20	-11	7,061	-0.16%
2019/11/01	0	0.00	14	36.14	36.00	-14	7,134	-0.20%
2019/10/31	3	36.03	16	35.91	36.05	-13	7,206	-0.18%
2019/10/30	2	35.60	5	35.78	35.95	-3	7,225	-0.04%
2019/10/29	4	35.70	17	35.67	35.85	-13	7,215	-0.18%
2019/10/28	10	35.93	6	35.91	35.85	4	7,216	0.06%
2019/10/25	22	35.84	9	35.83	35.85	13	7,287	0.18%
2019/10/24	8.6	35.54	5	35.56	35.65	3.6	7,336	0.05%
2019/10/23	4	35.41	2	35.55	35.25	2	7,447	0.03%
2019/10/22	41	35.67	4	35.68	35.70	37	7,517	0.49%
2019/10/21	0	0.00	6	35.32	35.35	-6	7,622	-0.08%
2019/10/18	4	35.29	2	35.10	35.00	2	7,716	0.03%
2019/10/17	5	35.65	6	35.58	35.45	-1	7,715	-0.01%
2019/10/16	1	35.35	1	35.35	35.65	0	7,727	0.00%
2019/10/15	0	0.00	3	35.22	35.25	-3	7,743	-0.04%
2019/10/14	0.3	35.15	11	34.95	35.05	-10.7	7,774	-0.14%
2019/10/09	4	34.53	60	34.38	34.70	-56	7,766	-0.72%
2019/10/08	13.3	34.75	8	34.88	34.60	5.3	7,801	0.07%
2019/10/07	22.3	35.24	0	0.00	35.05	22.3	7,855	0.28%
2019/10/04	59	35.41	26	35.69	35.55	33	7,834	0.42%
2019/10/03	10.1	34.09	3	34.07	34.15	7.1	7,590	0.09%
2019/10/02	7.5	34.48	8.5	34.52	34.40	-1	7,546	-0.01%
2019/10/01	14	35.05	4	35.10	35.00	10	7,485	0.13%
2019/09/27	2	35.30	3	35.57	35.30	-1	7,363	-0.01%
2019/09/26	14	35.51	3	35.52	35.35	11	7,460	0.15%
2019/09/25	22	35.44	30	35.44	35.45	-8	7,696	-0.10%
2019/09/24	6.1	36.03	5	36.03	36.05	1.1	7,775	0.01%
2019/09/23	1	36.35	3	36.70	36.40	-2	7,764	-0.03%
2019/09/20	3	36.57	6	36.68	36.60	-3	7,799	-0.04%
2019/09/19	2	36.43	1.2	36.63	36.75	0.8	7,760	0.01%
2019/09/18	5.3	36.79	6	36.79	36.60	-0.7	7,738	-0.01%
2019/09/17	3	36.78	3	36.72	36.85	0	7,752	0.00%
2019/09/16	10	36.77	10	36.78	36.75	0	7,835	0.00%
2019/09/12	23	36.76	15	36.93	36.60	8	7,895	0.10%
2019/09/11	57.3	35.99	122	35.80	36.30	-64.7	7,899	-0.82%	大賣/
2019/09/10	26.5	36.97	126	36.96	36.90	-99.5	7,699	-1.29%	大賣/
2019/09/09	9.1	37.85	2	38.00	37.90	7.1	7,622	0.09%
2019/09/06	4	38.01	6	38.24	38.35	-2	7,669	-0.03%
2019/09/05	2	38.13	6	38.05	38.15	-4	7,760	-0.05%
2019/09/04	0	0.00	4	37.95	37.90	-4	7,908	-0.05%
2019/09/03	14	37.86	6	37.85	37.80	8	7,987	0.10%
2019/09/02	15	38.08	1	37.90	37.95	14	8,115	0.17%
2019/08/30	8	37.96	5	38.02	37.90	3	8,344	0.04%
2019/08/29	1	37.55	34	37.10	37.85	-33	8,426	-0.39%
2019/08/28	27	37.61	8	37.43	37.45	19	8,481	0.22%
2019/08/27	14.1	36.74	8	36.70	36.95	6.1	8,774	0.07%
2019/08/26	18	36.86	5	36.89	36.75	13	8,853	0.15%
2019/08/23	12.1	36.85	5	36.99	37.25	7.1	9,013	0.08%
2019/08/22	10	37.36	26	37.39	37.00	-16	9,038	-0.18%
