台灣高鐵 (2633)-第一金-路竹券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.35
漲跌
▼0.05
漲幅
-0.16%
成交量
7,420張
產業
上市航運類股
905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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	4	30.40	30.40	-4	3,823	-0.10%
2024/05/13	0	0.00	3	30.47	30.50	-3	3,764	-0.08%
2024/05/07	1	30.35	0	0.00	30.35	1	3,657	0.03%
2024/05/06	0	0.00	2	30.45	30.50	-2	3,629	-0.06%
2024/05/02	5	30.00	0	0.00	30.05	5	3,534	0.14%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/23	0	0.00	5	29.75	29.75	-5	3,548	-0.14%
2024/04/19	2	29.30	0	0.00	29.30	2	3,489	0.06%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/16	0	29.60	0	0.00	29.55	0	3,313	0.00%
2024/04/15	0	30.10	2	30.00	30.00	-2	3,219	-0.06%
2024/04/12	0.1	30.10	0	0.00	30.15	0.1	3,206	0.00%
2024/04/09	0	30.15	0	0.00	30.10	0	3,224	0.00%
2024/04/08	0	0.00	5	30.00	30.10	-5	3,219	-0.16%
2024/04/03	0	30.00	0	0.00	29.95	0	3,240	0.00%
2024/04/02	1	30.15	5	30.15	30.15	-4	3,267	-0.12%
2024/04/01	0	0.00	1	30.25	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	1	30.20	30.10	-1	3,279	-0.03%
2024/03/27	1	30.00	0	0.00	30.00	1	3,220	0.03%
2024/03/25	1	30.20	8	30.20	30.10	-7	3,182	-0.22%
2024/03/21	0	0.00	5	30.00	29.95	-5	3,144	-0.16%
2024/03/19	20	29.95	0	0.00	29.80	20	3,187	0.63%
2024/03/13	0	0.00	0.2	30.00	30.15	-0.2	2,907	-0.01%
2024/03/12	0	0.00	1	30.05	30.05	-1	2,842	-0.04%
2024/03/06	0	29.85	3	30.00	29.70	-3	2,766	-0.11%
2024/03/05	0	29.80	0	0.00	29.70	0	2,826	0.00%
2024/02/29	0	0.00	4	29.98	30.20	-4	2,824	-0.14%
2024/02/27	1	29.40	0	0.00	29.50	1	2,689	0.04%
2024/02/26	1	29.50	0	0.00	29.50	1	2,685	0.04%
2024/02/20	0	0.00	5	29.35	29.35	-5	2,686	-0.19%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/30	2	29.70	0	0.00	29.70	2	2,649	0.08%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/23	2	29.65	0	0.00	29.80	2	2,721	0.07%
2024/01/22	0	29.70	0	0.00	29.70	0	2,807	0.00%
2024/01/17	4	29.64	2	29.50	29.30	2	2,977	0.07%
2024/01/16	0	0.00	3	29.90	29.85	-3	2,909	-0.10%
2024/01/15	7	30.24	9	30.15	30.10	-2	2,902	-0.07%
2024/01/11	3	30.05	0	0.00	30.05	3	2,994	0.10%
2024/01/10	0	0.00	3	30.05	30.10	-3	3,018	-0.10%
2024/01/05	0	0.00	1	30.05	30.15	-1	3,060	-0.03%
2024/01/04	2	30.40	0	0.00	30.35	2	3,048	0.07%
2024/01/03	3	30.50	0	0.00	30.40	3	3,105	0.10%
2023/12/29	3	30.65	0.1	30.60	30.70	2.9	3,097	0.09%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/19	0	0.00	1	30.10	30.15	-1	3,049	-0.03%
2023/12/18	1	30.30	0	0.00	30.15	1	3,105	0.03%
2023/12/15	2	30.35	0	0.00	30.40	2	3,095	0.06%
2023/12/11	0	0.00	10	30.40	30.45	-10	3,327	-0.30%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	0	0.00	2	30.13	30.15	-2	3,341	-0.06%
2023/12/04	1	30.05	0	0.00	30.00	1	3,339	0.03%
2023/12/01	0	0.00	2	29.95	29.95	-2	3,340	-0.06%
2023/11/29	4	29.94	0	0.00	29.85	4	3,341	0.12%
2023/11/28	0	0.00	1.4	30.15	30.15	-1.4	3,297	-0.04%
2023/11/27	3	29.85	0	0.00	29.85	3	3,346	0.09%
2023/11/24	1	30.05	0	0.00	29.90	1	3,334	0.03%
2023/11/22	0	0.00	5	30.30	30.35	-5	3,319	-0.15%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/15	0	0.00	2	30.10	30.15	-2	3,240	-0.06%
2023/11/14	5	30.02	0	0.00	29.95	5	3,222	0.16%
2023/11/06	0	0.00	1	30.20	30.15	-1	3,295	-0.03%
2023/11/02	1	29.65	0	0.00	29.70	1	3,274	0.03%
2023/10/27	5	29.30	1	29.20	29.25	4	3,355	0.12%
2023/10/26	3	29.18	1	29.15	29.15	2	3,287	0.06%
2023/10/23	2	29.50	0	0.00	29.50	2	3,143	0.06%
2023/10/18	0	0.00	2	30.15	30.20	-2	3,075	-0.07%
2023/10/16	0	0.00	11	30.34	30.30	-11	3,084	-0.36%
2023/10/13	0	0.00	2	30.45	30.40	-2	3,125	-0.06%
2023/10/12	0	0.00	1	30.35	30.45	-1	3,158	-0.03%
2023/10/05	0	0.00	1	29.95	29.85	-1	3,196	-0.03%
2023/10/04	8	29.93	0	0.00	29.85	8	3,229	0.25%
2023/10/03	3	30.12	0	0.00	30.05	3	3,253	0.09%
2023/10/02	1	30.25	0	0.00	30.30	1	3,350	0.03%
2023/09/26	0	0.00	1	30.00	30.10	-1	3,486	-0.03%
2023/09/25	0	0.00	5	30.15	30.10	-5	3,509	-0.14%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	2	30.95	6	31.11	30.80	-4	3,581	-0.11%
2023/09/14	1	30.35	0	0.00	30.55	1	3,402	0.03%
2023/09/13	0	0.00	2	30.20	30.25	-2	3,336	-0.06%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	1	29.55	0	0.00	29.55	1	3,467	0.03%
2023/09/01	0	0.00	3	29.95	29.95	-3	3,435	-0.09%
2023/08/28	1	29.80	0	0.00	29.50	1	3,485	0.03%
2023/08/25	2	30.05	2	29.80	29.85	0	3,678	0.00%
2023/08/21	0	0.00	2	29.60	29.40	-2	3,887	-0.05%
2023/08/16	0	29.35	0	0.00	29.15	0	4,051	0.00%
2023/08/15	2	29.40	0	0.00	29.20	2	4,134	0.05%
2023/08/14	2	29.30	0	0.00	29.25	2	4,345	0.05%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/09	0	0.00	0.2	30.05	29.90	-0.2	5,045	0.00%
2023/08/08	6	30.00	1	30.00	29.95	5	5,046	0.10%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/08/01	2	30.25	0	0.00	30.20	2	4,914	0.04%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/26	0	0.00	1	30.10	30.15	-1	4,939	-0.02%
2023/07/21	3	30.20	0	0.00	30.20	3	4,954	0.06%
2023/07/20	0	0.00	12	30.45	30.50	-12	4,982	-0.24%
2023/07/19	7	30.36	0	0.00	30.25	7	4,985	0.14%
2023/07/18	0	0.00	10	30.05	30.25	-10	4,982	-0.20%
2023/07/14	2	30.30	0	30.40	30.25	2	4,967	0.04%
2023/07/13	0.2	30.77	2	30.35	30.25	-1.8	4,957	-0.04%
2023/07/12	3	30.73	3	30.70	30.80	0	4,956	0.00%
2023/07/10	3	31.25	5	31.17	31.20	-2	5,036	-0.04%
2023/07/07	6	31.12	0	0.00	31.05	6	5,016	0.12%
2023/07/06	7	31.74	0	0.00	31.55	7	4,966	0.14%
2023/07/04	2	32.28	0	0.00	32.25	2	4,854	0.04%
2023/06/30	5	32.00	5	32.05	32.15	0	4,865	0.00%
2023/06/29	0	0.00	2	32.25	32.10	-2	4,832	-0.04%
2023/06/27	1.1	32.35	0	0.00	32.25	1.1	4,796	0.02%
2023/06/21	0	0.00	2	32.70	32.60	-2	4,828	-0.04%
2023/06/20	0	0.00	3	32.40	32.40	-3	4,859	-0.06%
2023/06/16	15	32.40	2	32.35	32.45	13	4,855	0.27%
2023/06/14	1	32.45	4	32.35	32.35	-3	4,924	-0.06%
2023/06/09	0	0.00	16	32.73	32.90	-16	4,939	-0.32%
2023/06/08	0	0.00	1	32.75	32.70	-1	4,955	-0.02%
2023/06/07	4	32.95	4	32.99	33.00	0	5,038	0.00%
2023/06/06	3	33.00	9	33.01	33.00	-6	5,064	-0.12%
2023/06/05	8	32.90	0	0.00	32.80	8	5,112	0.16%
2023/06/02	2	32.95	1	33.00	33.00	1	5,175	0.02%
2023/05/31	0	0.00	1	32.55	32.55	-1	5,290	-0.02%
2023/05/30	0	0.00	8	32.60	32.75	-8	5,108	-0.16%
2023/05/29	3	32.35	9.1	32.39	32.40	-6.1	5,129	-0.12%
2023/05/26	1	32.70	5	32.70	32.60	-4	5,127	-0.08%
2023/05/25	5	32.95	0	0.00	32.90	5	5,117	0.10%
2023/05/24	5	33.06	1	33.25	33.20	4	5,080	0.08%
2023/05/23	0	0.00	7	33.17	33.30	-7	5,021	-0.14%
2023/05/22	36	33.03	0	0.00	32.95	36	4,966	0.72%
2023/05/19	5	32.89	8	32.55	32.60	-3	4,902	-0.06%
2023/05/18	20	33.65	21.3	32.88	32.70	-1.3	4,814	-0.03%
2023/05/17	17	32.82	18	32.68	33.30	-1	4,601	-0.02%
2023/05/16	14	32.38	5	32.32	32.25	9	4,258	0.21%
2023/05/15	0	0.00	34	31.83	31.80	-34	4,032	-0.84%
2023/05/12	0	0.00	60	30.85	30.90	-60	3,819	-1.57%
2023/05/10	1	30.75	1	30.90	30.95	0	3,817	0.00%
2023/05/09	0	0.00	10	31.10	31.15	-10	3,819	-0.26%
2023/05/08	1	31.25	7	31.15	31.25	-6	3,838	-0.16%
2023/05/05	0	0.00	3	31.05	31.00	-3	3,838	-0.08%
2023/05/04	0	0.00	8	31.00	31.20	-8	3,881	-0.21%
2023/05/02	0	0.00	2	31.10	31.20	-2	3,976	-0.05%
2023/04/28	0	0.00	5	30.85	31.05	-5	4,043	-0.12%
2023/04/27	3	30.85	0	0.00	30.85	3	4,047	0.07%
2023/04/25	1.1	30.75	3	31.05	30.75	-2	4,088	-0.05%
2023/04/24	0	0.00	0.1	31.00	30.95	-0.1	4,096	0.00%
2023/04/21	2	30.75	5	30.69	30.85	-3	4,119	-0.07%
2023/04/20	0	0.00	0.2	30.70	30.65	-0.2	4,119	-0.01%
