台灣高鐵 (2633)-元大-前金券商分點個股進出

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
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/21	1	28.65	0	0.00	28.60	1	2,890	0.03%
2024/11/19	0	0.00	2	29.00	28.90	-2	2,905	-0.07%
2024/11/18	0	0.00	2	28.90	28.95	-2	2,940	-0.07%
2024/11/15	1	28.40	6	28.59	28.70	-5	2,989	-0.17%
2024/11/14	11	28.41	1	28.40	28.40	10	3,148	0.32%
2024/11/13	8	28.57	3	28.50	28.50	5	3,149	0.16%
2024/11/12	9.2	28.55	6	28.63	28.80	3.2	3,168	0.10%
2024/11/11	4.5	28.75	4	28.76	28.80	0.5	3,133	0.02%
2024/11/08	4	28.83	0	0.00	28.80	4	3,141	0.13%
2024/11/07	11	28.85	1	28.90	28.90	10	3,181	0.31%
2024/11/06	4.7	28.97	2	29.05	29.00	2.7	3,182	0.09%
2024/11/05	8	29.00	1	29.20	29.20	7	3,213	0.22%
2024/11/04	1	29.05	1	29.20	29.20	0	3,274	0.00%
2024/11/01	11	28.90	0	0.00	28.90	11	3,380	0.33%
2024/10/30	0	29.05	0	0.00	29.15	0	3,390	0.00%
2024/10/29	2	29.00	0	0.00	29.15	2	3,375	0.06%
2024/10/28	1	29.00	4	29.00	29.00	-3	3,377	-0.09%
2024/10/23	0	0.00	5	29.10	29.10	-5	3,495	-0.14%
2024/10/22	4	29.14	0	0.00	29.10	4	3,528	0.11%
2024/10/21	2	29.30	0	0.00	29.25	2	3,617	0.06%
2024/10/18	0	0.00	1	29.30	29.35	-1	3,712	-0.03%
2024/10/17	5	29.05	0	0.00	29.05	5	3,790	0.13%
2024/10/16	3	29.08	1	29.05	29.05	2	3,860	0.05%
2024/10/15	30	29.20	0	0.00	29.25	30	3,928	0.76%
2024/10/14	2	29.15	0	0.00	29.20	2	4,003	0.05%
2024/10/11	0	0.00	7	29.25	29.20	-7	4,082	-0.17%
2024/10/09	10	29.20	4	29.14	29.10	6	4,114	0.15%
2024/10/08	3	29.23	1	29.20	29.20	2	4,127	0.05%
2024/10/07	12	29.35	1	29.30	29.30	11	4,140	0.27%
2024/10/04	9.3	29.37	2	29.50	29.50	7.3	4,140	0.18%
2024/10/01	3	29.50	1	29.65	29.65	2	4,131	0.05%
2024/09/27	2	29.50	0	0.00	29.70	2	4,218	0.05%
2024/09/25	1	29.60	0	0.00	29.70	1	4,326	0.02%
2024/09/23	0	0.00	2	29.80	29.80	-2	4,542	-0.04%
2024/09/20	3	29.45	0	0.00	29.80	3	4,594	0.07%
2024/09/16	0	0.00	1	29.65	29.70	-1	4,560	-0.02%
2024/09/13	1	29.55	0	0.00	29.60	1	4,582	0.02%
2024/09/12	0.5	29.50	2	29.55	29.70	-1.5	4,638	-0.03%
2024/09/11	6	29.41	3	29.60	29.30	3	4,623	0.06%
2024/09/09	4	29.09	0	0.00	29.10	4	4,588	0.09%
2024/09/06	1	29.10	3	29.25	29.40	-2	4,580	-0.04%
2024/09/05	3	29.20	1	29.00	29.00	2	4,604	0.04%
2024/09/04	11	29.00	1	29.00	29.00	10	4,627	0.22%
2024/09/03	1	29.40	0	0.00	29.35	1	4,596	0.02%
2024/09/02	1	29.55	0	0.00	29.50	1	4,593	0.02%
2024/08/30	0	0.00	1	29.90	29.90	-1	4,624	-0.02%
2024/08/29	0	0.00	6	29.40	29.40	-6	4,529	-0.13%
2024/08/28	13	29.52	12	29.40	29.50	1	4,537	0.02%
2024/08/27	0	0.00	8	29.55	29.70	-8	4,623	-0.17%
2024/08/23	5	29.43	0	0.00	29.35	5	4,758	0.11%
2024/08/22	8	29.52	10	29.55	29.45	-2	4,806	-0.04%
2024/08/21	0	0.00	6	29.70	29.65	-6	4,831	-0.12%
2024/08/19	0	0.00	1	30.00	29.80	-1	4,858	-0.02%
2024/08/16	8	29.39	1	30.00	29.85	7	4,806	0.15%
2024/08/14	0	0.00	2	29.45	29.45	-2	4,686	-0.04%
2024/08/12	1	29.20	1	29.40	29.30	0	4,732	0.00%
2024/08/09	2	29.20	0	0.00	29.20	2	4,805	0.04%
2024/08/08	1	29.00	0	0.00	29.00	1	4,819	0.02%
2024/08/07	1	28.95	1	29.25	29.30	0	4,840	0.00%
2024/08/06	6.1	28.98	2	29.05	29.05	4.1	4,801	0.08%
2024/08/05	4.2	29.04	2	28.95	28.90	2.2	4,734	0.05%
2024/07/31	1	29.85	0	0.00	29.75	1	4,695	0.02%
2024/07/30	1	29.60	0.1	29.75	29.85	0.9	4,662	0.02%
2024/07/29	0	0.00	2	29.83	29.90	-2	4,659	-0.04%
2024/07/23	1	29.80	0	0.00	29.90	1	4,636	0.02%
2024/07/22	0	0.00	7	29.60	29.65	-7	4,614	-0.15%
2024/07/19	0	0.00	1	29.70	29.65	-1	4,545	-0.02%
2024/07/18	13	29.55	0	0.00	29.90	13	4,470	0.29%
2024/07/17	4.1	29.66	0	0.00	29.60	4.1	4,396	0.09%
2024/07/16	4	29.76	50	29.75	29.85	-46	4,374	-1.05%
2024/07/15	5	30.76	1	30.65	30.65	4	4,375	0.09%
2024/07/11	0	30.55	1	30.45	30.55	-1	4,246	-0.02%
2024/07/10	1	30.60	0	0.00	30.50	1	4,305	0.02%
2024/07/08	5	30.60	0	0.00	30.75	5	4,281	0.12%
2024/07/05	10	30.78	63	30.80	30.70	-53	4,264	-1.24%
2024/07/04	1	30.60	1.1	30.60	30.65	-0.1	4,245	0.00%
2024/07/03	1	30.40	1	30.60	30.40	0	4,217	0.00%
2024/07/02	3	30.43	0	0.00	30.40	3	4,142	0.07%
2024/07/01	60	30.50	0	0.00	30.40	60	4,096	1.46%
2024/06/28	60	30.24	26	30.42	30.40	34	4,024	0.84%
2024/06/26	100	29.98	30	30.00	29.90	70	3,822	1.83%
2024/06/25	30	30.05	0	0.00	30.05	30	3,818	0.79%
2024/06/24	0	0.00	1	29.90	30.05	-1	3,806	-0.03%
2024/06/19	2	29.90	0	0.00	29.85	2	3,778	0.05%
2024/06/18	2	29.85	0	0.00	29.95	2	3,719	0.05%
2024/06/17	11	29.90	4	29.90	29.90	7	3,734	0.19%
2024/06/14	0.1	29.95	0	0.00	30.00	0.1	3,804	0.00%
2024/06/11	51	30.20	1	29.95	29.80	50	4,030	1.24%
2024/06/07	2	30.05	0	0.00	30.15	2	4,066	0.05%
2024/06/06	0.3	29.95	0	0.00	30.00	0.3	4,074	0.01%
2024/06/05	5	29.80	1	29.85	29.80	4	4,088	0.10%
2024/06/03	0	0.00	10	29.95	30.00	-10	4,057	-0.25%
2024/05/30	3	29.80	0	0.00	29.65	3	3,994	0.08%
2024/05/28	0	0.00	1	30.00	30.00	-1	3,945	-0.03%
2024/05/27	1.5	30.05	0	0.00	29.95	1.5	4,039	0.04%
2024/05/24	10	30.05	1	30.00	30.05	9	4,010	0.22%
2024/05/23	6	30.10	2	30.10	30.10	4	3,981	0.10%
2024/05/22	10	30.30	0.3	30.35	30.40	9.7	3,938	0.25%
2024/05/21	2	30.28	0	0.00	30.15	2	3,956	0.05%
2024/05/20	1	30.55	13	30.60	30.55	-12	3,914	-0.31%
2024/05/17	0	0.00	4	30.50	30.40	-4	3,912	-0.10%
2024/05/16	10	30.45	0	0.00	30.45	10	3,879	0.26%
2024/05/15	0	0.00	5	30.40	30.35	-5	3,835	-0.13%
2024/05/13	0	0.00	3	30.45	30.50	-3	3,764	-0.08%
2024/05/09	10	30.30	10	30.20	30.25	0	3,692	0.00%
2024/05/07	21	30.32	36	30.38	30.35	-15	3,657	-0.41%
2024/05/06	0	0.00	5	30.29	30.50	-5	3,629	-0.14%
2024/04/30	3	29.95	0	0.00	29.90	3	3,506	0.09%
2024/04/29	10	30.00	3	30.02	30.05	7	3,473	0.20%
2024/04/26	1	29.70	1	29.95	29.95	0	3,451	0.00%
2024/04/23	0	29.90	5	29.90	29.75	-5	3,548	-0.14%
2024/04/22	2	29.80	5	29.84	29.95	-3	3,554	-0.08%
2024/04/19	2	29.35	1	29.30	29.30	1	3,489	0.03%
2024/04/18	0	0.00	2	29.68	29.60	-2	3,378	-0.06%
2024/04/17	4	29.58	0	0.00	29.60	4	3,350	0.12%
2024/04/16	12	29.64	0	0.00	29.55	12	3,313	0.36%
2024/04/12	0	0.00	6	30.05	30.15	-6	3,206	-0.19%
2024/04/09	1	30.10	2	30.05	30.10	-1	3,224	-0.03%
2024/04/08	2	30.03	2	30.00	30.10	0	3,219	0.00%
2024/04/03	0	30.05	0	0.00	29.95	0	3,240	0.00%
2024/04/02	0	0.00	2	30.15	30.15	-2	3,267	-0.06%
2024/04/01	90	30.29	0	30.15	30.20	90	3,275	2.75%
2024/03/29	0.1	30.15	0	0.00	30.10	0.1	3,279	0.00%
2024/03/28	0	0.00	3	30.13	30.15	-3	3,256	-0.09%
2024/03/26	2	30.03	0	0.00	30.00	2	3,201	0.06%
2024/03/25	0	0.00	1	30.25	30.10	-1	3,182	-0.03%
2024/03/22	0	0.00	1	30.10	29.95	-1	3,154	-0.03%
2024/03/21	0	0.00	6	30.00	29.95	-6	3,144	-0.19%
2024/03/20	2.1	29.81	5	29.85	29.75	-2.9	3,177	-0.09%
2024/03/19	2.4	29.86	0	0.00	29.80	2.4	3,187	0.07%
2024/03/18	0	0.00	1	30.00	30.25	-1	3,123	-0.03%
2024/03/15	7	29.78	0.8	30.00	30.35	6.2	3,112	0.20%
2024/03/14	0	0.00	10	30.00	30.10	-10	2,930	-0.34%
2024/03/13	0	0.00	17.2	30.07	30.15	-17.2	2,907	-0.59%
2024/03/12	0.2	30.00	40	30.01	30.05	-39.8	2,842	-1.40%
2024/03/11	3	29.92	10	30.05	29.90	-7	2,816	-0.25%
2024/03/08	1	29.95	4	29.85	29.90	-3	2,815	-0.11%
2024/03/07	0	0.00	2	29.80	29.70	-2	2,803	-0.07%
2024/03/06	3	29.73	1	29.80	29.70	2	2,766	0.07%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/03/01	4	30.03	0	0.00	29.90	4	2,870	0.14%
2024/02/29	2	29.90	14	29.88	30.20	-12	2,824	-0.42%
2024/02/23	0	0.00	0.5	29.57	29.40	-0.5	2,687	-0.02%
2024/02/22	4	29.34	0	0.00	29.35	4	2,713	0.15%
2024/02/21	0	0.00	11	29.57	29.45	-11	2,677	-0.41%
2024/02/20	6	29.35	0	0.00	29.35	6	2,686	0.22%
2024/02/19	0	0.00	4	29.50	29.50	-4	2,694	-0.15%
2024/02/16	0	0.00	1.5	29.43	29.45	-1.5	2,726	-0.06%
2024/02/15	10	29.44	0	0.00	29.35	10	2,717	0.37%
2024/02/05	0	0.00	1	29.75	29.75	-1	2,630	-0.04%
2024/02/01	0	0.00	4	29.85	29.75	-4	2,651	-0.15%
2024/01/31	3.1	29.55	0	0.00	29.55	3.1	2,660	0.12%
2024/01/30	2	29.75	1	29.70	29.70	1	2,649	0.04%
2024/01/25	8	29.59	0	0.00	29.60	8	2,710	0.30%
2024/01/24	10	29.70	1	29.75	29.75	9	2,697	0.33%
2024/01/23	5	29.70	1	29.85	29.80	4	2,721	0.15%
2024/01/22	6	29.59	0	0.00	29.70	6	2,807	0.21%
2024/01/19	12	29.61	2	29.58	29.70	10	2,868	0.35%
2024/01/18	7	29.43	1	29.55	29.35	6	2,973	0.20%
2024/01/17	3.1	29.50	6	29.40	29.30	-2.9	2,977	-0.10%
2024/01/12	0	0.00	5	30.10	30.25	-5	2,969	-0.17%
2024/01/09	0.2	30.20	0	0.00	30.05	0.2	3,037	0.01%
2024/01/08	0	0.00	1	30.30	30.20	-1	3,053	-0.03%
2024/01/05	1	30.00	1	30.05	30.15	0	3,060	0.00%