2019/08/21	19	37.77	3.1	37.77	37.65	15.9	9,293	0.17%
2019/08/20	2	38.20	10	38.12	38.30	-8	9,196	-0.09%
2019/08/19	27.1	38.20	7	38.15	38.30	20.1	9,228	0.22%
2019/08/16	16.1	38.63	19	38.77	38.40	-2.9	9,282	-0.03%
2019/08/15	128	38.55	109	38.12	38.00	19	9,293	0.20%	大買/大賣/
2019/08/14	4	40.13	12	40.14	40.10	-8	9,113	-0.09%
2019/08/13	59	40.01	80	40.10	40.10	-21	9,178	-0.23%
2019/08/12	14	41.25	12	41.25	41.00	2	9,170	0.02%
2019/08/08	2	41.10	3	41.40	41.35	-1	9,302	-0.01%
2019/08/07	8	41.14	19	41.13	41.10	-11	9,683	-0.11%
2019/08/06	21	40.79	2	41.00	40.80	19	9,911	0.19%
2019/08/05	2	40.40	8	40.63	41.25	-6	10,153	-0.06%
2019/08/02	22	40.80	4	40.91	41.00	18	10,138	0.18%
2019/08/01	7	41.21	26	41.07	41.50	-19	10,186	-0.19%
2019/07/31	3.1	41.59	0	0.00	41.60	3.1	10,173	0.03%
2019/07/30	8	41.70	1	41.80	41.75	7	10,202	0.07%
2019/07/29	14	41.77	9	41.80	41.65	5	10,205	0.05%
2019/07/26	11	41.51	6	41.56	41.45	5	10,132	0.05%
2019/07/25	50	41.96	7	42.09	41.85	43	10,062	0.43%
2019/07/24	32	42.35	1	42.60	42.15	31	9,995	0.31%
2019/07/23	23	43.11	5	43.09	43.45	18	9,924	0.18%
2019/07/22	53	43.36	6	43.59	43.15	47	9,817	0.48%
2019/07/19	10.1	43.83	0	0.00	43.80	10.1	9,764	0.10%
2019/07/18	3	43.70	0	0.00	43.70	3	9,798	0.03%
2019/07/17	14	43.31	0	0.00	43.35	14	9,890	0.14%
2019/07/16	9	43.63	3	43.90	43.50	6	10,004	0.06%
2019/07/15	9	43.59	22	43.52	43.85	-13	10,165	-0.13%
2019/07/12	15	43.66	9	43.73	43.70	6	10,270	0.06%
2019/07/11	13	44.00	17	44.11	44.00	-4	10,293	-0.04%
2019/07/10	4	44.83	8	44.71	44.75	-4	10,253	-0.04%
2019/07/09	2	44.15	4	44.09	44.10	-2	10,236	-0.02%
2019/07/08	10	44.21	14	44.25	44.25	-4	10,295	-0.04%
2019/07/05	9	44.12	4	43.99	44.20	5	10,380	0.05%
2019/07/04	13	44.35	1	44.25	44.20	12	10,453	0.11%
2019/07/03	10	44.30	21	44.30	44.15	-11	10,472	-0.11%
2019/07/02	22	43.80	157	43.53	43.65	-135	10,439	-1.29%	大賣/鉅額交易
2019/07/01	28	44.79	17	44.85	44.75	11	10,168	0.11%
2019/06/28	17	45.86	3	45.68	45.70	14	10,042	0.14%
2019/06/27	3.4	46.21	32	46.26	46.20	-28.6	10,077	-0.28%
2019/06/26	6.5	45.99	1	46.00	45.95	5.5	10,104	0.05%
2019/06/25	35	46.21	0	0.00	46.25	35	10,148	0.34%
2019/06/24	9	46.19	7	46.16	46.25	2	10,138	0.02%
2019/06/21	8.1	45.90	2.5	46.02	46.00	5.6	10,142	0.06%
2019/06/20	36	46.13	6	46.20	45.80	30	10,080	0.30%
2019/06/19	4	46.28	10	46.19	46.35	-6	10,084	-0.06%
2019/06/18	1	45.40	17	45.76	46.00	-16	10,240	-0.16%
2019/06/17	13	45.66	0	0.00	45.40	13	10,337	0.13%
2019/06/14	46	46.18	32	46.67	45.85	14	10,304	0.14%