2023/04/18	0	0.00	2	31.05	31.10	-2	4,123	-0.05%
2023/04/17	0.5	31.00	1	31.10	31.15	-0.5	4,101	-0.01%
2023/04/13	1	30.95	1	30.95	30.90	0	4,011	0.00%
2023/04/12	0	0.00	1	30.40	30.50	-1	3,876	-0.03%
2023/04/06	0.1	30.30	0.3	30.30	30.20	-0.2	3,799	-0.01%
2023/03/31	1	30.20	2	30.23	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/28	1	29.85	0	0.00	29.90	1	3,785	0.03%
2023/03/24	1	30.05	2	29.95	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	1	29.75	30.00	-1	4,014	-0.02%
2023/03/22	1	29.55	0	0.00	29.55	1	4,040	0.02%
2023/03/17	0	0.00	343	29.60	29.40	-343	4,116	-8.33%	大賣/鉅額交易
2023/03/15	0	0.00	3	29.50	29.50	-3	4,017	-0.07%
2023/03/14	1	29.55	1	29.70	29.60	0	3,989	0.00%
2023/03/10	1	29.70	3	29.80	29.90	-2	3,968	-0.05%
2023/03/08	0	0.00	2	30.48	30.50	-2	3,970	-0.05%
2023/03/07	87	30.33	12	30.14	30.35	75	3,919	1.91%
2023/03/06	1	30.05	4	29.89	30.05	-3	3,871	-0.08%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/02	0	0.00	2	29.35	29.35	-2	3,760	-0.05%
2023/03/01	0	0.00	1	29.40	29.30	-1	3,740	-0.03%
2023/02/24	1	29.45	0	0.00	29.40	1	3,679	0.03%
2023/02/22	1	29.05	0	0.00	29.20	1	3,596	0.03%
2023/02/20	0	0.00	16	29.32	29.30	-16	3,659	-0.44%
2023/02/17	5	29.05	29	29.02	29.05	-24	3,672	-0.65%
2023/02/16	0	0.00	4	29.05	29.00	-4	3,748	-0.11%
2023/02/15	0	0.00	37	29.05	28.95	-37	3,807	-0.97%
2023/02/14	0	0.00	23	29.06	29.00	-23	3,792	-0.61%
2023/02/13	1	28.90	0	0.00	28.95	1	3,800	0.03%
2023/02/09	0	0.00	90	28.93	28.90	-90	3,801	-2.37%
2023/02/07	0	0.00	4	29.00	28.90	-4	3,793	-0.11%
2023/02/03	0	0.00	15	29.35	29.35	-15	3,728	-0.40%
2023/02/02	8	29.16	8	29.31	29.20	0	3,717	0.00%
2023/02/01	5	29.20	20.2	29.36	29.35	-15.2	3,665	-0.41%
2023/01/31	2	29.03	0	0.00	29.20	2	3,621	0.06%
2023/01/30	20	29.04	20	29.35	29.20	0	3,560	0.00%
2023/01/17	0	29.05	29	29.05	29.10	-29	3,464	-0.84%
2023/01/16	0	0.00	70	28.94	28.95	-70	3,432	-2.04%
2023/01/12	74	28.72	0	0.00	28.65	74	3,432	2.16%
2023/01/11	26	29.00	0	0.00	28.90	26	3,418	0.76%
2023/01/10	0	0.00	10	29.28	29.30	-10	3,432	-0.29%
2023/01/09	0	0.00	5	29.30	29.20	-5	3,422	-0.15%
2023/01/06	0	0.00	13	29.17	29.00	-13	3,411	-0.38%
2023/01/03	0	0.00	4	28.75	28.80	-4	3,430	-0.12%
2022/12/29	16	28.68	0	0.00	28.60	16	3,451	0.46%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/26	0	0.00	23	29.02	29.00	-23	3,491	-0.66%
2022/12/23	2	28.60	2	28.70	28.75	0	3,557	0.00%
2022/12/21	5	28.70	0	0.00	28.75	5	3,619	0.14%
2022/12/20	34	28.81	0	0.00	28.70	34	3,599	0.95%
2022/12/19	12	28.90	0	0.00	29.05	12	3,608	0.33%
2022/12/16	0	0.00	12	29.38	29.45	-12	3,553	-0.34%
2022/12/15	0	0.00	21	29.12	29.15	-21	3,477	-0.60%
2022/12/14	0	0.00	27	28.91	28.95	-27	3,395	-0.80%
2022/12/13	5.2	28.45	0	0.00	28.45	5.2	3,325	0.16%
2022/12/12	0	28.55	3	28.58	28.60	-3	3,296	-0.09%
2022/12/09	9	28.31	2	28.45	28.50	7	3,384	0.21%
2022/12/08	11	28.29	11	28.15	28.30	0	3,376	0.00%
2022/12/06	1	28.45	8	28.55	28.30	-7	3,387	-0.21%
2022/12/01	20	28.60	1	28.80	28.65	19	3,334	0.57%
2022/11/30	21	28.38	20	28.95	28.95	1	3,289	0.03%
2022/11/29	12	28.14	12	28.38	28.40	0	3,165	0.00%
2022/11/28	11	28.06	0	0.00	28.05	11	3,149	0.35%
2022/11/25	0	0.00	11	28.51	28.55	-11	3,126	-0.35%
2022/11/24	0	0.00	14	28.33	28.35	-14	3,110	-0.45%
2022/11/23	5	27.95	1	28.00	28.00	4	3,102	0.13%
2022/11/22	2	27.95	0	0.00	27.95	2	3,121	0.06%
2022/11/21	8	27.88	0	0.00	27.90	8	3,138	0.25%
2022/11/18	5	28.00	1	28.00	28.00	4	3,116	0.13%
2022/11/17	4	28.03	0	0.00	28.25	4	3,106	0.13%
2022/11/16	14	28.23	0	0.00	28.20	14	3,105	0.45%
2022/11/15	1	28.50	1	28.60	28.60	0	3,055	0.00%
2022/11/14	0	0.00	22	28.52	28.60	-22	3,029	-0.73%
2022/11/11	4	28.10	13	28.24	28.20	-9	2,955	-0.30%
2022/11/10	0	0.00	2	28.20	27.90	-2	2,901	-0.07%
2022/11/09	1	28.05	4	28.15	28.20	-3	2,910	-0.10%
2022/11/08	3	28.00	3	28.03	28.05	0	2,887	0.00%
2022/11/04	3	27.50	2	27.80	27.80	1	2,881	0.03%
2022/11/03	7	27.59	0	0.00	27.65	7	2,877	0.24%
2022/11/02	2	27.90	0	0.00	27.80	2	2,888	0.07%
2022/10/31	0	0.00	5	28.08	28.10	-5	2,932	-0.17%
2022/10/28	0	27.83	0	0.00	27.80	0	2,943	0.00%
2022/10/27	1	27.85	1	28.00	27.95	0	2,952	0.00%
2022/10/26	0	0.00	21	27.61	27.80	-21	2,983	-0.70%
2022/10/25	1	27.40	4	27.55	27.55	-3	2,983	-0.10%
2022/10/20	4	27.14	8	27.26	27.40	-4	2,974	-0.13%
2022/10/19	1.1	27.99	0	0.00	27.55	1.1	2,947	0.04%
2022/10/18	3	27.80	3	27.93	28.15	0	2,920	0.00%
2022/10/17	0	27.55	0	0.00	27.35	0	2,884	0.00%
2022/10/13	14	27.91	0	0.00	27.60	14	2,913	0.48%
2022/10/12	1	28.20	2	28.33	28.40	-1	2,906	-0.03%
2022/10/11	0	28.35	1	28.25	28.40	-1	2,957	-0.03%
2022/10/06	0	0.00	5	28.55	28.60	-5	3,139	-0.16%
2022/10/05	6	28.46	0	0.00	28.55	6	3,220	0.19%
2022/10/04	5	28.50	0	0.00	28.55	5	3,260	0.15%
2022/10/03	0	28.50	0.1	28.42	28.45	-0.1	3,236	0.00%
2022/09/30	0	0.00	2	28.33	28.50	-2	3,311	-0.06%
2022/09/29	1	28.15	0	0.00	28.25	1	3,301	0.03%
2022/09/28	0.1	28.00	7	28.01	28.00	-6.9	3,310	-0.21%
2022/09/27	1	28.40	1	28.10	28.50	0	3,299	0.00%
2022/09/26	12.1	27.85	12	28.05	27.90	0.1	3,288	0.00%
2022/09/23	3	28.37	2	28.40	28.35	1	3,270	0.03%
2022/09/22	0	28.50	0	0.00	28.50	0	3,303	0.00%
2022/09/21	1	28.75	0	0.00	28.80	1	3,324	0.03%
2022/09/19	6	28.82	2	28.85	28.60	4	3,307	0.12%
2022/09/16	0	0.00	5	29.15	29.15	-5	3,333	-0.15%
2022/09/15	11	28.77	0	0.00	28.75	11	3,241	0.34%
2022/09/14	10	28.80	5	28.93	28.90	5	3,218	0.16%
2022/09/12	0	0.00	5	29.00	29.00	-5	3,165	-0.16%
2022/09/08	1	28.45	0	0.00	28.60	1	3,217	0.03%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/02	25	28.52	0	0.00	28.50	25	3,238	0.77%
2022/09/01	11	28.55	10	28.75	28.70	1	3,230	0.03%
2022/08/31	10	28.80	13	28.93	29.20	-3	3,233	-0.09%
2022/08/29	15.1	28.53	5	28.65	28.55	10.1	3,227	0.31%
2022/08/26	25	28.67	5	28.85	28.95	20	3,219	0.62%
2022/08/25	10	28.75	0	0.00	28.75	10	3,218	0.31%
2022/08/24	2	28.70	1	28.85	28.85	1	3,221	0.03%
2022/08/22	0	0.00	32	28.95	29.00	-32	3,447	-0.93%
2022/08/19	0	0.00	6	29.06	29.20	-6	3,485	-0.17%
2022/08/16	0	0.00	1	28.95	28.95	-1	3,534	-0.03%
2022/08/12	25	28.75	5	28.90	28.85	20	3,616	0.55%
2022/08/11	15	28.83	0	0.00	28.95	15	3,650	0.41%
2022/08/09	0	0.00	10	29.05	29.05	-10	3,716	-0.27%
2022/08/05	1	29.00	16	28.93	28.90	-15	3,775	-0.40%
2022/08/04	2	28.25	0	0.00	28.45	2	3,853	0.05%
2022/08/03	1	28.95	1	28.85	28.70	0	3,867	0.00%
2022/08/02	15	28.72	15	28.98	28.95	0	3,908	0.00%
2022/08/01	5	28.95	0	0.00	29.00	5	3,926	0.13%
2022/07/29	0	29.20	25	29.25	29.25	-25	3,954	-0.63%
2022/07/27	1	29.20	38	29.18	29.25	-37	3,948	-0.94%
2022/07/26	0	0.00	1	29.10	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	48	29.30	29.30	-48	3,988	-1.20%
2022/07/22	2	29.23	5.8	29.24	29.25	-3.8	4,020	-0.09%
2022/07/21	6	29.15	9	29.27	29.20	-3	4,054	-0.07%
2022/07/20	5	29.20	7	29.04	29.00	-2	4,029	-0.05%
2022/07/19	34	29.42	2	29.60	29.35	32	4,022	0.80%
2022/07/18	102	29.29	34	29.45	29.45	68	3,999	1.70%	大買/
2022/07/15	73	29.14	0	0.00	29.30	73	3,957	1.84%
2022/07/14	168	29.28	42	29.55	29.30	126	3,930	3.21%	大買/鉅額交易
2022/07/13	35	28.86	20	28.87	28.90	15	3,759	0.40%
2022/07/12	1	28.35	33	28.55	28.65	-32	3,668	-0.87%
2022/07/11	10	28.60	3	28.50	28.55	7	3,618	0.19%
2022/07/08	5	28.46	14	28.44	28.60	-9	3,620	-0.25%
2022/07/07	23	28.07	2	27.88	28.10	21	3,567	0.59%
2022/07/06	1	27.70	1	27.60	27.65	0	3,530	0.00%
2022/07/05	0	0.00	20	27.85	28.05	-20	3,515	-0.57%