2024/01/04	1	30.35	1	30.35	30.35	0	3,048	0.00%
2023/12/29	1	30.60	0	30.60	30.70	1	3,097	0.03%
2023/12/28	0	0.00	4	30.55	30.65	-4	3,101	-0.13%
2023/12/27	0	0.00	8	30.49	30.50	-8	3,075	-0.26%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/19	1	30.10	2	30.15	30.15	-1	3,049	-0.03%
2023/12/18	0.1	30.30	0.1	30.30	30.15	0	3,105	0.00%
2023/12/15	3	30.30	2	30.33	30.40	1	3,095	0.03%
2023/12/14	2	30.50	0	0.00	30.40	2	3,068	0.07%
2023/12/12	1	30.45	8	30.47	30.60	-7	3,255	-0.22%
2023/12/11	1	30.40	3	30.37	30.45	-2	3,327	-0.06%
2023/12/08	0	0.00	1	30.25	30.20	-1	3,341	-0.03%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	0.00	0.2	30.20	30.10	-0.2	3,347	-0.01%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	1	29.90	1	29.95	30.10	0	3,435	0.00%
2023/11/29	11	29.90	0	0.00	29.85	11	3,341	0.33%
2023/11/28	0	0.00	4	30.03	30.15	-4	3,297	-0.12%
2023/11/27	3	29.95	0	0.00	29.85	3	3,346	0.09%
2023/11/24	15	30.01	0	0.00	29.90	15	3,334	0.45%
2023/11/17	0.1	30.35	0	0.00	30.30	0.1	3,289	0.00%
2023/11/16	1	30.20	1	30.30	30.30	0	3,254	0.00%
2023/11/15	4	29.95	1	30.00	30.15	3	3,240	0.09%
2023/11/13	0	0.00	2	30.00	30.00	-2	3,223	-0.06%
2023/11/09	29	29.99	10	29.92	29.85	19	3,244	0.59%
2023/11/06	0	0.00	3	30.15	30.15	-3	3,295	-0.09%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/10/31	0	0.00	2	29.40	29.40	-2	3,350	-0.06%
2023/10/30	0	0.00	1	29.50	29.60	-1	3,424	-0.03%
2023/10/27	3.1	29.19	6	29.25	29.25	-2.9	3,355	-0.09%
2023/10/26	3.2	29.33	0	0.00	29.15	3.2	3,287	0.10%
2023/10/25	0	0.00	1	29.65	29.65	-1	3,193	-0.03%
2023/10/24	3	29.53	0	0.00	29.40	3	3,171	0.09%
2023/10/23	2	29.53	0	0.00	29.50	2	3,143	0.06%
2023/10/20	1	29.85	0	0.00	29.60	1	3,131	0.03%
2023/10/19	10	30.00	0	0.00	30.05	10	3,081	0.32%
2023/10/18	0	30.15	1	30.05	30.20	-1	3,075	-0.03%
2023/10/17	2	30.33	0	0.00	30.35	2	3,067	0.07%
2023/10/16	0.1	30.30	1	30.25	30.30	-0.9	3,084	-0.03%
2023/10/13	9	30.52	4	30.40	30.40	5	3,125	0.16%
2023/10/11	4	30.20	1	30.05	30.30	3	3,146	0.10%
2023/10/06	1	30.05	1	30.05	30.00	0	3,160	0.00%
2023/10/04	11	29.85	0	0.00	29.85	11	3,229	0.34%
2023/10/03	1.2	30.05	0	0.00	30.05	1.2	3,253	0.04%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/25	1	30.10	0	0.00	30.10	1	3,509	0.03%
2023/09/21	0.1	29.95	0	0.00	29.85	0.1	3,596	0.00%
2023/09/18	1	30.75	11	30.60	30.55	-10	3,576	-0.28%
2023/09/15	0	0.00	2	30.65	30.80	-2	3,581	-0.06%
2023/09/14	1	30.55	1	30.40	30.55	0	3,402	0.00%
2023/09/13	0	0.00	1	30.25	30.25	-1	3,336	-0.03%
2023/09/12	4	29.79	0	0.00	29.90	4	3,339	0.12%
2023/09/11	0.1	29.80	0	0.00	29.80	0.1	3,355	0.00%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/06	2.2	29.62	84	29.65	29.55	-81.8	3,467	-2.36%
2023/09/05	5	29.64	0	0.00	29.75	5	3,470	0.14%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/08/31	1.1	29.95	0	0.00	29.75	1.1	3,461	0.03%
2023/08/30	0.5	29.80	0	0.00	29.90	0.5	3,408	0.01%
2023/08/29	2	29.65	0	0.00	29.80	2	3,453	0.06%
2023/08/21	2	29.45	0	0.00	29.40	2	3,887	0.05%
2023/08/18	1	29.50	0	0.00	29.35	1	3,930	0.03%
2023/08/16	6.2	29.24	0	0.00	29.15	6.2	4,051	0.15%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/14	6	29.30	1	29.25	29.25	5	4,345	0.12%
2023/08/10	3	29.72	0	0.00	29.70	3	4,863	0.06%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/07	3	29.79	0	0.00	29.90	3	5,030	0.06%
2023/08/04	3.1	29.90	0	0.00	29.80	3.1	5,035	0.06%
2023/08/02	10	29.98	3	30.00	29.95	7	4,979	0.14%
2023/08/01	0	0.00	2	30.30	30.20	-2	4,914	-0.04%
2023/07/31	0	0.00	3	30.20	30.15	-3	4,910	-0.06%
2023/07/28	0	30.40	0	0.00	30.15	0	4,931	0.00%
2023/07/27	0	30.40	8	30.35	30.30	-8	4,914	-0.16%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	6	30.22	0	30.45	30.20	6	4,954	0.12%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/18	3	30.10	0	0.00	30.25	3	4,982	0.06%
2023/07/17	1	30.10	0	0.00	30.15	1	4,948	0.02%
2023/07/14	3.1	30.45	1	30.30	30.25	2.1	4,967	0.04%
2023/07/13	10	30.50	0	0.00	30.25	10	4,957	0.20%
2023/07/12	2.5	30.84	0	0.00	30.80	2.5	4,956	0.05%
2023/07/10	6.3	31.15	1	31.25	31.20	5.3	5,036	0.10%
2023/07/07	2.1	31.08	0	0.00	31.05	2.1	5,016	0.04%
2023/07/06	5.3	31.75	0	0.00	31.55	5.3	4,966	0.11%
2023/07/04	4	32.21	2	32.15	32.25	2	4,854	0.04%
2023/07/03	1	32.25	5	32.25	32.40	-4	4,858	-0.08%
2023/06/30	5	32.00	0	0.00	32.15	5	4,865	0.10%
2023/06/28	5	32.18	173	32.04	32.15	-168	4,837	-3.47%	大賣/鉅額交易
2023/06/27	2	32.28	0	0.00	32.25	2	4,796	0.04%
2023/06/26	11	32.50	0.3	32.65	32.35	10.7	4,801	0.22%
2023/06/21	1	32.55	1	32.60	32.60	0	4,828	0.00%
2023/06/20	4	32.38	0	0.00	32.40	4	4,859	0.08%
2023/06/19	1.1	32.32	0	0.00	32.35	1.1	4,868	0.02%
2023/06/16	0	32.55	11	32.45	32.45	-11	4,855	-0.23%
2023/06/15	0.1	32.45	1	32.50	32.50	-1	4,829	-0.02%
2023/06/14	0.2	32.50	0	0.00	32.35	0.2	4,924	0.00%
2023/06/13	1	32.50	19.1	32.54	32.60	-18.1	4,904	-0.37%
2023/06/12	5.4	32.51	6	32.49	32.50	-0.6	4,936	-0.01%
2023/06/09	8	32.75	10	32.76	32.90	-2	4,939	-0.04%
2023/06/08	1	32.70	125	32.70	32.70	-124	4,955	-2.50%	大賣/鉅額交易
2023/06/07	0.2	32.99	65	32.90	33.00	-64.8	5,038	-1.29%
2023/06/06	39	33.00	1	32.95	33.00	38	5,064	0.75%
2023/06/05	60	32.85	0	0.00	32.80	60	5,112	1.17%
2023/06/02	0.1	32.95	1	32.85	33.00	-0.9	5,175	-0.02%
2023/05/31	1	32.30	2	32.58	32.55	-1	5,290	-0.02%
2023/05/30	0	0.00	1	32.45	32.75	-1	5,108	-0.02%
2023/05/29	5.2	32.38	1	32.40	32.40	4.2	5,129	0.08%
2023/05/26	4	32.61	3	32.65	32.60	1	5,127	0.02%
2023/05/25	56.1	32.88	5	32.90	32.90	51.1	5,117	1.00%
2023/05/24	3	33.27	3	33.18	33.20	0	5,080	0.00%
2023/05/23	41	33.20	6	33.10	33.30	35	5,021	0.70%
2023/05/22	0.1	33.00	2	32.95	32.95	-1.9	4,966	-0.04%
2023/05/19	25.1	32.66	12.2	32.50	32.60	12.9	4,902	0.26%
2023/05/18	12	32.90	9	32.95	32.70	3	4,814	0.06%
2023/05/17	180	33.12	60.5	32.94	33.30	119.5	4,601	2.60%	大買/鉅額交易
2023/05/16	27	32.08	65.1	32.28	32.25	-38.1	4,258	-0.89%
2023/05/15	78	31.67	14	31.85	31.80	64	4,032	1.59%
2023/05/12	5.1	30.85	6	30.89	30.90	-0.9	3,819	-0.02%
2023/05/11	20	30.97	20	30.85	30.75	0	3,818	0.00%
2023/05/10	15	31.06	12	30.85	30.95	3	3,817	0.08%
2023/05/09	12	31.13	8	31.15	31.15	4	3,819	0.10%
2023/05/08	35	31.16	5	31.20	31.25	30	3,838	0.78%
2023/05/05	0	0.00	2	31.10	31.00	-2	3,838	-0.05%
2023/05/04	2	31.13	20.2	31.14	31.20	-18.2	3,881	-0.47%
2023/05/03	1	31.00	1	31.10	30.90	0	3,901	0.00%
2023/05/02	0	0.00	11	31.17	31.20	-11	3,976	-0.28%
2023/04/28	1	30.85	11	31.03	31.05	-10	4,043	-0.25%
2023/04/27	0	0.00	2.1	30.75	30.85	-2.1	4,047	-0.05%
2023/04/26	0	0.00	1.3	30.77	30.85	-1.3	4,057	-0.03%
2023/04/25	0	0.00	10.2	30.85	30.75	-10.2	4,088	-0.25%
2023/04/24	3	30.90	5	30.92	30.95	-2	4,096	-0.05%
2023/04/21	1	30.75	11	30.71	30.85	-10	4,119	-0.24%
2023/04/19	3	30.73	2	30.65	30.75	1	4,138	0.02%
2023/04/17	2	31.03	2	31.08	31.15	0	4,101	0.00%
2023/04/13	2	30.68	3	30.77	30.90	-1	4,011	-0.02%
2023/04/12	20	30.35	0	0.00	30.50	20	3,876	0.52%
2023/04/11	1	30.35	19	30.32	30.40	-18	3,856	-0.47%
2023/04/07	4	30.15	6	30.18	30.15	-2	3,806	-0.05%
2023/03/31	0	0.00	0.3	30.20	30.25	-0.3	3,790	-0.01%
2023/03/30	0	0.00	2	30.15	30.15	-2	3,775	-0.05%
2023/03/29	2	30.10	0	0.00	30.00	2	3,786	0.05%
2023/03/28	1	29.85	0	0.00	29.90	1	3,785	0.03%
2023/03/27	1	30.20	1	30.15	30.00	0	3,851	0.00%
2023/03/24	1	29.80	1	30.00	30.05	0	3,939	0.00%
2023/03/23	0	0.00	4	29.84	30.00	-4	4,014	-0.10%
2023/03/21	0	0.00	0.1	29.74	29.60	-0.1	4,074	0.00%
2023/03/20	1	29.60	0	0.00	29.50	1	4,093	0.02%
2023/03/17	0	0.00	2	29.45	29.40	-2	4,116	-0.05%
2023/03/16	5	29.17	1	29.35	29.20	4	4,021	0.10%
2023/03/15	3	29.47	1	29.50	29.50	2	4,017	0.05%
2023/03/14	10	29.55	6.7	29.72	29.60	3.3	3,989	0.08%
2023/03/13	0	29.65	2	29.95	29.95	-2	3,978	-0.05%
2023/03/10	7	29.93	0	0.00	29.90	7	3,968	0.18%
2023/03/09	1	30.40	0	0.00	30.35	1	3,903	0.03%
2023/03/08	1	30.45	4	30.40	30.50	-3	3,970	-0.08%
2023/03/07	0	0.00	8	30.29	30.35	-8	3,919	-0.20%
2023/03/06	3.4	29.90	5.1	29.97	30.05	-1.7	3,871	-0.04%
2023/03/03	0	29.40	10	29.50	29.45	-10	3,761	-0.27%
2023/03/02	3	29.32	0	0.00	29.35	3	3,760	0.08%
2023/03/01	3.1	29.40	0	0.00	29.30	3.1	3,740	0.08%
2023/02/24	3	29.30	0	0.00	29.40	3	3,679	0.08%
2023/02/23	0	0.00	12	29.39	29.25	-12	3,633	-0.33%
2023/02/21	0	0.00	2	29.23	29.25	-2	3,602	-0.06%
2023/02/20	2	29.30	0	0.00	29.30	2	3,659	0.05%
2023/02/16	0	0.00	0.1	29.05	29.00	-0.1	3,748	0.00%