2019/06/13	20	45.86	15	45.98	46.05	5	10,226	0.05%
2019/06/12	100.2	45.82	103	45.58	45.25	-2.8	10,239	-0.03%	大賣/
2019/06/11	52	46.49	66	46.62	46.60	-14	10,093	-0.14%
2019/06/10	38.1	46.55	19	46.66	46.95	19.1	9,991	0.19%
2019/06/06	41	46.31	18	46.08	46.65	23	9,936	0.23%
2019/06/05	92	45.38	88	44.82	46.15	4	9,787	0.04%
2019/06/04	61	44.85	53	44.83	44.85	8	9,755	0.08%
2019/06/03	88	45.07	73	45.06	45.35	15	9,809	0.15%
2019/05/31	10	43.02	31	43.23	43.50	-21	9,778	-0.21%
2019/05/30	39	42.94	85	42.63	43.10	-46	9,951	-0.46%
2019/05/29	10	41.70	9	41.69	42.00	1	9,912	0.01%
2019/05/28	125	41.47	80	41.31	41.00	45	10,025	0.45%	大買/
2019/05/27	9	43.05	8.4	43.16	43.05	0.6	9,964	0.01%
2019/05/24	19	42.89	7	42.78	42.95	12	9,945	0.12%
2019/05/23	26	42.72	36.2	42.52	42.70	-10.2	9,844	-0.10%
2019/05/22	151	42.68	8	42.73	42.70	143	9,671	1.48%	大買/鉅額交易
2019/05/21	13	41.38	8	41.30	41.70	5	9,494	0.05%
2019/05/20	28	41.19	9	41.33	40.55	19	9,346	0.20%
2019/05/17	14	40.71	2	40.15	40.15	12	9,186	0.13%
2019/05/16	21	41.11	46	40.74	40.45	-25	9,115	-0.27%
2019/05/15	42	40.54	54	40.71	41.25	-12	9,035	-0.13%
2019/05/14	5	39.38	7	39.24	39.20	-2	8,733	-0.02%
2019/05/13	74	38.47	81	38.41	38.95	-7	8,592	-0.08%
2019/05/10	12	36.70	0	0.00	36.60	12	8,370	0.14%
2019/05/09	6	37.01	21	36.74	36.55	-15	8,403	-0.18%
2019/05/08	8	37.29	1	37.30	37.35	7	8,323	0.08%
2019/05/07	9	37.44	6	37.40	37.35	3	8,319	0.04%
2019/05/06	2	37.43	1	37.70	37.40	1	8,304	0.01%
2019/05/03	6	37.43	0	0.00	37.50	6	8,291	0.07%
2019/05/02	15	37.40	5	37.44	37.40	10	8,298	0.12%
2019/04/30	4	37.54	0	0.00	37.60	4	8,309	0.05%
2019/04/29	8.1	37.45	3	37.65	37.55	5.1	8,304	0.06%
2019/04/26	4	37.38	1	37.35	37.50	3	8,352	0.04%
2019/04/25	2	37.40	5	37.54	37.50	-3	8,360	-0.04%
2019/04/24	4	37.19	3	37.37	37.50	1	8,339	0.01%
2019/04/23	6	37.24	11	37.31	37.25	-5	8,386	-0.06%
2019/04/22	86	37.76	25	37.72	37.55	61	8,312	0.73%
2019/04/19	36	36.99	34	36.94	37.00	2	8,162	0.02%
2019/04/18	3	35.97	14	35.84	36.00	-11	7,989	-0.14%
2019/04/16	3	35.37	4	35.51	35.60	-1	7,872	-0.01%
2019/04/15	2	35.10	1	35.20	35.15	1	7,838	0.01%
2019/04/12	2	35.00	1	35.00	35.10	1	7,876	0.01%
2019/04/11	16	35.33	3	35.20	35.10	13	7,864	0.17%
2019/04/10	52	35.56	2	35.55	35.60	50	7,800	0.64%
2019/04/09	14	35.59	0	0.00	35.70	14	7,859	0.18%
2019/04/08	16	35.53	3	35.65	35.70	13	7,903	0.16%
2019/04/03	6	35.55	1	35.55	35.45	5	7,876	0.06%
2019/04/02	4	35.29	1	35.65	35.85	3	7,927	0.04%
2019/04/01	13	35.60	0	0.00	35.45	13	7,849	0.17%
2019/03/29	2	35.90	1	35.90	36.00	1	7,748	0.01%
