台灣高鐵 (2633)-元大-新竹經國券商分點個股進出

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(已收盤)

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

台灣高鐵 (2633)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/20	1	28.70	0	0.00	28.95	1	2,892	0.03%
2024/11/19	5	28.95	2	29.05	28.90	3	2,905	0.10%
2024/11/18	0	0.00	1	28.70	28.95	-1	2,940	-0.03%
2024/11/14	5	28.45	0	0.00	28.40	5	3,148	0.16%
2024/11/13	4	28.54	0	0.00	28.50	4	3,149	0.13%
2024/11/12	5	28.56	0	0.00	28.80	5	3,168	0.16%
2024/11/11	0	28.80	0	0.00	28.80	0	3,133	0.00%
2024/11/08	2	28.85	0	0.00	28.80	2	3,141	0.06%
2024/11/07	1	28.85	2	28.88	28.90	-1	3,181	-0.03%
2024/11/06	16	28.90	0	0.00	29.00	16	3,182	0.50%
2024/11/05	1	29.00	8	29.01	29.20	-7	3,213	-0.22%
2024/11/04	0	0.00	1	29.20	29.20	-1	3,274	-0.03%
2024/11/01	2	28.83	0	0.00	28.90	2	3,380	0.06%
2024/10/30	3	28.98	0	0.00	29.15	3	3,390	0.09%
2024/10/25	0	0.00	15	29.10	29.15	-15	3,394	-0.44%
2024/10/23	2	29.10	0	0.00	29.10	2	3,495	0.06%
2024/10/21	1	29.30	0	0.00	29.25	1	3,617	0.03%
2024/10/17	0	29.15	0	0.00	29.05	0	3,790	0.00%
2024/10/16	15	29.05	0	0.00	29.05	15	3,860	0.39%
2024/10/14	2	29.15	0	0.00	29.20	2	4,003	0.05%
2024/10/09	2	29.15	0	0.00	29.10	2	4,114	0.05%
2024/10/08	3	29.20	0	0.00	29.20	3	4,127	0.07%
2024/10/01	1	29.50	0	0.00	29.65	1	4,131	0.02%
2024/09/30	41	29.72	5	29.70	29.60	36	4,165	0.86%
2024/09/27	2	29.48	5	29.60	29.70	-3	4,218	-0.07%
2024/09/26	1	29.55	0	0.00	29.65	1	4,241	0.02%
2024/09/25	0	0.00	0	29.70	29.70	0	4,326	0.00%
2024/09/24	2	29.60	0	0.00	29.65	2	4,446	0.04%
2024/09/23	0	0.00	3	29.80	29.80	-3	4,542	-0.07%
2024/09/20	2	29.40	0	0.00	29.80	2	4,594	0.04%
2024/09/13	1	29.50	12	29.54	29.60	-11	4,582	-0.24%
2024/09/12	0	0.00	8	29.55	29.70	-8	4,638	-0.17%
2024/09/11	0	0.00	3	29.50	29.30	-3	4,623	-0.06%
2024/09/10	0	0.00	7	29.30	29.35	-7	4,581	-0.15%
2024/09/09	5	29.15	1	29.20	29.10	4	4,588	0.09%
2024/09/06	0	0.00	1	29.40	29.40	-1	4,580	-0.02%
2024/09/05	3	29.08	1	29.05	29.00	2	4,604	0.04%
2024/09/04	8	29.05	0	0.00	29.00	8	4,627	0.17%
2024/09/03	1	29.35	2	29.45	29.35	-1	4,596	-0.02%
2024/09/02	0	0.00	1.8	29.62	29.50	-1.8	4,593	-0.04%
2024/08/30	0	0.00	3	29.90	29.90	-3	4,624	-0.06%
2024/08/28	3	29.42	0	0.00	29.50	3	4,537	0.07%
2024/08/26	1	29.50	40	29.65	29.65	-39	4,694	-0.83%
2024/08/23	2	29.40	0	0.00	29.35	2	4,758	0.04%
2024/08/22	1.3	29.51	1	29.50	29.45	0.3	4,806	0.01%
2024/08/21	0.3	29.75	1	29.70	29.65	-0.7	4,831	-0.01%
2024/08/20	1.2	29.82	0	0.00	29.65	1.2	4,842	0.02%
2024/08/19	0.3	29.85	0	0.00	29.80	0.3	4,858	0.01%
2024/08/16	0	0.00	9.5	29.65	29.85	-9.5	4,806	-0.20%
2024/08/15	5	29.28	4	29.64	29.15	1	4,686	0.02%
2024/08/14	0	0.00	1	29.45	29.45	-1	4,686	-0.02%
2024/08/12	5.5	29.26	7	29.40	29.30	-1.5	4,732	-0.03%
2024/08/09	4	29.25	0	0.00	29.20	4	4,805	0.08%
2024/08/08	2	29.05	0	0.00	29.00	2	4,819	0.04%
2024/08/07	3	29.05	1	29.05	29.30	2	4,840	0.04%
2024/08/06	0	0.00	16	29.17	29.05	-16	4,801	-0.33%
2024/08/05	15	29.04	12	29.06	28.90	3	4,734	0.06%
2024/08/02	1	29.65	0	0.00	29.85	1	4,647	0.02%
2024/08/01	0	0.00	1	29.90	29.90	-1	4,615	-0.02%
2024/07/31	0	0.00	20	29.93	29.75	-20	4,695	-0.43%
2024/07/30	0	0.00	4	29.80	29.85	-4	4,662	-0.09%
2024/07/29	0	0.00	53.7	29.87	29.90	-53.7	4,659	-1.15%
2024/07/22	2	29.50	1	29.50	29.65	1	4,614	0.02%
2024/07/19	1	29.50	0	0.00	29.65	1	4,545	0.02%
2024/07/18	2	29.55	2	29.80	29.90	0	4,470	0.00%
2024/07/17	4	29.69	0	0.00	29.60	4	4,396	0.09%
2024/07/16	9.1	29.79	0	0.00	29.85	9.1	4,374	0.21%
2024/07/15	0	0.00	17.6	30.78	30.65	-17.6	4,375	-0.40%
2024/07/12	1.6	30.65	7	30.63	30.75	-5.4	4,288	-0.13%
2024/07/10	1.1	30.51	2	30.55	30.50	-0.9	4,305	-0.02%
2024/07/09	4	30.61	0	0.00	30.70	4	4,278	0.09%
2024/07/08	5	30.75	5	30.55	30.75	0	4,281	0.00%
2024/07/05	1	30.75	10	30.80	30.70	-9	4,264	-0.21%
2024/07/04	0	0.00	1	30.60	30.65	-1	4,245	-0.02%
2024/07/03	0	0.00	4	30.40	30.40	-4	4,217	-0.09%
2024/07/01	1	30.40	22.1	30.38	30.40	-21.1	4,096	-0.51%
2024/06/28	2	30.45	1	30.45	30.40	1	4,024	0.02%
2024/06/27	2	29.95	21.6	30.10	30.25	-19.6	3,894	-0.50%
2024/06/26	1	30.05	1	30.00	29.90	0	3,822	0.00%
2024/06/25	4	30.08	0	0.00	30.05	4	3,818	0.10%
2024/06/24	0	0.00	1	30.05	30.05	-1	3,806	-0.03%
2024/06/21	0	0.00	10	30.00	29.95	-10	3,817	-0.26%
2024/06/20	1	30.00	2	30.00	29.95	-1	3,784	-0.03%
2024/06/19	0	0.00	20	29.97	29.85	-20	3,778	-0.53%
2024/06/18	0	0.00	5	30.00	29.95	-5	3,719	-0.13%
2024/06/17	0	0.00	0.2	30.00	29.90	-0.2	3,734	0.00%
2024/06/14	0	0.00	1	29.90	30.00	-1	3,804	-0.03%
2024/06/13	0	0.00	1	29.85	29.80	-1	3,825	-0.03%
2024/06/12	1	29.80	2	29.95	29.80	-1	4,025	-0.02%
2024/06/11	4	29.80	0	0.00	29.80	4	4,030	0.10%
2024/06/07	0	0.00	10	30.00	30.15	-10	4,066	-0.25%
2024/06/06	0	0.00	25	29.92	30.00	-25	4,074	-0.61%
2024/06/05	2	29.80	1	29.93	29.80	1	4,088	0.02%
2024/06/04	3	29.87	0	0.00	29.80	3	4,067	0.07%
2024/06/03	0.2	30.00	1	30.05	30.00	-0.8	4,057	-0.02%
2024/05/31	1	29.80	1.5	29.94	30.00	-0.5	4,090	-0.01%
2024/05/30	10.4	29.81	1	29.80	29.65	9.4	3,994	0.23%
2024/05/29	4	29.90	0	0.00	29.85	4	3,949	0.10%
2024/05/27	13	30.00	0	0.00	29.95	13	4,039	0.32%
2024/05/24	12	30.06	0	0.00	30.05	12	4,010	0.30%
2024/05/23	5.5	30.15	0	0.00	30.10	5.5	3,981	0.14%
2024/05/22	1	30.30	1	30.40	30.40	0	3,938	0.00%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/16	1	30.40	0	0.00	30.45	1	3,879	0.03%
2024/05/15	0.2	30.35	1	30.40	30.35	-0.9	3,835	-0.02%
2024/05/14	0.2	30.50	2	30.40	30.40	-1.9	3,823	-0.05%
2024/05/13	0	0.00	12.3	30.45	30.50	-12.3	3,764	-0.33%
2024/05/09	3	30.27	5	30.25	30.25	-2	3,692	-0.05%
2024/05/08	8	30.35	0.1	30.30	30.35	7.9	3,694	0.21%
2024/05/07	1	30.35	0	0.00	30.35	1	3,657	0.03%
2024/05/06	0	0.00	6	30.28	30.50	-6	3,629	-0.17%
2024/05/03	0	0.00	3	30.10	30.05	-3	3,529	-0.09%
2024/05/02	0	0.00	5	30.10	30.05	-5	3,534	-0.14%
2024/04/30	0	0.00	4	30.00	29.90	-4	3,506	-0.11%
2024/04/29	0	0.00	10	30.04	30.05	-10	3,473	-0.29%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/25	0	0.00	1	29.85	29.75	-1	3,445	-0.03%
2024/04/24	2	29.85	1	29.80	29.85	1	3,461	0.03%
2024/04/23	1	29.75	0	0.00	29.75	1	3,548	0.03%
2024/04/22	1	29.65	2	30.00	29.95	-1	3,554	-0.03%
2024/04/19	6	29.36	5	29.50	29.30	1	3,489	0.03%
2024/04/17	2	29.58	0	0.00	29.60	2	3,350	0.06%
2024/04/16	5	29.74	0	0.00	29.55	5	3,313	0.15%
2024/04/15	3.5	30.01	8	30.00	30.00	-4.5	3,219	-0.14%
2024/04/12	30	30.05	0.7	30.15	30.15	29.3	3,206	0.91%
2024/04/11	20	30.05	0	0.00	30.15	20	3,224	0.62%
2024/04/10	2	30.15	1	30.15	30.15	1	3,216	0.03%
2024/04/09	0	0.00	3	30.10	30.10	-3	3,224	-0.09%
2024/04/08	2	30.15	0	0.00	30.10	2	3,219	0.06%
2024/04/01	60	30.21	1	30.25	30.20	59	3,275	1.80%
2024/03/29	4	30.15	2	30.25	30.10	2	3,279	0.06%
2024/03/28	0	0.00	5	30.19	30.15	-5	3,256	-0.15%
2024/03/27	1	30.00	1	30.05	30.00	0	3,220	0.00%
2024/03/26	0	0.00	3	30.15	30.00	-3	3,201	-0.09%
2024/03/25	1.5	30.20	0.1	30.25	30.10	1.5	3,182	0.05%
2024/03/22	0	0.00	2	30.10	29.95	-2	3,154	-0.06%
2024/03/19	2.1	29.80	0	0.00	29.80	2.1	3,187	0.07%
2024/03/18	0	0.00	2	30.25	30.25	-2	3,123	-0.06%
2024/03/15	5	29.81	4	30.35	30.35	1	3,112	0.03%
2024/03/14	2	29.95	0	0.00	30.10	2	2,930	0.07%
2024/03/13	0	0.00	7	30.10	30.15	-7	2,907	-0.24%
2024/03/12	3	29.95	4	29.99	30.05	-1	2,842	-0.04%
2024/03/11	2	29.93	0	0.00	29.90	2	2,816	0.07%
2024/03/08	0	0.00	6	29.90	29.90	-6	2,815	-0.21%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/03/06	2	29.75	10	29.99	29.70	-8	2,766	-0.29%
2024/02/29	0	0.00	2	30.20	30.20	-2	2,824	-0.07%
2024/02/27	0.2	29.45	0	0.00	29.50	0.2	2,689	0.01%
2024/02/26	3.2	29.45	0	0.00	29.50	3.2	2,685	0.12%
2024/02/23	0.2	29.45	0	0.00	29.40	0.2	2,687	0.01%
2024/02/22	6	29.43	2	29.65	29.35	4	2,713	0.15%
2024/02/21	5	29.60	0	0.00	29.45	5	2,677	0.19%
2024/02/20	3.1	29.34	0	0.00	29.35	3.1	2,686	0.12%
2024/02/19	0.1	29.50	2	29.50	29.50	-2	2,694	-0.07%
2024/02/16	5.1	29.34	1	29.30	29.45	4.1	2,726	0.15%
2024/02/15	4.3	29.43	0	0.00	29.35	4.3	2,717	0.16%
2024/02/02	2	29.65	0	0.00	29.85	2	2,619	0.08%
2024/01/31	3	29.55	0	0.00	29.55	3	2,660	0.11%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/23	2	29.70	0	0.00	29.80	2	2,721	0.07%
2024/01/22	3.3	29.55	0	0.00	29.70	3.3	2,807	0.12%