2022/07/04	0	27.70	0	0.00	27.70	0	3,519	0.00%
2022/07/01	35	27.72	0	0.00	27.55	35	3,549	0.99%
2022/06/30	6.2	28.15	20	28.25	28.05	-13.8	3,563	-0.39%
2022/06/29	20	28.20	0	0.00	28.45	20	3,525	0.57%
2022/06/28	2	27.93	4	28.05	28.15	-2	3,489	-0.06%
2022/06/27	1	28.35	1	28.35	28.15	0	3,517	0.00%
2022/06/24	0	28.00	1	28.00	28.15	-1	3,491	-0.03%
2022/06/23	0	27.50	1	27.35	27.50	-1	3,434	-0.03%
2022/06/22	0	27.70	0	0.00	27.70	0	3,415	0.00%
2022/06/21	0	27.70	1	27.70	27.70	-1	3,424	-0.03%
2022/06/20	0	27.50	0	0.00	27.35	0	3,416	0.00%
2022/06/17	0	27.60	0	0.00	27.75	0	3,406	0.00%
2022/06/14	3	27.37	0	0.00	27.50	3	3,504	0.09%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/10	0.3	27.90	0	0.00	27.80	0.3	3,483	0.01%
2022/06/09	1	27.75	3	27.80	27.95	-2	3,488	-0.06%
2022/06/08	1	27.95	0	0.00	27.80	1	3,466	0.03%
2022/06/02	0	0.00	1	28.10	28.15	-1	3,523	-0.03%
2022/06/01	0	27.90	0	0.00	27.80	0	3,619	0.00%
2022/05/31	1	27.71	0	0.00	27.70	1	3,647	0.03%
2022/05/27	0	28.15	7	28.15	28.15	-7	3,498	-0.20%
2022/05/26	0	27.85	0	0.00	27.75	0	3,500	0.00%
2022/05/25	0	28.00	0	0.00	28.00	0	3,579	0.00%
2022/05/24	1	27.80	2	28.00	27.75	-1	3,611	-0.03%
2022/05/20	0	27.55	0	0.00	27.85	0	3,594	0.00%
2022/05/19	1	27.30	0	0.00	27.55	1	3,589	0.03%
2022/05/18	1	27.35	0	0.00	27.60	1	3,605	0.03%
2022/05/16	1	26.80	0.1	27.00	27.10	0.9	3,691	0.02%
2022/05/13	0.1	26.50	0	0.00	26.75	0.1	3,681	0.00%
2022/05/12	23.1	26.49	0	0.00	26.30	23.1	3,646	0.63%
2022/05/11	11	26.95	1	26.95	26.95	10	3,534	0.28%
2022/05/10	2	27.10	37	27.08	27.15	-35	3,508	-1.00%
2022/05/09	1.1	27.27	3	27.35	27.25	-1.9	3,507	-0.05%
2022/05/06	2.1	27.75	0	0.00	27.70	2.1	3,499	0.06%
2022/05/04	3	28.00	0	0.00	27.95	3	3,547	0.08%
2022/05/03	0.1	28.05	0	0.00	27.85	0.1	3,652	0.00%
2022/04/28	1	27.95	2	27.95	28.05	-1	3,737	-0.03%
2022/04/27	2.1	28.05	0	0.00	28.00	2.1	3,740	0.05%
2022/04/26	1	28.20	0	0.00	28.25	1	3,831	0.03%
2022/04/25	3.1	28.15	0	0.00	28.20	3.1	3,857	0.08%
2022/04/22	0.1	28.50	10	28.40	28.55	-9.9	3,853	-0.26%
2022/04/20	2.1	28.40	11	28.40	28.55	-8.9	3,846	-0.23%
2022/04/19	0.1	28.40	0	0.00	28.30	0.1	3,828	0.00%
2022/04/18	2.2	28.31	0	0.00	28.20	2.2	3,836	0.06%
2022/04/15	2.1	28.38	0	0.00	28.40	2.1	3,838	0.05%
2022/04/12	1	28.15	0	0.00	28.35	1	3,810	0.03%
2022/04/11	0.3	28.33	0	0.00	28.30	0.3	3,797	0.01%
2022/04/08	3.1	28.55	0	0.00	28.40	3.1	3,767	0.08%
2022/04/07	0	28.65	18	28.50	28.45	-18	3,739	-0.48%
2022/04/01	0.1	28.75	0	0.00	28.65	0.1	3,728	0.00%
2022/03/30	0	0.00	30	29.03	29.10	-30	3,725	-0.81%
2022/03/29	0	0.00	41	28.87	28.90	-41	3,695	-1.11%
2022/03/28	30	28.67	0	0.00	28.75	30	3,699	0.81%
2022/03/25	20.1	28.80	0	0.00	28.80	20.1	3,696	0.54%
2022/03/24	0.3	29.05	0	0.00	29.00	0.3	3,703	0.01%
2022/03/22	0.1	29.10	0	0.00	29.20	0.1	3,850	0.00%
2022/03/18	0.1	29.00	2	29.38	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	1	29.00	28.90	-1	3,868	-0.03%
2022/03/16	0	0.00	6	28.56	28.45	-6	3,859	-0.16%
2022/03/15	1.1	28.35	0	0.00	28.45	1.1	3,883	0.03%
2022/03/11	12.1	28.41	0	0.00	28.40	12.1	3,919	0.31%
2022/03/10	0	0.00	50	28.60	28.65	-50	3,951	-1.27%
2022/03/09	47.1	28.23	0	0.00	28.20	47.1	3,972	1.18%
2022/03/08	16.1	28.10	2	28.40	28.05	14.1	4,013	0.35%
2022/03/07	2.2	28.52	0	0.00	28.50	2.2	3,964	0.06%
2022/03/04	1	29.05	0	0.00	29.20	1	4,107	0.02%
2022/03/02	1	29.35	1	29.35	29.55	0	4,289	0.00%
2022/03/01	1	29.50	0	0.00	29.50	1	4,511	0.02%
2022/02/25	0	29.00	1	29.05	29.55	-1	4,548	-0.02%
2022/02/24	1.1	29.01	14	29.15	29.00	-13	4,470	-0.29%
2022/02/23	0	29.30	0	0.00	29.15	0	4,498	0.00%
2022/02/22	2.1	29.00	0	0.00	29.20	2.1	4,574	0.04%
2022/02/21	5.1	29.35	0	0.00	29.30	5.1	4,613	0.11%
2022/02/18	0	0.00	10	29.55	29.45	-10	4,726	-0.21%
2022/02/17	0.1	29.45	230	29.27	29.50	-230	4,710	-4.88%	大賣/鉅額交易
2022/02/16	0.1	29.05	1	29.05	29.05	-1	4,603	-0.02%
2022/02/15	1.1	28.90	0	0.00	29.00	1.1	4,604	0.02%
2022/02/14	28.1	28.81	0	0.00	29.00	28.1	4,605	0.61%
2022/02/11	0.1	29.15	3	29.20	29.15	-3	4,616	-0.06%
2022/02/10	2.1	29.00	33	29.19	29.20	-31	4,715	-0.66%
2022/02/09	0.1	29.00	1	28.65	29.15	-0.9	4,741	-0.02%
2022/02/08	0.1	28.72	0	0.00	28.60	0.1	4,712	0.00%
2022/02/07	2.2	28.25	0	0.00	28.40	2.2	4,703	0.05%
2022/01/26	8	28.24	0	0.00	28.45	8	4,655	0.17%
2022/01/25	7.1	28.19	0	0.00	28.15	7.1	4,681	0.15%
2022/01/24	0.1	28.43	0	0.00	28.45	0.1	4,593	0.00%
2022/01/21	5.1	28.53	0	0.00	28.55	5.1	4,594	0.11%
2022/01/20	50.1	28.75	0	0.00	28.85	50.1	4,513	1.11%
2022/01/19	127.1	28.84	0	0.00	28.80	127.1	4,486	2.83%	大買/鉅額交易
2022/01/18	0	0.00	10	29.05	29.15	-10	4,364	-0.23%
2022/01/17	60	29.11	0	0.00	29.10	60	4,323	1.39%
2022/01/13	0	0.00	30	29.40	29.45	-30	4,297	-0.70%
2022/01/12	2	29.28	0	0.00	29.35	2	4,298	0.05%
2022/01/11	0	29.20	20	29.20	29.35	-20	4,340	-0.46%
2022/01/10	33	29.15	5	29.20	29.20	28	4,374	0.64%
2022/01/04	0	29.35	0	0.00	29.35	0	4,457	0.00%
2022/01/03	0	29.40	0	0.00	29.40	0	4,446	0.00%
2021/12/30	0	0.00	15	29.55	29.60	-15	4,471	-0.34%
2021/12/29	0	0.00	0.1	29.70	29.60	-0.1	4,509	0.00%
2021/12/27	0	0.00	1	29.45	29.45	-1	4,559	-0.02%
2021/12/22	10	29.35	50	29.40	29.35	-40	4,658	-0.86%
2021/12/21	11	29.29	50	29.40	29.35	-39	4,661	-0.84%
2021/12/20	11.4	29.16	1	29.20	29.30	10.4	4,662	0.22%
2021/12/17	141	29.24	3	29.25	29.15	138	4,654	2.97%	大買/鉅額交易
2021/12/16	21	29.22	1	29.40	29.45	20	4,569	0.44%
2021/12/15	21.1	29.22	0	0.00	29.15	21.1	4,654	0.45%
2021/12/14	10	29.35	0	0.00	29.30	10	4,733	0.21%
2021/12/13	32	29.63	0	0.00	29.50	32	4,694	0.68%
2021/12/10	20	29.75	0	0.00	29.75	20	4,656	0.43%
2021/12/08	0	0.00	2	29.75	29.75	-2	4,602	-0.04%
2021/12/07	15	29.47	2	29.60	29.65	13	4,572	0.29%
2021/12/06	10	29.50	0	0.00	29.55	10	4,555	0.22%
2021/12/03	20	29.73	1	29.80	29.65	19	4,539	0.42%
2021/12/02	30	29.65	0	0.00	29.90	30	4,519	0.66%
2021/11/30	1	29.90	0	0.00	29.65	1	4,428	0.02%
2021/11/29	5	29.61	7	29.62	29.50	-2	4,170	-0.05%
2021/11/26	6	30.32	2	30.20	30.05	4	4,078	0.10%
2021/11/25	22	30.33	7	30.43	30.60	15	3,994	0.38%
2021/11/24	1	29.95	0	0.00	29.95	1	3,739	0.03%
2021/11/23	2	29.73	6	29.72	29.60	-4	3,665	-0.11%
2021/11/22	0	0.00	3	29.65	29.70	-3	3,635	-0.08%
2021/11/19	21	29.50	30	29.69	29.40	-9	3,579	-0.25%
2021/11/18	1.1	29.25	0	0.00	29.35	1.1	3,531	0.03%
2021/11/17	6	29.18	35	29.24	29.20	-29	3,482	-0.83%
2021/11/16	4	29.08	1	29.10	29.15	3	3,409	0.09%
2021/11/15	26	29.07	0	0.00	29.15	26	3,440	0.76%
2021/11/12	2	29.10	0	0.00	29.20	2	3,471	0.06%
2021/11/11	2	29.13	0	0.00	29.20	2	3,512	0.06%
2021/11/10	11	29.29	0	0.00	29.25	11	3,582	0.31%
2021/11/09	0	0.00	43	29.34	29.35	-43	3,603	-1.19%
2021/11/08	18	29.03	0	0.00	29.15	18	3,517	0.51%
2021/11/05	5	28.90	0	0.00	29.05	5	3,502	0.14%
2021/11/04	8.1	28.94	0	0.00	29.00	8.1	3,519	0.23%
2021/11/02	3.1	29.05	0	0.00	28.95	3.1	3,476	0.09%
2021/11/01	1.1	29.05	5	29.05	29.00	-4	3,435	-0.11%
2021/10/29	0.1	29.00	0	0.00	29.05	0.1	3,419	0.00%
2021/10/28	10	29.05	0	0.00	29.05	10	3,380	0.30%
2021/10/25	10	29.20	0	0.00	29.25	10	3,393	0.29%
2021/10/22	10	29.25	0	0.00	29.30	10	3,456	0.29%
2021/10/21	15	29.35	0	29.40	29.35	15	3,498	0.43%
2021/10/19	2	29.50	0	0.00	29.35	2	3,699	0.05%
2021/10/18	1	29.35	16	29.45	29.30	-15	3,686	-0.41%
2021/10/15	1.1	29.34	5	29.30	29.35	-4	3,676	-0.11%
2021/10/14	1.1	28.90	0	0.00	28.85	1.1	3,685	0.03%
2021/10/12	12.1	28.87	0	0.00	28.85	12.1	3,718	0.32%