2019/03/28	6	35.12	3	35.42	35.60	3	7,759	0.04%
2019/03/27	5	35.18	11	35.20	35.20	-6	7,763	-0.08%
2019/03/26	11	35.15	1	35.15	35.20	10	7,808	0.13%
2019/03/25	14	34.84	1	34.75	34.90	13	7,861	0.17%
2019/03/22	16	34.87	4	34.79	35.05	12	7,862	0.15%
2019/03/21	112	35.00	125	35.05	35.05	-13	7,814	-0.17%	大買/大賣/
2019/03/20	12	36.02	15	35.90	35.85	-3	7,682	-0.04%
2019/03/19	0	0.00	2	35.03	35.10	-2	7,597	-0.03%
2019/03/18	6	34.87	15	34.88	34.95	-9	7,669	-0.12%
2019/03/15	9	35.02	3	34.95	34.90	6	7,686	0.08%
2019/03/14	3.1	34.55	1	34.45	34.55	2.1	7,577	0.03%
2019/03/13	0.4	34.50	0	0.00	34.45	0.4	7,578	0.00%
2019/03/12	10.1	34.55	11	34.52	34.65	-0.9	7,684	-0.01%
2019/03/11	13	34.35	3	34.40	34.35	10	7,725	0.13%
2019/03/08	107	34.02	112	34.34	34.35	-5	7,967	-0.06%	大買/大賣/
2019/03/07	4	34.69	6	34.72	34.75	-2	8,439	-0.02%
2019/03/06	17	34.69	34.4	34.70	35.00	-17.4	8,428	-0.21%
2019/03/05	14	34.34	23	34.22	34.45	-9	8,237	-0.11%
2019/03/04	14.1	33.20	23	33.14	33.25	-8.9	8,038	-0.11%
2019/02/27	37	32.82	18	32.71	33.00	19	8,031	0.24%
2019/02/26	35	32.15	30	32.29	32.20	5	7,790	0.06%
2019/02/25	5	31.00	9	31.01	31.00	-4	7,650	-0.05%
2019/02/22	12	30.91	6	30.95	31.00	6	7,732	0.08%
2019/02/21	3	30.92	0	0.00	30.95	3	7,840	0.04%
2019/02/20	0	0.00	7	30.98	31.00	-7	8,001	-0.09%
2019/02/19	7	31.01	0	0.00	30.95	7	8,135	0.09%
2019/02/18	0	0.00	47	31.14	31.05	-47	8,213	-0.57%
2019/02/15	1	30.95	0	0.00	31.10	1	8,357	0.01%
2019/02/14	2	30.98	1.2	31.09	31.05	0.8	8,407	0.01%
2019/02/13	14	30.79	2	30.70	30.70	12	8,372	0.14%
2019/02/12	1	30.65	10	30.66	30.60	-9	8,326	-0.11%
2019/02/11	8	30.98	4	30.98	30.90	4	8,344	0.05%
2019/01/30	6	31.13	24	31.15	31.15	-18	8,698	-0.21%
2019/01/29	7	30.94	7	30.94	31.00	0	8,605	0.00%
2019/01/28	6	30.91	6	30.93	30.95	0	8,594	0.00%
2019/01/25	0	0.00	4.5	30.86	30.85	-4.5	8,675	-0.05%
2019/01/24	41	30.85	5	30.87	30.90	36	8,783	0.41%
2019/01/23	2	30.70	1	30.80	30.80	1	8,901	0.01%
2019/01/22	1	30.90	0	0.00	30.90	1	9,289	0.01%
2019/01/21	2	30.93	1	31.00	30.95	1	9,736	0.01%
2019/01/17	8	30.81	0	0.00	30.85	8	10,072	0.08%
2019/01/16	0	0.00	15	30.93	30.90	-15	10,165	-0.15%
2019/01/15	5	31.08	37	31.00	31.05	-32	10,457	-0.31%
2019/01/10	0	0.00	13	30.80	30.85	-13	10,842	-0.12%
2019/01/09	1	30.80	4	30.79	30.80	-3	10,863	-0.03%
2019/01/08	0	0.00	1	30.65	30.50	-1	10,876	-0.01%
2019/01/07	0	0.00	2	30.65	30.65	-2	10,963	-0.02%
2019/01/04	0	0.00	4	30.31	30.40	-4	11,084	-0.04%
2019/01/03	2	30.25	3	30.25	30.20	-1	11,275	-0.01%