2024/01/19	0	0.00	3	29.60	29.70	-3	2,868	-0.10%
2024/01/18	2	29.35	0	0.00	29.35	2	2,973	0.07%
2024/01/17	15.5	29.50	0	0.00	29.30	15.5	2,977	0.52%
2024/01/16	3.6	29.93	0	0.00	29.85	3.6	2,909	0.12%
2024/01/11	5	30.09	6	30.10	30.05	-1	2,994	-0.03%
2024/01/09	2	30.08	3	30.23	30.05	-1	3,037	-0.03%
2024/01/08	1	30.20	0	0.00	30.20	1	3,053	0.03%
2024/01/05	26.5	30.03	0	0.00	30.15	26.5	3,060	0.87%
2024/01/04	3	30.32	0	0.00	30.35	3	3,048	0.10%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	0	0.00	8	30.73	30.80	-8	3,088	-0.26%
2023/12/29	0	0.00	1.1	30.60	30.70	-1.1	3,097	-0.04%
2023/12/27	0	0.00	4	30.46	30.50	-4	3,075	-0.13%
2023/12/26	6	30.40	2.3	30.44	30.45	3.7	3,073	0.12%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/19	2	30.10	0	0.00	30.15	2	3,049	0.07%
2023/12/18	1	30.15	20	30.34	30.15	-19	3,105	-0.61%
2023/12/15	0	0.00	4	30.35	30.40	-4	3,095	-0.13%
2023/12/14	1	30.35	1	30.55	30.40	0	3,068	0.00%
2023/12/13	1	30.35	0	0.00	30.40	1	3,054	0.03%
2023/12/12	3	30.60	25	30.59	30.60	-22	3,255	-0.68%
2023/12/11	17	30.36	15.1	30.38	30.45	2	3,327	0.06%
2023/12/08	0	0.00	5	30.20	30.20	-5	3,341	-0.15%
2023/12/06	2	30.13	13	30.15	30.10	-11	3,347	-0.33%
2023/11/30	1.2	29.87	0	0.00	30.10	1.2	3,435	0.03%
2023/11/29	0.1	30.20	0	0.00	29.85	0.1	3,341	0.00%
2023/11/28	0.1	30.19	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	4	29.98	0	0.00	29.85	4	3,346	0.12%
2023/11/24	2	30.00	0	0.00	29.90	2	3,334	0.06%
2023/11/22	0	0.00	0.5	30.40	30.35	-0.5	3,319	-0.01%
2023/11/21	0	0.00	4	30.33	30.40	-4	3,343	-0.12%
2023/11/20	5	30.30	0	0.00	30.30	5	3,301	0.15%
2023/11/17	1	30.35	5	30.35	30.30	-4	3,289	-0.12%
2023/11/16	0	0.00	2	30.20	30.30	-2	3,254	-0.06%
2023/11/15	1	29.95	0	0.00	30.15	1	3,240	0.03%
2023/11/13	2	30.00	0	0.00	30.00	2	3,223	0.06%
2023/11/06	0	0.00	0	30.05	30.15	0	3,295	0.00%
2023/10/30	0	0.00	0.1	29.35	29.60	-0.1	3,424	0.00%
2023/10/27	1	29.11	0	0.00	29.25	1	3,355	0.03%
2023/10/26	6.5	29.20	0	0.00	29.15	6.5	3,287	0.20%
2023/10/25	3	29.53	0	0.00	29.65	3	3,193	0.09%
2023/10/24	11	29.40	1	29.50	29.40	10	3,171	0.32%
2023/10/23	13	29.54	0	0.00	29.50	13	3,143	0.41%
2023/10/20	25.1	29.71	0	0.00	29.60	25.1	3,131	0.80%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/17	0	0.00	6	30.25	30.35	-6	3,067	-0.20%
2023/10/12	2	30.15	53	30.38	30.45	-51	3,158	-1.61%
2023/10/11	0	0.00	2	30.15	30.30	-2	3,146	-0.06%
2023/10/06	2	30.05	0	0.00	30.00	2	3,160	0.06%
2023/10/05	3	30.00	0	0.00	29.85	3	3,196	0.09%
2023/10/04	7	29.85	0	0.00	29.85	7	3,229	0.22%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/10/02	10	30.24	0	0.00	30.30	10	3,350	0.30%
2023/09/28	1	30.00	0	0.00	29.95	1	3,441	0.03%
2023/09/26	2	29.90	0	0.00	30.10	2	3,486	0.06%
2023/09/25	1	30.15	0	0.00	30.10	1	3,509	0.03%
2023/09/22	0	0.00	1	30.00	30.10	-1	3,581	-0.03%
2023/09/21	0.1	29.95	0	0.00	29.85	0.1	3,596	0.00%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	0	0.00	3	30.30	30.20	-3	3,584	-0.08%
2023/09/18	3	30.72	2	30.80	30.55	1	3,576	0.03%
2023/09/15	1	31.15	21.1	30.95	30.80	-20.1	3,581	-0.56%
2023/09/14	0.1	30.50	3.1	30.50	30.55	-3	3,402	-0.09%
2023/09/13	0	0.00	49	30.00	30.25	-49	3,336	-1.47%
2023/09/12	2	29.85	0	0.00	29.90	2	3,339	0.06%
2023/09/08	7	29.46	0	0.00	29.45	7	3,406	0.21%
2023/09/07	4	29.59	0	0.00	29.60	4	3,424	0.12%
2023/09/06	6	29.59	0	0.00	29.55	6	3,467	0.17%
2023/09/05	2.1	29.43	0	0.00	29.75	2.1	3,470	0.06%
2023/09/04	2	29.73	0	0.00	29.80	2	3,419	0.06%
2023/09/01	5	29.95	1	29.90	29.95	4	3,435	0.12%
2023/08/31	26	29.86	0	0.00	29.75	26	3,461	0.75%
2023/08/25	8	29.93	0	0.00	29.85	8	3,678	0.22%
2023/08/24	1	29.65	0	0.00	29.60	1	3,689	0.03%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/18	5	29.42	0	0.00	29.35	5	3,930	0.13%
2023/08/17	3	29.17	0	0.00	29.15	3	4,006	0.07%
2023/08/16	0.1	29.35	0	0.00	29.15	0.1	4,051	0.00%
2023/08/15	7.3	29.30	0	0.00	29.20	7.3	4,134	0.18%
2023/08/14	10	29.49	0	0.00	29.25	10	4,345	0.23%
2023/08/11	1	29.90	0	0.00	29.80	1	4,642	0.02%
2023/08/10	7	29.79	0	0.00	29.70	7	4,863	0.14%
2023/08/09	4	29.99	0	0.00	29.90	4	5,045	0.08%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	6	29.79	0	0.00	29.90	6	5,030	0.12%
2023/08/04	0.5	30.10	0	0.00	29.80	0.5	5,035	0.01%
2023/08/02	3	30.07	2	30.03	29.95	1	4,979	0.02%
2023/08/01	0	30.30	0	0.00	30.20	0	4,914	0.00%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/25	6	30.09	0	0.00	30.05	6	4,970	0.12%
2023/07/24	1	30.05	4	30.05	30.05	-3	4,952	-0.06%
2023/07/21	5	30.20	0	0.00	30.20	5	4,954	0.10%
2023/07/20	0	0.00	2	30.50	30.50	-2	4,982	-0.04%
2023/07/19	2	30.33	1	30.30	30.25	1	4,985	0.02%
2023/07/18	2	30.05	10	30.10	30.25	-8	4,982	-0.16%
2023/07/14	2	30.43	0	0.00	30.25	2	4,967	0.04%
2023/07/13	6.1	30.34	0	0.00	30.25	6.1	4,957	0.12%
2023/07/11	1	31.00	0.5	31.20	31.20	0.5	4,949	0.01%
2023/07/10	0	0.00	3	31.10	31.20	-3	5,036	-0.06%
2023/07/07	4.3	31.12	5	31.05	31.05	-0.8	5,016	-0.01%
2023/07/06	6	31.86	0	0.00	31.55	6	4,966	0.12%
2023/07/03	0	0.00	0.5	32.34	32.40	-0.5	4,858	-0.01%
2023/06/30	5	32.04	0	0.00	32.15	5	4,865	0.10%
2023/06/29	0	0.00	0.5	32.25	32.10	-0.5	4,832	-0.01%
2023/06/28	2	32.10	0	0.00	32.15	2	4,837	0.04%
2023/06/27	1	32.30	8	32.34	32.25	-7	4,796	-0.15%
2023/06/26	0	0.00	1	32.60	32.35	-1	4,801	-0.02%
2023/06/21	0	0.00	6	32.60	32.60	-6	4,828	-0.12%
2023/06/19	0.3	32.45	6	32.55	32.35	-5.7	4,868	-0.12%
2023/06/16	0	0.00	5	32.40	32.45	-5	4,855	-0.10%
2023/06/15	9	32.41	17	32.28	32.50	-8	4,829	-0.17%
2023/06/14	5	32.50	4	32.40	32.35	1	4,924	0.02%
2023/06/13	0	0.00	5	32.49	32.60	-5	4,904	-0.10%
2023/06/12	4.7	32.51	0	0.00	32.50	4.7	4,936	0.10%
2023/06/08	1	32.85	3	32.85	32.70	-2	4,955	-0.04%
2023/06/07	5	32.92	0	0.00	33.00	5	5,038	0.10%
2023/06/06	1	32.95	3.3	32.97	33.00	-2.3	5,064	-0.05%
2023/06/05	6	32.83	0.9	32.87	32.80	5.1	5,112	0.10%
2023/06/02	0	0.00	3	32.85	33.00	-3	5,175	-0.06%
2023/06/01	0	0.00	5	32.46	32.65	-5	5,288	-0.09%
2023/05/31	3	32.52	0	0.00	32.55	3	5,290	0.06%
2023/05/30	1	32.70	1	32.70	32.75	0	5,108	0.00%
2023/05/29	0	32.35	0	0.00	32.40	0	5,129	0.00%
2023/05/26	3.7	32.76	2	32.80	32.60	1.7	5,127	0.03%
2023/05/25	3	32.90	2	33.00	32.90	1	5,117	0.02%
2023/05/24	4	33.30	2	33.15	33.20	2	5,080	0.04%
2023/05/23	0	0.00	10	33.10	33.30	-10	5,021	-0.20%
2023/05/19	0.2	32.80	3	32.73	32.60	-2.8	4,902	-0.06%
2023/05/18	33	33.09	1	32.85	32.70	32	4,814	0.66%
2023/05/17	0	0.00	408	32.71	33.30	-408	4,601	-8.87%	大賣/鉅額交易
2023/05/16	8	32.37	630	32.20	32.25	-622	4,258	-14.61%	大賣/鉅額交易
2023/05/15	4	31.66	1,006	31.80	31.80	-1,002	4,032	-24.85%	大賣/鉅額交易
2023/05/12	0	0.00	261	30.90	30.90	-261	3,819	-6.83%	大賣/鉅額交易
2023/05/11	1	30.75	6	30.85	30.75	-5	3,818	-0.13%
2023/05/09	6	31.17	0	0.00	31.15	6	3,819	0.16%
2023/05/08	2	31.20	10	31.20	31.25	-8	3,838	-0.21%
2023/05/05	0	0.00	35	31.05	31.00	-35	3,838	-0.91%
2023/05/04	0	0.00	2	31.20	31.20	-2	3,881	-0.05%
2023/05/03	2	31.00	0	0.00	30.90	2	3,901	0.05%
2023/04/28	2	30.90	1	30.85	31.05	1	4,043	0.02%
2023/04/27	10.1	30.80	0	0.00	30.85	10.1	4,047	0.25%
2023/04/25	0.1	30.70	0	0.00	30.75	0.1	4,088	0.00%
2023/04/24	7	30.95	0	0.00	30.95	7	4,096	0.17%
2023/04/21	14	30.60	0.1	30.70	30.85	14	4,119	0.34%
2023/04/20	0	0.00	1	30.65	30.65	-1	4,119	-0.02%
2023/04/19	10	30.70	0	0.00	30.75	10	4,138	0.24%
2023/04/18	10	31.05	0.2	31.05	31.10	9.8	4,123	0.24%
2023/04/17	31	31.02	6	31.08	31.15	25	4,101	0.61%
2023/04/14	0	0.00	0.1	30.85	30.90	-0.1	4,034	0.00%
2023/04/13	3	30.85	7.2	30.83	30.90	-4.2	4,011	-0.10%
2023/04/12	2	30.40	1	30.40	30.50	1	3,876	0.03%
2023/04/11	0	0.00	14	30.27	30.40	-14	3,856	-0.36%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/03/31	0	0.00	506	30.24	30.25	-506	3,790	-13.35%	大賣/鉅額交易
2023/03/30	0	0.00	417	30.09	30.15	-417	3,775	-11.05%	大賣/鉅額交易
2023/03/29	0.1	29.90	450	29.98	30.00	-449.9	3,786	-11.88%	大賣/鉅額交易
2023/03/28	1	30.00	0	0.00	29.90	1	3,785	0.03%
2023/03/27	0.1	30.15	201	30.05	30.00	-200.9	3,851	-5.22%	大賣/鉅額交易
2023/03/24	0	0.00	5.2	30.05	30.05	-5.2	3,939	-0.13%
2023/03/23	1	29.95	0.1	29.85	30.00	1	4,014	0.02%
2023/03/22	1	29.55	0	0.00	29.55	1	4,040	0.02%
2023/03/21	5	29.60	22	29.70	29.60	-17	4,074	-0.42%
2023/03/20	0	0.00	352	29.61	29.50	-352	4,093	-8.60%	大賣/鉅額交易
2023/03/17	2.1	29.41	434	29.61	29.40	-431.9	4,116	-10.49%	大賣/鉅額交易
