台灣高鐵 (2633)-玉山-嘉義券商分點個股進出

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
29.95
漲跌
▲0.20
漲幅
+0.67%
成交量
2,624張
產業
上市航運類股
904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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/24	0.1	29.88	0	0.00	29.85	0.1	3,461	0.00%
2024/04/23	2.3	29.82	0	0.00	29.75	2.3	3,548	0.06%
2024/04/22	0	0.00	2.3	29.93	29.95	-2.3	3,554	-0.06%
2024/04/19	8.1	29.35	0	0.00	29.30	8.1	3,489	0.23%
2024/04/18	3	29.60	0	0.00	29.60	3	3,378	0.09%
2024/04/17	2	29.63	2	29.60	29.60	0	3,350	0.00%
2024/04/16	12.1	29.69	0.8	29.85	29.55	11.3	3,313	0.34%
2024/04/15	1.2	30.01	0	0.00	30.00	1.2	3,219	0.04%
2024/04/12	8	30.01	0	0.00	30.15	8	3,206	0.25%
2024/04/10	0	0.00	8.3	30.15	30.15	-8.3	3,216	-0.26%
2024/04/09	11	30.10	1	30.10	30.10	10	3,224	0.31%
2024/04/08	2	30.05	1	30.05	30.10	1	3,219	0.03%
2024/04/03	4	29.96	1	30.00	29.95	3	3,240	0.09%
2024/04/02	0.1	30.20	0	0.00	30.15	0.1	3,267	0.00%
2024/03/29	1	30.15	0	30.20	30.10	1	3,279	0.03%
2024/03/26	19	30.08	0	0.00	30.00	19	3,201	0.59%
2024/03/25	3.5	30.16	11	30.20	30.10	-7.5	3,182	-0.24%
2024/03/22	2	29.95	1	30.00	29.95	1	3,154	0.03%
2024/03/21	40	29.89	2.2	29.98	29.95	37.8	3,144	1.20%
2024/03/19	5	29.81	1	29.85	29.80	4	3,187	0.13%
2024/03/18	0	0.00	0.1	30.20	30.25	-0.1	3,123	0.00%
2024/03/15	2.2	29.82	1.1	29.97	30.35	1.1	3,112	0.04%
2024/03/14	11	29.95	1	30.05	30.10	10	2,930	0.34%
2024/03/13	0	0.00	10	30.10	30.15	-10	2,907	-0.34%
2024/03/12	5	29.96	4	30.03	30.05	1	2,842	0.04%
2024/03/11	0.1	29.85	3	29.97	29.90	-2.9	2,816	-0.10%
2024/03/07	2	29.80	0	0.00	29.70	2	2,803	0.07%
2024/03/06	5	29.76	1	30.20	29.70	4	2,766	0.14%
2024/03/04	2.1	29.75	0	0.00	29.80	2.1	2,859	0.07%
2024/02/29	0	0.00	2.1	29.86	30.20	-2.1	2,824	-0.07%
2024/02/27	5.3	29.47	1	29.45	29.50	4.3	2,689	0.16%
2024/02/26	0.1	29.50	4	29.45	29.50	-3.9	2,685	-0.15%
2024/02/23	0.1	29.55	0	0.00	29.40	0.1	2,687	0.00%
2024/02/22	2.2	29.36	0	0.00	29.35	2.2	2,713	0.08%
2024/02/21	1.1	29.50	0	0.00	29.45	1.1	2,677	0.04%
2024/02/20	7.3	29.35	0	0.00	29.35	7.3	2,686	0.27%
2024/02/19	2.3	29.46	0	0.00	29.50	2.3	2,694	0.08%
2024/02/16	0.2	29.45	0	0.00	29.45	0.2	2,726	0.01%
2024/02/15	6.5	29.45	0	0.00	29.35	6.5	2,717	0.24%
2024/02/05	4.1	29.74	0	0.00	29.75	4.1	2,630	0.16%
2024/02/02	3.1	29.80	1	29.75	29.85	2.1	2,619	0.08%
2024/01/31	0.1	29.70	0	0.00	29.55	0.1	2,660	0.00%
2024/01/30	1.2	29.71	0	0.00	29.70	1.2	2,649	0.04%