2019/01/02	4	30.50	2	30.25	30.20	2	11,309	0.02%
2018/12/28	1	30.55	3	30.53	30.55	-2	11,396	-0.02%
2018/12/27	5	30.10	0	0.00	30.15	5	11,526	0.04%
2018/12/25	5	30.00	1	30.00	29.90	4	11,699	0.03%
2018/12/24	1	30.55	0	0.00	30.55	1	11,796	0.01%
2018/12/21	0	0.00	1	30.55	30.70	-1	12,358	-0.01%
2018/12/20	10.1	30.65	16.2	30.60	30.60	-6.1	12,439	-0.05%
2018/12/19	12	30.64	0	0.00	30.75	12	12,609	0.10%
2018/12/18	14	30.70	2	30.93	30.70	12	12,853	0.09%
2018/12/17	27	30.81	16	30.83	30.65	11	12,869	0.09%
2018/12/14	31	30.88	19	31.00	30.75	12	12,925	0.09%
2018/12/13	20	30.79	3	30.87	30.85	17	12,911	0.13%
2018/12/12	1	30.55	0	0.00	30.35	1	12,868	0.01%
2018/12/11	2	30.18	6	30.30	30.15	-4	12,726	-0.03%
2018/12/10	24	30.31	3	30.32	30.15	21	12,583	0.17%
2018/12/07	1	30.55	10	30.60	30.55	-9	12,512	-0.07%
2018/12/06	6.2	30.66	1	30.55	30.55	5.2	12,552	0.04%
2018/12/05	8	30.82	2	30.90	31.00	6	12,475	0.05%
2018/12/04	16	31.35	10.2	31.36	31.35	5.8	12,369	0.05%
2018/12/03	22	31.49	38	31.48	31.45	-16	12,293	-0.13%
2018/11/30	60	31.18	40	31.81	30.90	20	12,015	0.17%
2018/11/29	14	30.98	13	30.69	30.85	1	11,377	0.01%
2018/11/28	4	30.85	4	30.95	31.10	0	11,210	0.00%
2018/11/27	8.2	30.89	6	30.89	30.85	2.2	11,055	0.02%
2018/11/26	14	31.38	18	31.35	31.20	-4	10,979	-0.04%
2018/11/23	8	31.81	7	31.64	31.85	1	10,832	0.01%
2018/11/22	18	31.71	17	31.84	31.70	1	10,775	0.01%
2018/11/21	17	32.90	18	32.95	32.60	-1	10,602	-0.01%
2018/11/20	9.1	33.05	11	33.12	33.10	-1.9	10,498	-0.02%
2018/11/19	20.1	32.94	5	32.94	32.85	15.1	10,461	0.14%
2018/11/16	16.1	32.43	10	32.46	32.55	6.1	10,410	0.06%
2018/11/15	24	31.93	9	32.04	31.90	15	10,355	0.14%
2018/11/14	24	31.89	9	31.86	32.00	15	10,300	0.15%
2018/11/13	7	31.18	28	31.08	31.30	-21	10,161	-0.21%
2018/11/12	3	31.52	6	31.44	31.35	-3	10,092	-0.03%
2018/11/09	5	31.09	3	31.07	31.10	2	10,032	0.02%
2018/11/08	26	30.98	17	30.96	30.95	9	10,009	0.09%
2018/11/07	29.4	31.56	24	31.38	31.15	5.4	9,901	0.05%
2018/11/06	3	30.60	25	30.35	30.30	-22	9,557	-0.23%
2018/11/05	21	30.54	3	30.62	30.55	18	9,609	0.19%
2018/11/02	9	30.45	19	30.48	30.55	-10	9,579	-0.10%
2018/11/01	11	30.19	5	30.25	30.00	6	9,521	0.06%
2018/10/31	12	30.46	17	30.59	30.70	-5	9,368	-0.05%
2018/10/30	59.3	30.82	46	30.68	30.35	13.3	9,227	0.14%
2018/10/29	8	30.46	36	30.35	30.90	-28	8,839	-0.32%
2018/10/26	6	29.63	28	29.72	29.50	-22	8,379	-0.26%
2018/10/25	20	29.12	7	29.22	28.85	13	8,182	0.16%
2018/10/24	7	28.94	5	29.10	29.25	2	8,066	0.02%