2023/03/16	5.1	29.20	329.2	29.15	29.20	-324.2	4,021	-8.06%	大賣/鉅額交易
2023/03/15	0	0.00	200	29.61	29.50	-200	4,017	-4.98%	大賣/鉅額交易
2023/03/14	0	0.00	350	29.70	29.60	-350	3,989	-8.77%	大賣/鉅額交易
2023/03/13	10	29.90	0	0.00	29.95	10	3,978	0.25%
2023/03/10	0	0.00	252	29.80	29.90	-252	3,968	-6.35%	大賣/鉅額交易
2023/03/09	0	0.00	750	30.39	30.35	-750	3,903	-19.21%	大賣/鉅額交易
2023/03/08	0	0.00	2.1	30.50	30.50	-2.1	3,970	-0.05%
2023/03/07	27	30.42	2	30.23	30.35	25	3,919	0.64%
2023/03/06	12	30.06	549	29.68	30.05	-537	3,871	-13.87%	大賣/鉅額交易
2023/03/03	0	0.00	301	29.45	29.45	-301	3,761	-8.00%	大賣/鉅額交易
2023/03/02	1	29.35	308	29.36	29.35	-307	3,760	-8.16%	大賣/鉅額交易
2023/03/01	3	29.43	50	29.45	29.30	-47	3,740	-1.26%
2023/02/24	2	29.35	325	29.37	29.40	-323	3,679	-8.78%	大賣/鉅額交易
2023/02/23	0	0.00	357	29.30	29.25	-357	3,633	-9.82%	大賣/鉅額交易
2023/02/22	2	29.25	0	0.00	29.20	2	3,596	0.06%
2023/02/21	2	29.25	2	29.25	29.25	0	3,602	0.00%
2023/02/17	10	29.02	0	0.00	29.05	10	3,672	0.27%
2023/02/14	0.1	29.15	0	0.00	29.00	0.1	3,792	0.00%
2023/02/13	6	28.88	0	0.00	28.95	6	3,800	0.16%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/09	1	28.95	0	0.00	28.90	1	3,801	0.03%
2023/02/08	1	29.00	20	29.00	28.95	-19	3,795	-0.50%
2023/02/07	0	0.00	1	29.20	28.90	-1	3,793	-0.03%
2023/02/06	4	29.29	0	0.00	29.10	4	3,752	0.11%
2023/02/03	3	29.25	0	0.00	29.35	3	3,728	0.08%
2023/02/02	0	0.00	4	29.30	29.20	-4	3,717	-0.11%
2023/02/01	5	29.20	4	29.23	29.35	1	3,665	0.03%
2023/01/31	0	29.00	0	0.00	29.20	0	3,621	0.00%
2023/01/30	3	29.30	0	0.00	29.20	3	3,560	0.08%
2023/01/12	5	28.65	4	28.65	28.65	1	3,432	0.03%
2023/01/10	0	0.00	1	29.30	29.30	-1	3,432	-0.03%
2023/01/06	5	29.08	0	0.00	29.00	5	3,411	0.15%
2022/12/30	0	0.00	1	28.70	28.75	-1	3,427	-0.03%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/26	5	28.95	0.1	29.00	29.00	4.9	3,491	0.14%
2022/12/22	4	28.68	0	0.00	28.90	4	3,591	0.11%
2022/12/20	0	28.95	2	28.85	28.70	-2	3,599	-0.05%
2022/12/19	2	29.10	0	0.00	29.05	2	3,608	0.06%
2022/12/16	2	29.25	1	29.45	29.45	1	3,553	0.03%
2022/12/15	2	29.00	16.1	29.01	29.15	-14.1	3,477	-0.40%
2022/12/14	0	0.00	2.5	28.84	28.95	-2.5	3,395	-0.07%
2022/12/12	5	28.60	0	0.00	28.60	5	3,296	0.15%
2022/12/09	0	0.00	2	28.30	28.50	-2	3,384	-0.06%
2022/12/08	10	28.30	0	0.00	28.30	10	3,376	0.30%
2022/12/05	5	28.80	0	0.00	28.65	5	3,377	0.15%
2022/12/02	6	28.65	0	0.00	28.60	6	3,343	0.18%
2022/12/01	4	28.75	0	0.00	28.65	4	3,334	0.12%
2022/11/30	5	28.30	0	0.00	28.95	5	3,289	0.15%
2022/11/25	5	28.30	0	0.00	28.55	5	3,126	0.16%
2022/11/24	6	28.28	1	28.30	28.35	5	3,110	0.16%
2022/11/23	5	27.95	0	0.00	28.00	5	3,102	0.16%
2022/11/22	0.5	28.05	0.8	27.95	27.95	-0.3	3,121	-0.01%
2022/11/18	0.1	28.10	0	0.00	28.00	0.1	3,116	0.00%
2022/11/15	1	28.50	0	0.00	28.60	1	3,055	0.03%
2022/11/14	0	0.00	1.7	28.58	28.60	-1.7	3,029	-0.06%
2022/11/10	1	28.10	1	27.90	27.90	0	2,901	0.00%
2022/11/09	0.8	28.10	0	0.00	28.20	0.8	2,910	0.03%
2022/11/08	0.2	28.00	0	0.00	28.05	0.2	2,887	0.01%
2022/11/07	1	27.75	0	0.00	27.95	1	2,880	0.03%
2022/11/03	1	27.60	3	27.65	27.65	-2	2,877	-0.07%
2022/10/31	0	0.00	30.1	27.66	28.10	-30.1	2,932	-1.02%
2022/10/28	0.2	27.70	0	0.00	27.80	0.2	2,943	0.01%
2022/10/24	0	0.00	2	27.75	27.40	-2	2,985	-0.07%
2022/10/20	13	27.11	0	0.00	27.40	13	2,974	0.44%
2022/10/19	0.1	27.73	0	0.00	27.55	0.1	2,947	0.00%
2022/10/18	0	0.00	3	28.00	28.15	-3	2,920	-0.10%
2022/10/17	1.3	27.43	0	0.00	27.35	1.3	2,884	0.05%
2022/10/13	2	27.63	2	27.60	27.60	0	2,913	0.00%
2022/10/12	10	28.25	0	0.00	28.40	10	2,906	0.34%
2022/10/11	0	0.00	3	28.40	28.40	-3	2,957	-0.10%
2022/10/07	2	28.53	0	0.00	28.55	2	2,970	0.07%
2022/10/06	1	28.50	0	0.00	28.60	1	3,139	0.03%
2022/10/04	1	28.45	0	0.00	28.55	1	3,260	0.03%
2022/09/27	0	0.00	3	28.35	28.50	-3	3,299	-0.09%
2022/09/26	2.5	27.95	0	0.00	27.90	2.5	3,288	0.08%
2022/09/23	2	28.48	0	0.00	28.35	2	3,270	0.06%
2022/09/22	1.9	28.50	0	0.00	28.50	1.9	3,303	0.06%
2022/09/21	0.1	28.75	0	0.00	28.80	0.1	3,324	0.00%
2022/09/15	1	28.85	0	0.00	28.75	1	3,241	0.03%
2022/09/13	2	29.10	5	29.04	29.20	-3	3,195	-0.09%
2022/09/08	0.2	28.55	0	0.00	28.60	0.2	3,217	0.01%
2022/09/07	11	28.26	0	0.00	28.45	11	3,213	0.34%
2022/09/06	1	28.45	1	28.35	28.45	0	3,207	0.00%
2022/09/05	2	28.40	0	0.00	28.40	2	3,210	0.06%
2022/09/02	3	28.53	0	0.00	28.50	3	3,238	0.09%
2022/09/01	0.1	28.69	0	0.00	28.70	0.1	3,230	0.00%
2022/08/31	0	0.00	2	28.95	29.20	-2	3,233	-0.06%
2022/08/29	12.2	28.54	1	28.55	28.55	11.2	3,227	0.35%
2022/08/24	0.1	28.85	0	0.00	28.85	0.1	3,221	0.00%
2022/08/23	12	28.79	0	0.00	28.95	12	3,427	0.35%
2022/08/18	10	28.90	1	28.80	29.05	9	3,502	0.26%
2022/08/16	0	0.00	2	28.90	28.95	-2	3,534	-0.06%
2022/08/12	0	28.85	0	0.00	28.85	0	3,616	0.00%
2022/08/11	2	28.80	1	28.80	28.95	1	3,650	0.03%
2022/08/10	0	0.00	16	28.84	28.70	-16	3,682	-0.43%
2022/08/08	0	0.00	1	28.85	28.75	-1	3,734	-0.03%
2022/08/05	0	0.00	3	28.95	28.90	-3	3,775	-0.08%
2022/08/04	3	28.43	3	28.55	28.45	0	3,853	0.00%
2022/08/03	3	28.73	1	28.70	28.70	2	3,867	0.05%
2022/08/02	3	29.00	0	0.00	28.95	3	3,908	0.08%
2022/07/29	2	29.25	0	0.00	29.25	2	3,954	0.05%
2022/07/28	1	29.00	3	29.15	29.15	-2	3,950	-0.05%
2022/07/26	60	29.30	0	0.00	29.00	60	3,959	1.52%
2022/07/25	3	29.30	5	29.30	29.30	-2	3,988	-0.05%
2022/07/21	10	29.15	8	29.34	29.20	2	4,054	0.05%
2022/07/20	1.2	29.07	14	29.00	29.00	-12.8	4,029	-0.32%
2022/07/19	0	0.00	52	29.55	29.35	-52	4,022	-1.29%
2022/07/18	6	29.23	4	29.20	29.45	2	3,999	0.05%
2022/07/15	2	29.15	9	29.39	29.30	-7	3,957	-0.18%
2022/07/14	22	29.34	11	29.48	29.30	11	3,930	0.28%
2022/07/13	1	28.95	12	28.90	28.90	-11	3,759	-0.29%
2022/07/12	0	0.00	1	28.55	28.65	-1	3,668	-0.03%
2022/07/08	0	0.00	7	28.65	28.60	-7	3,620	-0.19%
2022/07/07	0	0.00	1	28.20	28.10	-1	3,567	-0.03%
2022/07/06	10	27.61	0	0.00	27.65	10	3,530	0.28%
2022/07/05	0	0.00	12	27.73	28.05	-12	3,515	-0.34%
2022/07/01	0.1	27.74	10	27.70	27.55	-9.9	3,549	-0.28%
2022/06/28	0	0.00	12	27.95	28.15	-12	3,489	-0.34%
2022/06/20	1	27.50	2	27.45	27.35	-1	3,416	-0.03%
2022/06/17	0.2	27.50	1	27.35	27.75	-0.8	3,406	-0.02%
2022/06/14	1	27.50	0	0.00	27.50	1	3,504	0.03%
2022/06/13	2	27.53	0	0.00	27.50	2	3,501	0.06%
2022/06/10	3	27.75	0	0.00	27.80	3	3,483	0.09%
2022/06/01	0	0.00	0	28.05	27.80	0	3,619	0.00%
2022/05/30	0	0.00	0.1	28.20	28.25	-0.1	3,484	0.00%
2022/05/26	2	27.75	0	0.00	27.75	2	3,500	0.06%
2022/05/19	0	0.00	3	27.20	27.55	-3	3,589	-0.08%
2022/05/18	1	27.40	0.4	27.55	27.60	0.6	3,605	0.02%
2022/05/16	1	26.95	0	0.00	27.10	1	3,691	0.03%
2022/05/13	18	26.65	0	0.00	26.75	18	3,681	0.49%
2022/05/12	9.2	26.47	0	0.00	26.30	9.2	3,646	0.25%
2022/05/11	2.2	27.00	0.1	27.05	26.95	2.1	3,534	0.06%
2022/05/09	2.1	27.28	0	0.00	27.25	2.1	3,507	0.06%
2022/05/06	3.3	27.69	2	27.70	27.70	1.3	3,499	0.04%
2022/05/03	1	27.95	2	27.90	27.85	-1	3,652	-0.03%
2022/04/29	0	0.00	5	28.05	28.00	-5	3,684	-0.14%
2022/04/28	0	0.00	3	27.98	28.05	-3	3,737	-0.08%
2022/04/25	3.1	28.14	0	0.00	28.20	3.1	3,857	0.08%
2022/04/21	1.2	28.41	0	0.00	28.45	1.2	3,843	0.03%
2022/04/19	17	28.35	0	0.00	28.30	17	3,828	0.44%
2022/04/18	17	28.25	0	0.00	28.20	17	3,836	0.44%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/13	2	28.45	5	28.55	28.65	-3	3,838	-0.08%
2022/04/12	10	28.23	0	0.00	28.35	10	3,810	0.26%
2022/04/11	1.6	28.24	0	0.00	28.30	1.6	3,797	0.04%
2022/04/08	11	28.40	0	0.00	28.40	11	3,767	0.29%
2022/04/07	2	28.50	0	0.00	28.45	2	3,739	0.05%
2022/04/06	12	28.61	0	0.00	28.70	12	3,716	0.32%
2022/04/01	4	28.68	0	0.00	28.65	4	3,728	0.11%
2022/03/28	10.2	28.65	0	0.00	28.75	10.2	3,699	0.28%
2022/03/25	21	28.85	0	0.00	28.80	21	3,696	0.57%
2022/03/24	0.3	29.07	0	0.00	29.00	0.3	3,703	0.01%
2022/03/21	4	29.05	0	0.00	29.10	4	3,894	0.10%
2022/03/18	0	0.00	10	29.65	29.65	-10	3,911	-0.26%
2022/03/16	0	0.00	15	28.47	28.45	-15	3,859	-0.39%
2022/03/15	4.1	28.36	0	0.00	28.45	4.1	3,883	0.10%
2022/03/14	0	28.60	0	0.00	28.70	0	3,899	0.00%
2022/03/11	2	28.50	0	0.00	28.40	2	3,919	0.05%
2022/03/09	1.3	28.30	0	0.00	28.20	1.3	3,972	0.03%
2022/03/08	3.1	28.27	10	28.15	28.05	-6.9	4,013	-0.17%
2022/03/07	3.4	28.71	0	0.00	28.50	3.4	3,964	0.09%
2022/03/04	0	29.10	0	0.00	29.20	0	4,107	0.00%