2023/02/15	1	29.05	0	0.00	28.95	1	3,807	0.03%
2023/02/10	4.4	28.85	0	0.00	28.90	4.4	3,810	0.11%
2023/02/09	11	28.95	0	0.00	28.90	11	3,801	0.29%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/07	2	28.95	0	0.00	28.90	2	3,793	0.05%
2023/02/03	0	0.00	3	29.32	29.35	-3	3,728	-0.08%
2023/02/02	2	29.20	1	29.15	29.20	1	3,717	0.03%
2023/01/31	2	29.00	0	0.00	29.20	2	3,621	0.06%
2023/01/30	2	29.10	4	29.23	29.20	-2	3,560	-0.06%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/13	1	28.70	1	28.85	28.80	0	3,434	0.00%
2023/01/12	2	28.68	1	28.65	28.65	1	3,432	0.03%
2023/01/09	6	29.16	2	29.20	29.20	4	3,422	0.12%
2023/01/03	2	28.58	12	28.75	28.80	-10	3,430	-0.29%
2022/12/29	2	28.65	0	0.00	28.60	2	3,451	0.06%
2022/12/27	0	0.00	1	29.05	28.95	-1	3,488	-0.03%
2022/12/23	5	28.60	0	0.00	28.75	5	3,557	0.14%
2022/12/22	5	28.70	0	0.00	28.90	5	3,591	0.14%
2022/12/21	0	28.75	0	0.00	28.75	0	3,619	0.00%
2022/12/20	1	28.80	1	29.10	28.70	0	3,599	0.00%
2022/12/19	1	28.95	0	0.00	29.05	1	3,608	0.03%
2022/12/15	1	29.00	4	29.10	29.15	-3	3,477	-0.09%
2022/12/14	1	28.85	6	28.83	28.95	-5	3,395	-0.15%
2022/12/13	2	28.30	1	28.50	28.45	1	3,325	0.03%
2022/12/12	0	0.00	5	28.45	28.60	-5	3,296	-0.15%
2022/12/09	0	0.00	1	28.50	28.50	-1	3,384	-0.03%
2022/12/08	1	28.20	1	28.30	28.30	0	3,376	0.00%
2022/12/07	1.1	28.31	0	0.00	28.30	1.1	3,382	0.03%
2022/12/06	5	28.38	0	0.00	28.30	5	3,387	0.15%
2022/12/05	0	0.00	1	28.80	28.65	-1	3,377	-0.03%
2022/12/02	0	0.00	1	28.60	28.60	-1	3,343	-0.03%
2022/12/01	2	28.65	1	28.95	28.65	1	3,334	0.03%
2022/11/30	1	28.40	12	28.41	28.95	-11	3,289	-0.33%
2022/11/28	3	28.13	1	28.30	28.05	2	3,149	0.06%
2022/11/25	2	28.40	2	28.50	28.55	0	3,126	0.00%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/22	0.1	28.05	0	0.00	27.95	0.1	3,121	0.00%
2022/11/21	4	27.93	0	0.00	27.90	4	3,138	0.13%
2022/11/16	3	28.17	0	28.30	28.20	3	3,105	0.10%
2022/11/15	0	0.00	1	28.40	28.60	-1	3,055	-0.03%
2022/11/14	0	0.00	3.2	28.50	28.60	-3.2	3,029	-0.11%
2022/11/11	0	0.00	2	28.15	28.20	-2	2,955	-0.07%
2022/11/10	0	0.00	1	28.10	27.90	-1	2,901	-0.03%
2022/11/08	0	27.98	0	0.00	28.05	0	2,887	0.00%
2022/11/07	0	0.00	1	27.85	27.95	-1	2,880	-0.03%
2022/11/01	0	0.00	1	28.10	27.85	-1	2,895	-0.03%
2022/10/31	0	0.00	1	28.00	28.10	-1	2,932	-0.03%
2022/10/28	1	27.60	0	0.00	27.80	1	2,943	0.03%
2022/10/27	0	0.00	1	27.95	27.95	-1	2,952	-0.03%
2022/10/26	0	0.00	2	27.85	27.80	-2	2,983	-0.07%
2022/10/21	16	27.40	0	0.00	27.40	16	2,979	0.54%
2022/10/20	4	27.25	2	27.40	27.40	2	2,974	0.07%
2022/10/19	8	27.76	1	27.90	27.55	7	2,947	0.24%
2022/10/18	3	27.60	2	27.93	28.15	1	2,920	0.03%
2022/10/17	3	27.43	0	0.00	27.35	3	2,884	0.10%
2022/10/14	2	27.85	0	0.00	27.80	2	2,902	0.07%
2022/10/13	3	27.70	0	0.00	27.60	3	2,913	0.10%
2022/10/12	2	28.28	0	0.00	28.40	2	2,906	0.07%
2022/10/04	11	28.45	14.2	28.45	28.55	-3.2	3,260	-0.10%
2022/09/28	0.1	28.08	0	0.00	28.00	0.1	3,310	0.00%
2022/09/27	0	0.00	4	28.29	28.50	-4	3,299	-0.12%
2022/09/26	3.1	27.88	0	0.00	27.90	3.1	3,288	0.09%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/22	4	28.41	2	28.60	28.50	2	3,303	0.06%
2022/09/21	2	28.73	0	0.00	28.80	2	3,324	0.06%
2022/09/16	0	0.00	1	29.15	29.15	-1	3,333	-0.03%
2022/09/14	0.1	28.90	0	0.00	28.90	0.1	3,218	0.00%
2022/09/13	0	0.00	2.1	29.19	29.20	-2.1	3,195	-0.07%
2022/09/12	0	0.00	2.3	28.81	29.00	-2.3	3,165	-0.07%
2022/09/07	1	28.30	1	28.40	28.45	0	3,213	0.00%
2022/09/06	0	0.00	1	28.35	28.45	-1	3,207	-0.03%
2022/09/05	2.1	28.41	0	0.00	28.40	2.1	3,210	0.07%
2022/09/02	1.2	28.52	0	0.00	28.50	1.2	3,238	0.04%
2022/09/01	3.1	28.54	2	28.70	28.70	1.1	3,230	0.03%
2022/08/31	1	28.65	1	28.95	29.20	0	3,233	0.00%
2022/08/30	1	28.55	0	0.00	28.85	1	3,229	0.03%
2022/08/29	0.1	28.63	0	0.00	28.55	0.1	3,227	0.00%
2022/08/26	0	0.00	5	28.70	28.95	-5	3,219	-0.16%
2022/08/25	0.1	28.95	0	0.00	28.75	0.1	3,218	0.00%
2022/08/19	0	0.00	0.5	29.10	29.20	-0.5	3,485	-0.01%
2022/08/11	0	0.00	2	28.90	28.95	-2	3,650	-0.05%
2022/08/10	1	28.80	0	28.90	28.70	1	3,682	0.03%
2022/08/09	0	0.00	5	28.90	29.05	-5	3,716	-0.13%
2022/08/05	0.5	28.90	5	29.00	28.90	-4.5	3,775	-0.12%
2022/08/03	0	0.00	0.2	28.85	28.70	-0.2	3,867	0.00%
2022/08/02	1	28.65	0	0.00	28.95	1	3,908	0.03%
2022/08/01	1	28.95	0	0.00	29.00	1	3,926	0.03%
2022/07/25	9	29.19	9	29.28	29.30	0	3,988	0.00%
2022/07/18	5.1	29.30	0.2	29.30	29.45	4.9	3,999	0.12%
2022/07/15	1	29.40	2	29.40	29.30	-1	3,957	-0.03%
2022/07/14	1	29.35	2	29.40	29.30	-1	3,930	-0.03%
2022/07/13	0	0.00	20	28.84	28.90	-20	3,759	-0.53%
2022/07/12	0	0.00	1	28.45	28.65	-1	3,668	-0.03%
2022/07/08	3	28.65	11	28.58	28.60	-8	3,620	-0.22%
2022/07/07	1	28.30	7	27.93	28.10	-6	3,567	-0.17%
2022/07/06	0	0.00	1	27.75	27.65	-1	3,530	-0.03%
2022/07/05	4	27.89	6	27.99	28.05	-2	3,515	-0.06%
2022/07/04	0	0.00	15	27.57	27.70	-15	3,519	-0.43%
2022/07/01	9	27.91	1	27.70	27.55	8	3,549	0.23%
2022/06/30	0	0.00	10	28.09	28.05	-10	3,563	-0.28%
2022/06/29	0	0.00	1	28.15	28.45	-1	3,525	-0.03%
2022/06/28	2	27.90	2	28.05	28.15	0	3,489	0.00%
2022/06/27	4	28.19	0	0.00	28.15	4	3,517	0.11%
2022/06/24	0	0.00	4	28.15	28.15	-4	3,491	-0.11%
2022/06/23	0	0.00	3	27.50	27.50	-3	3,434	-0.09%
2022/06/22	0	0.00	1	27.60	27.70	-1	3,415	-0.03%
2022/06/21	0	0.00	1	27.45	27.70	-1	3,424	-0.03%
2022/06/16	1	27.85	0	0.00	27.70	1	3,369	0.03%
2022/06/14	0	0.00	6	27.40	27.50	-6	3,504	-0.17%
2022/06/13	4	27.51	1	27.60	27.50	3	3,501	0.09%
2022/06/09	2	27.80	0	0.00	27.95	2	3,488	0.06%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/06	0	0.00	5	28.05	28.20	-5	3,439	-0.15%
2022/06/02	3	27.95	2	28.10	28.15	1	3,523	0.03%
2022/06/01	2	27.90	0	0.00	27.80	2	3,619	0.06%
2022/05/31	2	28.00	3	28.22	27.70	-1	3,647	-0.03%
2022/05/27	0	0.00	2	28.23	28.15	-2	3,498	-0.06%
2022/05/26	3	27.93	0	0.00	27.75	3	3,500	0.09%
2022/05/20	0	0.00	3	27.85	27.85	-3	3,594	-0.08%
2022/05/19	1	27.30	2	27.40	27.55	-1	3,589	-0.03%
2022/05/18	0	0.00	1	27.55	27.60	-1	3,605	-0.03%
2022/05/17	1	27.20	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0.1	26.90	13	27.00	27.10	-12.9	3,691	-0.35%
2022/05/13	1	26.70	0	0.00	26.75	1	3,681	0.03%
2022/05/12	8.1	26.57	0	0.00	26.30	8.1	3,646	0.22%
2022/05/11	2.1	26.98	1	26.95	26.95	1.1	3,534	0.03%
2022/05/09	13	27.37	0	0.00	27.25	13	3,507	0.37%
2022/05/05	4	28.00	0	0.00	28.00	4	3,529	0.11%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	0	0.00	3	28.00	27.85	-3	3,652	-0.08%
2022/04/29	0	28.10	0	0.00	28.00	0	3,684	0.00%
2022/04/28	2.1	28.00	0	0.00	28.05	2.1	3,737	0.05%
2022/04/27	11	28.05	0	0.00	28.00	11	3,740	0.29%
2022/04/26	5	28.20	0	0.00	28.25	5	3,831	0.13%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	1	28.35	0	28.70	28.40	1	3,838	0.03%
2022/04/14	2	28.63	0	0.00	28.65	2	3,841	0.05%
2022/04/13	1	28.35	2	28.50	28.65	-1	3,838	-0.03%
2022/04/12	1	28.25	0	0.00	28.35	1	3,810	0.03%
2022/04/11	4	28.26	0	0.00	28.30	4	3,797	0.11%
2022/04/08	2	28.40	0	0.00	28.40	2	3,767	0.05%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	4	28.81	0	0.00	28.80	4	3,696	0.11%
2022/03/24	0	0.00	1	29.05	29.00	-1	3,703	-0.03%
2022/03/23	0	0.00	1	29.15	29.20	-1	3,802	-0.03%
2022/03/21	5.1	29.06	0	0.00	29.10	5.1	3,894	0.13%
2022/03/16	0	0.00	4	28.45	28.45	-4	3,859	-0.10%
2022/03/15	1	28.40	0	0.00	28.45	1	3,883	0.03%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/09	3	28.27	1	28.30	28.20	2	3,972	0.05%
2022/03/08	3	28.18	1	28.10	28.05	2	4,013	0.05%
2022/03/07	3	28.67	0	0.00	28.50	3	3,964	0.08%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/01	5	29.50	1	29.50	29.50	4	4,511	0.09%
2022/02/24	2	29.00	1	29.00	29.00	1	4,470	0.02%
2022/02/22	1	29.05	0	0.00	29.20	1	4,574	0.02%
2022/02/18	1	29.50	0	0.00	29.45	1	4,726	0.02%
2022/02/17	0	29.10	1	29.45	29.50	-1	4,710	-0.02%
2022/02/16	1	29.05	0	0.00	29.05	1	4,603	0.02%
2022/02/15	0.1	28.85	2	29.05	29.00	-1.9	4,604	-0.04%
2022/02/11	0	0.00	1	29.15	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	1	29.20	29.20	-1	4,715	-0.02%
2022/02/08	0	0.00	0	28.70	28.60	0	4,712	0.00%
2022/02/07	14	28.49	17	28.20	28.40	-3	4,703	-0.06%
2022/01/26	1	28.15	1	28.30	28.45	0	4,655	0.00%
2022/01/25	3	28.10	0	0.00	28.15	3	4,681	0.06%
2022/01/21	7	28.56	0	0.00	28.55	7	4,594	0.15%
2022/01/20	3	28.78	0	0.00	28.85	3	4,513	0.07%