2018/10/23	19	29.77	15	29.66	29.05	4	8,025	0.05%
2018/10/22	19	29.39	7	29.34	29.15	12	7,724	0.16%
2018/10/19	19	29.50	18	29.51	29.05	1	7,663	0.01%
2018/10/18	13	29.25	32	29.22	29.60	-19	7,530	-0.25%
2018/10/17	2	28.08	3.1	28.06	27.70	-1.1	7,206	-0.02%
2018/10/16	2	27.78	7	27.85	27.85	-5	7,181	-0.07%
2018/10/15	7	27.62	5	27.59	27.40	2	7,120	0.03%
2018/10/12	10	28.10	15	27.99	28.40	-5	7,056	-0.07%
2018/10/11	24	27.14	6	27.25	27.05	18	6,948	0.26%
2018/10/09	1	28.50	2	28.65	28.50	-1	6,786	-0.01%
2018/10/08	4	28.60	13	28.47	28.55	-9	6,735	-0.13%
2018/10/05	9	28.03	41	27.84	28.35	-32	6,666	-0.48%
2018/10/04	41	29.08	21	28.96	28.95	20	6,444	0.31%
2018/10/03	7	29.94	14	29.89	29.80	-7	6,320	-0.11%
2018/10/02	10.3	29.54	8	29.54	29.50	2.3	6,271	0.04%
2018/10/01	5	30.07	10	30.28	30.25	-5	6,159	-0.08%
2018/09/28	12	29.84	10	29.89	29.90	2	6,166	0.03%
2018/09/27	3.1	28.53	2	28.83	29.00	1.1	6,027	0.02%
2018/09/26	9	28.03	13	28.37	28.55	-4	5,961	-0.07%
2018/09/25	9	27.93	10	27.89	28.05	-1	5,714	-0.02%
2018/09/21	1	27.05	12	26.95	26.95	-11	5,414	-0.20%
2018/09/20	16	26.36	16	26.42	26.50	0	5,337	0.00%
2018/09/19	5	26.15	0	0.00	26.15	5	5,234	0.10%
2018/09/18	1	26.10	6	26.08	26.10	-5	5,183	-0.10%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/11	0.2	25.50	0	0.00	25.50	0.2	4,969	0.00%
2018/09/07	0	0.00	4	25.50	25.55	-4	4,997	-0.08%
2018/09/06	2	25.63	7	25.63	25.75	-5	4,944	-0.10%
2018/09/03	1	25.85	0	0.00	25.70	1	4,797	0.02%
2018/08/31	0	0.00	4	25.70	25.90	-4	4,769	-0.08%
2018/08/30	1	25.70	0	0.00	25.65	1	4,694	0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	4,663	0.02%
2018/08/28	0	0.00	1	25.95	26.00	-1	4,641	-0.02%
2018/08/27	5	26.10	1	26.10	26.15	4	4,598	0.09%
2018/08/24	1	26.00	4	26.09	26.15	-3	4,600	-0.07%
2018/08/23	3	25.75	3	25.97	26.10	0	4,819	0.00%
2018/08/22	14	25.88	15	25.87	26.00	-1	4,732	-0.02%
2018/08/21	3	25.30	7	25.34	25.50	-4	4,563	-0.09%
2018/08/14	1	25.00	1	25.20	25.25	0	4,492	0.00%
2018/08/13	0	0.00	3	25.40	25.10	-3	4,479	-0.07%
2018/08/10	0	0.00	36	25.13	25.25	-36	4,372	-0.82%
2018/08/08	0	0.00	5	25.00	25.05	-5	4,309	-0.12%
2018/08/06	0.2	24.60	0	0.00	24.60	0.2	4,374	0.00%
2018/08/02	1	24.65	1	24.65	24.65	0	4,364	0.00%
2018/08/01	0.2	24.65	0	0.00	24.60	0.2	4,348	0.00%
2018/07/31	5	24.63	8	24.76	24.85	-3	4,281	-0.07%
2018/07/30	18	25.06	1	25.10	25.10	17	4,176	0.41%
2018/07/27	2	25.00	18	25.00	25.00	-16	4,077	-0.39%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/24	0	0.00	4	25.09	25.10	-4	4,032	-0.10%