2022/03/03	23.1	29.25	0	0.00	29.35	23.1	4,174	0.55%
2022/03/02	4	29.40	5	29.40	29.55	-1	4,289	-0.02%
2022/03/01	1	29.45	5	29.45	29.50	-4	4,511	-0.09%
2022/02/25	0	29.05	20	29.00	29.55	-20	4,548	-0.44%
2022/02/24	0.1	29.05	0	0.00	29.00	0.1	4,470	0.00%
2022/02/23	0.2	29.30	0	0.00	29.15	0.2	4,498	0.00%
2022/02/22	0	29.10	0	0.00	29.20	0	4,574	0.00%
2022/02/21	5.1	29.37	0	0.00	29.30	5.1	4,613	0.11%
2022/02/18	2	29.50	12	29.59	29.45	-10	4,726	-0.21%
2022/02/17	0	0.00	40	29.41	29.50	-40	4,710	-0.85%
2022/02/16	0	0.00	11	29.10	29.05	-11	4,603	-0.24%
2022/02/15	1.1	29.00	0	0.00	29.00	1.1	4,604	0.02%
2022/02/14	0.1	28.95	0	0.00	29.00	0.1	4,605	0.00%
2022/02/10	0.1	29.04	15	29.05	29.20	-14.9	4,715	-0.32%
2022/02/09	1	28.90	0	0.00	29.15	1	4,741	0.02%
2022/02/08	1.1	28.51	0	0.00	28.60	1.1	4,712	0.02%
2022/02/07	2	28.50	0	0.00	28.40	2	4,703	0.04%
2022/01/26	0	28.45	0	0.00	28.45	0	4,655	0.00%
2022/01/25	4.3	28.13	0	0.00	28.15	4.3	4,681	0.09%
2022/01/24	11	28.27	0	0.00	28.45	11	4,593	0.24%
2022/01/21	18.1	28.50	3.4	28.52	28.55	14.7	4,594	0.32%
2022/01/20	3.2	28.80	0	0.00	28.85	3.2	4,513	0.07%
2022/01/19	10.2	28.81	0	0.00	28.80	10.2	4,486	0.23%
2022/01/18	3	29.02	1	29.10	29.15	2	4,364	0.05%
2022/01/17	10	29.10	53	29.15	29.10	-43	4,323	-0.99%
2022/01/14	0	29.28	20	29.15	29.25	-20	4,292	-0.47%
2022/01/13	0	0.00	1	29.35	29.45	-1	4,297	-0.02%
2022/01/12	0.3	29.30	0	0.00	29.35	0.3	4,298	0.01%
2022/01/11	2	29.30	3	29.35	29.35	-1	4,340	-0.02%
2022/01/10	0	29.28	20	29.23	29.20	-20	4,374	-0.46%
2022/01/07	1.2	29.31	0	0.00	29.35	1.2	4,393	0.03%
2022/01/06	0	29.35	1	29.40	29.40	-1	4,408	-0.02%
2022/01/05	0	29.40	0	0.00	29.30	0	4,417	0.00%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2022/01/03	1	29.40	0	0.00	29.40	1	4,446	0.02%
2021/12/30	0	0.00	2	29.60	29.60	-2	4,471	-0.04%
2021/12/28	1	29.45	0	0.00	29.60	1	4,531	0.02%
2021/12/27	2	29.35	0	29.50	29.45	2	4,559	0.04%
2021/12/24	2	29.30	0	0.00	29.40	2	4,610	0.04%
2021/12/23	0	0.00	2	29.40	29.35	-2	4,633	-0.04%
2021/12/22	0	0.00	1	29.35	29.35	-1	4,658	-0.02%
2021/12/21	2	29.30	18	29.30	29.35	-16	4,661	-0.34%
2021/12/20	0.2	29.21	0	0.00	29.30	0.2	4,662	0.00%
2021/12/17	0	29.33	0	0.00	29.15	0	4,654	0.00%
2021/12/16	0	0.00	2	29.40	29.45	-2	4,569	-0.04%
2021/12/15	0.3	29.33	0	0.00	29.15	0.3	4,654	0.01%
2021/12/14	2	29.30	5	29.40	29.30	-3	4,733	-0.06%
2021/12/13	2	29.50	0	0.00	29.50	2	4,694	0.04%
2021/12/09	1	29.85	0.1	29.85	29.90	0.9	4,645	0.02%
2021/12/07	0	29.50	0	0.00	29.65	0	4,572	0.00%
2021/12/06	1.2	29.56	0	0.00	29.55	1.2	4,555	0.03%
2021/12/03	0.3	29.85	0	0.00	29.65	0.3	4,539	0.01%
2021/12/02	2	29.65	3.2	29.85	29.90	-1.2	4,519	-0.03%
2021/12/01	1	29.65	1	29.85	29.90	0	4,464	0.00%
2021/11/30	5	29.64	5	30.05	29.65	0	4,428	0.00%
2021/11/29	18.1	29.62	6	29.58	29.50	12.1	4,170	0.29%
2021/11/26	1	30.05	4.2	30.28	30.05	-3.2	4,078	-0.08%
2021/11/25	1	30.10	3	30.20	30.60	-2	3,994	-0.05%
2021/11/23	4	29.68	1	29.65	29.60	3	3,665	0.08%
2021/11/22	15.1	29.75	2	29.70	29.70	13.1	3,635	0.36%
2021/11/19	0	0.00	14	29.56	29.40	-14	3,579	-0.39%
2021/11/17	4	29.15	0	0.00	29.20	4	3,482	0.11%
2021/11/15	6	29.07	6	29.15	29.15	0	3,440	0.00%
2021/11/12	2	29.13	0	0.00	29.20	2	3,471	0.06%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,582	-0.03%
2021/11/09	11	29.35	1.2	29.20	29.35	9.8	3,603	0.27%
2021/11/08	0	29.05	0	0.00	29.15	0	3,517	0.00%
2021/11/05	12.1	28.91	20	29.00	29.05	-7.9	3,502	-0.22%
2021/11/04	0	29.05	0	0.00	29.00	0	3,519	0.00%
2021/11/03	0	29.05	0	0.00	29.00	0	3,500	0.00%
2021/11/02	6	29.02	2	28.95	28.95	4	3,476	0.12%
2021/11/01	0	0.00	2	29.10	29.00	-2	3,435	-0.06%
2021/10/29	1.1	28.91	4	28.95	29.05	-2.9	3,419	-0.08%
2021/10/28	12	29.02	0.1	29.20	29.05	12	3,380	0.35%
2021/10/27	12	29.19	0	0.00	29.10	12	3,384	0.36%
2021/10/25	12.2	29.21	0	0.00	29.25	12.2	3,393	0.36%
2021/10/21	0	0.00	1	29.40	29.35	-1	3,498	-0.03%
2021/10/19	4.1	29.45	1	29.50	29.35	3.1	3,699	0.08%
2021/10/18	1.1	29.49	8	29.48	29.30	-6.9	3,686	-0.19%
2021/10/15	0	29.05	0	0.00	29.35	0	3,676	0.00%
2021/10/14	0.1	29.03	0	0.00	28.85	0.1	3,685	0.00%
2021/10/13	12.1	28.85	0	0.00	28.85	12.1	3,701	0.33%
2021/10/12	4	28.80	3	28.93	28.85	1	3,718	0.03%
2021/10/07	0	0.00	2	29.20	29.15	-2	3,704	-0.05%
2021/10/06	12	28.92	0	0.00	28.85	12	3,682	0.33%
2021/10/05	15	28.95	15	28.98	29.00	0	3,641	0.00%
2021/10/04	24.5	29.02	1	29.10	29.00	23.5	3,646	0.65%
2021/10/01	16.1	29.22	0	0.00	29.20	16.1	3,611	0.45%
2021/09/30	0.1	29.60	1	29.60	29.60	-0.9	3,587	-0.03%
2021/09/29	6	29.54	0	0.00	29.60	6	3,609	0.17%
2021/09/28	1.1	29.61	1	29.90	29.90	0.1	3,602	0.00%
2021/09/24	1	29.95	43	29.83	29.95	-42	3,633	-1.16%
2021/09/23	0.1	29.80	0	0.00	29.85	0.1	3,657	0.00%
2021/09/22	17.1	29.15	0.2	29.50	29.35	16.9	3,673	0.46%
2021/09/16	0	0.00	2.5	29.97	29.95	-2.5	3,480	-0.07%
2021/09/15	0	0.00	4	29.90	30.00	-4	3,484	-0.11%
2021/09/10	0.1	29.55	0	0.00	29.75	0.1	3,691	0.00%
2021/09/09	0	29.57	0	0.00	29.40	0	3,982	0.00%
2021/09/08	1.2	29.52	0	0.00	29.65	1.2	4,007	0.03%
2021/09/07	0	0.00	1	29.65	29.75	-1	4,009	-0.02%
2021/09/06	10.1	29.90	5	29.85	29.90	5.1	4,020	0.13%
2021/09/03	0	0.00	4	30.00	30.05	-4	4,038	-0.10%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/09/01	3	30.05	5	30.20	30.15	-2	4,071	-0.05%
2021/08/31	0	0.00	4	30.05	30.20	-4	4,111	-0.10%
2021/08/30	0	0.00	3	29.80	30.00	-3	4,102	-0.07%
2021/08/27	0	0.00	7	29.86	29.90	-7	4,114	-0.17%
2021/08/26	0	0.00	5	29.80	29.90	-5	4,147	-0.12%
2021/08/24	0	0.00	5	29.75	29.80	-5	4,251	-0.12%
2021/08/23	11	29.23	0	0.00	29.40	11	4,287	0.26%
2021/08/20	1	28.80	1.3	28.85	28.80	-0.3	4,336	-0.01%
2021/08/19	7.1	28.94	0	0.00	29.05	7.1	4,446	0.16%
2021/08/18	24.2	28.88	0	0.00	29.30	24.2	4,412	0.55%
2021/08/17	2	29.08	1	29.00	29.10	1	4,386	0.02%
2021/08/16	13.3	29.19	33	29.05	29.10	-19.7	4,374	-0.45%
2021/08/13	0.2	30.00	5	29.92	30.00	-4.8	4,365	-0.11%
2021/08/12	0	30.00	120	29.91	29.90	-120	4,375	-2.74%	大賣/鉅額交易
2021/08/11	1	30.05	5	29.93	29.95	-4	4,420	-0.09%
2021/08/10	8	30.01	0	0.00	29.95	8	4,522	0.18%
2021/08/09	24	30.00	0	0.00	30.10	24	4,708	0.51%
2021/08/05	2.3	30.19	2	30.43	30.45	0.3	4,968	0.01%
2021/08/04	0	0.00	1	30.30	30.35	-1	5,269	-0.02%
2021/08/03	4	30.23	2	30.40	30.40	2	5,437	0.04%
2021/08/02	10	30.15	0	0.00	30.35	10	5,501	0.18%
2021/07/30	10	30.15	5	30.10	30.35	5	5,530	0.09%
2021/07/28	8	29.85	33	29.87	29.90	-25	5,600	-0.45%
2021/07/27	15	30.14	1	30.10	30.15	14	5,673	0.25%
2021/07/26	200	30.84	1	30.80	30.55	199	5,761	3.45%	大買/鉅額交易
2021/07/23	9	30.76	5	30.58	30.90	4	5,757	0.07%
2021/07/22	2	30.08	18	30.06	30.10	-16	5,656	-0.28%
2021/07/21	4	29.93	0	0.00	29.85	4	5,693	0.07%
2021/07/20	4	30.00	2	30.10	29.95	2	5,753	0.03%
2021/07/19	7	29.94	1	30.10	30.15	6	5,792	0.10%
2021/07/16	0	0.00	2.2	29.95	29.90	-2.2	5,893	-0.04%
2021/07/14	0	0.00	10	29.70	29.70	-10	6,122	-0.16%
2021/07/12	1	29.75	0	0.00	29.70	1	6,279	0.02%
2021/07/08	12	29.84	2	29.90	29.95	10	6,355	0.16%
2021/07/07	13	29.97	0	0.00	29.90	13	6,382	0.20%
2021/07/06	2	29.98	0	0.00	29.95	2	6,432	0.03%
2021/07/05	2	29.80	0	0.00	29.95	2	6,447	0.03%
2021/07/02	1	29.75	2	29.75	29.80	-1	6,506	-0.02%
2021/07/01	3	29.80	0	0.00	29.90	3	6,520	0.05%
2021/06/30	0	29.90	10	29.95	29.90	-10	6,573	-0.15%
2021/06/29	1	29.80	1	29.75	30.00	0	6,648	0.00%
2021/06/23	0	0.00	3.2	29.95	30.00	-3.2	6,835	-0.05%
2021/06/22	14	29.92	7	29.86	29.70	7	6,812	0.10%
2021/06/21	6	29.39	11	29.60	29.45	-5	6,801	-0.07%
2021/06/18	11	29.20	8	29.20	29.00	3	6,780	0.04%
2021/06/17	0.1	29.45	0	0.00	29.40	0.1	6,589	0.00%
2021/06/15	15	29.75	1	29.95	29.75	14	6,819	0.21%
2021/06/11	1	29.65	0.3	29.68	29.65	0.7	6,886	0.01%
2021/06/10	0	0.00	8	29.45	29.40	-8	6,918	-0.12%
2021/06/09	1	29.20	0	0.00	29.35	1	6,951	0.01%
2021/06/08	1	29.15	5	29.50	29.15	-4	6,975	-0.06%
2021/06/07	1	29.30	0	0.00	29.20	1	6,996	0.01%
2021/06/04	0	0.00	5	29.90	30.00	-5	6,962	-0.07%
2021/06/03	0	0.00	2	30.15	30.15	-2	7,030	-0.03%
2021/06/02	0	0.00	17	30.10	30.20	-17	7,036	-0.24%
2021/06/01	0	0.00	8	29.56	29.95	-8	7,048	-0.11%
2021/05/31	0	0.00	2.2	29.38	29.45	-2.2	7,120	-0.03%
2021/05/28	0	0.00	4	28.90	28.90	-4	7,173	-0.06%
2021/05/27	1	28.25	0	0.00	29.25	1	7,192	0.01%
2021/05/26	3	28.18	0	0.00	28.25	3	7,304	0.04%