2021/10/08	1	29.15	0	0.00	29.10	1	3,685	0.03%
2021/10/07	1.1	29.20	0	0.00	29.15	1.1	3,704	0.03%
2021/10/06	7.1	28.90	100.1	28.90	28.85	-93	3,682	-2.53%
2021/10/05	0	29.10	0	0.00	29.00	0	3,641	0.00%
2021/10/04	104.1	29.00	0	0.00	29.00	104.1	3,646	2.86%	大買/鉅額交易
2021/10/01	0	29.40	0	0.00	29.20	0	3,611	0.00%
2021/09/30	1	29.35	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.55	3	29.50	29.60	-2	3,609	-0.06%
2021/09/28	0	0.00	2	29.75	29.90	-2	3,602	-0.06%
2021/09/27	0	0.00	1	29.95	29.85	-1	3,621	-0.03%
2021/09/23	0	0.00	4	29.68	29.85	-4	3,657	-0.11%
2021/09/22	5	29.15	1	29.45	29.35	4	3,673	0.11%
2021/09/17	0	0.00	6	29.97	29.20	-6	3,572	-0.17%
2021/09/15	0	0.00	23	29.92	30.00	-23	3,484	-0.66%
2021/09/14	0	0.00	1	29.85	29.90	-1	3,537	-0.03%
2021/09/13	0	0.00	2	29.70	29.70	-2	3,596	-0.06%
2021/09/09	2	29.45	0	0.00	29.40	2	3,982	0.05%
2021/09/07	1	29.70	0	0.00	29.75	1	4,009	0.02%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	2	30.03	30.05	-2	4,038	-0.05%
2021/09/02	4	29.90	3	30.05	29.85	1	4,057	0.02%
2021/09/01	0	30.15	1	30.10	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	6	30.05	30.20	-6	4,111	-0.15%
2021/08/27	0	29.85	3	29.90	29.90	-3	4,114	-0.07%
2021/08/26	0	0.00	1	29.70	29.90	-1	4,147	-0.02%
2021/08/25	3	29.95	6	29.85	30.00	-3	4,210	-0.07%
2021/08/24	31.1	29.80	1	29.80	29.80	30.1	4,251	0.71%
2021/08/23	0.1	29.40	0	0.00	29.40	0.1	4,287	0.00%
2021/08/20	3	28.80	0	0.00	28.80	3	4,336	0.07%
2021/08/19	2.1	28.86	1	28.85	29.05	1.1	4,446	0.02%
2021/08/18	2.2	28.86	5	28.90	29.30	-2.9	4,412	-0.06%
2021/08/17	2.1	29.10	0	0.00	29.10	2.1	4,386	0.05%
2021/08/16	8.2	29.09	0	0.00	29.10	8.2	4,374	0.19%
2021/08/13	2	29.98	15	29.95	30.00	-13	4,365	-0.30%
2021/08/06	22	30.27	0	0.00	30.25	22	4,778	0.46%
2021/08/05	1	30.25	0	0.00	30.45	1	4,968	0.02%
2021/08/04	0	0.00	3	30.30	30.35	-3	5,269	-0.06%
2021/08/03	5	30.20	1	30.25	30.40	4	5,437	0.07%
2021/07/27	1.5	30.25	0	0.00	30.15	1.5	5,673	0.03%
2021/07/26	1	30.45	1.1	30.50	30.55	-0.1	5,761	0.00%
2021/07/23	9	30.69	9	30.77	30.90	0	5,757	0.00%
2021/07/22	2	30.03	0	0.00	30.10	2	5,656	0.04%
2021/07/21	58	29.76	0	0.00	29.85	58	5,693	1.02%
2021/07/20	0	0.00	1	29.95	29.95	-1	5,753	-0.02%
2021/07/19	6	29.89	0	0.00	30.15	6	5,792	0.10%
2021/07/16	18	29.84	0	0.00	29.90	18	5,893	0.31%
2021/07/15	0	0.00	8	29.75	29.85	-8	5,958	-0.13%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/13	9	29.74	0	0.00	29.80	9	6,243	0.14%
2021/07/12	2	29.70	2	29.88	29.70	0	6,279	0.00%
2021/07/09	3	29.73	0	0.00	29.85	3	6,341	0.05%
2021/07/08	1	29.90	1	29.85	29.95	0	6,355	0.00%
2021/07/07	0	29.95	0.3	30.00	29.90	-0.3	6,382	0.00%
2021/07/06	11	30.00	5	30.10	29.95	6	6,432	0.09%
2021/07/05	3	29.85	0	0.00	29.95	3	6,447	0.05%
2021/07/02	2	29.80	0	0.00	29.80	2	6,506	0.03%
2021/06/30	4.1	29.90	0	0.00	29.90	4.1	6,573	0.06%
2021/06/29	3	29.90	5	30.00	30.00	-2	6,648	-0.03%
2021/06/28	1	29.80	2	29.83	30.05	-1	6,745	-0.01%
2021/06/25	0	0.00	2.4	30.03	30.05	-2.4	6,797	-0.04%
2021/06/24	1	30.00	0	0.00	29.95	1	6,815	0.01%
2021/06/22	3	29.75	3	29.95	29.70	0	6,812	0.00%
2021/06/21	1.1	29.40	0	0.00	29.45	1.1	6,801	0.02%
2021/06/18	5	29.10	0.2	29.30	29.00	4.8	6,780	0.07%
2021/06/17	4.1	29.30	0	0.00	29.40	4.1	6,589	0.06%
2021/06/16	2	29.73	0	0.00	29.55	2	6,722	0.03%
2021/06/11	5	29.75	5	29.69	29.65	0	6,886	0.00%
2021/06/10	12	29.40	0	0.00	29.40	12	6,918	0.17%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0.1	29.80	0	0.00	29.20	0.1	6,996	0.00%
2021/06/03	6	30.15	5	30.15	30.15	1	7,030	0.01%
2021/06/02	1	30.05	1	30.05	30.20	0	7,036	0.00%
2021/06/01	0	0.00	6.1	29.94	29.95	-6.1	7,048	-0.09%
2021/05/28	1.1	28.96	0	0.00	28.90	1.1	7,173	0.01%
2021/05/27	1	28.55	1	28.15	29.25	0	7,192	0.00%
2021/05/26	5.1	28.20	0	0.00	28.25	5.1	7,304	0.07%
2021/05/25	0	0.00	1	28.30	28.30	-1	7,453	-0.01%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	5	28.00	0	0.00	28.10	5	7,633	0.07%
2021/05/20	0	0.00	3	28.10	28.15	-3	7,651	-0.04%
2021/05/18	4	27.83	4	27.53	27.85	0	7,698	0.00%
2021/05/17	10.1	27.35	1	27.00	27.00	9.1	7,688	0.12%
2021/05/14	0	0.00	38	28.56	28.85	-38	7,554	-0.50%
2021/05/13	9.2	28.48	12	28.47	28.30	-2.8	7,532	-0.04%
2021/05/12	15.2	28.75	6	29.44	28.65	9.2	7,417	0.12%
2021/05/11	3	30.63	7	30.79	30.10	-4	7,151	-0.06%
2021/05/10	0	0.00	2	31.23	31.25	-2	7,034	-0.03%
2021/05/05	3	30.53	2	30.48	30.55	1	7,199	0.01%
2021/05/04	1	30.40	1	30.58	30.35	0	7,239	0.00%
2021/05/03	1.3	30.96	8.3	30.89	30.75	-7	7,182	-0.10%
2021/04/29	43	31.35	4	31.34	31.45	39	7,163	0.54%
2021/04/28	11	31.35	1	31.40	31.40	10	7,180	0.14%
2021/04/27	0	0.00	6	31.29	31.35	-6	7,400	-0.08%
2021/04/26	1	31.30	6	31.23	31.35	-5	7,451	-0.07%
2021/04/23	12	31.19	26.8	31.07	31.20	-14.8	7,490	-0.20%
2021/04/22	6	31.22	4	31.40	31.25	2	7,521	0.03%
2021/04/21	25	31.54	17	31.48	31.35	8	7,460	0.11%
2021/04/20	13	31.43	3	31.25	31.55	10	7,485	0.13%
2021/04/19	0	0.00	85	31.06	31.25	-85	7,449	-1.14%
2021/04/16	1	30.75	0	0.00	30.90	1	7,421	0.01%
2021/04/15	16	30.59	0	0.00	30.60	16	7,513	0.21%
2021/04/14	40	30.65	0	0.00	30.65	40	7,534	0.53%
2021/04/13	14	30.70	8	30.73	30.70	6	7,633	0.08%
2021/04/12	22	30.70	0	0.00	30.85	22	7,651	0.29%
2021/04/09	3.5	30.90	0	0.00	30.90	3.5	7,706	0.05%
2021/04/08	13	30.85	2.2	31.00	31.00	10.8	7,763	0.14%
2021/04/07	2	30.83	6	30.93	31.00	-4	7,769	-0.05%
2021/04/06	3	30.98	20	31.05	30.85	-17	7,797	-0.22%
2021/04/01	3	31.10	7	31.26	31.10	-4	7,933	-0.05%
2021/03/31	2.2	31.26	7	31.31	31.45	-4.8	7,876	-0.06%
2021/03/30	0	0.00	7	30.89	31.00	-7	7,810	-0.09%
2021/03/29	4	30.55	14	30.75	30.85	-10	7,880	-0.13%
2021/03/26	0.5	30.60	1	30.60	30.50	-0.5	7,962	-0.01%
2021/03/25	0	0.00	1	30.55	30.60	-1	8,025	-0.01%
2021/03/24	1	30.55	4	30.53	30.70	-3	8,075	-0.04%
2021/03/23	2	30.65	11	30.61	30.55	-9	8,033	-0.11%
2021/03/22	1	30.80	0	0.00	30.75	1	8,075	0.01%
2021/03/19	1	30.50	3	30.50	31.20	-2	8,107	-0.02%
2021/03/18	5	30.89	5	30.91	30.80	0	8,015	0.00%
2021/03/17	3	30.57	3	30.57	30.50	0	7,980	0.00%
2021/03/16	0	0.00	2	30.68	30.65	-2	8,002	-0.02%
2021/03/15	3	30.65	1	30.70	30.70	2	8,046	0.02%
2021/03/12	0	0.00	13	30.75	30.80	-13	8,125	-0.16%
2021/03/11	2	30.75	3	30.82	30.85	-1	8,197	-0.01%
2021/03/10	0	0.00	6	30.84	30.75	-6	8,288	-0.07%
2021/03/09	33	30.84	60	30.75	30.75	-27	8,363	-0.32%
2021/03/08	2.1	30.61	1	30.75	30.55	1.1	8,385	0.01%
2021/03/05	1.1	30.45	10	30.36	30.60	-8.9	8,433	-0.11%
2021/03/04	8.1	30.54	0	0.00	30.40	8.1	8,620	0.09%
2021/03/02	2.1	30.48	1	30.65	30.50	1.1	8,487	0.01%
2021/02/26	3	30.47	1	30.15	30.15	2	8,495	0.02%
2021/02/25	2	30.85	129	30.85	31.00	-127	8,286	-1.53%	大賣/鉅額交易
2021/02/24	0.1	30.95	2	30.90	30.65	-1.9	8,213	-0.02%
2021/02/23	4	30.53	2	30.53	30.70	2	8,214	0.02%
2021/02/22	2.1	30.15	1	30.10	30.05	1.1	8,151	0.01%
2021/02/19	3.1	29.77	0	0.00	30.00	3.1	8,149	0.04%
2021/02/18	3	29.98	10	29.85	29.85	-7	8,177	-0.09%
2021/02/17	0.1	29.50	3	29.55	29.80	-2.9	8,166	-0.04%
2021/02/05	2.1	29.14	41	29.39	29.40	-38.9	8,095	-0.48%
2021/02/04	10	28.91	8	29.11	29.20	2	8,069	0.02%
2021/02/03	6	28.93	0	0.00	29.10	6	8,116	0.07%
2021/02/02	7	28.73	6	29.01	29.15	1	8,300	0.01%
2021/02/01	11.1	28.85	0	0.00	28.80	11.1	8,314	0.13%
2021/01/29	12.1	29.04	0	0.00	28.90	12.1	8,297	0.15%
2021/01/28	46.3	29.06	1	29.00	29.05	45.3	8,163	0.55%