2018/07/23	1	25.10	2	25.10	25.10	-1	4,031	-0.02%
2018/07/20	1	25.10	4	25.01	25.15	-3	4,010	-0.07%
2018/07/19	5	25.10	0	0.00	25.05	5	3,958	0.13%
2018/07/18	2	25.15	2	25.10	25.10	0	3,933	0.00%
2018/07/17	1	25.15	10	25.00	25.15	-9	3,878	-0.23%
2018/07/16	1	24.80	7	24.77	24.80	-6	3,760	-0.16%
2018/07/13	0	0.00	1	24.35	24.50	-1	3,724	-0.03%
2018/07/12	1	24.25	0	0.00	24.35	1	3,683	0.03%
2018/07/10	1	24.40	0	0.00	24.45	1	3,628	0.03%
2018/07/06	1.1	24.35	8	24.30	24.30	-6.9	3,494	-0.20%
2018/07/05	0	0.00	28	24.18	24.30	-28	3,275	-0.85%
2018/07/04	0	0.00	74	24.00	24.05	-74	3,025	-2.45%
2018/07/03	0	0.00	3	23.75	23.60	-3	2,900	-0.10%
2018/07/02	2	23.85	5	23.94	23.85	-3	2,918	-0.10%
2018/06/26	50	23.45	0	0.00	23.40	50	2,832	1.77%
2018/06/22	0	0.00	20	23.50	23.50	-20	2,797	-0.71%
2018/06/21	10	23.45	0	0.00	23.60	10	2,792	0.36%
2018/06/20	1	23.35	0	0.00	23.70	1	2,800	0.04%
2018/06/19	1	23.40	1	23.45	23.40	0	2,793	0.00%
2018/06/14	1.2	23.34	0	0.00	23.30	1.2	2,694	0.04%
2018/06/12	1	23.60	1	23.55	23.55	0	2,732	0.00%
2018/06/11	0	0.00	6	23.75	23.70	-6	2,727	-0.22%
2018/06/08	0	0.00	2	23.70	23.70	-2	2,750	-0.07%
2018/06/07	0	0.00	20	23.80	23.85	-20	2,755	-0.73%
2018/06/06	0	0.00	3	23.75	23.85	-3	2,759	-0.11%
2018/06/05	1	23.80	1	23.85	23.80	0	2,758	0.00%
2018/06/04	0	0.00	1	23.70	23.90	-1	2,749	-0.04%
2018/06/01	1	23.35	0	0.00	23.55	1	2,739	0.04%
2018/05/31	6	23.40	3	23.52	23.15	3	2,696	0.11%
2018/05/30	3	23.47	0	0.00	23.50	3	2,387	0.13%
2018/05/29	0	0.00	5	23.94	23.90	-5	2,348	-0.21%
2018/05/28	1	23.90	2	23.90	23.95	-1	2,352	-0.04%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/24	0	0.00	3	23.95	23.95	-3	2,299	-0.13%
2018/05/22	2	23.77	35	23.80	23.70	-33	2,266	-1.46%
2018/05/21	0	0.00	1	23.80	23.80	-1	2,281	-0.04%
2018/05/18	0.2	23.50	6	23.58	23.50	-5.9	2,279	-0.26%
2018/05/15	0	0.00	12	23.51	23.40	-12	2,352	-0.51%
2018/05/14	0	0.00	6	23.13	23.35	-6	2,391	-0.25%
2018/05/11	1.1	22.70	0	0.00	22.85	1.1	2,335	0.05%
2018/05/10	2	22.30	0	0.00	22.30	2	2,311	0.09%
2018/05/08	0	22.40	0	0.00	22.35	0	2,305	0.00%
2018/05/07	5	22.40	0	0.00	22.40	5	2,311	0.22%
2018/05/02	4	22.83	0	0.00	22.85	4	2,357	0.17%
2018/04/27	5	22.50	5	22.70	22.70	0	2,323	0.00%
2018/04/26	5	22.62	0	0.00	22.50	5	2,311	0.22%
2018/04/25	0.2	22.65	0	0.00	22.60	0.2	2,311	0.01%
2018/04/23	3	22.70	0	0.00	22.70	3	2,366	0.13%
2018/04/20	0	0.00	2	23.00	23.05	-2	2,366	-0.08%
2018/04/19	0	0.00	2	23.10	23.10	-2	2,375	-0.08%
2018/04/18	2	23.00	33	23.11	23.00	-31	2,395	-1.29%