2021/05/25	7	28.29	0	0.00	28.30	7	7,453	0.09%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	4	28.08	8	27.95	28.10	-4	7,633	-0.05%
2021/05/20	0.5	28.25	0	0.00	28.15	0.5	7,651	0.01%
2021/05/19	2	28.30	1	28.45	28.50	1	7,659	0.01%
2021/05/18	24.1	27.58	12.1	27.73	27.85	12	7,698	0.16%
2021/05/17	18.5	27.17	40	27.21	27.00	-21.5	7,688	-0.28%
2021/05/14	5	28.54	0	0.00	28.85	5	7,554	0.07%
2021/05/13	28	28.09	0	0.00	28.30	28	7,532	0.37%
2021/05/12	50.1	29.46	16	29.48	28.65	34.1	7,417	0.46%
2021/05/11	6	30.23	0	0.00	30.10	6	7,151	0.08%
2021/05/10	3	31.20	4	31.16	31.25	-1	7,034	-0.01%
2021/05/07	0	0.00	1	30.90	31.00	-1	7,155	-0.01%
2021/05/06	0	0.00	2	30.45	30.60	-2	7,185	-0.03%
2021/05/05	0	0.00	6	30.48	30.55	-6	7,199	-0.08%
2021/05/04	8	30.32	1	30.30	30.35	7	7,239	0.10%
2021/05/03	11	31.26	13	30.89	30.75	-2	7,182	-0.03%
2021/04/29	0	0.00	1.1	31.35	31.45	-1.1	7,163	-0.01%
2021/04/28	0	0.00	7	31.30	31.40	-7	7,180	-0.10%
2021/04/27	0.1	31.25	5	31.35	31.35	-4.9	7,400	-0.07%
2021/04/26	2	31.23	9	31.13	31.35	-7	7,451	-0.09%
2021/04/23	18	31.25	0	0.00	31.20	18	7,490	0.24%
2021/04/22	1.3	31.13	4	31.36	31.25	-2.7	7,521	-0.04%
2021/04/21	11	31.50	3	31.50	31.35	8	7,460	0.11%
2021/04/20	0	0.00	6	31.49	31.55	-6	7,485	-0.08%
2021/04/19	5	31.20	4.3	30.98	31.25	0.7	7,449	0.01%
2021/04/15	5	30.60	1	30.60	30.60	4	7,513	0.05%
2021/04/13	3	30.75	11	30.75	30.70	-8	7,633	-0.10%
2021/04/12	2	30.70	2	30.75	30.85	0	7,651	0.00%
2021/04/09	1	30.90	11.6	30.95	30.90	-10.6	7,706	-0.14%
2021/04/08	2	30.95	0	0.00	31.00	2	7,763	0.03%
2021/04/07	1	30.85	1	31.00	31.00	0	7,769	0.00%
2021/04/06	27	30.86	13	31.23	30.85	14	7,797	0.18%
2021/04/01	14	31.14	2	31.10	31.10	12	7,933	0.15%
2021/03/31	4	31.43	5	31.17	31.45	-1	7,876	-0.01%
2021/03/30	1	31.00	0	0.00	31.00	1	7,810	0.01%
2021/03/29	2	30.70	2	30.68	30.85	0	7,880	0.00%
2021/03/26	1	30.50	15	30.50	30.50	-14	7,962	-0.18%
2021/03/25	0	0.00	2	30.53	30.60	-2	8,025	-0.02%
2021/03/24	0	0.00	11	30.64	30.70	-11	8,075	-0.14%
2021/03/23	16	30.67	0	0.00	30.55	16	8,033	0.20%
2021/03/22	2	30.80	2	31.00	30.75	0	8,075	0.00%
2021/03/19	13	30.54	1	30.60	31.20	12	8,107	0.15%
2021/03/18	9	30.91	28	30.86	30.80	-19	8,015	-0.24%
2021/03/17	3	30.50	3	30.55	30.50	0	7,980	0.00%
2021/03/15	0	0.00	30	30.70	30.70	-30	8,046	-0.37%
2021/03/12	2	30.80	2	30.73	30.80	0	8,125	0.00%
2021/03/11	2	30.78	0	0.00	30.85	2	8,197	0.02%
2021/03/10	2	30.85	0	0.00	30.75	2	8,288	0.02%
2021/03/09	7	30.76	0	0.00	30.75	7	8,363	0.08%
2021/03/05	0	0.00	2	30.55	30.60	-2	8,433	-0.02%
2021/03/04	23.3	30.71	0	0.00	30.40	23.3	8,620	0.27%
2021/03/03	3.2	30.87	0	0.00	31.00	3.2	8,552	0.04%
2021/03/02	1	30.55	3	30.58	30.50	-2	8,487	-0.02%
2021/02/26	8.1	30.63	10	30.60	30.15	-1.9	8,495	-0.02%
2021/02/25	19	30.92	15	30.95	31.00	4	8,286	0.05%
2021/02/24	24	30.92	1	30.60	30.65	23	8,213	0.28%
2021/02/23	15	30.56	15	30.40	30.70	0	8,214	0.00%
2021/02/22	19	30.11	4	30.18	30.05	15	8,151	0.18%
2021/02/19	14	29.85	0	0.00	30.00	14	8,149	0.17%
2021/02/17	3	29.68	15	29.57	29.80	-12	8,166	-0.15%
2021/02/04	4	28.94	1.4	29.18	29.20	2.6	8,069	0.03%
2021/02/03	0	29.20	3	29.15	29.10	-3	8,116	-0.04%
2021/02/02	2.1	29.11	23	29.03	29.15	-20.9	8,300	-0.25%
2021/02/01	36	28.74	3	28.80	28.80	33	8,314	0.40%
2021/01/29	1	29.00	5	29.10	28.90	-4	8,297	-0.05%
2021/01/28	7	29.02	0	0.00	29.05	7	8,163	0.09%
2021/01/27	12	29.32	2	29.50	29.25	10	8,114	0.12%
2021/01/26	2	29.00	0	0.00	29.20	2	8,064	0.02%
2021/01/25	11	28.88	6.1	29.00	29.20	4.9	7,998	0.06%
2021/01/22	6	29.13	6	29.18	29.15	0	7,970	0.00%
2021/01/21	12	29.22	26	29.27	29.10	-14	7,896	-0.18%
2021/01/20	16.4	29.37	0	0.00	29.05	16.4	7,834	0.21%
2021/01/19	10	29.98	0	0.00	30.00	10	7,606	0.13%
2021/01/18	17	30.00	1	29.95	30.05	16	7,515	0.21%
2021/01/15	7	30.36	3	30.35	30.30	4	7,417	0.05%
2021/01/14	3	30.62	20	30.45	30.60	-17	7,333	-0.23%
2021/01/13	0	0.00	5	30.50	30.50	-5	7,286	-0.07%
2021/01/12	3	30.40	2	30.55	30.65	1	7,175	0.01%
2021/01/11	1	30.55	4	30.63	30.70	-3	7,046	-0.04%
2021/01/08	1	30.50	0	0.00	30.70	1	6,961	0.01%
2021/01/07	1	30.75	13	30.75	30.75	-12	6,847	-0.18%
2021/01/06	8	30.66	0	0.00	30.55	8	6,764	0.12%
2021/01/05	2	30.80	5	30.70	30.75	-3	6,625	-0.05%
2021/01/04	1	31.30	1	31.15	31.10	0	6,574	0.00%
2020/12/31	0	0.00	7	31.55	31.70	-7	6,471	-0.11%
2020/12/30	0	0.00	0.1	31.30	31.40	-0.1	6,357	0.00%
2020/12/29	0	0.00	1	31.25	31.30	-1	6,295	-0.02%
2020/12/28	2	31.35	3	31.42	31.30	-1	6,252	-0.02%
2020/12/25	5	30.85	0	0.00	30.90	5	6,079	0.08%
2020/12/24	0	0.00	3	30.63	30.75	-3	6,060	-0.05%
2020/12/23	3	30.43	27	30.43	30.55	-24	6,010	-0.40%
2020/12/22	5	30.92	1	30.55	30.50	4	5,905	0.07%
2020/12/21	9	30.99	8	30.81	31.20	1	5,914	0.02%
2020/12/17	2	30.75	1	30.65	30.70	1	5,766	0.02%
2020/12/16	0	0.00	5	30.70	30.70	-5	5,759	-0.09%
2020/12/15	1.1	30.76	3	30.48	30.40	-1.9	5,726	-0.03%
2020/12/14	11	30.95	0	0.00	30.80	11	5,622	0.20%
2020/12/11	3	30.88	0	0.00	30.75	3	5,561	0.05%
2020/12/10	9	30.79	2	30.85	30.80	7	5,481	0.13%
2020/12/09	4	30.85	7.1	30.90	30.85	-3.1	5,395	-0.06%
2020/12/08	13	31.02	1	31.00	30.95	12	5,338	0.22%
2020/12/07	12	31.24	1	31.25	31.25	11	5,214	0.21%
2020/12/04	5	31.62	3	31.57	31.60	2	5,173	0.04%
2020/12/03	18.1	31.13	6	31.23	31.30	12.1	5,041	0.24%
2020/12/02	5	31.06	0	0.00	31.05	5	4,954	0.10%
2020/12/01	4.1	31.10	0	0.00	31.10	4.1	4,894	0.08%
2020/11/30	1	30.95	5	31.31	31.45	-4	4,828	-0.08%
2020/11/26	5	31.16	6.5	31.20	31.20	-1.5	4,538	-0.03%
2020/11/25	3	31.35	1.7	31.45	31.30	1.3	4,576	0.03%
2020/11/24	0	0.00	1.8	31.45	31.35	-1.8	4,495	-0.04%
2020/11/23	2	31.35	1	31.43	31.40	1	4,451	0.02%
2020/11/20	4	31.41	0	0.00	31.40	4	4,370	0.09%
2020/11/19	2	31.65	0	0.00	31.45	2	4,340	0.05%
2020/11/18	3	31.77	2	31.78	31.80	1	4,278	0.02%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	6.2	31.91	0	0.00	31.65	6.2	4,265	0.14%
2020/11/13	0	0.00	2	31.25	31.30	-2	4,215	-0.05%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	0	0.00	11	31.62	31.70	-11	4,260	-0.26%
2020/11/10	44	32.10	5	31.87	31.60	39	4,349	0.90%
2020/11/05	31	30.44	0	0.00	30.20	31	4,152	0.75%
2020/11/04	35	30.29	0	0.00	30.20	35	4,130	0.85%
2020/11/03	30	30.35	0.4	30.30	30.30	29.6	4,264	0.69%
2020/11/02	31	30.15	0	0.00	30.25	31	4,339	0.71%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/29	1.7	30.27	2	30.25	30.25	-0.3	4,404	-0.01%
2020/10/28	4	30.51	0	0.00	30.50	4	4,456	0.09%
2020/10/27	2	30.85	0	0.00	30.80	2	4,523	0.04%
2020/10/23	2	30.55	0	0.00	30.50	2	4,647	0.04%
2020/10/22	5	30.60	0	0.00	30.60	5	4,706	0.11%
2020/10/21	10	30.60	0	0.00	30.55	10	4,761	0.21%
2020/10/20	6	30.50	0	0.00	30.55	6	4,761	0.13%
2020/10/15	3	30.77	1	31.15	30.75	2	4,772	0.04%
2020/10/13	1	31.05	2	30.75	30.85	-1	4,789	-0.02%
2020/10/12	0	0.00	10	31.04	31.10	-10	4,868	-0.21%
2020/10/07	5	31.45	1	31.50	31.45	4	5,034	0.08%
2020/10/05	1	31.85	0	0.00	31.55	1	5,241	0.02%
2020/09/29	2	31.50	0	0.00	31.40	2	5,471	0.04%
2020/09/28	3	31.43	0	0.00	31.35	3	5,586	0.05%
2020/09/25	0	0.00	5	30.60	30.75	-5	5,650	-0.09%
2020/09/24	10.2	30.53	3	30.60	30.35	7.2	5,649	0.13%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/18	1	31.80	2	31.85	32.00	-1	5,704	-0.02%
2020/09/17	4	31.99	1	32.00	32.00	3	5,739	0.05%
2020/09/16	5.1	32.15	1	32.15	32.15	4.1	5,808	0.07%
2020/09/14	0	0.00	1	31.90	32.05	-1	6,119	-0.02%
2020/09/11	3	31.95	4	31.95	31.95	-1	6,242	-0.02%
2020/09/10	7.2	32.22	0	0.00	32.20	7.2	6,352	0.11%
2020/09/09	6	31.99	0	0.00	32.15	6	6,405	0.09%
2020/09/08	1	32.40	1	32.60	32.40	0	6,434	0.00%
2020/09/07	4.3	32.44	0	0.00	32.40	4.3	6,545	0.07%
2020/09/04	0.1	32.55	0	0.00	32.35	0.1	6,672	0.00%
2020/09/03	1	32.55	0	0.00	32.55	1	6,689	0.01%
2020/09/02	0.1	32.55	0	0.00	32.45	0.1	6,747	0.00%
2020/09/01	2	32.38	3	32.40	32.35	-1	6,902	-0.01%
2020/08/28	2	32.55	2	32.65	32.60	0	6,963	0.00%
2020/08/27	2	32.55	0	0.00	32.60	2	7,065	0.03%
2020/08/26	2	32.90	0	0.00	32.85	2	7,156	0.03%
2020/08/25	1	33.15	0	0.00	33.00	1	7,334	0.01%
2020/08/21	2	32.53	0	0.00	32.60	2	7,857	0.03%
2020/08/20	9	32.40	4	32.64	32.35	5	8,286	0.06%
2020/08/19	2	33.25	11	33.40	33.20	-9	8,499	-0.11%
2020/08/18	10	33.63	5	33.60	33.45	5	8,829	0.06%
2020/08/17	13	33.92	14	34.05	33.95	-1	8,870	-0.01%