2021/01/27	2	29.55	4	29.50	29.25	-2	8,114	-0.02%
2021/01/26	9	29.04	0	0.00	29.20	9	8,064	0.11%
2021/01/25	12	28.90	61	28.87	29.20	-49	7,998	-0.61%
2021/01/22	26	29.10	0	0.00	29.15	26	7,970	0.33%
2021/01/21	53	29.20	0	0.00	29.10	53	7,896	0.67%
2021/01/20	47	29.46	21	29.36	29.05	26	7,834	0.33%
2021/01/19	0	0.00	131	29.95	30.00	-131	7,606	-1.72%	大賣/鉅額交易
2021/01/18	45	30.01	10	29.95	30.05	35	7,515	0.47%
2021/01/15	26.3	30.35	1	30.35	30.30	25.3	7,417	0.34%
2021/01/14	0	0.00	1	30.60	30.60	-1	7,333	-0.01%
2021/01/13	40	30.45	0	0.00	30.50	40	7,286	0.55%
2021/01/12	42	30.46	0	0.00	30.65	42	7,175	0.59%
2021/01/11	0	0.00	2	30.55	30.70	-2	7,046	-0.03%
2021/01/07	0	0.00	1	30.75	30.75	-1	6,847	-0.01%
2021/01/06	14	30.66	0	0.00	30.55	14	6,764	0.21%
2021/01/05	0	0.00	5	30.80	30.75	-5	6,625	-0.08%
2021/01/04	0	0.00	2	31.10	31.10	-2	6,574	-0.03%
2020/12/31	2	31.68	1	31.65	31.70	1	6,471	0.02%
2020/12/30	1	31.20	100	31.25	31.40	-99	6,357	-1.56%
2020/12/29	18	31.27	0	0.00	31.30	18	6,295	0.29%
2020/12/28	112	31.43	74	31.35	31.30	38	6,252	0.61%	大買/
2020/12/25	0	0.00	20	30.80	30.90	-20	6,079	-0.33%
2020/12/24	0	0.00	17	30.82	30.75	-17	6,060	-0.28%
2020/12/23	4	30.19	1	30.50	30.55	3	6,010	0.05%
2020/12/22	48	30.90	1	31.00	30.50	47	5,905	0.80%
2020/12/21	10	31.30	40	31.05	31.20	-30	5,914	-0.51%
2020/12/18	44	30.70	2	30.65	30.65	42	5,835	0.72%
2020/12/16	2	30.70	120	30.71	30.70	-118	5,759	-2.05%	大賣/鉅額交易
2020/12/15	27	30.65	1	30.50	30.40	26	5,726	0.45%
2020/12/14	2	30.88	24	30.95	30.80	-22	5,622	-0.39%
2020/12/11	30	30.73	5	30.88	30.75	25	5,561	0.45%
2020/12/10	22	30.82	8	30.80	30.80	14	5,481	0.26%
2020/12/09	27	30.91	26	30.94	30.85	1	5,395	0.02%
2020/12/08	51	31.01	0	0.00	30.95	51	5,338	0.96%
2020/12/07	36	31.36	6	31.30	31.25	30	5,214	0.58%
2020/12/04	26	31.62	40	31.65	31.60	-14	5,173	-0.27%
2020/12/03	16	31.38	0	0.00	31.30	16	5,041	0.32%
2020/12/01	31	31.11	5	31.10	31.10	26	4,894	0.53%
2020/11/30	48	31.03	0	0.00	31.45	48	4,828	0.99%
2020/11/27	20	31.15	7	31.22	31.25	13	4,585	0.28%
2020/11/26	21	31.19	0	0.00	31.20	21	4,538	0.46%
2020/11/25	0	0.00	2	31.40	31.30	-2	4,576	-0.04%
2020/11/23	10	31.30	9	31.37	31.40	1	4,451	0.02%
2020/11/20	1	31.25	2	31.20	31.40	-1	4,370	-0.02%
2020/11/19	10	31.60	1	31.65	31.45	9	4,340	0.21%
2020/11/18	0	0.00	3	31.70	31.80	-3	4,278	-0.07%
2020/11/17	20	31.48	0	0.00	31.55	20	4,224	0.47%
2020/11/16	3	31.50	31	31.71	31.65	-28	4,265	-0.66%
2020/11/13	11	31.25	60	31.30	31.30	-49	4,215	-1.16%
2020/11/12	80.2	31.46	4	31.51	31.45	76.2	4,230	1.80%
2020/11/11	50	31.65	50	31.52	31.70	0	4,260	0.00%
2020/11/10	10	31.91	8	32.11	31.60	2	4,349	0.05%
2020/11/06	0	0.00	1	30.20	30.30	-1	4,112	-0.02%
2020/11/05	13	30.39	1	30.50	30.20	12	4,152	0.29%
2020/11/04	2	30.30	0	0.00	30.20	2	4,130	0.05%
2020/11/03	1	30.25	0	0.00	30.30	1	4,264	0.02%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	12	30.07	0	0.00	30.25	12	4,412	0.27%
2020/10/29	22	30.15	0	0.00	30.25	22	4,404	0.50%
2020/10/28	27	30.47	0	0.00	30.50	27	4,456	0.61%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	0	0.00	12	30.90	30.90	-12	4,566	-0.26%
2020/10/23	8	30.51	0	0.00	30.50	8	4,647	0.17%
2020/10/21	3	30.63	0	0.00	30.55	3	4,761	0.06%
2020/10/20	0	0.00	2	30.70	30.55	-2	4,761	-0.04%
2020/10/19	0	0.00	2	30.70	30.70	-2	4,760	-0.04%
2020/10/16	2	30.80	3	30.83	30.65	-1	4,774	-0.02%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/13	1	30.90	0	0.00	30.85	1	4,789	0.02%
2020/10/12	0	0.00	3	31.08	31.10	-3	4,868	-0.06%
2020/10/08	3	31.22	1	31.20	31.25	2	4,958	0.04%
2020/10/07	1	31.45	2	31.45	31.45	-1	5,034	-0.02%
2020/10/06	3	31.55	0	0.00	31.60	3	5,148	0.06%
2020/10/05	1	31.65	0	0.00	31.55	1	5,241	0.02%
2020/09/30	3	31.65	8	31.61	31.65	-5	5,360	-0.09%
2020/09/29	4	31.40	20	31.35	31.40	-16	5,471	-0.29%
2020/09/28	4	31.38	0	0.00	31.35	4	5,586	0.07%
2020/09/25	26	30.66	15	30.63	30.75	11	5,650	0.19%
2020/09/24	44	30.61	3	30.35	30.35	41	5,649	0.73%
2020/09/23	9	31.56	0	0.00	31.55	9	5,589	0.16%
2020/09/22	2	31.68	5	31.66	31.60	-3	5,664	-0.05%
2020/09/21	1	32.00	12	32.05	31.90	-11	5,691	-0.19%
2020/09/18	5	31.81	2	31.75	32.00	3	5,704	0.05%
2020/09/17	4	31.98	0	0.00	32.00	4	5,739	0.07%
2020/09/16	3	32.18	0	0.00	32.15	3	5,808	0.05%
2020/09/15	4	32.16	3	32.15	32.15	1	5,947	0.02%
2020/09/14	2	31.93	4	31.91	32.05	-2	6,119	-0.03%
2020/09/11	3	31.97	2	32.08	31.95	1	6,242	0.02%
2020/09/10	4	32.25	0	0.00	32.20	4	6,352	0.06%
2020/09/09	12	32.00	4	32.00	32.15	8	6,405	0.12%
2020/09/07	1	32.50	2	32.50	32.40	-1	6,545	-0.02%
2020/09/04	3	32.30	1	32.40	32.35	2	6,672	0.03%
2020/09/03	0	0.00	8	32.55	32.55	-8	6,689	-0.12%
2020/09/02	0	0.00	3	32.35	32.45	-3	6,747	-0.04%
2020/09/01	2	32.40	0	0.00	32.35	2	6,902	0.03%
2020/08/31	0	0.00	1	32.90	32.50	-1	6,974	-0.01%
2020/08/28	2	32.55	0	0.00	32.60	2	6,963	0.03%
2020/08/27	2	32.60	6	32.54	32.60	-4	7,065	-0.06%
2020/08/25	1	33.15	6	33.24	33.00	-5	7,334	-0.07%
2020/08/24	0	0.00	3	32.40	32.35	-3	7,559	-0.04%
2020/08/21	1	32.55	5	32.75	32.60	-4	7,857	-0.05%
2020/08/20	27	32.66	0	0.00	32.35	27	8,286	0.33%
2020/08/19	6	33.32	1	33.35	33.20	5	8,499	0.06%
2020/08/18	9	33.45	0	0.00	33.45	9	8,829	0.10%
2020/08/17	5	33.94	3	33.90	33.95	2	8,870	0.02%
2020/08/14	11	33.40	15	33.68	33.95	-4	9,002	-0.04%
2020/08/13	3	32.65	7	32.70	32.70	-4	8,977	-0.04%
2020/08/12	3	32.33	0	0.00	32.25	3	9,114	0.03%
2020/08/11	6	32.29	0	0.00	32.20	6	9,109	0.07%
2020/08/10	1.2	32.38	1	32.20	32.60	0.2	9,056	0.00%
2020/08/07	28	32.72	10	32.65	32.45	18	9,038	0.20%
2020/08/06	8	33.23	0	0.00	33.00	8	8,906	0.09%
2020/08/05	14	33.54	1	33.40	33.30	13	8,831	0.15%
2020/08/04	10	33.23	5	33.32	33.30	5	8,797	0.06%
2020/08/03	7	33.06	0	0.00	32.95	7	8,789	0.08%
2020/07/31	6	33.55	1	33.30	33.30	5	8,736	0.06%
2020/07/30	7	33.39	0	0.00	33.35	7	8,663	0.08%
2020/07/29	14	34.24	5	33.75	33.55	9	8,611	0.10%
2020/07/28	4	33.55	6	33.59	33.80	-2	8,578	-0.02%
2020/07/27	11	34.13	4	34.05	34.05	7	8,606	0.08%
2020/07/24	1	34.60	1	34.70	34.60	0	8,637	0.00%
2020/07/23	7	34.74	0	0.00	34.80	7	8,675	0.08%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/21	13	35.03	0	0.00	34.95	13	8,690	0.15%
2020/07/20	5	34.77	4	34.83	34.90	1	8,684	0.01%
2020/07/17	10	35.00	6	35.00	35.00	4	8,719	0.05%
2020/07/16	2	35.05	1	35.00	34.80	1	8,743	0.01%
2020/07/15	1	35.50	0	0.00	35.25	1	8,686	0.01%
2020/07/14	11	34.89	0	0.00	34.70	11	8,641	0.13%
2020/07/13	9	35.14	1	35.20	35.20	8	8,580	0.09%
2020/07/10	48	35.59	0	0.00	35.40	48	8,536	0.56%
2020/07/09	14	36.21	0	0.00	36.05	14	8,495	0.16%
2020/07/08	3	36.20	5	36.55	36.55	-2	8,401	-0.02%
2020/07/07	5	36.95	37	37.02	37.15	-32	8,331	-0.38%
2020/07/06	1	37.10	23	37.11	37.15	-22	8,400	-0.26%
2020/07/03	15	37.03	0.1	37.25	37.05	14.9	8,455	0.18%
2020/07/02	2	36.83	0	0.00	36.75	2	8,519	0.02%
2020/07/01	6	36.68	0	0.00	36.50	6	8,500	0.07%
2020/06/30	0	0.00	2	36.40	36.50	-2	8,447	-0.02%
2020/06/29	2	36.50	0	0.00	36.50	2	8,476	0.02%
2020/06/24	9	36.89	0	0.00	36.85	9	8,512	0.11%
2020/06/23	4	36.34	0	0.00	36.55	4	8,468	0.05%
2020/06/22	8	36.43	2	36.15	36.15	6	8,436	0.07%
2020/06/19	22	36.77	0	0.00	36.50	22	8,394	0.26%
2020/06/18	11	36.89	0	0.00	36.80	11	8,374	0.13%
2020/06/17	1	37.25	0	0.00	37.20	1	8,354	0.01%
2020/06/16	0	0.00	50	37.27	37.55	-50	8,408	-0.59%
2020/06/15	22	37.23	8	37.29	37.05	14	8,556	0.16%