2022/01/19	19	28.87	0	0.00	28.80	19	4,486	0.42%
2022/01/17	0.1	29.20	2	29.05	29.10	-2	4,323	-0.05%
2022/01/14	3	29.22	0	0.00	29.25	3	4,292	0.07%
2022/01/13	0	0.00	2	29.45	29.45	-2	4,297	-0.05%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/11	0.4	29.20	0	0.00	29.35	0.4	4,340	0.01%
2022/01/07	0	0.00	2	29.30	29.35	-2	4,393	-0.05%
2022/01/05	1	29.30	0	0.00	29.30	1	4,417	0.02%
2022/01/04	5.5	29.32	0	0.00	29.35	5.5	4,457	0.12%
2022/01/03	5	29.40	0	0.00	29.40	5	4,446	0.11%
2021/12/27	1	29.40	4	29.30	29.45	-3	4,559	-0.07%
2021/12/23	0	0.00	1	29.30	29.35	-1	4,633	-0.02%
2021/12/22	1	29.40	1	29.35	29.35	0	4,658	0.00%
2021/12/20	1	29.30	0	0.00	29.30	1	4,662	0.02%
2021/12/17	5.3	29.17	0	0.00	29.15	5.3	4,654	0.11%
2021/12/16	0	0.00	1	29.45	29.45	-1	4,569	-0.02%
2021/12/14	3	29.35	0	0.00	29.30	3	4,733	0.06%
2021/12/10	3	29.77	0	0.00	29.75	3	4,656	0.06%
2021/12/09	1	29.90	6	29.90	29.90	-5	4,645	-0.11%
2021/12/08	31	29.69	1	29.60	29.75	30	4,602	0.65%
2021/12/07	2	29.50	0	0.00	29.65	2	4,572	0.04%
2021/12/06	4	29.54	0	0.00	29.55	4	4,555	0.09%
2021/12/03	6	29.75	0	0.00	29.65	6	4,539	0.13%
2021/12/02	0	0.00	2	29.75	29.90	-2	4,519	-0.04%
2021/12/01	1	29.90	0	0.00	29.90	1	4,464	0.02%
2021/11/30	4	29.86	0	0.00	29.65	4	4,428	0.09%
2021/11/29	4	29.64	0	0.00	29.50	4	4,170	0.10%
2021/11/26	9	30.18	2	30.45	30.05	7	4,078	0.17%
2021/11/25	24	30.26	11	30.21	30.60	13	3,994	0.33%
2021/11/23	0	0.00	0	29.70	29.60	0	3,665	0.00%
2021/11/22	6	29.63	0.1	29.70	29.70	6	3,635	0.16%
2021/11/19	2	29.48	3	29.52	29.40	-1	3,579	-0.03%
2021/11/18	8	29.20	1	29.25	29.35	7	3,531	0.20%
2021/11/17	11	29.15	10	29.15	29.20	1	3,482	0.03%
2021/11/16	0.1	29.20	0	0.00	29.15	0.1	3,409	0.00%
2021/11/15	4.2	29.08	1	29.15	29.15	3.2	3,440	0.09%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/11	10	29.14	1	29.15	29.20	9	3,512	0.26%
2021/11/10	30	29.20	0	0.00	29.25	30	3,582	0.84%
2021/11/09	1	29.35	1	29.35	29.35	0	3,603	0.00%
2021/11/08	4	29.08	5	29.00	29.15	-1	3,517	-0.03%
2021/11/05	0	29.00	0	0.00	29.05	0	3,502	0.00%
2021/11/04	6	28.95	0	0.00	29.00	6	3,519	0.17%
2021/11/03	11	28.95	0	0.00	29.00	11	3,500	0.31%
2021/11/02	7	29.00	2	29.00	28.95	5	3,476	0.14%
2021/11/01	10	29.05	2	29.10	29.00	8	3,435	0.23%
2021/10/29	2	28.95	0	0.00	29.05	2	3,419	0.06%
2021/10/27	10	29.06	0	0.00	29.10	10	3,384	0.30%
2021/10/25	7	29.23	4	29.25	29.25	3	3,393	0.09%
2021/10/22	2	29.23	2	29.25	29.30	0	3,456	0.00%
2021/10/20	10	29.35	0.5	29.50	29.35	9.5	3,562	0.27%
2021/10/19	0.1	29.45	4	29.36	29.35	-3.9	3,699	-0.10%
2021/10/18	2.1	29.59	3	29.50	29.30	-0.9	3,686	-0.02%
2021/10/15	0.3	29.19	0	0.00	29.35	0.3	3,676	0.01%
2021/10/14	2	28.90	0	29.00	28.85	2	3,685	0.05%
2021/10/13	0	29.00	0.4	29.05	28.85	-0.4	3,701	-0.01%
2021/10/12	1	28.95	0	0.00	28.85	1	3,718	0.03%
2021/10/08	3	29.05	0	0.00	29.10	3	3,685	0.08%
2021/10/07	2	29.15	0	0.00	29.15	2	3,704	0.05%
2021/10/04	9	29.03	4	29.03	29.00	5	3,646	0.14%
2021/10/01	23	29.11	0	29.25	29.20	23	3,611	0.64%
2021/09/30	1	29.55	0	0.00	29.60	1	3,587	0.03%
2021/09/29	3	29.57	0	0.00	29.60	3	3,609	0.08%
2021/09/28	0	29.85	0	0.00	29.90	0	3,602	0.00%
2021/09/27	2	29.95	1	29.95	29.85	1	3,621	0.03%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/22	5	29.11	1	29.25	29.35	4	3,673	0.11%
2021/09/17	1	29.90	0	0.00	29.20	1	3,572	0.03%
2021/09/15	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2021/09/10	0	0.00	1	29.60	29.75	-1	3,691	-0.03%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/07	0	0.00	1	29.70	29.75	-1	4,009	-0.02%
2021/09/06	2	29.85	1	29.90	29.90	1	4,020	0.02%
2021/09/02	0	0.00	1	30.05	29.85	-1	4,057	-0.02%
2021/09/01	0	0.00	2	30.23	30.15	-2	4,071	-0.05%
2021/08/31	0	0.00	2	30.15	30.20	-2	4,111	-0.05%
2021/08/30	0	0.00	3	29.90	30.00	-3	4,102	-0.07%
2021/08/26	2	29.90	0	0.00	29.90	2	4,147	0.05%
2021/08/25	0	0.00	2	29.75	30.00	-2	4,210	-0.05%
2021/08/24	0	0.00	6	29.70	29.80	-6	4,251	-0.14%
2021/08/23	1	29.15	7	29.27	29.40	-6	4,287	-0.14%
2021/08/20	7.1	28.80	1	28.90	28.80	6.1	4,336	0.14%
2021/08/19	1	28.95	0	0.00	29.05	1	4,446	0.02%
2021/08/18	3.3	28.93	1	29.10	29.30	2.3	4,412	0.05%
2021/08/16	4	29.05	1	29.25	29.10	3	4,374	0.07%
2021/08/13	0	0.00	1	29.90	30.00	-1	4,365	-0.02%
2021/08/10	4	29.98	0	0.00	29.95	4	4,522	0.09%
2021/08/09	1	30.15	0	0.00	30.10	1	4,708	0.02%
2021/08/06	0	0.00	0	30.40	30.25	0	4,778	0.00%
2021/08/05	1	30.15	15	30.20	30.45	-14	4,968	-0.28%
2021/08/04	2	30.30	4	30.35	30.35	-2	5,269	-0.04%
2021/08/03	3	30.40	0	0.00	30.40	3	5,437	0.06%
2021/07/30	0	0.00	2	30.35	30.35	-2	5,530	-0.04%
2021/07/29	1	29.95	1	30.20	30.40	0	5,575	0.00%
2021/07/28	20	29.85	26	29.91	29.90	-6	5,600	-0.11%
2021/07/26	11	30.44	1.1	30.53	30.55	9.9	5,761	0.17%
2021/07/23	2	30.87	8	30.66	30.90	-6	5,757	-0.10%
2021/07/21	10	29.89	6	29.87	29.85	4	5,693	0.07%
2021/07/20	10	29.90	0	0.00	29.95	10	5,753	0.17%
2021/07/19	11	29.92	2	29.90	30.15	9	5,792	0.16%
2021/07/16	1	29.95	2	29.93	29.90	-1	5,893	-0.02%
2021/07/14	5	29.65	0	0.00	29.70	5	6,122	0.08%
2021/07/09	1	29.70	1	29.85	29.85	0	6,341	0.00%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/07	5	29.80	0	0.00	29.90	5	6,382	0.08%
2021/07/06	3	30.08	1	30.20	29.95	2	6,432	0.03%
2021/07/01	1	29.80	3	29.82	29.90	-2	6,520	-0.03%
2021/06/29	0	29.90	2	30.00	30.00	-2	6,648	-0.03%
2021/06/24	0	0.00	5	29.96	29.95	-5	6,815	-0.07%
2021/06/23	2	30.00	6	30.00	30.00	-4	6,835	-0.06%
2021/06/22	2	29.88	9	29.96	29.70	-7	6,812	-0.10%
2021/06/21	9	29.44	12	29.48	29.45	-3	6,801	-0.04%
2021/06/18	22	29.17	2	29.15	29.00	20	6,780	0.29%
2021/06/17	6	29.30	1	29.35	29.40	5	6,589	0.08%
2021/06/16	22	29.73	0.1	29.85	29.55	21.9	6,722	0.33%
2021/06/11	0	0.00	1	29.55	29.65	-1	6,886	-0.01%
2021/06/10	0	0.00	11	29.52	29.40	-11	6,918	-0.16%
2021/06/09	2	29.30	5	29.25	29.35	-3	6,951	-0.04%
2021/06/08	3	29.15	0	0.00	29.15	3	6,975	0.04%
2021/06/07	2	29.30	2	29.35	29.20	0	6,996	0.00%
2021/06/04	0	0.00	3	30.02	30.00	-3	6,962	-0.04%
2021/06/03	2	29.95	3	30.07	30.15	-1	7,030	-0.01%
2021/06/02	1.3	29.97	14	30.09	30.20	-12.7	7,036	-0.18%
2021/06/01	0.3	29.75	2	29.65	29.95	-1.7	7,048	-0.02%
2021/05/31	3	29.38	3	29.23	29.45	0	7,120	0.00%
2021/05/28	6	28.95	7	28.89	28.90	-1	7,173	-0.01%
2021/05/27	2	28.55	3	28.43	29.25	-1	7,192	-0.01%
2021/05/26	4	28.19	1	28.30	28.25	3	7,304	0.04%
2021/05/25	0	0.00	1	28.25	28.30	-1	7,453	-0.01%
2021/05/24	0.1	28.10	6	28.13	28.10	-5.9	7,517	-0.08%
2021/05/21	3.1	28.04	1	28.10	28.10	2.1	7,633	0.03%
2021/05/20	2.2	28.18	1	28.15	28.15	1.2	7,651	0.02%
2021/05/19	15.1	28.23	11	28.37	28.50	4.1	7,659	0.05%
2021/05/18	5	27.70	12	27.38	27.85	-7	7,698	-0.09%
2021/05/17	12.1	27.37	27	27.10	27.00	-14.9	7,688	-0.19%
2021/05/14	6	28.53	5	28.66	28.85	1	7,554	0.01%
2021/05/13	9.1	28.32	10	28.10	28.30	-0.9	7,532	-0.01%
2021/05/12	38.1	29.06	7	28.81	28.65	31.1	7,417	0.42%
2021/05/11	6	30.68	0	0.00	30.10	6	7,151	0.08%
2021/05/10	2.1	31.06	2	31.13	31.25	0.1	7,034	0.00%
2021/05/07	0	0.00	1	30.90	31.00	-1	7,155	-0.01%
2021/05/06	7	30.50	0	0.00	30.60	7	7,185	0.10%
2021/05/05	1	30.30	0	0.00	30.55	1	7,199	0.01%
2021/05/04	7.1	30.62	20	30.60	30.35	-12.9	7,239	-0.18%
2021/05/03	8	30.87	4	30.88	30.75	4	7,182	0.06%
2021/04/29	0	0.00	11	31.35	31.45	-11	7,163	-0.15%
2021/04/27	1	31.30	10	31.32	31.35	-9	7,400	-0.12%
2021/04/26	1	31.25	4	31.18	31.35	-3	7,451	-0.04%
2021/04/23	5	31.05	2	31.15	31.20	3	7,490	0.04%
2021/04/22	21.6	31.20	4	31.23	31.25	17.6	7,521	0.23%
2021/04/21	3	31.48	6.3	31.42	31.35	-3.3	7,460	-0.04%
2021/04/20	25	31.50	27.4	31.51	31.55	-2.4	7,485	-0.03%
2021/04/19	13	31.23	3	31.08	31.25	10	7,449	0.13%
2021/04/16	11	30.71	1	30.80	30.90	10	7,421	0.13%
2021/04/15	4	30.60	0	0.00	30.60	4	7,513	0.05%
2021/04/14	2	30.68	5	30.62	30.65	-3	7,534	-0.04%
2021/04/13	10	30.70	4	30.76	30.70	6	7,633	0.08%
2021/04/12	3	30.70	0	0.00	30.85	3	7,651	0.04%
2021/04/09	2	30.90	0	0.00	30.90	2	7,706	0.03%
2021/04/08	5	30.90	2	31.00	31.00	3	7,763	0.04%
2021/04/07	2	30.88	2	30.85	31.00	0	7,769	0.00%
2021/04/06	3	30.90	0	0.00	30.85	3	7,797	0.04%
2021/04/01	4	31.23	7.1	31.10	31.10	-3.1	7,933	-0.04%
2021/03/31	7	31.18	7	31.34	31.45	0	7,876	0.00%
2021/03/30	0	0.00	2	30.93	31.00	-2	7,810	-0.03%