2024/01/29	2	29.70	0	0.00	29.80	2	2,681	0.07%
2024/01/26	0	0.00	0.1	29.78	29.85	-0.1	2,691	0.00%
2024/01/25	0.1	29.65	0	0.00	29.60	0.1	2,710	0.00%
2024/01/24	10.3	29.70	0	0.00	29.75	10.3	2,697	0.38%
2024/01/23	3.1	29.68	0	0.00	29.80	3.1	2,721	0.11%
2024/01/22	4.1	29.55	0	0.00	29.70	4.1	2,807	0.15%
2024/01/19	1	29.35	0	0.00	29.70	1	2,868	0.03%
2024/01/18	5.2	29.41	0.2	29.60	29.35	5	2,973	0.17%
2024/01/17	11.3	29.41	0.1	29.65	29.30	11.3	2,977	0.38%
2024/01/16	1.1	29.90	0	0.00	29.85	1.1	2,909	0.04%
2024/01/12	0	0.00	0	30.20	30.25	0	2,969	0.00%
2024/01/11	0.1	30.10	0	0.00	30.05	0.1	2,994	0.00%
2024/01/10	0.2	30.05	0	0.00	30.10	0.2	3,018	0.00%
2024/01/09	10.1	30.10	0	0.00	30.05	10.1	3,037	0.33%
2024/01/08	2	30.15	0.4	30.25	30.20	1.6	3,053	0.05%
2024/01/05	6.5	30.00	0	0.00	30.15	6.5	3,060	0.21%
2024/01/03	1.1	30.41	0	0.00	30.40	1.1	3,105	0.04%
2024/01/02	0	0.00	1	30.65	30.80	-1	3,088	-0.03%
2023/12/29	0	0.00	4.5	30.64	30.70	-4.5	3,097	-0.15%
2023/12/28	1.1	30.55	46	30.60	30.65	-45	3,101	-1.45%
2023/12/27	0.1	30.45	4	30.50	30.50	-4	3,075	-0.13%
2023/12/26	0	0.00	0.4	30.35	30.45	-0.4	3,073	-0.01%
2023/12/25	0	0.00	1	30.20	30.35	-1	3,063	-0.03%
2023/12/22	1.2	30.15	0	0.00	30.15	1.2	3,060	0.04%
2023/12/20	0.1	30.20	0	0.00	30.30	0.1	3,053	0.00%
2023/12/19	0.1	30.15	0	0.00	30.15	0.1	3,049	0.00%
2023/12/18	3	30.18	0	0.00	30.15	3	3,105	0.10%
2023/12/15	1	30.40	0	0.00	30.40	1	3,095	0.03%
2023/12/14	1	30.50	5	30.55	30.40	-4	3,068	-0.13%
2023/12/11	0.2	30.40	0	0.00	30.45	0.2	3,327	0.00%
2023/12/08	0.1	30.20	0	0.00	30.20	0.1	3,341	0.00%
2023/12/05	0.2	30.15	0	0.00	30.15	0.2	3,348	0.01%
2023/12/04	0.1	30.16	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.1	30.05	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.2	30.04	1	30.00	30.10	-0.8	3,435	-0.02%
2023/11/29	11.2	29.94	0	0.00	29.85	11.2	3,341	0.34%
2023/11/28	0	0.00	0	30.15	30.15	0	3,297	0.00%
2023/11/27	19.5	29.90	0	0.00	29.85	19.5	3,346	0.58%
2023/11/24	2	29.95	16	30.05	29.90	-14	3,334	-0.42%
2023/11/22	4	30.24	0	30.45	30.35	4	3,319	0.12%
2023/11/21	0	0.00	0.5	30.35	30.40	-0.5	3,343	-0.01%
2023/11/17	0	0.00	0	30.30	30.30	0	3,289	0.00%
2023/11/10	16.1	29.85	2	29.90	29.90	14.1	3,229	0.44%
2023/11/09	2.2	30.01	6.2	30.00	29.85	-4	3,244	-0.12%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/06	0.2	30.15	0.1	30.05	30.15	0.1	3,295	0.00%
2023/11/03	0	0.00	0.1	29.90	29.90	-0.1	3,264	0.00%