2020/08/14	24	33.60	11	33.29	33.95	13	9,002	0.14%
2020/08/13	9	32.64	3	32.65	32.70	6	8,977	0.07%
2020/08/12	2	32.25	0	0.00	32.25	2	9,114	0.02%
2020/08/11	10	32.24	0	0.00	32.20	10	9,109	0.11%
2020/08/10	2	32.40	0	0.00	32.60	2	9,056	0.02%
2020/08/07	3	32.58	1	32.85	32.45	2	9,038	0.02%
2020/08/06	5	33.19	0	0.00	33.00	5	8,906	0.06%
2020/08/05	12	33.41	0	0.00	33.30	12	8,831	0.14%
2020/08/04	0.1	33.65	0	0.00	33.30	0.1	8,797	0.00%
2020/08/03	17	33.01	0	0.00	32.95	17	8,789	0.19%
2020/07/31	2	33.35	1	33.55	33.30	1	8,736	0.01%
2020/07/30	1	33.30	2	33.30	33.35	-1	8,663	-0.01%
2020/07/29	10	33.59	0	0.00	33.55	10	8,611	0.12%
2020/07/28	2	33.83	0	0.00	33.80	2	8,578	0.02%
2020/07/27	4.1	34.18	0	0.00	34.05	4.1	8,606	0.05%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	5	34.72	0	0.00	34.80	5	8,675	0.06%
2020/07/22	0.1	35.00	0	0.00	34.80	0.1	8,716	0.00%
2020/07/17	2	34.95	1	34.95	35.00	1	8,719	0.01%
2020/07/16	3	34.90	0	0.00	34.80	3	8,743	0.03%
2020/07/15	6	35.22	0	0.00	35.25	6	8,686	0.07%
2020/07/14	2	34.78	2	34.70	34.70	0	8,641	0.00%
2020/07/13	2	35.13	1	35.20	35.20	1	8,580	0.01%
2020/07/10	6	35.55	0	0.00	35.40	6	8,536	0.07%
2020/07/09	2	36.33	1	36.25	36.05	1	8,495	0.01%
2020/07/08	2	36.43	6	36.31	36.55	-4	8,401	-0.05%
2020/07/07	3	37.07	0	0.00	37.15	3	8,331	0.04%
2020/07/06	2	37.10	6	37.14	37.15	-4	8,400	-0.05%
2020/07/03	2	36.88	4	36.98	37.05	-2	8,455	-0.02%
2020/07/02	5	36.75	1	36.90	36.75	4	8,519	0.05%
2020/07/01	19	36.66	0	0.00	36.50	19	8,500	0.22%
2020/06/30	4	36.55	0	0.00	36.50	4	8,447	0.05%
2020/06/29	2	36.78	1	36.50	36.50	1	8,476	0.01%
2020/06/24	4	36.84	11	36.78	36.85	-7	8,512	-0.08%
2020/06/23	3	36.45	0	0.00	36.55	3	8,468	0.04%
2020/06/22	2	36.35	8	36.40	36.15	-6	8,436	-0.07%
2020/06/19	30	36.95	0	0.00	36.50	30	8,394	0.36%
2020/06/18	2	37.00	3	37.00	36.80	-1	8,374	-0.01%
2020/06/17	6	37.22	1	37.60	37.20	5	8,354	0.06%
2020/06/15	0	0.00	1	37.05	37.05	-1	8,556	-0.01%
2020/06/12	1	37.35	6	37.38	37.50	-5	8,674	-0.06%
2020/06/11	6	37.93	2	38.08	38.00	4	8,813	0.05%
2020/06/10	2	38.48	1	38.65	38.50	1	8,780	0.01%
2020/06/09	4	38.45	0	0.00	38.50	4	9,065	0.04%
2020/06/08	5	38.73	26	38.80	38.75	-21	9,199	-0.23%
2020/06/05	7	38.58	5	38.75	38.65	2	9,102	0.02%
2020/06/04	5	38.34	3	38.58	38.40	2	9,142	0.02%
2020/06/03	1	38.40	13	38.46	38.40	-12	9,192	-0.13%
2020/06/02	11	38.05	2	38.25	38.15	9	9,169	0.10%
2020/06/01	9	38.26	18	38.25	38.30	-9	9,129	-0.10%
2020/05/29	3	38.07	13	37.97	37.70	-10	9,010	-0.11%
2020/05/28	21.1	38.64	29	39.31	38.45	-7.9	8,816	-0.09%
2020/05/27	61.1	39.11	51	39.49	39.30	10.1	8,620	0.12%
2020/05/26	6	38.08	9	38.06	38.25	-3	8,258	-0.04%
2020/05/25	1	37.05	6	37.17	37.30	-5	8,000	-0.06%
2020/05/22	13	35.66	0	0.00	35.45	13	7,693	0.17%
2020/05/21	15	35.73	11	35.97	36.10	4	7,691	0.05%
2020/05/20	12	34.84	5	35.01	35.10	7	7,521	0.09%
2020/05/19	10	34.65	1	34.60	34.55	9	7,388	0.12%
2020/05/18	2	33.65	3	33.60	33.80	-1	7,228	-0.01%
2020/05/15	0	0.00	4	33.50	33.50	-4	7,222	-0.06%
2020/05/13	2	33.55	0	0.00	33.90	2	7,230	0.03%
2020/05/11	2	34.00	0	0.00	33.85	2	7,256	0.03%
2020/05/07	2	33.30	0	0.00	33.45	2	7,261	0.03%
2020/05/06	0	0.00	12	33.33	33.40	-12	7,249	-0.17%
2020/05/05	0	0.00	3	33.50	33.35	-3	7,266	-0.04%
2020/05/04	0	0.00	2	32.90	33.45	-2	7,260	-0.03%
2020/04/30	10.2	34.10	4	34.21	34.10	6.2	7,241	0.08%
2020/04/29	2.1	34.16	26	33.73	34.00	-23.9	7,203	-0.33%
2020/04/28	13	32.99	0	0.00	33.05	13	7,169	0.18%
2020/04/27	2	32.25	1	32.00	32.25	1	7,344	0.01%
2020/04/23	0.2	31.95	0	0.00	31.75	0.2	7,357	0.00%
2020/04/20	0	0.00	1	32.25	32.35	-1	7,329	-0.01%
2020/04/17	5	32.64	3	32.40	32.25	2	7,385	0.03%
2020/04/16	1	32.20	1	32.25	32.15	0	7,387	0.00%
2020/04/15	0	0.00	1	32.50	32.45	-1	7,373	-0.01%
2020/04/14	0	0.00	1	31.85	31.85	-1	7,344	-0.01%
2020/04/13	2	31.15	0	0.00	31.05	2	7,312	0.03%
2020/04/10	0	0.00	1	31.80	31.65	-1	7,340	-0.01%
2020/04/09	24.2	31.37	18	31.49	31.65	6.2	7,379	0.08%
2020/04/08	5	30.07	5	29.78	30.00	0	7,202	0.00%
2020/04/07	4	28.74	0	0.00	28.85	4	7,087	0.06%
2020/04/06	0	0.00	6	28.50	28.40	-6	7,010	-0.09%
2020/04/01	5.2	28.60	0	0.00	28.35	5.2	7,012	0.07%
2020/03/31	1	29.00	10	28.75	28.75	-9	7,040	-0.13%
2020/03/30	1	28.25	4	28.65	28.70	-3	7,059	-0.04%
2020/03/27	4.2	29.64	2	29.85	29.45	2.2	7,307	0.03%
2020/03/25	6	29.58	0	0.00	29.55	6	7,874	0.08%
2020/03/24	2	28.98	1	29.00	28.90	1	7,785	0.01%
2020/03/23	1	27.45	2	28.00	27.80	-1	7,672	-0.01%
2020/03/20	2	27.55	0	0.00	27.55	2	7,571	0.03%
2020/03/19	4	26.48	22	26.57	27.05	-18	7,399	-0.24%
2020/03/18	0	0.00	2	27.80	27.80	-2	7,203	-0.03%
2020/03/17	2	28.55	9	28.60	28.40	-7	7,053	-0.10%
2020/03/16	5	29.73	1	29.80	29.60	4	6,780	0.06%
2020/03/13	16	28.62	0	0.00	29.70	16	6,662	0.24%
2020/03/12	4	31.23	27	31.35	31.10	-23	6,318	-0.36%
2020/03/11	2	32.70	0	0.00	32.40	2	6,086	0.03%
2020/03/10	0	0.00	4	32.58	32.65	-4	5,987	-0.07%
2020/03/09	4	33.04	1	33.00	33.00	3	5,850	0.05%
2020/03/06	3	34.13	0	0.00	33.70	3	5,719	0.05%
2020/03/05	7	34.18	9	34.40	34.35	-2	5,609	-0.04%
2020/03/04	1	33.75	2	33.78	34.25	-1	5,566	-0.02%
2020/03/03	2	33.85	0	0.00	33.65	2	5,480	0.04%
2020/03/02	6	33.62	19	33.84	33.70	-13	5,379	-0.24%
2020/02/27	2	34.35	0	0.00	34.50	2	5,370	0.04%
2020/02/26	3	34.65	0	0.00	34.55	3	5,273	0.06%
2020/02/25	7	34.81	0	0.00	35.00	7	5,194	0.13%
2020/02/24	20	35.02	0	0.00	35.10	20	5,187	0.39%
2020/02/21	17	35.50	0	0.00	35.50	17	5,102	0.33%
2020/02/20	37	35.74	1	35.55	35.55	36	5,059	0.71%
2020/02/19	0	0.00	1	35.95	36.05	-1	5,028	-0.02%
2020/02/18	7.1	35.44	1	35.50	35.65	6.1	5,034	0.12%
2020/02/17	6	35.80	2	35.75	35.60	4	5,032	0.08%
2020/02/14	60	35.90	0	0.00	35.90	60	5,101	1.18%
2020/02/13	2	36.00	0	0.00	36.00	2	5,108	0.04%
2020/02/12	2	36.00	0	0.00	36.00	2	5,116	0.04%
2020/02/11	0	0.00	2	35.90	35.90	-2	5,100	-0.04%
2020/02/10	21	35.56	20	36.10	35.80	1	5,115	0.02%
2020/02/07	5	36.25	0	0.00	36.15	5	5,051	0.10%
2020/02/06	0	0.00	4	36.50	36.55	-4	5,057	-0.08%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/04	6	36.26	1	36.15	36.20	5	5,041	0.10%
2020/02/03	0	0.00	2	35.15	35.55	-2	5,036	-0.04%
2020/01/31	11	36.55	11	36.17	36.15	0	4,993	0.00%
2020/01/30	6	36.63	17	36.75	36.05	-11	4,953	-0.22%
2020/01/20	11	39.05	0	0.00	38.95	11	4,730	0.23%
2020/01/16	0	0.00	6	38.81	38.80	-6	4,719	-0.13%
2020/01/14	0	0.00	1	38.85	38.80	-1	4,733	-0.02%
2020/01/13	1	38.75	10	38.80	38.80	-9	4,708	-0.19%
2020/01/10	11	38.29	14	38.40	38.25	-3	4,654	-0.06%
2020/01/09	2	38.03	1	38.15	38.15	1	4,598	0.02%
2020/01/07	2	38.00	0	0.00	37.90	2	4,575	0.04%
2020/01/06	4	38.11	1	37.95	37.90	3	4,573	0.07%
2020/01/03	3	38.73	0	0.00	38.85	3	4,539	0.07%
2020/01/02	2	38.28	1	38.20	38.25	1	4,493	0.02%
2019/12/31	1.5	38.43	0	0.00	38.40	1.5	4,541	0.03%
2019/12/30	8	38.49	2	38.48	38.60	6	4,768	0.13%
2019/12/27	0	0.00	6	38.57	38.60	-6	4,795	-0.13%
2019/12/26	3	38.50	8	38.73	38.45	-5	4,798	-0.10%
2019/12/25	4.5	38.77	4	39.31	38.80	0.5	4,861	0.01%
2019/12/24	36	39.72	25	39.91	39.20	11	4,788	0.23%
2019/12/23	40	39.00	20	38.79	39.70	20	4,536	0.44%
2019/12/20	11	37.95	21	37.29	38.15	-10	4,277	-0.23%
2019/12/19	0	0.00	2	36.30	36.30	-2	4,074	-0.05%
2019/12/13	1	36.30	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	0.00	1	36.40	36.30	-1	4,172	-0.02%
2019/12/11	1	35.60	0	0.00	35.90	1	4,161	0.02%
2019/12/10	0	0.00	12	35.60	35.65	-12	4,270	-0.28%
2019/12/09	10	35.80	0	0.00	35.70	10	4,603	0.22%
2019/12/05	0.1	36.00	2	35.95	35.85	-1.9	4,924	-0.04%
2019/11/29	0	0.00	1	35.95	35.95	-1	5,162	-0.02%
2019/11/27	1	36.25	0	0.00	36.15	1	5,314	0.02%
2019/11/26	3	36.10	1	36.35	36.05	2	5,395	0.04%
2019/11/22	1	36.30	0	0.00	36.45	1	5,478	0.02%
2019/11/21	2	35.95	11	35.84	36.40	-9	5,538	-0.16%
2019/11/20	0	0.00	2	36.13	36.20	-2	5,676	-0.04%
2019/11/19	0	0.00	1	35.85	36.00	-1	5,839	-0.02%
2019/11/18	2	35.85	0	0.00	36.05	2	5,999	0.03%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/14	6	35.46	0	0.00	35.30	6	6,216	0.10%
2019/11/13	6	35.53	5	35.35	35.20	1	6,446	0.02%
2019/11/12	0	0.00	1	36.15	36.40	-1	6,715	-0.01%
2019/11/11	1	36.50	0	0.00	36.30	1	6,819	0.01%
2019/11/08	1	36.15	0	0.00	36.50	1	6,906	0.01%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	13	36.35	0	0.00	36.30	13	6,964	0.19%