2021/03/29	0	0.00	3	30.60	30.85	-3	7,880	-0.04%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/24	0.1	30.65	5	30.50	30.70	-5	8,075	-0.06%
2021/03/23	1	30.60	0	0.00	30.55	1	8,033	0.01%
2021/03/22	3	30.85	5	30.82	30.75	-2	8,075	-0.02%
2021/03/19	7	30.49	9	31.11	31.20	-2	8,107	-0.02%
2021/03/18	5	30.87	0	0.00	30.80	5	8,015	0.06%
2021/03/17	7.2	30.50	0	0.00	30.50	7.2	7,980	0.09%
2021/03/16	1	30.70	2	30.65	30.65	-1	8,002	-0.01%
2021/03/15	2	30.70	4	30.70	30.70	-2	8,046	-0.02%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/11	6	30.85	4	30.85	30.85	2	8,197	0.02%
2021/03/10	3	30.73	0	0.00	30.75	3	8,288	0.04%
2021/03/09	6	30.70	1	30.80	30.75	5	8,363	0.06%
2021/03/08	2	30.85	2	30.85	30.55	0	8,385	0.00%
2021/03/05	1	30.30	0	0.00	30.60	1	8,433	0.01%
2021/03/04	10	30.46	0	0.00	30.40	10	8,620	0.12%
2021/03/03	0	0.00	5	30.77	31.00	-5	8,552	-0.06%
2021/03/02	1	30.60	0	0.00	30.50	1	8,487	0.01%
2021/02/26	13	30.45	21	30.75	30.15	-8	8,495	-0.09%
2021/02/25	35	30.89	14	30.86	31.00	21	8,286	0.25%
2021/02/24	8	30.74	1	30.80	30.65	7	8,213	0.09%
2021/02/23	9	30.45	5	30.63	30.70	4	8,214	0.05%
2021/02/22	0.5	30.15	2	30.18	30.05	-1.5	8,151	-0.02%
2021/02/18	2	29.90	2	30.00	29.85	0	8,177	0.00%
2021/02/17	4	29.44	6	29.62	29.80	-2	8,166	-0.02%
2021/02/05	1	29.25	5	29.36	29.40	-4	8,095	-0.05%
2021/02/04	7	28.94	0	0.00	29.20	7	8,069	0.09%
2021/02/03	2	29.10	4	29.13	29.10	-2	8,116	-0.02%
2021/02/02	1	28.75	3	28.98	29.15	-2	8,300	-0.02%
2021/02/01	4	28.83	2	28.85	28.80	2	8,314	0.02%
2021/01/29	3	28.93	0	0.00	28.90	3	8,297	0.04%
2021/01/28	1	29.00	2	29.10	29.05	-1	8,163	-0.01%
2021/01/27	3.1	29.21	4	29.25	29.25	-0.9	8,114	-0.01%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	4	29.10	20	28.90	29.20	-16	7,998	-0.20%
2021/01/22	4	29.11	27	29.05	29.15	-23	7,970	-0.29%
2021/01/21	3	29.17	3	29.28	29.10	0	7,896	0.00%
2021/01/20	38	29.42	11	29.48	29.05	27	7,834	0.34%
2021/01/19	6	29.94	10	30.00	30.00	-4	7,606	-0.05%
2021/01/18	7	30.06	0	0.00	30.05	7	7,515	0.09%
2021/01/15	3	30.35	0	0.00	30.30	3	7,417	0.04%
2021/01/14	5	30.70	0	0.00	30.60	5	7,333	0.07%
2021/01/13	0	0.00	2	30.45	30.50	-2	7,286	-0.03%
2021/01/12	7	30.44	2.5	30.55	30.65	4.5	7,175	0.06%
2021/01/11	1	30.70	9.1	30.61	30.70	-8.1	7,046	-0.11%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/07	3	30.77	0	0.00	30.75	3	6,847	0.04%
2021/01/06	5.2	30.50	0	0.00	30.55	5.2	6,764	0.08%
2021/01/05	4	30.73	2	30.75	30.75	2	6,625	0.03%
2021/01/04	8	31.17	2	31.15	31.10	6	6,574	0.09%
2020/12/31	0	0.00	30	31.45	31.70	-30	6,471	-0.46%
2020/12/30	0	0.00	1	31.25	31.40	-1	6,357	-0.02%
2020/12/29	3	31.27	0	0.00	31.30	3	6,295	0.05%
2020/12/28	0	0.00	3	31.50	31.30	-3	6,252	-0.05%
2020/12/24	1	30.90	0	0.00	30.75	1	6,060	0.02%
2020/12/23	9	30.24	5	30.20	30.55	4	6,010	0.07%
2020/12/22	8	30.64	0	0.00	30.50	8	5,905	0.14%
2020/12/21	9	31.21	0	0.00	31.20	9	5,914	0.15%
2020/12/18	4	30.69	20	30.66	30.65	-16	5,835	-0.27%
2020/12/17	4	30.75	1	30.75	30.70	3	5,766	0.05%
2020/12/16	3	30.70	0	0.00	30.70	3	5,759	0.05%
2020/12/15	6.6	30.66	0	0.00	30.40	6.6	5,726	0.11%
2020/12/14	14	30.87	16	30.91	30.80	-2	5,622	-0.04%
2020/12/11	2	30.80	4	30.80	30.75	-2	5,561	-0.04%
2020/12/10	3	30.80	5	30.80	30.80	-2	5,481	-0.04%
2020/12/09	5	30.87	23	30.92	30.85	-18	5,395	-0.33%
2020/12/08	11.1	31.02	1	31.00	30.95	10.1	5,338	0.19%
2020/12/07	1	31.20	5	31.25	31.25	-4	5,214	-0.08%
2020/12/04	19	31.62	3	31.58	31.60	16	5,173	0.31%
2020/12/03	15	31.35	3	31.33	31.30	12	5,041	0.24%
2020/12/02	2	31.10	2	31.05	31.05	0	4,954	0.00%
2020/12/01	8	31.11	0	0.00	31.10	8	4,894	0.16%
2020/11/30	14	31.13	6	31.45	31.45	8	4,828	0.17%
2020/11/27	8	31.18	171	31.15	31.25	-163	4,585	-3.56%	大賣/鉅額交易
2020/11/26	9	31.19	100	31.15	31.20	-91	4,538	-2.01%
2020/11/25	0	0.00	3	31.20	31.30	-3	4,576	-0.07%
2020/11/24	10	31.34	1	31.35	31.35	9	4,495	0.20%
2020/11/23	2	31.40	1	31.45	31.40	1	4,451	0.02%
2020/11/20	1	31.25	0	0.00	31.40	1	4,370	0.02%
2020/11/19	5	31.55	1	31.65	31.45	4	4,340	0.09%
2020/11/17	7	31.50	3	31.47	31.55	4	4,224	0.09%
2020/11/16	25	31.71	1	31.55	31.65	24	4,265	0.56%
2020/11/12	0	0.00	10	31.50	31.45	-10	4,230	-0.24%
2020/11/11	13	31.63	0	0.00	31.70	13	4,260	0.31%
2020/11/10	17	31.95	15	31.59	31.60	2	4,349	0.05%
2020/11/09	0	0.00	1	30.50	30.80	-1	4,129	-0.02%
2020/11/06	1	30.35	0	0.00	30.30	1	4,112	0.02%
2020/11/05	2	30.48	0	0.00	30.20	2	4,152	0.05%
2020/11/04	2	30.25	1	30.35	30.20	1	4,130	0.02%
2020/10/29	2	30.20	1	30.25	30.25	1	4,404	0.02%
2020/10/28	0	0.00	1	30.80	30.50	-1	4,456	-0.02%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/23	3	30.50	0	0.00	30.50	3	4,647	0.06%
2020/10/22	1	30.55	1	30.60	30.60	0	4,706	0.00%
2020/10/21	0	0.00	16	30.52	30.55	-16	4,761	-0.34%
2020/10/20	0	0.00	4	30.60	30.55	-4	4,761	-0.08%
2020/10/19	0	0.00	4	30.76	30.70	-4	4,760	-0.08%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/15	5	30.77	0	0.00	30.75	5	4,772	0.10%
2020/10/14	0	0.00	1	31.25	31.20	-1	4,758	-0.02%
2020/10/13	1	31.00	0	0.00	30.85	1	4,789	0.02%
2020/10/12	1	31.00	2	31.05	31.10	-1	4,868	-0.02%
2020/10/08	1	31.35	0	0.00	31.25	1	4,958	0.02%
2020/10/07	0	0.00	4	31.45	31.45	-4	5,034	-0.08%
2020/10/06	1	31.50	0	0.00	31.60	1	5,148	0.02%
2020/10/05	1	31.60	5	31.85	31.55	-4	5,241	-0.08%
2020/09/30	3	31.70	1	31.70	31.65	2	5,360	0.04%
2020/09/29	1	31.35	0	0.00	31.40	1	5,471	0.02%
2020/09/28	10	31.30	0	0.00	31.35	10	5,586	0.18%
2020/09/25	6	30.63	2	30.65	30.75	4	5,650	0.07%
2020/09/24	25	30.67	2	30.55	30.35	23	5,649	0.41%
2020/09/23	3	31.55	0	0.00	31.55	3	5,589	0.05%
2020/09/22	18	31.61	0	0.00	31.60	18	5,664	0.32%
2020/09/21	1	31.90	0	0.00	31.90	1	5,691	0.02%
2020/09/18	1.2	31.88	1	31.80	32.00	0.2	5,704	0.00%
2020/09/17	9	32.12	0	0.00	32.00	9	5,739	0.16%
2020/09/16	3	32.20	5	32.20	32.15	-2	5,808	-0.03%
2020/09/14	5	31.93	0	0.00	32.05	5	6,119	0.08%
2020/09/11	1	32.15	4	32.15	31.95	-3	6,242	-0.05%
2020/09/10	1	32.25	0	0.00	32.20	1	6,352	0.02%
2020/09/09	1	32.00	1	32.00	32.15	0	6,405	0.00%
2020/09/08	4	32.43	1	32.40	32.40	3	6,434	0.05%
2020/09/04	1	32.30	2	32.30	32.35	-1	6,672	-0.01%
2020/09/03	10	32.60	0	0.00	32.55	10	6,689	0.15%
2020/09/02	3	32.35	0	0.00	32.45	3	6,747	0.04%
2020/09/01	2	32.35	0	0.00	32.35	2	6,902	0.03%
2020/08/31	1.6	32.78	0	0.00	32.50	1.6	6,974	0.02%
2020/08/27	13	32.54	0	0.00	32.60	13	7,065	0.18%
2020/08/26	13	32.88	0	0.00	32.85	13	7,156	0.18%
2020/08/25	0	0.00	1.6	32.70	33.00	-1.6	7,334	-0.02%
2020/08/24	1	32.40	0	0.00	32.35	1	7,559	0.01%
2020/08/21	3	32.63	0	0.00	32.60	3	7,857	0.04%
2020/08/20	9	32.38	2	32.30	32.35	7	8,286	0.08%
2020/08/19	12	33.53	0	0.00	33.20	12	8,499	0.14%
2020/08/17	5	33.97	0	0.00	33.95	5	8,870	0.06%
2020/08/14	5	33.26	8	33.71	33.95	-3	9,002	-0.03%
2020/08/13	3	32.67	0	0.00	32.70	3	8,977	0.03%
2020/08/12	3	32.30	0	0.00	32.25	3	9,114	0.03%
2020/08/11	6	32.23	0	0.00	32.20	6	9,109	0.07%
2020/08/10	3	32.30	0	0.00	32.60	3	9,056	0.03%
2020/08/07	13	32.63	3	32.78	32.45	10	9,038	0.11%
2020/08/06	5	33.07	0	0.00	33.00	5	8,906	0.06%
2020/08/05	7	33.51	0	0.00	33.30	7	8,831	0.08%
2020/08/04	1	33.30	2	33.38	33.30	-1	8,797	-0.01%
2020/08/03	12	33.13	0	0.00	32.95	12	8,789	0.14%
2020/07/31	4	33.53	1	33.35	33.30	3	8,736	0.03%
2020/07/30	0	0.00	7	33.40	33.35	-7	8,663	-0.08%
2020/07/29	13	34.02	0	0.00	33.55	13	8,611	0.15%
2020/07/28	19	33.54	8	33.58	33.80	11	8,578	0.13%
2020/07/27	13	34.05	5	34.15	34.05	8	8,606	0.09%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	51	34.81	0	0.00	34.80	51	8,716	0.59%
2020/07/21	6	35.02	9	34.95	34.95	-3	8,690	-0.03%
2020/07/20	1	34.90	0	0.00	34.90	1	8,684	0.01%
2020/07/17	6	35.00	1	34.90	35.00	5	8,719	0.06%
2020/07/16	8	34.96	0	0.00	34.80	8	8,743	0.09%
2020/07/15	1	35.15	16	35.28	35.25	-15	8,686	-0.17%
2020/07/14	9	35.04	0	0.00	34.70	9	8,641	0.10%
2020/07/13	103	35.13	5	35.05	35.20	98	8,580	1.14%	大買/
2020/07/10	24	35.52	4	35.49	35.40	20	8,536	0.23%
2020/07/09	8	36.22	4	36.20	36.05	4	8,495	0.05%
2020/07/08	9	36.38	511	36.34	36.55	-502	8,401	-5.98%	大賣/鉅額交易
2020/07/07	504	37.03	1	37.05	37.15	503	8,331	6.04%	大買/鉅額交易
2020/07/06	0	0.00	5	37.15	37.15	-5	8,400	-0.06%
2020/07/03	0	0.00	2	36.93	37.05	-2	8,455	-0.02%
2020/07/02	2	36.75	8	36.83	36.75	-6	8,519	-0.07%
2020/07/01	60	36.52	2	36.63	36.50	58	8,500	0.68%
2020/06/30	72	36.50	0	0.00	36.50	72	8,447	0.85%