2018/04/17	30	23.16	6	23.07	23.20	24	2,387	1.01%
2018/04/13	0	0.00	2	22.85	22.85	-2	2,343	-0.09%
2018/04/09	0	0.00	10	22.45	22.50	-10	2,356	-0.42%
2018/04/03	2	22.35	0	0.00	22.45	2	2,368	0.08%
2018/04/02	0.2	22.40	0	0.00	22.40	0.2	2,376	0.01%
2018/03/30	0	0.00	6	22.45	22.60	-6	2,416	-0.25%
2018/03/29	2	22.35	0	0.00	22.30	2	2,405	0.08%
2018/03/28	0	0.00	1	22.50	22.45	-1	2,376	-0.04%
2018/03/27	5	22.60	2	22.63	22.55	3	2,382	0.13%
2018/03/26	11	22.45	3	22.45	22.60	8	2,378	0.34%
2018/03/23	7	22.49	9	22.50	22.45	-2	2,363	-0.08%
2018/03/22	0	0.00	2	22.80	22.75	-2	2,341	-0.09%
2018/03/19	3	22.85	23	22.85	22.85	-20	2,367	-0.84%
2018/03/15	1	22.75	1	22.80	22.75	0	2,348	0.00%
2018/03/14	0	0.00	2	22.78	22.80	-2	2,361	-0.08%
2018/03/13	6	22.65	2	22.73	22.75	4	2,364	0.17%
2018/03/12	2	22.55	0	0.00	22.60	2	2,365	0.08%
2018/03/09	0	0.00	10	22.45	22.45	-10	2,366	-0.42%
2018/03/07	7	22.35	3	22.35	22.35	4	2,374	0.17%
2018/03/06	0	0.00	2	22.40	22.25	-2	2,385	-0.08%
2018/03/05	1	22.40	0	0.00	22.20	1	2,487	0.04%
2018/03/02	3	22.42	0	0.00	22.55	3	2,467	0.12%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/27	6	22.78	4	22.80	22.65	2	2,447	0.08%
2018/02/26	1	22.70	0	0.00	22.65	1	2,444	0.04%
2018/02/23	5	22.62	0	0.00	22.75	5	2,439	0.20%
2018/02/22	9	22.57	2	22.70	22.70	7	2,508	0.28%
2018/02/21	0.2	22.65	0	0.00	22.65	0.2	2,568	0.01%
2018/02/12	17	21.90	0	0.00	21.85	17	2,607	0.65%
2018/02/09	8	21.74	1	21.55	21.85	7	2,588	0.27%
2018/02/08	3	22.25	0	0.00	22.30	3	2,595	0.12%
2018/02/07	14	22.65	2	22.50	22.35	12	2,598	0.46%
2018/02/06	15	22.62	14	22.81	22.35	1	2,537	0.04%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	21	23.65	0	0.00	23.55	21	2,438	0.86%
2018/02/01	2	23.70	0	0.00	23.75	2	2,450	0.08%
2018/01/31	2	23.50	1	23.80	23.85	1	2,504	0.04%
2018/01/30	20	23.75	2	23.65	23.65	18	2,499	0.72%
2018/01/25	2	23.85	0	0.00	23.85	2	2,472	0.08%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/18	12	23.90	0	0.00	23.95	12	2,466	0.49%
2018/01/17	3	23.93	1	24.00	24.00	2	2,446	0.08%
2018/01/16	1	23.80	2	23.80	23.80	-1	2,557	-0.04%
2018/01/15	0.1	23.80	3	23.80	23.80	-2.9	2,548	-0.11%
2018/01/12	1.1	23.75	0	0.00	23.75	1.1	2,540	0.04%
2018/01/10	0	0.00	10	23.75	23.80	-10	2,517	-0.40%
2018/01/09	0.1	23.70	4	23.64	23.70	-3.9	2,511	-0.16%
2018/01/08	1	23.60	4	23.70	23.60	-3	2,558	-0.12%
2018/01/04	0	0.00	7	23.69	23.70	-7	2,605	-0.27%
2018/01/03	0	0.00	1	23.70	23.70	-1	2,689	-0.04%
2018/01/02	4	23.64	2	23.70	23.65	2	2,722	0.07%