2023/11/02	0	0.00	1	29.75	29.70	-1	3,274	-0.03%
2023/10/31	5	29.45	1.1	29.50	29.40	3.9	3,350	0.12%
2023/10/30	0	29.30	1.2	29.42	29.60	-1.2	3,424	-0.03%
2023/10/26	20.4	29.40	0.2	29.25	29.15	20.2	3,287	0.62%
2023/10/24	2.2	29.50	0	29.60	29.40	2.1	3,171	0.07%
2023/10/23	12.1	29.54	0	29.60	29.50	12.1	3,143	0.38%
2023/10/20	4.1	29.79	0	0.00	29.60	4.1	3,131	0.13%
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/17	62	30.35	0	0.00	30.35	62	3,067	2.02%
2023/10/13	0	0.00	1	30.40	30.40	-1	3,125	-0.03%
2023/10/12	0	0.00	6	30.31	30.45	-6	3,158	-0.19%
2023/10/11	10	30.05	0	0.00	30.30	10	3,146	0.32%
2023/10/06	1	30.00	0	0.00	30.00	1	3,160	0.03%
2023/10/05	1	30.00	0	0.00	29.85	1	3,196	0.03%
2023/10/04	8.2	29.87	0.4	30.00	29.85	7.8	3,229	0.24%
2023/10/03	0.4	30.15	0	0.00	30.05	0.4	3,253	0.01%
2023/10/02	0	0.00	1	30.20	30.30	-1	3,350	-0.03%
2023/09/27	2	29.95	0	0.00	29.90	2	3,463	0.06%
2023/09/26	0	0.00	0.1	30.00	30.10	-0.1	3,486	0.00%
2023/09/25	0	0.00	1	30.10	30.10	-1	3,509	-0.03%
2023/09/22	0.1	30.15	3	30.10	30.10	-2.9	3,581	-0.08%
2023/09/21	2.1	29.90	0.5	30.03	29.85	1.6	3,596	0.04%
2023/09/20	1.4	30.23	0	0.00	30.15	1.4	3,577	0.04%
2023/09/19	3.1	30.21	10	30.30	30.20	-6.9	3,584	-0.19%
2023/09/15	0	0.00	2.7	30.96	30.80	-2.7	3,581	-0.08%
2023/09/14	0	0.00	0.1	30.55	30.55	-0.1	3,402	0.00%
2023/09/13	0.1	30.10	0.1	30.30	30.25	0	3,336	0.00%
2023/09/12	7	29.80	2	29.83	29.90	5	3,339	0.15%
2023/09/11	0	0.00	0.1	30.00	29.80	-0.1	3,355	0.00%
2023/09/08	3	29.48	0	0.00	29.45	3	3,406	0.09%
2023/09/05	2.2	29.56	0	0.00	29.75	2.2	3,470	0.06%
2023/09/04	11	29.76	0	0.00	29.80	11	3,419	0.32%
2023/09/01	10	29.90	0	0.00	29.95	10	3,435	0.29%
2023/08/28	0.1	29.70	1	29.85	29.50	-0.9	3,485	-0.03%
2023/08/25	0	0.00	0.1	30.00	29.85	-0.1	3,678	0.00%
2023/08/24	0	0.00	9	29.65	29.60	-9	3,689	-0.24%
2023/08/21	0.1	29.50	0	0.00	29.40	0.1	3,887	0.00%
2023/08/18	0	0.00	1	29.40	29.35	-1	3,930	-0.03%
2023/08/16	3	29.18	0	0.00	29.15	3	4,051	0.07%
2023/08/15	0.1	29.45	0	0.00	29.20	0.1	4,134	0.00%
2023/08/14	6.1	29.30	0	0.00	29.25	6.1	4,345	0.14%
2023/08/11	0.1	29.90	0	0.00	29.80	0.1	4,642	0.00%
2023/08/10	9.1	29.68	1	29.75	29.70	8.1	4,863	0.17%
2023/08/09	2.1	29.95	0	0.00	29.90	2.1	5,045	0.04%
2023/08/07	3	29.72	7	29.70	29.90	-4	5,030	-0.08%
2023/08/04	8	29.89	0	0.00	29.80	8	5,035	0.16%
2023/08/01	0.1	30.31	0	0.00	30.20	0.1	4,914	0.00%
2023/07/31	0.5	30.25	1	30.30	30.15	-0.5	4,910	-0.01%