2020/06/29	1	36.45	0	0.00	36.50	1	8,476	0.01%
2020/06/24	5	36.89	2	37.05	36.85	3	8,512	0.04%
2020/06/23	5	36.40	0	0.00	36.55	5	8,468	0.06%
2020/06/22	12	36.21	0	0.00	36.15	12	8,436	0.14%
2020/06/19	16	36.84	2	36.98	36.50	14	8,394	0.17%
2020/06/18	10	36.85	13	36.80	36.80	-3	8,374	-0.04%
2020/06/17	8	37.14	0	0.00	37.20	8	8,354	0.10%
2020/06/16	2	37.40	10	37.40	37.55	-8	8,408	-0.10%
2020/06/15	3	37.13	2	37.18	37.05	1	8,556	0.01%
2020/06/12	28	37.45	4	37.39	37.50	24	8,674	0.28%
2020/06/11	4	38.34	3	37.95	38.00	1	8,813	0.01%
2020/06/10	5	38.70	40	38.50	38.50	-35	8,780	-0.40%
2020/06/09	6	38.46	2.8	38.51	38.50	3.2	9,065	0.04%
2020/06/08	12	38.73	21	38.80	38.75	-9	9,199	-0.10%
2020/06/05	13	38.56	2	38.60	38.65	11	9,102	0.12%
2020/06/04	10	38.37	0	0.00	38.40	10	9,142	0.11%
2020/06/03	2	38.33	8	38.49	38.40	-6	9,192	-0.07%
2020/06/02	14	38.12	2	38.28	38.15	12	9,169	0.13%
2020/06/01	34	38.49	18	38.61	38.30	16	9,129	0.18%
2020/05/29	10	37.91	1	38.05	37.70	9	9,010	0.10%
2020/05/28	29	39.12	43	39.62	38.45	-14	8,816	-0.16%
2020/05/27	46	39.38	70	39.47	39.30	-24	8,620	-0.28%
2020/05/26	10	38.09	20	38.09	38.25	-10	8,258	-0.12%
2020/05/25	1	37.15	51	36.62	37.30	-50	8,000	-0.62%
2020/05/22	23	35.77	80	35.60	35.45	-57	7,693	-0.74%
2020/05/21	16	35.90	3	35.93	36.10	13	7,691	0.17%
2020/05/20	16	35.06	2	35.13	35.10	14	7,521	0.19%
2020/05/19	22	34.61	13	34.68	34.55	9	7,388	0.12%
2020/05/18	0	0.00	6	33.74	33.80	-6	7,228	-0.08%
2020/05/14	0	0.00	3	33.85	33.60	-3	7,235	-0.04%
2020/05/13	21	33.61	18	33.59	33.90	3	7,230	0.04%
2020/05/12	3	33.55	0	0.00	33.40	3	7,238	0.04%
2020/05/11	54	34.04	3	34.05	33.85	51	7,256	0.70%
2020/05/08	0	0.00	10	33.51	33.50	-10	7,211	-0.14%
2020/05/07	0	0.00	1	33.40	33.45	-1	7,261	-0.01%
2020/05/06	2	33.38	0	0.00	33.40	2	7,249	0.03%
2020/05/05	5	33.54	7	33.57	33.35	-2	7,266	-0.03%
2020/05/04	4	33.00	0	0.00	33.45	4	7,260	0.06%
2020/04/30	16	34.14	0	0.00	34.10	16	7,241	0.22%
2020/04/29	7	33.94	8	33.79	34.00	-1	7,203	-0.01%
2020/04/28	2	32.53	1	33.00	33.05	1	7,169	0.01%
2020/04/27	0	0.00	4	32.04	32.25	-4	7,344	-0.05%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	5	31.70	5	31.70	31.75	0	7,357	0.00%
2020/04/21	2	31.53	7	32.22	31.50	-5	7,353	-0.07%
2020/04/20	1	32.30	1	32.35	32.35	0	7,329	0.00%
2020/04/17	3	32.52	223	32.49	32.25	-220	7,385	-2.98%	大賣/鉅額交易
2020/04/16	0	0.00	5	32.21	32.15	-5	7,387	-0.07%
2020/04/15	1	32.40	5	32.40	32.45	-4	7,373	-0.05%
2020/04/14	1	31.70	2.4	31.63	31.85	-1.4	7,344	-0.02%
2020/04/13	3	31.07	0	0.00	31.05	3	7,312	0.04%
2020/04/10	1	31.55	6	31.53	31.65	-5	7,340	-0.07%
2020/04/09	32	31.43	21	31.75	31.65	11	7,379	0.15%
2020/04/08	1	29.85	4	29.65	30.00	-3	7,202	-0.04%
2020/04/07	2	28.95	0	0.00	28.85	2	7,087	0.03%
2020/04/06	1	28.10	0	0.00	28.40	1	7,010	0.01%
2020/04/01	60	28.49	2	28.45	28.35	58	7,012	0.83%
2020/03/31	50	28.75	1	29.20	28.75	49	7,040	0.70%
2020/03/30	14	28.65	1	28.50	28.70	13	7,059	0.18%
2020/03/27	105	29.43	0	0.00	29.45	105	7,307	1.44%	大買/鉅額交易
2020/03/26	0	0.00	1	29.60	29.40	-1	7,663	-0.01%
2020/03/25	15	29.68	1	29.55	29.55	14	7,874	0.18%
2020/03/24	0	0.00	2	28.98	28.90	-2	7,785	-0.03%
2020/03/23	0	0.00	26	27.78	27.80	-26	7,672	-0.34%
2020/03/20	24	27.79	1	27.50	27.55	23	7,571	0.30%
2020/03/19	0	0.00	28	26.33	27.05	-28	7,399	-0.38%
2020/03/18	8	28.07	16	28.09	27.80	-8	7,203	-0.11%
2020/03/17	7	28.71	0	0.00	28.40	7	7,053	0.10%
2020/03/16	10	29.79	6	29.82	29.60	4	6,780	0.06%
2020/03/13	5	29.12	12	28.98	29.70	-7	6,662	-0.11%
2020/03/12	2	31.10	0	0.00	31.10	2	6,318	0.03%
2020/03/11	4	32.58	25	32.60	32.40	-21	6,086	-0.35%
2020/03/10	10	32.30	2	32.75	32.65	8	5,987	0.13%
2020/03/09	10	33.04	0	0.00	33.00	10	5,850	0.17%
2020/03/06	2	33.80	0	0.00	33.70	2	5,719	0.03%
2020/03/05	6	34.32	0	0.00	34.35	6	5,609	0.11%
2020/03/04	0	0.00	1	33.90	34.25	-1	5,566	-0.02%
2020/03/03	7	33.78	0	0.00	33.65	7	5,480	0.13%
2020/03/02	3	33.75	70	33.60	33.70	-67	5,379	-1.25%
2020/02/27	1	34.40	0	0.00	34.50	1	5,370	0.02%
2020/02/26	6	34.63	0	0.00	34.55	6	5,273	0.11%
2020/02/25	1	34.85	16	35.05	35.00	-15	5,194	-0.29%
2020/02/24	1	35.10	2	35.10	35.10	-1	5,187	-0.02%
2020/02/21	2	35.53	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.65	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	8	35.94	36.05	-8	5,028	-0.16%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/17	24	35.59	0	0.00	35.60	24	5,032	0.48%
2020/02/12	0	0.00	1	36.10	36.00	-1	5,116	-0.02%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/10	25	35.79	2	35.93	35.80	23	5,115	0.45%
2020/02/07	3	36.20	0	0.00	36.15	3	5,051	0.06%
2020/02/06	2	36.55	0	0.00	36.55	2	5,057	0.04%
2020/02/05	1	35.85	1	36.10	36.05	0	5,043	0.00%
2020/02/04	21	36.10	6	36.23	36.20	15	5,041	0.30%
2020/02/03	13	35.23	23	35.29	35.55	-10	5,036	-0.20%
2020/01/31	5	36.35	0	0.00	36.15	5	4,993	0.10%
2020/01/30	10	36.54	38	36.47	36.05	-28	4,953	-0.57%
2020/01/20	2	39.00	4	39.01	38.95	-2	4,730	-0.04%
2020/01/17	1	38.85	20	38.90	39.00	-19	4,737	-0.40%
2020/01/15	4	38.78	7	38.86	38.55	-3	4,738	-0.06%
2020/01/14	1	38.85	0	0.00	38.80	1	4,733	0.02%
2020/01/13	3	38.78	3	38.88	38.80	0	4,708	0.00%
2020/01/10	6	38.51	11	38.40	38.25	-5	4,654	-0.11%
2020/01/09	0	0.00	11	38.18	38.15	-11	4,598	-0.24%
2020/01/08	4	37.65	2	37.58	37.50	2	4,609	0.04%
2020/01/07	6	38.08	2	38.08	37.90	4	4,575	0.09%
2020/01/06	5	37.99	8.1	38.28	37.90	-3.1	4,573	-0.07%
2020/01/03	11	38.76	10	39.00	38.85	1	4,539	0.02%
2020/01/02	3	38.20	3	38.25	38.25	0	4,493	0.00%
2019/12/31	11	38.41	0	0.00	38.40	11	4,541	0.24%
2019/12/30	1	38.40	3	38.45	38.60	-2	4,768	-0.04%
2019/12/27	8	38.43	2	38.63	38.60	6	4,795	0.13%
2019/12/26	16	38.52	9	38.74	38.45	7	4,798	0.15%
2019/12/25	4	38.99	10	38.91	38.80	-6	4,861	-0.12%
2019/12/24	25	39.70	56	39.43	39.20	-31	4,788	-0.65%
2019/12/23	9	38.98	27	39.02	39.70	-18	4,536	-0.40%
2019/12/20	50	37.87	23	37.67	38.15	27	4,277	0.63%
2019/12/19	0	0.00	2	36.35	36.30	-2	4,074	-0.05%
2019/12/18	1	36.30	2	36.33	36.30	-1	4,092	-0.02%
2019/12/17	10	36.20	0	0.00	36.35	10	4,115	0.24%
2019/12/16	0	0.00	3	36.05	36.20	-3	4,148	-0.07%
2019/12/12	0	0.00	3	36.20	36.30	-3	4,172	-0.07%
2019/12/11	1	35.70	0	0.00	35.90	1	4,161	0.02%
2019/12/09	2	35.75	1	35.70	35.70	1	4,603	0.02%
2019/12/06	2	35.85	0	0.00	35.85	2	4,796	0.04%
2019/12/05	1	35.80	0	0.00	35.85	1	4,924	0.02%
2019/12/04	2	35.75	0	0.00	35.95	2	4,995	0.04%
2019/12/03	1	35.75	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/29	2	36.03	2	36.00	35.95	0	5,162	0.00%
2019/11/28	2	36.15	7	36.24	36.20	-5	5,161	-0.10%
2019/11/26	20	36.20	0	0.00	36.05	20	5,395	0.37%
2019/11/22	3	36.30	1	36.40	36.45	2	5,478	0.04%
2019/11/21	3	35.95	2	35.98	36.40	1	5,538	0.02%
2019/11/20	0	0.00	6	36.13	36.20	-6	5,676	-0.11%
2019/11/19	1	35.90	1	36.00	36.00	0	5,839	0.00%
2019/11/18	3	35.70	0	0.00	36.05	3	5,999	0.05%
2019/11/15	3	35.62	0	0.00	35.70	3	6,093	0.05%
2019/11/14	1	35.40	2	35.28	35.30	-1	6,216	-0.02%
2019/11/13	18	35.48	5	35.37	35.20	13	6,446	0.20%
2019/11/12	6	36.17	2	36.28	36.40	4	6,715	0.06%
2019/11/11	0	0.00	16	36.25	36.30	-16	6,819	-0.23%
2019/11/08	0	0.00	1	36.45	36.50	-1	6,906	-0.01%
2019/11/07	3	36.38	1	36.35	36.40	2	6,949	0.03%
2019/11/06	1	36.35	1	36.30	36.30	0	6,964	0.00%
2019/11/05	1	36.05	7	36.14	36.35	-6	6,996	-0.09%
2019/11/04	2	36.05	2	36.18	36.20	0	7,061	0.00%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	1	35.95	1	36.10	36.05	0	7,206	0.00%
2019/10/30	1	35.60	4.4	35.83	35.95	-3.4	7,225	-0.05%
2019/10/29	1	35.95	1	35.90	35.85	0	7,215	0.00%
2019/10/28	5	35.92	1	35.90	35.85	4	7,216	0.06%
2019/10/25	4	35.79	1	35.85	35.85	3	7,287	0.04%
2019/10/24	0	0.00	3	35.52	35.65	-3	7,336	-0.04%
2019/10/23	2	35.48	0	0.00	35.25	2	7,447	0.03%
2019/10/22	10	35.67	4	35.63	35.70	6	7,517	0.08%
2019/10/21	2	35.20	2	35.40	35.35	0	7,622	0.00%
2019/10/18	2	35.00	6	35.10	35.00	-4	7,716	-0.05%
2019/10/17	4	35.60	0	0.00	35.45	4	7,715	0.05%
2019/10/15	0	0.00	7	35.06	35.25	-7	7,743	-0.09%
2019/10/14	19	34.89	6	35.06	35.05	13	7,774	0.17%
2019/10/09	6	34.54	4	34.61	34.70	2	7,766	0.03%
2019/10/08	5	34.91	8	34.81	34.60	-3	7,801	-0.04%
2019/10/07	22	35.24	2	34.95	35.05	20	7,855	0.25%
2019/10/04	13	35.80	22	35.24	35.55	-9	7,834	-0.11%
2019/10/03	2	34.08	25	34.13	34.15	-23	7,590	-0.30%