2020/06/12	31	37.31	15	37.42	37.50	16	8,674	0.18%
2020/06/11	18	38.07	0	0.00	38.00	18	8,813	0.20%
2020/06/10	0	0.00	41	38.65	38.50	-41	8,780	-0.47%
2020/06/09	3	38.58	4.1	38.45	38.50	-1.1	9,065	-0.01%
2020/06/08	23	38.64	20	38.83	38.75	3	9,199	0.03%
2020/06/05	10	38.60	1	38.60	38.65	9	9,102	0.10%
2020/06/04	17	38.46	2	38.65	38.40	15	9,142	0.16%
2020/06/03	2	38.30	13	38.43	38.40	-11	9,192	-0.12%
2020/06/02	23	38.09	2	38.13	38.15	21	9,169	0.23%
2020/06/01	8	38.36	1	38.85	38.30	7	9,129	0.08%
2020/05/29	19	38.11	6	37.96	37.70	13	9,010	0.14%
2020/05/28	47	39.02	35	39.58	38.45	12	8,816	0.14%
2020/05/27	84.1	39.26	53	39.20	39.30	31.1	8,620	0.36%
2020/05/26	8	38.13	77	38.13	38.25	-69	8,258	-0.84%
2020/05/25	34.1	36.98	48	37.13	37.30	-13.9	8,000	-0.17%
2020/05/22	3	35.90	1	35.70	35.45	2	7,693	0.03%
2020/05/21	17	35.98	3	36.12	36.10	14	7,691	0.18%
2020/05/20	1	35.10	39	35.19	35.10	-38	7,521	-0.51%
2020/05/19	7	34.62	20	34.81	34.55	-13	7,388	-0.18%
2020/05/18	5	33.75	6	33.94	33.80	-1	7,228	-0.01%
2020/05/15	0	0.00	3	33.50	33.50	-3	7,222	-0.04%
2020/05/14	5	33.70	21	33.61	33.60	-16	7,235	-0.22%
2020/05/13	5	33.60	10	33.90	33.90	-5	7,230	-0.07%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	2	33.95	1	33.95	33.85	1	7,256	0.01%
2020/05/08	9	33.50	0	0.00	33.50	9	7,211	0.12%
2020/05/07	0	0.00	1	33.35	33.45	-1	7,261	-0.01%
2020/05/05	1	33.35	10	33.41	33.35	-9	7,266	-0.12%
2020/05/04	5	33.00	22	33.37	33.45	-17	7,260	-0.23%
2020/04/30	28	34.28	19	34.52	34.10	9	7,241	0.12%
2020/04/29	49	33.88	13	33.96	34.00	36	7,203	0.50%
2020/04/28	2	32.65	7	32.89	33.05	-5	7,169	-0.07%
2020/04/27	0	0.00	21	32.09	32.25	-21	7,344	-0.29%
2020/04/24	15	31.55	0	0.00	31.50	15	7,326	0.20%
2020/04/23	1	31.70	45	31.90	31.75	-44	7,357	-0.60%
2020/04/22	10	31.07	11	31.34	31.60	-1	7,357	-0.01%
2020/04/21	15	31.63	59	31.60	31.50	-44	7,353	-0.60%
2020/04/20	1	31.95	15	31.90	32.35	-14	7,329	-0.19%
2020/04/17	68	32.58	32	32.27	32.25	36	7,385	0.49%
2020/04/16	12	32.21	5	32.00	32.15	7	7,387	0.09%
2020/04/15	34	32.34	25	32.26	32.45	9	7,373	0.12%
2020/04/14	5	31.50	228	31.72	31.85	-223	7,344	-3.04%	大賣/鉅額交易
2020/04/13	32	31.20	62	31.24	31.05	-30	7,312	-0.41%
2020/04/10	97	31.49	33	31.66	31.65	64	7,340	0.87%
2020/04/09	122	31.36	42	31.60	31.65	80	7,379	1.08%	大買/
2020/04/08	197	29.84	10	29.63	30.00	187	7,202	2.60%	大買/鉅額交易
2020/04/07	2	28.85	0	0.00	28.85	2	7,087	0.03%
2020/04/06	3	28.30	7	28.25	28.40	-4	7,010	-0.06%
2020/04/01	20	28.54	0	0.00	28.35	20	7,012	0.29%
2020/03/30	1	28.75	0	0.00	28.70	1	7,059	0.01%
2020/03/27	2	29.68	8	29.68	29.45	-6	7,307	-0.08%
2020/03/26	2	29.60	2	29.58	29.40	0	7,663	0.00%
2020/03/25	0	0.00	4	29.46	29.55	-4	7,874	-0.05%
2020/03/24	7	29.04	5	28.99	28.90	2	7,785	0.03%
2020/03/23	3	27.98	1	26.70	27.80	2	7,672	0.03%
2020/03/20	9	27.72	44	27.66	27.55	-35	7,571	-0.46%
2020/03/19	4	26.79	8	26.70	27.05	-4	7,399	-0.05%
2020/03/18	9	27.82	1	28.30	27.80	8	7,203	0.11%
2020/03/17	2	28.45	0	0.00	28.40	2	7,053	0.03%
2020/03/16	10	29.70	0	0.00	29.60	10	6,780	0.15%
2020/03/13	16	28.94	21	29.23	29.70	-5	6,662	-0.08%
2020/03/12	5	31.32	16	31.16	31.10	-11	6,318	-0.17%
2020/03/11	3	32.58	0	0.00	32.40	3	6,086	0.05%
2020/03/10	13.1	32.52	7	32.23	32.65	6.1	5,987	0.10%
2020/03/09	16	33.15	1	33.15	33.00	15	5,850	0.26%
2020/03/06	20	33.87	1	34.35	33.70	19	5,719	0.33%
2020/03/05	5	34.22	0	0.00	34.35	5	5,609	0.09%
2020/03/04	6	33.68	0	0.00	34.25	6	5,566	0.11%
2020/03/03	9	33.73	0	0.00	33.65	9	5,480	0.16%
2020/03/02	4	33.70	0	0.00	33.70	4	5,379	0.07%
2020/02/27	5	34.45	6	34.37	34.50	-1	5,370	-0.02%
2020/02/26	4	34.71	0	0.00	34.55	4	5,273	0.08%
2020/02/25	5	34.74	0	0.00	35.00	5	5,194	0.10%
2020/02/24	5	35.08	0	0.00	35.10	5	5,187	0.10%
2020/02/21	8	35.51	2	35.45	35.50	6	5,102	0.12%
2020/02/20	3	35.58	0	0.00	35.55	3	5,059	0.06%
2020/02/19	0	0.00	4	36.01	36.05	-4	5,028	-0.08%
2020/02/18	4	35.45	0	0.00	35.65	4	5,034	0.08%
2020/02/17	4	35.70	0	0.00	35.60	4	5,032	0.08%
2020/02/13	11	36.02	0	0.00	36.00	11	5,108	0.22%
2020/02/10	7	35.80	0	0.00	35.80	7	5,115	0.14%
2020/02/07	31	36.20	2	36.35	36.15	29	5,051	0.57%
2020/02/06	0	0.00	7	36.54	36.55	-7	5,057	-0.14%
2020/02/05	8	36.12	4	35.99	36.05	4	5,043	0.08%
2020/02/04	6	36.13	0	0.00	36.20	6	5,041	0.12%
2020/02/03	2	35.33	0	0.00	35.55	2	5,036	0.04%
2020/01/31	2	36.13	14	36.18	36.15	-12	4,993	-0.24%
2020/01/30	10	36.66	3.5	36.33	36.05	6.5	4,953	0.13%
2020/01/20	3	39.00	4	39.01	38.95	-1	4,730	-0.02%
2020/01/17	4	38.90	3	38.87	39.00	1	4,737	0.02%
2020/01/15	2	38.70	1	38.65	38.55	1	4,738	0.02%
2020/01/14	2	38.90	0	0.00	38.80	2	4,733	0.04%
2020/01/13	0	0.00	5	38.95	38.80	-5	4,708	-0.11%
2020/01/10	12	38.50	2	38.70	38.25	10	4,654	0.21%
2020/01/09	1	37.60	1	38.10	38.15	0	4,598	0.00%
2020/01/08	1	37.50	1	37.65	37.50	0	4,609	0.00%
2020/01/07	0	0.00	1	38.30	37.90	-1	4,575	-0.02%
2020/01/06	2	38.05	3	37.97	37.90	-1	4,573	-0.02%
2020/01/03	3	38.90	9	38.74	38.85	-6	4,539	-0.13%
2019/12/31	0	0.00	4	38.44	38.40	-4	4,541	-0.09%
2019/12/30	1	38.45	3	38.42	38.60	-2	4,768	-0.04%
2019/12/27	3	38.45	6	38.48	38.60	-3	4,795	-0.06%
2019/12/26	4	38.59	4	38.49	38.45	0	4,798	0.00%
2019/12/25	1	38.70	11	39.38	38.80	-10	4,861	-0.21%
2019/12/24	9	39.63	14	39.74	39.20	-5	4,788	-0.10%
2019/12/23	11	38.72	5	39.34	39.70	6	4,536	0.13%
2019/12/20	10.5	37.41	23	37.16	38.15	-12.5	4,277	-0.29%
2019/12/18	0	0.00	5	36.35	36.30	-5	4,092	-0.12%
2019/12/17	0	0.00	5	36.30	36.35	-5	4,115	-0.12%
2019/12/16	0	0.00	5	36.20	36.20	-5	4,148	-0.12%
2019/12/13	1	36.10	1	36.40	36.10	0	4,156	0.00%
2019/12/12	2	36.25	17	36.21	36.30	-15	4,172	-0.36%
2019/12/10	3	35.58	0	0.00	35.65	3	4,270	0.07%
2019/12/06	0	0.00	1	35.95	35.85	-1	4,796	-0.02%
2019/12/05	1	36.00	0	0.00	35.85	1	4,924	0.02%
2019/12/04	3	35.75	0	0.00	35.95	3	4,995	0.06%
2019/12/03	2	35.85	4	35.85	35.75	-2	5,091	-0.04%
2019/11/29	0	0.00	1	36.00	35.95	-1	5,162	-0.02%
2019/11/25	0	0.00	1	36.35	36.35	-1	5,389	-0.02%
2019/11/21	5	36.14	0	0.00	36.40	5	5,538	0.09%
2019/11/20	0	0.00	5	36.20	36.20	-5	5,676	-0.09%
2019/11/19	6	35.85	0	0.00	36.00	6	5,839	0.10%
2019/11/18	0	0.00	33	35.81	36.05	-33	5,999	-0.55%
2019/11/15	0	0.00	5	35.60	35.70	-5	6,093	-0.08%
2019/11/14	3	35.33	6	35.32	35.30	-3	6,216	-0.05%
2019/11/13	41	35.34	0	0.00	35.20	41	6,446	0.64%
2019/11/12	2	36.25	0	0.00	36.40	2	6,715	0.03%
2019/11/11	0	0.00	2	36.50	36.30	-2	6,819	-0.03%
2019/11/08	3	36.10	3	36.50	36.50	0	6,906	0.00%
2019/11/07	1	36.35	5	36.40	36.40	-4	6,949	-0.06%
2019/11/06	2	36.20	0	0.00	36.30	2	6,964	0.03%
2019/11/04	2	36.10	1	35.95	36.20	1	7,061	0.01%
2019/11/01	0	0.00	2	35.95	36.00	-2	7,134	-0.03%
2019/10/31	3	36.15	7	36.11	36.05	-4	7,206	-0.06%
2019/10/29	0	0.00	1	35.75	35.85	-1	7,215	-0.01%
2019/10/28	1	35.85	41	35.90	35.85	-40	7,216	-0.55%
2019/10/25	0	0.00	22	35.89	35.85	-22	7,287	-0.30%
2019/10/24	1	35.50	9	35.51	35.65	-8	7,336	-0.11%
2019/10/23	0	0.00	3	35.42	35.25	-3	7,447	-0.04%
2019/10/22	4	35.73	45	35.72	35.70	-41	7,517	-0.55%
2019/10/21	3	35.22	3	35.40	35.35	0	7,622	0.00%
2019/10/18	2	35.10	0	0.00	35.00	2	7,716	0.03%
2019/10/17	4	35.60	3	35.55	35.45	1	7,715	0.01%
2019/10/16	1	35.40	18	35.33	35.65	-17	7,727	-0.22%
2019/10/15	1	34.95	74	35.12	35.25	-73	7,743	-0.94%
2019/10/14	1	35.00	3	34.98	35.05	-2	7,774	-0.03%
2019/10/08	50	34.71	1	34.70	34.60	49	7,801	0.63%