2019/11/05	1	36.10	3	36.35	36.35	-2	6,996	-0.03%
2019/11/04	6	36.03	1	36.20	36.20	5	7,061	0.07%
2019/11/01	1	36.10	0	0.00	36.00	1	7,134	0.01%
2019/10/31	2	36.10	1	36.05	36.05	1	7,206	0.01%
2019/10/30	3	35.75	0	0.00	35.95	3	7,225	0.04%
2019/10/28	3	35.93	0	0.00	35.85	3	7,216	0.04%
2019/10/25	1	35.80	11	35.85	35.85	-10	7,287	-0.14%
2019/10/24	0	0.00	7	35.53	35.65	-7	7,336	-0.10%
2019/10/23	2	35.50	0	0.00	35.25	2	7,447	0.03%
2019/10/22	1	35.65	0	0.00	35.70	1	7,517	0.01%
2019/10/21	3	35.35	8	35.15	35.35	-5	7,622	-0.07%
2019/10/18	12	35.17	0	0.00	35.00	12	7,716	0.16%
2019/10/17	2	35.60	2	35.65	35.45	0	7,715	0.00%
2019/10/16	0	0.00	12	35.28	35.65	-12	7,727	-0.16%
2019/10/14	2	35.10	3	35.02	35.05	-1	7,774	-0.01%
2019/10/09	1	34.90	1	34.65	34.70	0	7,766	0.00%
2019/10/08	2	34.68	4	34.70	34.60	-2	7,801	-0.03%
2019/10/07	1	35.05	0	0.00	35.05	1	7,855	0.01%
2019/10/04	15	35.70	8	35.49	35.55	7	7,834	0.09%
2019/10/03	2	33.98	0	0.00	34.15	2	7,590	0.03%
2019/10/02	4	34.53	1	34.55	34.40	3	7,546	0.04%
2019/10/01	2	34.75	10	35.00	35.00	-8	7,485	-0.11%
2019/09/27	3	35.25	2	35.25	35.30	1	7,363	0.01%
2019/09/26	4	35.54	1	35.55	35.35	3	7,460	0.04%
2019/09/25	13	35.47	0	0.00	35.45	13	7,696	0.17%
2019/09/24	6	36.20	2	36.05	36.05	4	7,775	0.05%
2019/09/23	12	36.41	0	0.00	36.40	12	7,764	0.15%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/19	0	0.00	2	36.45	36.75	-2	7,760	-0.03%
2019/09/17	1	36.85	0	0.00	36.85	1	7,752	0.01%
2019/09/16	1	36.80	5	36.70	36.75	-4	7,835	-0.05%
2019/09/12	3	36.90	3	36.95	36.60	0	7,895	0.00%
2019/09/11	1	35.50	55	35.95	36.30	-54	7,899	-0.68%
2019/09/10	3	36.87	0	0.00	36.90	3	7,699	0.04%
2019/09/09	0	0.00	26	38.00	37.90	-26	7,622	-0.34%
2019/09/06	1	38.20	0	0.00	38.35	1	7,669	0.01%
2019/09/05	1	38.00	0	0.00	38.15	1	7,760	0.01%
2019/09/04	1	37.90	2	37.80	37.90	-1	7,908	-0.01%
2019/09/03	1	38.00	0	0.00	37.80	1	7,987	0.01%
2019/09/02	7	38.05	1	38.10	37.95	6	8,115	0.07%
2019/08/30	5	37.83	0	0.00	37.90	5	8,344	0.06%
2019/08/29	2	37.05	10	37.70	37.85	-8	8,426	-0.09%
2019/08/28	6	37.44	1.1	37.47	37.45	4.9	8,481	0.06%
2019/08/27	15	36.74	0	0.00	36.95	15	8,774	0.17%
2019/08/26	5	36.90	0	0.00	36.75	5	8,853	0.06%
2019/08/23	9	36.62	10	36.81	37.25	-1	9,013	-0.01%
2019/08/22	7	37.03	0	0.00	37.00	7	9,038	0.08%
2019/08/21	8	37.82	1	37.80	37.65	7	9,293	0.08%
2019/08/20	6	37.89	5	38.20	38.30	1	9,196	0.01%
2019/08/19	3	38.07	0	0.00	38.30	3	9,228	0.03%
2019/08/16	6	38.50	16	38.85	38.40	-10	9,282	-0.11%
2019/08/15	20	38.27	11	38.75	38.00	9	9,293	0.10%
2019/08/14	13	40.39	10	40.00	40.10	3	9,113	0.03%
2019/08/13	1	40.10	18	39.90	40.10	-17	9,178	-0.19%
2019/08/08	0	0.00	3	41.25	41.35	-3	9,302	-0.03%
2019/08/07	4	41.28	1	41.55	41.10	3	9,683	0.03%
2019/08/06	7	40.98	2	40.60	40.80	5	9,911	0.05%
2019/08/05	5	40.72	3	40.42	41.25	2	10,153	0.02%
2019/08/02	1	40.70	3	40.73	41.00	-2	10,138	-0.02%
2019/08/01	0	0.00	4	41.48	41.50	-4	10,186	-0.04%
2019/07/31	0	0.00	2	41.70	41.60	-2	10,173	-0.02%
2019/07/30	2	41.75	1	41.75	41.75	1	10,202	0.01%
2019/07/29	3	41.73	1	42.10	41.65	2	10,205	0.02%
2019/07/26	3	41.50	15	41.55	41.45	-12	10,132	-0.12%
2019/07/25	8	41.70	5	41.80	41.85	3	10,062	0.03%
2019/07/24	5	42.44	7	42.44	42.15	-2	9,995	-0.02%
2019/07/23	2	43.60	1	43.15	43.45	1	9,924	0.01%
2019/07/22	4	43.23	0	0.00	43.15	4	9,817	0.04%
2019/07/18	2	43.70	2	43.50	43.70	0	9,798	0.00%
2019/07/17	1	43.65	4	43.30	43.35	-3	9,890	-0.03%
2019/07/16	0	0.00	30	43.50	43.50	-30	10,004	-0.30%
2019/07/15	1	43.90	2	43.65	43.85	-1	10,165	-0.01%
2019/07/12	11	43.65	18	43.66	43.70	-7	10,270	-0.07%
2019/07/11	7	44.11	0	0.00	44.00	7	10,293	0.07%
2019/07/10	6	44.62	1	44.75	44.75	5	10,253	0.05%
2019/07/09	0	0.00	1	44.20	44.10	-1	10,236	-0.01%
2019/07/08	0	0.00	1	44.25	44.25	-1	10,295	-0.01%
2019/07/05	5	44.00	4	44.09	44.20	1	10,380	0.01%
2019/07/04	2	44.18	0	0.00	44.20	2	10,453	0.02%
2019/07/03	21	44.43	1	44.15	44.15	20	10,472	0.19%
2019/07/02	17	43.58	6	44.01	43.65	11	10,439	0.11%
2019/07/01	10	44.81	61	44.64	44.75	-51	10,168	-0.50%
2019/06/28	6	45.89	0	0.00	45.70	6	10,042	0.06%
2019/06/27	0	0.00	7	46.16	46.20	-7	10,077	-0.07%
2019/06/26	0	0.00	1	46.00	45.95	-1	10,104	-0.01%
2019/06/25	5	45.99	1	46.05	46.25	4	10,148	0.04%
2019/06/24	9	46.16	1	46.10	46.25	8	10,138	0.08%
2019/06/21	1	45.80	5	45.77	46.00	-4	10,142	-0.04%
2019/06/20	5	45.99	1	46.70	45.80	4	10,080	0.04%
2019/06/19	4	46.10	11	46.16	46.35	-7	10,084	-0.07%
2019/06/18	17	45.44	19	45.72	46.00	-2	10,240	-0.02%
2019/06/17	13	45.57	11	45.63	45.40	2	10,337	0.02%
2019/06/14	13	46.44	22	46.62	45.85	-9	10,304	-0.09%
2019/06/13	33	45.80	37	45.91	46.05	-4	10,226	-0.04%
2019/06/12	24	45.70	14	45.99	45.25	10	10,239	0.10%
2019/06/11	20	46.90	0	0.00	46.60	20	10,093	0.20%
2019/06/10	2	46.93	2	46.85	46.95	0	9,991	0.00%
2019/06/06	26	46.29	0	0.00	46.65	26	9,936	0.26%
2019/06/05	11	45.33	11	45.33	46.15	0	9,787	0.00%
2019/06/04	10	44.84	0	0.00	44.85	10	9,755	0.10%
2019/06/03	13	44.78	14	44.94	45.35	-1	9,809	-0.01%
2019/05/31	1	42.95	1	43.25	43.50	0	9,778	0.00%
2019/05/30	6	42.86	17	43.00	43.10	-11	9,951	-0.11%
2019/05/29	32	41.86	6	41.09	42.00	26	9,912	0.26%
2019/05/28	3	41.78	6	42.24	41.00	-3	10,025	-0.03%
2019/05/27	8	43.11	0	0.00	43.05	8	9,964	0.08%
2019/05/24	2	42.53	2	42.95	42.95	0	9,945	0.00%
2019/05/23	6	42.63	2	42.80	42.70	4	9,844	0.04%
2019/05/22	7	42.54	7	42.58	42.70	0	9,671	0.00%
2019/05/21	9	41.31	5	41.50	41.70	4	9,494	0.04%
2019/05/20	2	40.65	12	40.95	40.55	-10	9,346	-0.11%
2019/05/17	15	40.43	9	40.89	40.15	6	9,186	0.07%
2019/05/16	41	40.98	9	40.76	40.45	32	9,115	0.35%
2019/05/15	13.1	40.80	19	40.92	41.25	-5.9	9,035	-0.07%
2019/05/14	21	39.20	9	38.97	39.20	12	8,733	0.14%
2019/05/13	9	38.11	62	38.73	38.95	-53	8,592	-0.62%
2019/05/10	2	36.70	5	36.55	36.60	-3	8,370	-0.04%
2019/05/09	5	36.83	2	36.95	36.55	3	8,403	0.04%
2019/05/08	4	37.25	3	37.28	37.35	1	8,323	0.01%
2019/05/07	4	37.45	0	0.00	37.35	4	8,319	0.05%
2019/05/03	1	37.40	1	37.50	37.50	0	8,291	0.00%
2019/05/02	2	37.60	0	0.00	37.40	2	8,298	0.02%
2019/04/30	2	37.38	13	37.35	37.60	-11	8,309	-0.13%
2019/04/29	0	0.00	4	37.80	37.55	-4	8,304	-0.05%
2019/04/26	4	37.35	4	37.40	37.50	0	8,352	0.00%
2019/04/24	1	37.60	2	37.15	37.50	-1	8,339	-0.01%
2019/04/23	1	37.25	0	0.00	37.25	1	8,386	0.01%
2019/04/22	17	37.53	7	37.67	37.55	10	8,312	0.12%
2019/04/19	1	37.00	10	36.66	37.00	-9	8,162	-0.11%
2019/04/18	1	36.00	3	36.08	36.00	-2	7,989	-0.03%
2019/04/17	1	35.50	1	35.60	35.60	0	7,948	0.00%
2019/04/16	30	35.30	0	0.00	35.60	30	7,872	0.38%
2019/04/15	0	0.00	1	35.10	35.15	-1	7,838	-0.01%
2019/04/11	2	35.23	30	35.45	35.10	-28	7,864	-0.36%
2019/04/10	1	35.50	1	35.55	35.60	0	7,800	0.00%
2019/04/08	0	0.00	3	35.62	35.70	-3	7,903	-0.04%
2019/04/03	4	35.60	0	0.00	35.45	4	7,876	0.05%
2019/04/02	10	35.70	0	0.00	35.85	10	7,927	0.13%
2019/04/01	10	35.39	1	35.35	35.45	9	7,849	0.11%
2019/03/29	0	0.00	9	35.69	36.00	-9	7,748	-0.12%
2019/03/28	7	35.10	0	0.00	35.60	7	7,759	0.09%
2019/03/25	34	34.92	0	0.00	34.90	34	7,861	0.43%
2019/03/22	2	34.88	1	34.90	35.05	1	7,862	0.01%
2019/03/21	20	35.16	44	34.99	35.05	-24	7,814	-0.31%
2019/03/20	22	35.85	25	35.53	35.85	-3	7,682	-0.04%
2019/03/19	2	35.15	1	35.00	35.10	1	7,597	0.01%
2019/03/18	11	34.86	5	34.80	34.95	6	7,669	0.08%
2019/03/15	14	34.89	22	34.99	34.90	-8	7,686	-0.10%
2019/03/14	0	0.00	2	34.53	34.55	-2	7,577	-0.03%
2019/03/13	22	34.50	0	0.00	34.45	22	7,578	0.29%
2019/03/12	1	34.45	11	34.49	34.65	-10	7,684	-0.13%
2019/03/11	6	34.43	2	34.43	34.35	4	7,725	0.05%
2019/03/08	2	34.00	11	34.20	34.35	-9	7,967	-0.11%
2019/03/07	14	34.60	13	34.77	34.75	1	8,439	0.01%
2019/03/06	17	34.66	7	34.82	35.00	10	8,428	0.12%
2019/03/05	15	33.80	24	33.97	34.45	-9	8,237	-0.11%
2019/03/04	10	33.19	36	33.25	33.25	-26	8,038	-0.32%
2019/02/27	4	32.41	12	32.96	33.00	-8	8,031	-0.10%
2019/02/26	13	32.21	12	32.25	32.20	1	7,790	0.01%
2019/02/25	2	31.00	4	31.05	31.00	-2	7,650	-0.03%
2019/02/22	0	0.00	2	30.93	31.00	-2	7,732	-0.03%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	0.01%
2019/02/20	2	31.00	0	0.00	31.00	2	8,001	0.02%
2019/02/18	5	31.10	0	0.00	31.05	5	8,213	0.06%