2019/10/02	9	34.56	0	0.00	34.40	9	7,546	0.12%
2019/10/01	6	34.88	10	34.95	35.00	-4	7,485	-0.05%
2019/09/27	0	0.00	2	35.50	35.30	-2	7,363	-0.03%
2019/09/25	4	35.40	0	0.00	35.45	4	7,696	0.05%
2019/09/24	3	36.10	0	0.00	36.05	3	7,775	0.04%
2019/09/23	1	36.80	5	36.60	36.40	-4	7,764	-0.05%
2019/09/20	2	36.53	0	0.00	36.60	2	7,799	0.03%
2019/09/19	5	36.45	3	36.40	36.75	2	7,760	0.03%
2019/09/18	2	36.75	0	0.00	36.60	2	7,738	0.03%
2019/09/17	6	36.75	1	36.90	36.85	5	7,752	0.06%
2019/09/16	2	36.55	0	0.00	36.75	2	7,835	0.03%
2019/09/12	1	36.90	2	36.55	36.60	-1	7,895	-0.01%
2019/09/11	17	36.00	15	36.02	36.30	2	7,899	0.03%
2019/09/10	8	36.95	3	36.90	36.90	5	7,699	0.06%
2019/09/09	8	37.80	12	37.90	37.90	-4	7,622	-0.05%
2019/09/06	3	38.15	0	0.00	38.35	3	7,669	0.04%
2019/09/05	33	38.00	0	0.00	38.15	33	7,760	0.43%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/09/02	0	0.00	6	37.95	37.95	-6	8,115	-0.07%
2019/08/30	32	37.81	4	37.95	37.90	28	8,344	0.34%
2019/08/29	5	37.20	5	37.29	37.85	0	8,426	0.00%
2019/08/28	4	37.34	2	37.55	37.45	2	8,481	0.02%
2019/08/27	5	36.75	1	36.95	36.95	4	8,774	0.05%
2019/08/26	26	36.80	1	36.85	36.75	25	8,853	0.28%
2019/08/23	11	36.96	8	36.70	37.25	3	9,013	0.03%
2019/08/22	5	37.65	7	37.38	37.00	-2	9,038	-0.02%
2019/08/21	5	37.87	1	37.65	37.65	4	9,293	0.04%
2019/08/20	2	37.90	1	38.00	38.30	1	9,196	0.01%
2019/08/19	4	38.15	6	38.21	38.30	-2	9,228	-0.02%
2019/08/16	11	38.59	1	38.95	38.40	10	9,282	0.11%
2019/08/15	25	38.58	9	38.37	38.00	16	9,293	0.17%
2019/08/14	4	40.06	62	39.98	40.10	-58	9,113	-0.64%
2019/08/13	1	40.10	9	40.07	40.10	-8	9,178	-0.09%
2019/08/12	0	0.00	2	41.45	41.00	-2	9,170	-0.02%
2019/08/08	1	41.25	0	0.00	41.35	1	9,302	0.01%
2019/08/07	5	40.91	0	0.00	41.10	5	9,683	0.05%
2019/08/06	2	40.63	3	40.82	40.80	-1	9,911	-0.01%
2019/08/05	4	40.48	1	40.40	41.25	3	10,153	0.03%
2019/08/02	7	40.71	13	40.82	41.00	-6	10,138	-0.06%
2019/08/01	7	41.31	1	41.35	41.50	6	10,186	0.06%
2019/07/31	13	41.71	39	41.65	41.60	-26	10,173	-0.26%
2019/07/30	4	41.80	1	41.70	41.75	3	10,202	0.03%
2019/07/29	2	41.60	0	0.00	41.65	2	10,205	0.02%
2019/07/26	1	41.45	0.8	41.55	41.45	0.2	10,132	0.00%
2019/07/25	0	0.00	2	41.90	41.85	-2	10,062	-0.02%
2019/07/24	37	42.52	4	42.38	42.15	33	9,995	0.33%
2019/07/23	46	43.57	17	43.46	43.45	29	9,924	0.29%
2019/07/22	2	43.48	3	43.38	43.15	-1	9,817	-0.01%
2019/07/19	2	43.85	2	43.80	43.80	0	9,764	0.00%
2019/07/18	0	0.00	2	43.58	43.70	-2	9,798	-0.02%
2019/07/17	5	43.39	1	43.35	43.35	4	9,890	0.04%
2019/07/16	6	43.70	0	0.00	43.50	6	10,004	0.06%
2019/07/15	3	43.63	3	43.58	43.85	0	10,165	0.00%
2019/07/12	4	43.80	62	43.62	43.70	-58	10,270	-0.56%
2019/07/11	16	44.09	56	44.05	44.00	-40	10,293	-0.39%
2019/07/10	11	44.70	2	44.80	44.75	9	10,253	0.09%
2019/07/09	22	44.20	0	0.00	44.10	22	10,236	0.21%
2019/07/08	7	44.24	0	0.00	44.25	7	10,295	0.07%
2019/07/05	1	44.20	2	44.15	44.20	-1	10,380	-0.01%
2019/07/04	0	0.00	28	44.24	44.20	-28	10,453	-0.27%
2019/07/03	8	44.42	18	44.22	44.15	-10	10,472	-0.10%
2019/07/02	15	43.56	25	44.00	43.65	-10	10,439	-0.10%
2019/07/01	14	44.79	3	45.05	44.75	11	10,168	0.11%
2019/06/28	4	45.85	0	0.00	45.70	4	10,042	0.04%
2019/06/27	3	46.17	8	46.20	46.20	-5	10,077	-0.05%
2019/06/26	6	46.15	6	46.08	45.95	0	10,104	0.00%
2019/06/25	5	46.04	4	46.28	46.25	1	10,148	0.01%
2019/06/24	0	0.00	4	46.00	46.25	-4	10,138	-0.04%
2019/06/21	6	45.70	0	0.00	46.00	6	10,142	0.06%
2019/06/20	5	45.81	1	45.85	45.80	4	10,080	0.04%
2019/06/19	6	46.24	0	0.00	46.35	6	10,084	0.06%
2019/06/18	17	45.71	8	45.79	46.00	9	10,240	0.09%
2019/06/17	3	45.57	0	0.00	45.40	3	10,337	0.03%
2019/06/14	1	45.85	6	46.55	45.85	-5	10,304	-0.05%
2019/06/13	6	45.93	0	0.00	46.05	6	10,226	0.06%
2019/06/12	32	45.66	17.3	45.88	45.25	14.7	10,239	0.14%
2019/06/11	2	46.55	2	46.50	46.60	0	10,093	0.00%
2019/06/10	12.1	46.55	4	46.80	46.95	8.1	9,991	0.08%
2019/06/06	13	46.38	23	46.10	46.65	-10	9,936	-0.10%
2019/06/05	14.1	45.64	17	45.27	46.15	-2.9	9,787	-0.03%
2019/06/04	31	44.93	13	44.88	44.85	18	9,755	0.18%
2019/06/03	52	45.03	23	44.92	45.35	29	9,809	0.30%
2019/05/31	16.1	43.12	3	43.08	43.50	13.1	9,778	0.13%
2019/05/30	8	42.98	11	42.96	43.10	-3	9,951	-0.03%
2019/05/29	56	41.89	17.8	41.41	42.00	38.2	9,912	0.38%
2019/05/28	19.1	41.82	31	41.32	41.00	-12	10,025	-0.12%
2019/05/27	4.1	43.20	1	42.95	43.05	3.1	9,964	0.03%
2019/05/24	10	42.76	3	43.00	42.95	7	9,945	0.07%
2019/05/23	11	42.58	12	42.66	42.70	-1	9,844	-0.01%
2019/05/22	18	42.57	5	42.55	42.70	13	9,671	0.13%
2019/05/21	2	41.15	4	41.13	41.70	-2	9,494	-0.02%
2019/05/20	4	40.94	5	41.27	40.55	-1	9,346	-0.01%
2019/05/17	2	40.53	1	40.25	40.15	1	9,186	0.01%
2019/05/16	4	40.86	20	40.86	40.45	-16	9,115	-0.18%
2019/05/15	16	41.06	5	40.00	41.25	11	9,035	0.12%
2019/05/14	2	39.13	4	39.18	39.20	-2	8,733	-0.02%
2019/05/13	0	0.00	13	38.86	38.95	-13	8,592	-0.15%
2019/05/10	3	36.75	0	0.00	36.60	3	8,370	0.04%
2019/05/09	3	36.97	2	36.55	36.55	1	8,403	0.01%
2019/05/08	0.8	37.40	3	37.30	37.35	-2.2	8,323	-0.03%
2019/05/07	2	37.40	0	0.00	37.35	2	8,319	0.02%
2019/05/06	0	0.00	1	37.30	37.40	-1	8,304	-0.01%
2019/05/03	1	37.40	11	37.47	37.50	-10	8,291	-0.12%
2019/04/30	1	37.60	0	0.00	37.60	1	8,309	0.01%
2019/04/29	12	37.71	0	0.00	37.55	12	8,304	0.14%
2019/04/26	0	0.00	5	37.50	37.50	-5	8,352	-0.06%
2019/04/25	7	37.45	1	37.40	37.50	6	8,360	0.07%
2019/04/23	0	0.00	1	37.00	37.25	-1	8,386	-0.01%
2019/04/22	7	37.60	9	37.94	37.55	-2	8,312	-0.02%
2019/04/19	12.1	37.06	53	36.60	37.00	-41	8,162	-0.50%
2019/04/18	1	36.00	11	36.15	36.00	-10	7,989	-0.13%
2019/04/17	1	35.60	5	35.60	35.60	-4	7,948	-0.05%
2019/04/15	2	35.10	0	0.00	35.15	2	7,838	0.03%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	6	35.24	6	35.33	35.10	0	7,864	0.00%
2019/04/10	0	0.00	1	35.50	35.60	-1	7,800	-0.01%
2019/04/09	0	0.00	45	35.55	35.70	-45	7,859	-0.57%
2019/04/08	2	35.50	5	35.70	35.70	-3	7,903	-0.04%
2019/04/03	4	35.54	2	35.58	35.45	2	7,876	0.03%
2019/04/01	7	35.42	1	35.45	35.45	6	7,849	0.08%
2019/03/29	1	35.90	5	35.82	36.00	-4	7,748	-0.05%
2019/03/28	2	35.10	4	35.49	35.60	-2	7,759	-0.03%
2019/03/26	5	35.22	10	35.16	35.20	-5	7,808	-0.06%
2019/03/25	0	0.00	0.2	35.05	34.90	-0.2	7,861	0.00%
2019/03/22	3	34.88	88	34.93	35.05	-85	7,862	-1.08%
2019/03/21	12	35.09	8	34.98	35.05	4	7,814	0.05%
2019/03/20	12	35.87	21	35.88	35.85	-9	7,682	-0.12%
2019/03/19	5	35.00	9	35.01	35.10	-4	7,597	-0.05%
2019/03/15	2	34.40	9	34.91	34.90	-7	7,686	-0.09%
2019/03/14	1	34.55	4	34.60	34.55	-3	7,577	-0.04%
2019/03/12	10	34.65	1	34.80	34.65	9	7,684	0.12%
2019/03/11	4	34.31	9	34.72	34.35	-5	7,725	-0.06%
2019/03/08	1	34.20	29.1	34.24	34.35	-28.1	7,967	-0.35%
2019/03/07	12	34.53	15	34.73	34.75	-3	8,439	-0.04%
2019/03/06	7	34.83	15	34.91	35.00	-8	8,428	-0.09%
2019/03/05	2	33.98	9.8	34.23	34.45	-7.8	8,237	-0.09%
2019/03/04	4.5	33.30	2	33.20	33.25	2.5	8,038	0.03%
2019/02/27	0	0.00	7	32.86	33.00	-7	8,031	-0.09%
2019/02/26	7	32.22	29	32.20	32.20	-22	7,790	-0.28%
2019/02/25	0	0.00	5	31.00	31.00	-5	7,650	-0.07%
2019/02/20	0	0.00	2	30.98	31.00	-2	8,001	-0.02%
2019/02/19	0	0.00	1	31.00	30.95	-1	8,135	-0.01%
2019/02/18	5	31.05	6	31.15	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	2	30.98	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	2	30.75	31.05	-2	8,407	-0.02%
2019/02/12	9	30.66	0	0.00	30.60	9	8,326	0.11%
2019/02/11	3	31.00	0	0.00	30.90	3	8,344	0.04%
2019/01/30	6	31.08	106	31.11	31.15	-100	8,698	-1.15%	大賣/
2019/01/29	2	30.95	7	30.91	31.00	-5	8,605	-0.06%
2019/01/24	100	30.85	0	0.00	30.90	100	8,783	1.14%
2019/01/23	0	0.00	2	30.75	30.80	-2	8,901	-0.02%
2019/01/22	1	30.80	1	30.80	30.90	0	9,289	0.00%
2019/01/17	10	30.86	0	0.00	30.85	10	10,072	0.10%
2019/01/16	2	30.90	0	0.00	30.90	2	10,165	0.02%
2019/01/15	0	0.00	2	31.30	31.05	-2	10,457	-0.02%
2019/01/14	8	30.65	1	30.60	30.65	7	10,422	0.07%
2019/01/11	0	0.00	1	30.85	30.75	-1	10,533	-0.01%
2019/01/10	6	30.73	5	30.70	30.85	1	10,842	0.01%
2019/01/09	3	30.80	7	30.71	30.80	-4	10,863	-0.04%
2019/01/08	4	30.56	0	0.00	30.50	4	10,876	0.04%
2019/01/07	1	30.70	12	30.66	30.65	-11	10,963	-0.10%
2019/01/04	2	30.05	4	30.35	30.40	-2	11,084	-0.02%
2019/01/03	2	29.98	0	0.00	30.20	2	11,275	0.02%
2019/01/02	1	30.40	0	0.00	30.20	1	11,309	0.01%