2023/07/27	27	30.30	3	30.25	30.30	24	4,914	0.49%
2023/07/26	4	30.40	0	0.00	30.15	4	4,939	0.08%
2023/07/25	0.1	30.15	0	0.00	30.05	0.1	4,970	0.00%
2023/07/24	0.5	30.15	5.5	30.11	30.05	-5	4,952	-0.10%
2023/07/21	1	30.30	0	0.00	30.20	1	4,954	0.02%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/19	2	30.25	0	0.00	30.25	2	4,985	0.04%
2023/07/18	1	30.15	17	30.08	30.25	-16	4,982	-0.32%
2023/07/17	1	30.20	10	30.15	30.15	-9	4,948	-0.18%
2023/07/14	5	30.30	5	30.30	30.25	0	4,967	0.00%
2023/07/13	7.1	30.27	0	0.00	30.25	7.1	4,957	0.14%
2023/07/12	21.1	30.79	15	30.77	30.80	6.1	4,956	0.12%
2023/07/11	10.5	30.95	30	31.05	31.20	-19.5	4,949	-0.39%
2023/07/10	0	0.00	20	31.20	31.20	-20	5,036	-0.40%
2023/07/07	6.1	31.10	1	31.05	31.05	5.1	5,016	0.10%
2023/07/06	40.1	31.90	0	0.00	31.55	40.1	4,966	0.81%
2023/07/05	0	0.00	1	32.20	32.15	-1	4,855	-0.02%
2023/07/04	12	32.20	3	32.15	32.25	9	4,854	0.19%
2023/07/03	0	0.00	11	32.24	32.40	-11	4,858	-0.23%
2023/06/30	6	31.99	0	0.00	32.15	6	4,865	0.12%
2023/06/29	0	0.00	2	32.38	32.10	-2	4,832	-0.04%
2023/06/28	17	32.05	1	32.05	32.15	16	4,837	0.33%
2023/06/27	2	32.30	0	0.00	32.25	2	4,796	0.04%
2023/06/26	6	32.42	3	32.52	32.35	3	4,801	0.06%
2023/06/21	0	0.00	6	32.60	32.60	-6	4,828	-0.12%
2023/06/20	7	32.34	0	0.00	32.40	7	4,859	0.14%
2023/06/19	42	32.43	1	32.35	32.35	41	4,868	0.84%
2023/06/16	18	32.38	10	32.43	32.45	8	4,855	0.16%
2023/06/15	19	32.44	31	32.43	32.50	-12	4,829	-0.25%
2023/06/14	8.1	32.40	93	32.51	32.35	-85	4,924	-1.73%
2023/06/13	0	0.00	5	32.55	32.60	-5	4,904	-0.10%
2023/06/12	8.2	32.49	5	32.65	32.50	3.2	4,936	0.06%
2023/06/09	0.2	32.70	0	0.00	32.90	0.2	4,939	0.00%
2023/06/08	5	32.60	5	32.80	32.70	0	4,955	0.00%
2023/06/07	5	33.05	1	32.95	33.00	4	5,038	0.08%
2023/06/06	3.1	32.95	9	33.00	33.00	-6	5,064	-0.12%
2023/06/05	10.1	32.85	0	0.00	32.80	10.1	5,112	0.20%
2023/06/02	5.4	32.89	1	32.90	33.00	4.4	5,175	0.09%
2023/06/01	2	32.45	0	0.00	32.65	2	5,288	0.04%
2023/05/31	0	0.00	20	32.70	32.55	-20	5,290	-0.38%
2023/05/30	0	0.00	8	32.60	32.75	-8	5,108	-0.16%
2023/05/29	2.1	32.31	4	32.40	32.40	-1.9	5,129	-0.04%
2023/05/26	5.2	32.57	1	32.55	32.60	4.2	5,127	0.08%
2023/05/25	5	32.89	2	32.90	32.90	3	5,117	0.06%
2023/05/24	1.2	33.07	0	33.30	33.20	1.2	5,080	0.02%
2023/05/23	4.2	33.23	13.1	33.07	33.30	-8.9	5,021	-0.18%
2023/05/22	3.1	32.87	1	33.00	32.95	2.1	4,966	0.04%
2023/05/19	8	32.61	4	32.78	32.60	4	4,902	0.08%