2019/10/07	21	35.20	5	35.55	35.05	16	7,855	0.20%
2019/10/04	30.4	35.72	16	36.18	35.55	14.4	7,834	0.18%
2019/10/03	1	34.10	1	34.00	34.15	0	7,590	0.00%
2019/10/02	11	34.60	10	34.45	34.40	1	7,546	0.01%
2019/10/01	7.3	34.91	4	35.63	35.00	3.3	7,485	0.04%
2019/09/27	9	35.33	7	35.55	35.30	2	7,363	0.03%
2019/09/26	9	35.33	0	0.00	35.35	9	7,460	0.12%
2019/09/25	22	35.48	9	35.44	35.45	13	7,696	0.17%
2019/09/24	13	36.04	2	36.20	36.05	11	7,775	0.14%
2019/09/23	3	36.58	0	0.00	36.40	3	7,764	0.04%
2019/09/20	10	36.55	1	36.60	36.60	9	7,799	0.12%
2019/09/19	18	36.44	0	0.00	36.75	18	7,760	0.23%
2019/09/18	0	0.00	10	36.85	36.60	-10	7,738	-0.13%
2019/09/16	1	36.70	0	0.00	36.75	1	7,835	0.01%
2019/09/12	5	36.90	18	36.62	36.60	-13	7,895	-0.16%
2019/09/11	41	36.05	13	35.94	36.30	28	7,899	0.35%
2019/09/10	94	36.97	4	36.89	36.90	90	7,699	1.17%
2019/08/30	6.3	37.96	17	37.64	37.90	-10.7	8,344	-0.13%
2019/08/28	15	37.60	0	0.00	37.45	15	8,481	0.18%
2019/08/26	1	36.70	0	0.00	36.75	1	8,853	0.01%
2019/08/23	7	36.73	66	36.82	37.25	-59	9,013	-0.65%
2019/08/22	8	37.21	42	37.10	37.00	-34	9,038	-0.38%
2019/08/21	8	37.82	0	0.00	37.65	8	9,293	0.09%
2019/08/20	1	38.10	0	0.00	38.30	1	9,196	0.01%
2019/08/19	3	38.28	3	38.30	38.30	0	9,228	0.00%
2019/08/16	1	38.40	1	38.50	38.40	0	9,282	0.00%
2019/08/15	20	38.46	32	38.75	38.00	-12	9,293	-0.13%
2019/08/14	5	40.05	4	40.29	40.10	1	9,113	0.01%
2019/08/13	7	40.04	6	40.23	40.10	1	9,178	0.01%
2019/08/12	1	41.00	12	41.10	41.00	-11	9,170	-0.12%
2019/08/08	0	0.00	6	41.25	41.35	-6	9,302	-0.06%
2019/08/07	14	40.94	0	0.00	41.10	14	9,683	0.14%
2019/08/05	11	40.42	20	40.45	41.25	-9	10,153	-0.09%
2019/08/02	2	40.83	2	40.78	41.00	0	10,138	0.00%
2019/08/01	0	0.00	3	41.40	41.50	-3	10,186	-0.03%
2019/07/30	3	41.80	16	41.71	41.75	-13	10,202	-0.13%
2019/07/29	6	41.88	2	41.85	41.65	4	10,205	0.04%
2019/07/26	4	41.49	2	41.43	41.45	2	10,132	0.02%
2019/07/25	4	41.95	2	41.70	41.85	2	10,062	0.02%
2019/07/24	25	42.55	1	42.60	42.15	24	9,995	0.24%
2019/07/23	0	0.00	3	42.98	43.45	-3	9,924	-0.03%
2019/07/22	6	43.40	2	43.40	43.15	4	9,817	0.04%
2019/07/19	1	43.80	4	43.88	43.80	-3	9,764	-0.03%
2019/07/18	1	43.60	1	43.70	43.70	0	9,798	0.00%
2019/07/17	2	43.30	2	43.25	43.35	0	9,890	0.00%
2019/07/15	0	0.00	4	43.50	43.85	-4	10,165	-0.04%
2019/07/12	5	43.76	0	0.00	43.70	5	10,270	0.05%
2019/07/05	0	0.00	20	44.13	44.20	-20	10,380	-0.19%
2019/07/04	0	0.00	3	44.20	44.20	-3	10,453	-0.03%
2019/07/03	3	44.22	11	44.07	44.15	-8	10,472	-0.08%
2019/07/02	17	43.63	5	43.60	43.65	12	10,439	0.11%
2019/07/01	23	44.80	2	44.70	44.75	21	10,168	0.21%
2019/06/28	13	45.83	1	46.00	45.70	12	10,042	0.12%
2019/06/27	1	46.20	0	0.00	46.20	1	10,077	0.01%
2019/06/26	0	0.00	1	46.05	45.95	-1	10,104	-0.01%
2019/06/25	14	46.22	0	0.00	46.25	14	10,148	0.14%
2019/06/24	0	0.00	1	46.30	46.25	-1	10,138	-0.01%
2019/06/21	22	45.79	41	45.80	46.00	-19	10,142	-0.19%
2019/06/20	31	45.87	1	45.85	45.80	30	10,080	0.30%
2019/06/19	1	46.35	1	46.25	46.35	0	10,084	0.00%
2019/06/18	1	45.55	1	45.90	46.00	0	10,240	0.00%
2019/06/17	29	45.59	2	46.00	45.40	27	10,337	0.26%
2019/06/14	21	45.85	1	46.70	45.85	20	10,304	0.19%
2019/06/13	3	45.95	1.5	45.92	46.05	1.5	10,226	0.01%
2019/06/12	27	45.95	7	45.61	45.25	20	10,239	0.20%
2019/06/11	21	46.46	1	46.40	46.60	20	10,093	0.20%
2019/06/06	4	46.15	0	0.00	46.65	4	9,936	0.04%
2019/06/05	21	45.40	12	45.66	46.15	9	9,787	0.09%
2019/06/04	11	45.03	1	44.75	44.85	10	9,755	0.10%
2019/06/03	4	45.00	10	45.04	45.35	-6	9,809	-0.06%
2019/05/31	0	0.00	21	43.21	43.50	-21	9,778	-0.21%
2019/05/30	2	42.75	138	42.97	43.10	-136	9,951	-1.37%	大賣/鉅額交易
2019/05/29	3	41.23	9	41.57	42.00	-6	9,912	-0.06%
2019/05/28	22	41.14	7	41.14	41.00	15	10,025	0.15%
2019/05/27	2	43.23	7	43.09	43.05	-5	9,964	-0.05%
2019/05/24	5	42.90	6	42.72	42.95	-1	9,945	-0.01%
2019/05/23	3	42.25	7	42.39	42.70	-4	9,844	-0.04%
2019/05/22	8	42.66	8	42.73	42.70	0	9,671	0.00%
2019/05/21	2	41.15	4	41.34	41.70	-2	9,494	-0.02%
2019/05/20	5	40.96	1	41.35	40.55	4	9,346	0.04%
2019/05/16	2	40.75	0	0.00	40.45	2	9,115	0.02%
2019/05/15	5	41.03	22	40.71	41.25	-17	9,035	-0.19%
2019/05/14	4	39.15	6	38.88	39.20	-2	8,733	-0.02%
2019/05/13	5	37.91	19	38.59	38.95	-14	8,592	-0.16%
2019/05/10	9	36.58	8	36.72	36.60	1	8,370	0.01%
2019/05/09	15	37.08	0	0.00	36.55	15	8,403	0.18%
2019/05/08	1	37.25	0	0.00	37.35	1	8,323	0.01%
2019/05/07	10	37.45	15	37.45	37.35	-5	8,319	-0.06%
2019/05/06	8	37.40	0	0.00	37.40	8	8,304	0.10%
2019/05/03	1	37.40	12	37.44	37.50	-11	8,291	-0.13%
2019/05/02	9	37.39	0	0.00	37.40	9	8,298	0.11%
2019/04/30	1	37.35	5	37.40	37.60	-4	8,309	-0.05%
2019/04/29	2	37.30	0	0.00	37.55	2	8,304	0.02%
2019/04/26	3	37.35	3	37.38	37.50	0	8,352	0.00%
2019/04/25	0.5	37.50	0	0.00	37.50	0.5	8,360	0.01%
2019/04/24	6	37.26	1	37.35	37.50	5	8,339	0.06%
2019/04/23	4	37.03	1	37.30	37.25	3	8,386	0.04%
2019/04/22	10	37.57	6.8	37.78	37.55	3.2	8,312	0.04%
2019/04/19	41	36.61	6	36.85	37.00	35	8,162	0.43%
2019/04/18	3	36.00	12	35.96	36.00	-9	7,989	-0.11%
2019/04/17	0	0.00	2	35.45	35.60	-2	7,948	-0.03%
2019/04/16	30	35.23	2	35.48	35.60	28	7,872	0.36%
2019/04/15	1	35.10	1	35.20	35.15	0	7,838	0.00%
2019/04/12	2	35.00	2	35.05	35.10	0	7,876	0.00%
2019/04/11	24	35.34	7	35.26	35.10	17	7,864	0.22%
2019/04/10	1	35.45	2	35.55	35.60	-1	7,800	-0.01%
2019/04/09	44	35.60	0	0.00	35.70	44	7,859	0.56%
2019/04/08	2	35.68	6	35.63	35.70	-4	7,903	-0.05%
2019/04/03	4	35.61	3	35.60	35.45	1	7,876	0.01%
2019/04/02	2	35.70	5	35.37	35.85	-3	7,927	-0.04%
2019/04/01	6	35.54	2	35.43	35.45	4	7,849	0.05%
2019/03/29	9	35.91	0	0.00	36.00	9	7,748	0.12%
2019/03/28	0	0.00	1	35.15	35.60	-1	7,759	-0.01%
2019/03/27	1	35.20	1	35.20	35.20	0	7,763	0.00%
2019/03/25	1	34.70	4	34.95	34.90	-3	7,861	-0.04%
2019/03/22	1	34.90	1	34.75	35.05	0	7,862	0.00%
2019/03/21	24	35.20	2	35.03	35.05	22	7,814	0.28%
2019/03/20	10.3	35.67	17	36.07	35.85	-6.7	7,682	-0.09%
2019/03/19	1	34.95	2	35.10	35.10	-1	7,597	-0.01%
2019/03/18	2	34.65	3	34.95	34.95	-1	7,669	-0.01%
2019/03/15	1.2	34.98	2	35.05	34.90	-0.8	7,686	-0.01%
2019/03/14	0.1	34.55	0	0.00	34.55	0.1	7,577	0.00%
2019/03/13	5	34.42	0	0.00	34.45	5	7,578	0.07%
2019/03/12	6	34.55	3	34.60	34.65	3	7,684	0.04%
2019/03/11	5	34.65	0	0.00	34.35	5	7,725	0.06%
2019/03/08	2	34.10	13	34.27	34.35	-11	7,967	-0.14%
2019/03/07	3	34.60	20	34.70	34.75	-17	8,439	-0.20%
2019/03/06	26	34.77	5	34.75	35.00	21	8,428	0.25%
2019/03/05	5	33.64	6	34.27	34.45	-1	8,237	-0.01%
2019/03/04	3	33.22	5	33.21	33.25	-2	8,038	-0.02%
2019/02/27	1	32.50	12	32.63	33.00	-11	8,031	-0.14%
2019/02/26	7	32.18	25	32.17	32.20	-18	7,790	-0.23%
2019/02/25	2	31.00	1	31.00	31.00	1	7,650	0.01%
2019/02/22	10	30.90	1	30.90	31.00	9	7,732	0.12%
2019/02/21	0	0.00	2	30.93	30.95	-2	7,840	-0.03%
2019/02/20	0	0.00	11	31.00	31.00	-11	8,001	-0.14%
2019/02/19	0	0.00	3	30.98	30.95	-3	8,135	-0.04%
2019/02/18	1	31.10	10	31.10	31.05	-9	8,213	-0.11%
2019/02/14	0	0.00	1	31.05	31.05	-1	8,407	-0.01%
2019/02/13	1	30.75	2	30.75	30.70	-1	8,372	-0.01%
2019/02/12	0.4	30.80	2	30.65	30.60	-1.6	8,326	-0.02%
2019/02/11	1	30.95	70	30.95	30.90	-69	8,344	-0.83%
2019/01/29	0	0.00	3	30.97	31.00	-3	8,605	-0.03%
2019/01/28	13	30.89	0	0.00	30.95	13	8,594	0.15%
2019/01/25	2	30.85	0	0.00	30.85	2	8,675	0.02%
2019/01/24	4	30.86	0	0.00	30.90	4	8,783	0.05%
2019/01/22	1	30.70	0	0.00	30.90	1	9,289	0.01%