2018/12/27	0	0.00	4	30.06	30.15	-4	11,526	-0.03%
2018/12/26	3	29.65	5	29.70	29.60	-2	11,643	-0.02%
2018/12/25	9	30.07	6	30.00	29.90	3	11,699	0.03%
2018/12/24	0	0.00	1	30.50	30.55	-1	11,796	-0.01%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/20	2	30.48	4	30.56	30.60	-2	12,439	-0.02%
2018/12/19	1	30.65	2	30.63	30.75	-1	12,609	-0.01%
2018/12/18	0	0.00	5	30.90	30.70	-5	12,853	-0.04%
2018/12/17	2	30.80	0	0.00	30.65	2	12,869	0.02%
2018/12/14	6	30.85	0	0.00	30.75	6	12,925	0.05%
2018/12/13	12	30.82	19	30.79	30.85	-7	12,911	-0.05%
2018/12/12	3	30.40	0	0.00	30.35	3	12,868	0.02%
2018/12/11	5	30.19	0	0.00	30.15	5	12,726	0.04%
2018/12/10	6	30.33	1	30.15	30.15	5	12,583	0.04%
2018/12/07	5	30.58	2	30.55	30.55	3	12,512	0.02%
2018/12/06	39	30.60	0	0.00	30.55	39	12,552	0.31%
2018/12/05	12	30.87	6	31.13	31.00	6	12,475	0.05%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	3	31.40	2	31.53	31.45	1	12,293	0.01%
2018/11/30	5	31.39	26	31.94	30.90	-21	12,015	-0.17%
2018/11/29	2	30.73	0	0.00	30.85	2	11,377	0.02%
2018/11/28	1	31.10	0	0.00	31.10	1	11,210	0.01%
2018/11/27	5	30.94	0	0.00	30.85	5	11,055	0.05%
2018/11/26	11	31.22	0	0.00	31.20	11	10,979	0.10%
2018/11/23	7	31.73	3	31.72	31.85	4	10,832	0.04%
2018/11/22	12	31.80	13	31.76	31.70	-1	10,775	-0.01%
2018/11/21	5	33.10	15	32.92	32.60	-10	10,602	-0.09%
2018/11/20	43	33.17	11	33.10	33.10	32	10,498	0.30%
2018/11/19	4	32.99	5	32.85	32.85	-1	10,461	-0.01%
2018/11/16	4	32.43	2	32.38	32.55	2	10,410	0.02%
2018/11/15	4	31.94	3	31.98	31.90	1	10,355	0.01%
2018/11/14	2	31.93	3	31.92	32.00	-1	10,300	-0.01%
2018/11/13	7	31.36	1	31.45	31.30	6	10,161	0.06%
2018/11/12	7	31.44	0	0.00	31.35	7	10,092	0.07%
2018/11/09	1	30.95	13	31.10	31.10	-12	10,032	-0.12%
2018/11/08	4	31.19	6	30.82	30.95	-2	10,009	-0.02%
2018/11/07	19	31.52	24	31.24	31.15	-5	9,901	-0.05%
2018/11/06	4	30.36	5	30.46	30.30	-1	9,557	-0.01%
2018/11/05	3	30.40	0	0.00	30.55	3	9,609	0.03%
2018/11/02	8	30.61	8	30.48	30.55	0	9,579	0.00%
2018/11/01	13	30.43	13	30.28	30.00	0	9,521	0.00%
2018/10/31	27	30.75	26	30.58	30.70	1	9,368	0.01%
2018/10/30	39	30.75	40	30.19	30.35	-1	9,227	-0.01%
2018/10/29	21	29.85	17	30.22	30.90	4	8,839	0.05%
2018/10/26	22	29.53	16	29.81	29.50	6	8,379	0.07%
2018/10/25	6	29.15	6	29.50	28.85	0	8,182	0.00%
2018/10/24	11	29.13	12	29.33	29.25	-1	8,066	-0.01%
2018/10/23	9	29.68	11	29.50	29.05	-2	8,025	-0.02%
2018/10/22	7	29.30	7	29.55	29.15	0	7,724	0.00%
2018/10/19	31	29.23	25	29.39	29.05	6	7,663	0.08%
2018/10/18	4	29.23	17	29.11	29.60	-13	7,530	-0.17%
2018/10/17	23	27.85	2	28.00	27.70	21	7,206	0.29%
2018/10/16	1	27.10	7	27.91	27.85	-6	7,181	-0.08%
2018/10/15	2	27.50	1	27.40	27.40	1	7,120	0.01%
2018/10/12	3	27.98	10	28.17	28.40	-7	7,056	-0.10%
2018/10/11	23	27.22	0	0.00	27.05	23	6,948	0.33%
2018/10/09	5	28.50	0	0.00	28.50	5	6,786	0.07%
2018/10/08	36	28.55	1	28.65	28.55	35	6,735	0.52%
2018/10/05	7	28.19	15	28.09	28.35	-8	6,666	-0.12%
2018/10/04	4	28.96	1	28.95	28.95	3	6,444	0.05%
2018/10/03	0	0.00	3.4	29.89	29.80	-3.4	6,320	-0.05%
2018/10/02	1	29.70	2	29.60	29.50	-1	6,271	-0.02%
2018/10/01	55	30.21	44.6	30.58	30.25	10.4	6,159	0.17%
2018/09/28	3	29.68	10	29.71	29.90	-7	6,166	-0.11%
2018/09/27	21.6	28.77	1	29.00	29.00	20.6	6,027	0.34%
2018/09/26	18	27.98	13.2	27.98	28.55	4.8	5,961	0.08%
2018/09/25	43	27.85	8.1	27.96	28.05	34.9	5,714	0.61%
2018/09/21	10	26.90	3	26.95	26.95	7	5,414	0.13%
2018/09/20	8	26.47	4	26.41	26.50	4	5,337	0.07%
2018/09/19	11	26.14	0	0.00	26.15	11	5,234	0.21%
2018/09/18	10	26.03	9	26.07	26.10	1	5,183	0.02%
2018/09/14	5	25.80	0	0.00	25.70	5	5,095	0.10%
2018/09/13	5	25.85	0	0.00	25.85	5	5,079	0.10%
2018/09/12	0	0.00	2	25.68	25.75	-2	5,054	-0.04%
2018/09/11	2	25.45	2	25.40	25.50	0	4,969	0.00%
2018/09/10	2	25.50	0.2	25.50	25.50	1.8	4,982	0.04%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/09/04	3	25.85	0	0.00	25.90	3	4,826	0.06%
2018/09/03	0	0.00	20	25.75	25.70	-20	4,797	-0.42%
2018/08/31	0	0.00	1	25.90	25.90	-1	4,769	-0.02%
2018/08/29	26	25.84	0	0.00	25.85	26	4,663	0.56%
2018/08/27	0	0.00	10	26.10	26.15	-10	4,598	-0.22%
2018/08/24	0	0.00	1	26.10	26.15	-1	4,600	-0.02%
2018/08/23	0	0.00	1	26.00	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	2	25.80	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	2	25.15	25.20	-2	4,507	-0.04%
2018/08/16	2	24.90	1	25.00	25.00	1	4,539	0.02%
2018/08/15	1	25.30	0	0.00	25.20	1	4,524	0.02%
2018/08/13	0	0.00	20	25.33	25.10	-20	4,479	-0.45%
2018/08/10	0	0.00	2	25.10	25.25	-2	4,372	-0.05%
2018/08/08	0	0.00	5	25.00	25.05	-5	4,309	-0.12%
2018/08/01	2	24.75	0	0.00	24.60	2	4,348	0.05%
2018/07/31	2	24.65	2	24.68	24.85	0	4,281	0.00%
2018/07/30	0	0.00	3	25.07	25.10	-3	4,176	-0.07%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/26	3	25.00	2.1	25.05	25.00	0.9	4,053	0.02%
2018/07/20	0	0.00	37	25.09	25.15	-37	4,010	-0.92%
2018/07/17	0	0.00	26	25.08	25.15	-26	3,878	-0.67%
2018/07/16	0	0.00	8	24.71	24.80	-8	3,760	-0.21%
2018/07/09	5	24.20	0	0.00	24.35	5	3,557	0.14%
2018/07/06	2	24.30	5	24.35	24.30	-3	3,494	-0.09%
2018/07/04	0	0.00	13	24.02	24.05	-13	3,025	-0.43%
2018/07/03	0	0.00	0	23.60	23.60	0	2,900	0.00%
2018/07/02	0.4	23.80	3	23.85	23.85	-2.6	2,918	-0.09%
2018/06/29	2	23.70	3	23.87	23.90	-1	2,896	-0.03%
2018/06/26	0	0.00	10	23.30	23.40	-10	2,832	-0.35%
2018/06/20	0.1	23.70	1	23.45	23.70	-0.9	2,800	-0.03%
2018/06/19	0	0.00	10	23.40	23.40	-10	2,793	-0.36%
2018/06/15	0	0.00	0.1	24.00	24.10	-0.1	2,748	0.00%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/08	0	0.00	1	23.70	23.70	-1	2,750	-0.04%
2018/06/04	0	0.00	0.8	23.70	23.90	-0.8	2,749	-0.03%
2018/05/31	0	0.00	2	23.30	23.15	-2	2,696	-0.07%
2018/05/30	0.1	23.50	0	0.00	23.50	0.1	2,387	0.00%
2018/05/25	1	23.90	10	23.88	23.95	-9	2,352	-0.38%
2018/05/24	1	23.95	6	23.94	23.95	-5	2,299	-0.22%
2018/05/23	0	0.00	1	23.65	23.75	-1	2,277	-0.04%
2018/05/22	0	0.00	1	23.75	23.70	-1	2,266	-0.04%
2018/05/21	7	23.80	25	23.70	23.80	-18	2,281	-0.79%
2018/05/18	0	0.00	25	23.50	23.50	-25	2,279	-1.10%
2018/05/15	2	23.45	6	23.50	23.40	-4	2,352	-0.17%
2018/05/14	0	0.00	2	23.30	23.35	-2	2,391	-0.08%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/08	2	22.35	0	0.00	22.35	2	2,305	0.09%
2018/05/07	0	0.00	8	22.45	22.40	-8	2,311	-0.35%
2018/04/27	0	0.00	1	22.55	22.70	-1	2,323	-0.04%
2018/04/24	6	22.55	1	22.55	22.55	5	2,338	0.21%
2018/04/20	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2018/04/18	1	23.35	0	0.00	23.00	1	2,395	0.04%
2018/04/17	1.2	23.20	4	23.20	23.20	-2.8	2,387	-0.12%
2018/04/03	1	22.35	1	22.40	22.45	0	2,368	0.00%
2018/04/02	1	22.35	0	0.00	22.40	1	2,376	0.04%
2018/03/31	3	22.40	0	0.00	22.40	3	2,405	0.12%
2018/03/29	7	22.34	0	0.00	22.30	7	2,405	0.29%
2018/03/26	4	22.45	0	0.00	22.60	4	2,378	0.17%
2018/03/23	3	22.45	0	0.00	22.45	3	2,363	0.13%
2018/03/22	4	22.75	0	0.00	22.75	4	2,341	0.17%
2018/03/21	3	22.75	0	0.00	22.80	3	2,334	0.13%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	1	22.70	22.75	-1	2,364	-0.04%
2018/03/05	5	22.50	0	0.00	22.20	5	2,487	0.20%
2018/03/02	7	22.56	0	0.00	22.55	7	2,467	0.28%
2018/02/27	1	22.65	0	0.00	22.65	1	2,447	0.04%
2018/02/26	10	22.80	0	0.00	22.65	10	2,444	0.41%
2018/02/22	3	22.55	2	22.58	22.70	1	2,508	0.04%
2018/02/21	6	22.37	5	22.30	22.65	1	2,568	0.04%
2018/02/12	6	21.87	1	21.80	21.85	5	2,607	0.19%
2018/02/09	2	21.65	0	0.00	21.85	2	2,588	0.08%
2018/02/07	3	22.40	4	22.66	22.35	-1	2,598	-0.04%
2018/02/06	15	22.70	5	22.48	22.35	10	2,537	0.39%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/02/01	2	23.78	0	0.00	23.75	2	2,450	0.08%
2018/01/31	1	23.55	3	23.50	23.85	-2	2,504	-0.08%
2018/01/26	2	23.90	0	0.00	23.90	2	2,481	0.08%
2018/01/25	3	23.87	0	0.00	23.85	3	2,472	0.12%
2018/01/23	5	23.75	0	0.00	23.85	5	2,466	0.20%
2018/01/22	4	23.75	3	23.75	23.80	1	2,478	0.04%
2018/01/19	3	23.82	1	23.90	23.85	2	2,480	0.08%
2018/01/18	1	23.95	2	24.00	23.95	-1	2,466	-0.04%
2018/01/17	11	23.86	10	23.92	24.00	1	2,446	0.04%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/12	3	23.78	0	0.00	23.75	3	2,540	0.12%
2018/01/11	0	0.00	1	23.65	23.70	-1	2,519	-0.04%
2018/01/08	1	23.60	10	23.65	23.60	-9	2,558	-0.35%
2018/01/05	2	23.55	1	23.65	23.65	1	2,586	0.04%
2018/01/02	0	0.00	6	23.80	23.65	-6	2,722	-0.22%