2019/02/15	1	31.05	2	30.98	31.10	-1	8,357	-0.01%
2019/02/14	1	31.05	0	0.00	31.05	1	8,407	0.01%
2019/02/13	2	30.75	0	0.00	30.70	2	8,372	0.02%
2019/02/11	1	31.00	0	0.00	30.90	1	8,344	0.01%
2019/01/28	4	30.95	0	0.00	30.95	4	8,594	0.05%
2019/01/22	2	30.83	0	0.00	30.90	2	9,289	0.02%
2019/01/18	1	30.90	2	30.80	30.95	-1	9,947	-0.01%
2019/01/17	1	30.80	3	30.85	30.85	-2	10,072	-0.02%
2019/01/16	4	31.05	5	30.90	30.90	-1	10,165	-0.01%
2019/01/15	3	30.68	3	31.23	31.05	0	10,457	0.00%
2019/01/11	2	30.85	2	30.75	30.75	0	10,533	0.00%
2019/01/10	0	0.00	1	30.80	30.85	-1	10,842	-0.01%
2019/01/09	4	30.75	17	30.85	30.80	-13	10,863	-0.12%
2019/01/08	0	0.00	2	30.50	30.50	-2	10,876	-0.02%
2019/01/07	3	30.65	0	0.00	30.65	3	10,963	0.03%
2019/01/03	1	29.95	0	0.00	30.20	1	11,275	0.01%
2018/12/28	0	0.00	5	30.30	30.55	-5	11,396	-0.04%
2018/12/27	2	30.15	0	0.00	30.15	2	11,526	0.02%
2018/12/26	0	0.00	305	29.65	29.60	-305	11,643	-2.62%	大賣/鉅額交易
2018/12/25	11	30.07	33	30.12	29.90	-22	11,699	-0.19%
2018/12/22	5	30.65	0.8	30.85	30.55	4.2	11,966	0.04%
2018/12/21	7	30.60	6	30.60	30.70	1	12,358	0.01%
2018/12/20	2	30.65	2	30.58	30.60	0	12,439	0.00%
2018/12/19	2	30.70	0	0.00	30.75	2	12,609	0.02%
2018/12/18	10	30.70	0	0.00	30.70	10	12,853	0.08%
2018/12/17	5	30.81	6	30.75	30.65	-1	12,869	-0.01%
2018/12/14	3	31.15	3	30.80	30.75	0	12,925	0.00%
2018/12/13	8	30.74	3	30.70	30.85	5	12,911	0.04%
2018/12/12	23	30.48	3	30.40	30.35	20	12,868	0.16%
2018/12/11	5	30.22	0	0.00	30.15	5	12,726	0.04%
2018/12/10	1	30.50	9	30.37	30.15	-8	12,583	-0.06%
2018/12/07	0	0.00	3	30.75	30.55	-3	12,512	-0.02%
2018/12/06	9	30.61	3	30.60	30.55	6	12,552	0.05%
2018/12/04	3	31.35	0	0.00	31.35	3	12,369	0.02%
2018/12/03	15	31.36	0	0.00	31.45	15	12,293	0.12%
2018/11/30	12	31.40	0	0.00	30.90	12	12,015	0.10%
2018/11/29	2	30.83	3	30.75	30.85	-1	11,377	-0.01%
2018/11/28	1	30.85	4	31.00	31.10	-3	11,210	-0.03%
2018/11/27	1	30.80	0	0.00	30.85	1	11,055	0.01%
2018/11/26	6	31.58	3	31.83	31.20	3	10,979	0.03%
2018/11/22	4	31.68	7	31.96	31.70	-3	10,775	-0.03%
2018/11/21	96	32.93	9	32.94	32.60	87	10,602	0.82%
2018/11/20	1	33.15	51	33.14	33.10	-50	10,498	-0.48%
2018/11/19	52	32.87	2	33.00	32.85	50	10,461	0.48%
2018/11/16	7	32.43	32	32.40	32.55	-25	10,410	-0.24%
2018/11/15	37	31.87	1	31.95	31.90	36	10,355	0.35%
2018/11/14	9	31.88	18	31.74	32.00	-9	10,300	-0.09%
2018/11/13	2	31.35	5	31.24	31.30	-3	10,161	-0.03%
2018/11/12	5	31.48	32	31.23	31.35	-27	10,092	-0.27%
2018/11/09	22	31.01	26	31.23	31.10	-4	10,032	-0.04%
2018/11/08	17	30.99	4	30.80	30.95	13	10,009	0.13%
2018/11/07	52	31.42	14	31.43	31.15	38	9,901	0.38%
2018/11/06	1	30.30	0	0.00	30.30	1	9,557	0.01%
2018/11/05	2	30.38	0	0.00	30.55	2	9,609	0.02%
2018/11/02	3	30.57	18	30.41	30.55	-15	9,579	-0.16%
2018/11/01	178	30.20	0	0.00	30.00	178	9,521	1.87%	大買/鉅額交易
2018/10/31	81	30.40	1	30.35	30.70	80	9,368	0.85%
2018/10/30	6	30.35	0	0.00	30.35	6	9,227	0.07%
2018/10/29	8	30.11	10	30.27	30.90	-2	8,839	-0.02%
2018/10/26	4	29.51	22	29.54	29.50	-18	8,379	-0.21%
2018/10/25	16	29.13	6	29.34	28.85	10	8,182	0.12%
2018/10/24	1	28.40	11.8	29.37	29.25	-10.8	8,066	-0.13%
2018/10/23	38	29.46	6	29.21	29.05	32	8,025	0.40%
2018/10/22	5	29.24	3	29.35	29.15	2	7,724	0.03%
2018/10/19	1	29.10	0	0.00	29.05	1	7,663	0.01%
2018/10/18	3	29.47	12	29.25	29.60	-9	7,530	-0.12%
2018/10/17	0	0.00	1	28.05	27.70	-1	7,206	-0.01%
2018/10/16	4	27.84	0	0.00	27.85	4	7,181	0.06%
2018/10/15	1	27.55	2	27.60	27.40	-1	7,120	-0.01%
2018/10/12	2	28.10	2	27.48	28.40	0	7,056	0.00%
2018/10/11	0	0.00	2	27.05	27.05	-2	6,948	-0.03%
2018/10/08	7	28.48	0	0.00	28.55	7	6,735	0.10%
2018/10/05	29	28.14	27	28.19	28.35	2	6,666	0.03%
2018/10/04	0	0.00	5	29.46	28.95	-5	6,444	-0.08%
2018/10/03	8	29.88	7.4	29.75	29.80	0.6	6,320	0.01%
2018/10/02	0	0.00	3	29.77	29.50	-3	6,271	-0.05%
2018/10/01	4	30.30	2	30.20	30.25	2	6,159	0.03%
2018/09/28	18	29.82	9	29.87	29.90	9	6,166	0.15%
2018/09/27	5	28.58	4	28.65	29.00	1	6,027	0.02%
2018/09/26	1	28.75	5	28.03	28.55	-4	5,961	-0.07%
2018/09/25	3	28.03	0	0.00	28.05	3	5,714	0.05%
2018/09/21	4	26.94	2	26.85	26.95	2	5,414	0.04%
2018/09/20	1	26.40	11	26.42	26.50	-10	5,337	-0.19%
2018/09/14	0	0.00	2	25.83	25.70	-2	5,095	-0.04%
2018/09/10	1	25.25	1	25.55	25.50	0	4,982	0.00%
2018/09/07	3	25.52	1	25.45	25.55	2	4,997	0.04%
2018/09/06	8	25.79	0	0.00	25.75	8	4,944	0.16%
2018/09/03	4	25.70	0	0.00	25.70	4	4,797	0.08%
2018/08/31	2	25.63	0	0.00	25.90	2	4,769	0.04%
2018/08/30	0	0.00	2	25.70	25.65	-2	4,694	-0.04%
2018/08/29	1	25.80	0	0.00	25.85	1	4,663	0.02%
2018/08/28	0	0.00	32	25.90	26.00	-32	4,641	-0.69%
2018/08/27	2	26.13	1	26.15	26.15	1	4,598	0.02%
2018/08/24	0	0.00	2	26.08	26.15	-2	4,600	-0.04%
2018/08/23	1	25.85	1.1	26.09	26.10	-0.1	4,819	0.00%
2018/08/22	1	25.70	3	26.03	26.00	-2	4,732	-0.04%
2018/08/21	1	25.40	2	25.48	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	2	25.25	25.20	-2	4,507	-0.04%
2018/08/16	3	24.95	0	0.00	25.00	3	4,539	0.07%
2018/08/14	0	0.00	17	25.23	25.25	-17	4,492	-0.38%
2018/08/13	5	25.34	6	25.41	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	4	25.14	25.25	-4	4,372	-0.09%
2018/08/08	1	25.00	0	0.00	25.05	1	4,309	0.02%
2018/08/02	1	24.65	17	24.61	24.65	-16	4,364	-0.37%
2018/08/01	3	24.50	0	0.00	24.60	3	4,348	0.07%
2018/07/31	2	24.48	1	24.75	24.85	1	4,281	0.02%
2018/07/30	1	25.10	7	25.05	25.10	-6	4,176	-0.14%
2018/07/27	0	0.00	5	25.00	25.00	-5	4,077	-0.12%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/20	0	0.00	4	25.10	25.15	-4	4,010	-0.10%
2018/07/18	2	25.20	4	25.06	25.10	-2	3,933	-0.05%
2018/07/17	0	0.00	4	25.00	25.15	-4	3,878	-0.10%
2018/07/16	3.1	24.70	0	0.00	24.80	3.1	3,760	0.08%
2018/07/13	0	0.00	45	24.41	24.50	-45	3,724	-1.21%
2018/07/10	0	0.00	4	24.40	24.45	-4	3,628	-0.11%
2018/07/09	2	24.25	0	0.00	24.35	2	3,557	0.06%
2018/07/06	7	24.31	0	0.00	24.30	7	3,494	0.20%
2018/07/05	0	0.00	1	24.05	24.30	-1	3,275	-0.03%
2018/06/20	0	0.00	20	23.25	23.70	-20	2,800	-0.71%
2018/06/15	4	23.73	1	24.10	24.10	3	2,748	0.11%
2018/06/14	1	23.40	0	0.00	23.30	1	2,694	0.04%
2018/06/13	0	0.00	3	23.50	23.50	-3	2,685	-0.11%
2018/06/12	1	23.60	0	0.00	23.55	1	2,732	0.04%
2018/06/11	2	23.75	5	23.75	23.70	-3	2,727	-0.11%
2018/05/31	1	23.35	0	0.00	23.15	1	2,696	0.04%
2018/05/28	1	23.90	0	0.00	23.95	1	2,352	0.04%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,277	-0.04%
2018/05/22	0	0.00	1	23.70	23.70	-1	2,266	-0.04%
2018/05/17	1	23.45	3	23.45	23.40	-2	2,309	-0.09%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	2	23.15	23.35	-2	2,391	-0.08%
2018/05/10	1	22.40	0	0.00	22.30	1	2,311	0.04%
2018/05/07	2	22.40	0	0.00	22.40	2	2,311	0.09%
2018/05/04	4	22.45	0	0.00	22.45	4	2,326	0.17%
2018/05/03	1	22.60	0	0.00	22.50	1	2,346	0.04%
2018/04/26	1	22.70	0	0.00	22.50	1	2,311	0.04%
2018/04/25	1	22.60	2	22.60	22.60	-1	2,311	-0.04%
2018/04/24	1	22.65	0	0.00	22.55	1	2,338	0.04%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/17	0	0.00	1	23.20	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	2	22.63	22.85	-2	2,341	-0.09%
2018/03/31	1	22.50	1	22.45	22.40	0	2,405	0.00%
2018/03/30	1	22.55	0	0.00	22.60	1	2,416	0.04%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/21	0	0.00	1	22.75	22.80	-1	2,334	-0.04%
2018/03/14	0	0.00	2	22.85	22.80	-2	2,361	-0.08%
2018/03/13	0	0.00	1	22.60	22.75	-1	2,364	-0.04%
2018/03/08	2	22.40	0	0.00	22.45	2	2,379	0.08%
2018/02/23	0	0.00	4	22.65	22.75	-4	2,439	-0.16%
2018/02/21	0	0.00	1	22.50	22.65	-1	2,568	-0.04%
2018/02/12	20	21.85	0	0.00	21.85	20	2,607	0.77%
2018/02/09	2	21.63	3	21.85	21.85	-1	2,588	-0.04%
2018/02/07	2	22.45	0	0.00	22.35	2	2,598	0.08%
2018/02/06	11	22.36	0	0.00	22.35	11	2,537	0.43%
2018/02/05	1	23.35	0	0.00	23.30	1	2,425	0.04%
2018/02/02	0	0.00	110	23.55	23.55	-110	2,438	-4.51%	大賣/鉅額交易
2018/01/31	0	0.00	4	23.60	23.85	-4	2,504	-0.16%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/19	4.4	23.83	0	0.00	23.85	4.4	2,480	0.18%
2018/01/18	6	23.98	0	0.00	23.95	6	2,466	0.24%
2018/01/17	10	23.90	1	24.00	24.00	9	2,446	0.37%
2018/01/08	0	0.00	2	23.60	23.60	-2	2,558	-0.08%
2018/01/05	0	0.00	1	23.60	23.65	-1	2,586	-0.04%
2018/01/03	1	23.70	2	23.73	23.70	-1	2,689	-0.04%
2018/01/02	0	0.00	10	23.50	23.65	-10	2,722	-0.37%