2019/01/16	2	30.90	0	0.00	30.90	2	10,165	0.02%
2019/01/15	76	31.11	7	31.19	31.05	69	10,457	0.66%
2019/01/14	1	30.60	1	30.65	30.65	0	10,422	0.00%
2019/01/11	1	30.80	0	0.00	30.75	1	10,533	0.01%
2019/01/10	2	30.75	1	30.70	30.85	1	10,842	0.01%
2019/01/08	1	30.55	0	0.00	30.50	1	10,876	0.01%
2019/01/07	2	30.55	2	30.65	30.65	0	10,963	0.00%
2019/01/03	0	0.00	1	29.85	30.20	-1	11,275	-0.01%
2019/01/02	3	30.10	0	0.00	30.20	3	11,309	0.03%
2018/12/28	2	30.45	0	0.00	30.55	2	11,396	0.02%
2018/12/27	3	30.05	13	30.10	30.15	-10	11,526	-0.09%
2018/12/26	4	29.68	0	0.00	29.60	4	11,643	0.03%
2018/12/25	7	29.94	1	29.90	29.90	6	11,699	0.05%
2018/12/24	0	0.00	0.8	30.55	30.55	-0.8	11,796	-0.01%
2018/12/21	26	30.53	1	30.70	30.70	25	12,358	0.20%
2018/12/20	0	0.00	1	30.55	30.60	-1	12,439	-0.01%
2018/12/19	0	0.00	1	30.60	30.75	-1	12,609	-0.01%
2018/12/18	12	30.93	1	30.70	30.70	11	12,853	0.09%
2018/12/14	2	30.88	0	0.00	30.75	2	12,925	0.02%
2018/12/13	5	30.81	2	30.78	30.85	3	12,911	0.02%
2018/12/12	3	30.35	0	0.00	30.35	3	12,868	0.02%
2018/12/11	4	30.26	2	30.20	30.15	2	12,726	0.02%
2018/12/10	8	30.21	1	30.30	30.15	7	12,583	0.06%
2018/12/07	4	30.63	1	30.65	30.55	3	12,512	0.02%
2018/12/06	4	30.56	1	31.00	30.55	3	12,552	0.02%
2018/12/05	2	30.88	1	30.95	31.00	1	12,475	0.01%
2018/12/04	7	31.31	2	31.33	31.35	5	12,369	0.04%
2018/12/03	11	31.14	2	31.45	31.45	9	12,293	0.07%
2018/11/30	5	31.45	6	31.81	30.90	-1	12,015	-0.01%
2018/11/29	5	30.70	0	0.00	30.85	5	11,377	0.04%
2018/11/28	3	30.98	20	30.87	31.10	-17	11,210	-0.15%
2018/11/27	2	30.95	12	30.76	30.85	-10	11,055	-0.09%
2018/11/26	8	31.21	5	31.16	31.20	3	10,979	0.03%
2018/11/23	1	31.70	4	31.90	31.85	-3	10,832	-0.03%
2018/11/22	20	31.75	6	31.97	31.70	14	10,775	0.13%
2018/11/21	14	32.77	3	32.85	32.60	11	10,602	0.10%
2018/11/20	0	0.00	7	33.13	33.10	-7	10,498	-0.07%
2018/11/19	10	32.90	6	33.03	32.85	4	10,461	0.04%
2018/11/16	4	32.54	4	32.48	32.55	0	10,410	0.00%
2018/11/15	4	31.88	1	32.35	31.90	3	10,355	0.03%
2018/11/14	15	31.78	43	31.91	32.00	-28	10,300	-0.27%
2018/11/13	6	31.33	8	31.34	31.30	-2	10,161	-0.02%
2018/11/12	7	31.54	16	31.33	31.35	-9	10,092	-0.09%
2018/11/09	4	31.06	13	31.08	31.10	-9	10,032	-0.09%
2018/11/08	17	30.95	14	30.85	30.95	3	10,009	0.03%
2018/11/07	13	31.55	15	31.44	31.15	-2	9,901	-0.02%
2018/11/06	15	30.39	3	30.40	30.30	12	9,557	0.13%
2018/11/05	5	30.38	3	30.55	30.55	2	9,609	0.02%
2018/11/02	5	30.33	9	30.57	30.55	-4	9,579	-0.04%
2018/11/01	6	30.11	7	30.15	30.00	-1	9,521	-0.01%
2018/10/31	2.4	30.57	15	30.51	30.70	-12.6	9,368	-0.13%
2018/10/30	40	30.67	31	30.35	30.35	9	9,227	0.10%
2018/10/29	62	29.94	69	30.13	30.90	-7	8,839	-0.08%
2018/10/26	12.1	29.60	34	29.73	29.50	-21.9	8,379	-0.26%
2018/10/25	27.3	29.00	27	29.28	28.85	0.3	8,182	0.00%
2018/10/24	4	28.76	4	29.06	29.25	0	8,066	0.00%
2018/10/23	35	29.32	46	29.96	29.05	-11	8,025	-0.14%
2018/10/22	1	29.55	2	29.15	29.15	-1	7,724	-0.01%
2018/10/19	1	29.65	12	29.56	29.05	-11	7,663	-0.14%
2018/10/18	5.2	28.89	34	28.72	29.60	-28.8	7,530	-0.38%
2018/10/17	4	27.98	1	28.00	27.70	3	7,206	0.04%
2018/10/16	3	27.63	2	27.88	27.85	1	7,181	0.01%
2018/10/15	14	27.45	1	27.55	27.40	13	7,120	0.18%
2018/10/12	24	27.83	16	28.02	28.40	8	7,056	0.11%
2018/10/11	11	27.21	5	27.10	27.05	6	6,948	0.09%
2018/10/09	1	28.70	3	28.55	28.50	-2	6,786	-0.03%
2018/10/08	2	28.38	2	28.50	28.55	0	6,735	0.00%
2018/10/05	15	28.00	37	28.23	28.35	-22	6,666	-0.33%
2018/10/04	2	29.18	17	29.08	28.95	-15	6,444	-0.23%
2018/10/03	4	29.96	2	30.05	29.80	2	6,320	0.03%
2018/10/02	5	29.59	0	0.00	29.50	5	6,271	0.08%
2018/10/01	6	30.12	16	30.23	30.25	-10	6,159	-0.16%
2018/09/28	14	29.57	28	29.87	29.90	-14	6,166	-0.23%
2018/09/27	1	28.55	12	28.72	29.00	-11	6,027	-0.18%
2018/09/26	6	28.12	6	27.97	28.55	0	5,961	0.00%
2018/09/25	3	27.88	30.2	27.90	28.05	-27.2	5,714	-0.48%
2018/09/21	1	26.90	1.8	26.87	26.95	-0.8	5,414	-0.01%
2018/09/20	1	26.45	3	26.43	26.50	-2	5,337	-0.04%
2018/09/18	0	0.00	2	26.05	26.10	-2	5,183	-0.04%
2018/09/17	2	25.75	0	0.00	25.80	2	5,084	0.04%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/12	10	25.80	0	0.00	25.75	10	5,054	0.20%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/10	4	25.45	0	0.00	25.50	4	4,982	0.08%
2018/09/07	4	25.50	0	0.00	25.55	4	4,997	0.08%
2018/09/06	7	25.79	0	0.00	25.75	7	4,944	0.14%
2018/09/03	3	25.75	1	25.75	25.70	2	4,797	0.04%
2018/08/30	0	0.00	9	25.65	25.65	-9	4,694	-0.19%
2018/08/29	1	25.90	0	0.00	25.85	1	4,663	0.02%
2018/08/28	3	25.92	5	25.85	26.00	-2	4,641	-0.04%
2018/08/27	3	26.10	0	0.00	26.15	3	4,598	0.07%
2018/08/24	2	26.03	0	0.00	26.15	2	4,600	0.04%
2018/08/23	5	25.91	0	0.00	26.10	5	4,819	0.10%
2018/08/22	8	25.76	0	0.00	26.00	8	4,732	0.17%
2018/08/21	0	0.00	15	25.28	25.50	-15	4,563	-0.33%
2018/08/16	0	0.00	1	24.90	25.00	-1	4,539	-0.02%
2018/08/13	1	25.55	2	25.10	25.10	-1	4,479	-0.02%
2018/08/09	0	0.00	2	24.90	25.00	-2	4,318	-0.05%
2018/08/08	5	25.00	11	25.00	25.05	-6	4,309	-0.14%
2018/08/03	6	24.60	0	0.00	24.70	6	4,394	0.14%
2018/08/02	0	0.00	5	24.70	24.65	-5	4,364	-0.11%
2018/07/31	2	24.53	4	24.65	24.85	-2	4,281	-0.05%
2018/07/30	4	25.10	0	0.00	25.10	4	4,176	0.10%
2018/07/25	1	25.05	1	25.00	25.05	0	4,044	0.00%
2018/07/24	0	0.00	10	25.05	25.10	-10	4,032	-0.25%
2018/07/20	0	0.00	3	25.00	25.15	-3	4,010	-0.07%
2018/07/18	6	25.20	3	25.10	25.10	3	3,933	0.08%
2018/07/17	11	24.97	0	0.00	25.15	11	3,878	0.28%
2018/07/13	0	0.00	1	24.40	24.50	-1	3,724	-0.03%
2018/07/12	2	24.40	1	24.35	24.35	1	3,683	0.03%
2018/07/11	0	0.00	1	24.40	24.30	-1	3,710	-0.03%
2018/07/10	2	24.30	0	0.00	24.45	2	3,628	0.06%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	1	24.40	5	24.30	24.30	-4	3,494	-0.11%
2018/07/05	1	24.05	5	24.15	24.30	-4	3,275	-0.12%
2018/07/04	2	23.98	2	23.95	24.05	0	3,025	0.00%
2018/07/03	2	23.80	0	0.00	23.60	2	2,900	0.07%
2018/06/21	0	0.00	1	23.55	23.60	-1	2,792	-0.04%
2018/06/01	1	23.30	0	0.00	23.55	1	2,739	0.04%
2018/05/31	1	23.20	0	0.00	23.15	1	2,696	0.04%
2018/05/30	1	23.60	0	0.00	23.50	1	2,387	0.04%
2018/05/21	0	0.00	1	23.70	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	1	23.50	23.50	-1	2,279	-0.04%
2018/05/15	2	23.43	0	0.00	23.40	2	2,352	0.09%
2018/04/20	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2018/04/16	0	0.00	2	22.80	22.80	-2	2,334	-0.09%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/09	0	0.00	25	22.40	22.50	-25	2,356	-1.06%
2018/04/03	0	0.00	1	22.40	22.45	-1	2,368	-0.04%
2018/04/02	1	22.45	0	0.00	22.40	1	2,376	0.04%
2018/03/28	3	22.50	0	0.00	22.45	3	2,376	0.13%
2018/03/23	6	22.50	0	0.00	22.45	6	2,363	0.25%
2018/03/22	3	22.75	0	0.00	22.75	3	2,341	0.13%
2018/03/05	2	22.40	0	0.00	22.20	2	2,487	0.08%
2018/03/01	1	22.75	0	0.00	22.65	1	2,456	0.04%
2018/02/12	8	21.85	0	0.00	21.85	8	2,607	0.31%
2018/02/09	1	21.90	4	21.70	21.85	-3	2,588	-0.12%
2018/02/07	2	22.40	0	0.00	22.35	2	2,598	0.08%
2018/01/31	0	0.00	0.2	23.95	23.85	-0.2	2,504	-0.01%
2018/01/29	0	0.00	4	23.90	23.85	-4	2,496	-0.16%
2018/01/26	0.2	23.95	5	23.80	23.90	-4.8	2,481	-0.19%
2018/01/22	0	0.00	3	23.70	23.80	-3	2,478	-0.12%
2018/01/16	0	0.00	2	23.70	23.80	-2	2,557	-0.08%
2018/01/15	1	23.75	5	23.75	23.80	-4	2,548	-0.16%
2018/01/12	0	0.00	4	23.75	23.75	-4	2,540	-0.16%
2018/01/11	0	0.00	12	23.60	23.70	-12	2,519	-0.48%
2018/01/04	1	23.65	0	0.00	23.70	1	2,605	0.04%