2023/05/18	10.1	32.99	55	32.86	32.70	-44.9	4,814	-0.93%
2023/05/17	1	32.47	30.1	32.83	33.30	-29.1	4,601	-0.63%
2023/05/16	24	32.40	46.1	32.29	32.25	-22.1	4,258	-0.52%
2023/05/15	15	31.64	31.3	31.41	31.80	-16.3	4,032	-0.40%
2023/05/11	1	30.80	0	0.00	30.75	1	3,818	0.03%
2023/05/10	14	30.91	0	0.00	30.95	14	3,817	0.37%
2023/05/09	2	31.10	0	0.00	31.15	2	3,819	0.05%
2023/05/08	0	0.00	1	31.25	31.25	-1	3,838	-0.03%
2023/05/05	4	31.10	5	31.10	31.00	-1	3,838	-0.03%
2023/05/04	0	0.00	2	31.05	31.20	-2	3,881	-0.05%
2023/05/03	6	31.15	0.5	31.00	30.90	5.5	3,901	0.14%
2023/05/02	6	31.14	4	31.10	31.20	2	3,976	0.05%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/27	0	0.00	1	30.85	30.85	-1	4,047	-0.02%
2023/04/26	0	0.00	39	30.65	30.85	-39	4,057	-0.96%
2023/04/25	0.1	30.65	0	0.00	30.75	0.1	4,088	0.00%
2023/04/24	5	31.00	3	30.90	30.95	2	4,096	0.05%
2023/04/21	1	30.60	0	0.00	30.85	1	4,119	0.02%
2023/04/19	0	0.00	1	30.85	30.75	-1	4,138	-0.02%
2023/04/18	1.4	31.12	2	31.08	31.10	-0.7	4,123	-0.02%
2023/04/17	2	31.08	4.1	31.09	31.15	-2.1	4,101	-0.05%
2023/04/14	0	0.00	2	30.95	30.90	-2	4,034	-0.05%
2023/04/13	11	30.94	26.3	30.62	30.90	-15.3	4,011	-0.38%
2023/04/10	0	0.00	21	30.20	30.15	-21	3,798	-0.55%
2023/04/06	0	0.00	8	30.28	30.20	-8	3,799	-0.21%
2023/03/31	0	0.00	1	30.25	30.25	-1	3,790	-0.03%
2023/03/30	1	30.10	7	30.13	30.15	-6	3,775	-0.16%
2023/03/29	0	0.00	9	30.00	30.00	-9	3,786	-0.24%
2023/03/28	0.2	29.75	0	0.00	29.90	0.2	3,785	0.01%
2023/03/27	4	30.05	3	30.02	30.00	1	3,851	0.03%
2023/03/24	0	0.00	2	29.95	30.05	-2	3,939	-0.05%
2023/03/22	1	29.50	20	29.55	29.55	-19	4,040	-0.47%
2023/03/21	6	29.65	2	29.58	29.60	4	4,074	0.10%
2023/03/20	15	29.53	0	0.00	29.50	15	4,093	0.37%
2023/03/17	9	29.25	0	0.00	29.40	9	4,116	0.22%
2023/03/16	2.1	29.15	2	29.20	29.20	0.1	4,021	0.00%
2023/03/15	5	29.47	0	0.00	29.50	5	4,017	0.12%
2023/03/14	0	0.00	30	29.70	29.60	-30	3,989	-0.75%
2023/03/10	21	29.88	0	0.00	29.90	21	3,968	0.53%
2023/03/09	8	30.39	4	30.35	30.35	4	3,903	0.10%
2023/03/08	2	30.38	0	0.00	30.50	2	3,970	0.05%
2023/03/07	0	0.00	4	30.24	30.35	-4	3,919	-0.10%
2023/03/06	30	29.93	0	0.00	30.05	30	3,871	0.77%
2023/03/03	1	29.35	0	0.00	29.45	1	3,761	0.03%
2023/03/02	5	29.23	0	0.00	29.35	5	3,760	0.13%
2023/03/01	5	29.32	0	0.00	29.30	5	3,740	0.13%
2023/02/24	7	29.35	1	29.40	29.40	6	3,679	0.16%
2023/02/23	2	29.25	1	29.40	29.25	1	3,633	0.03%
2023/02/22	15	29.21	10	29.25	29.20	5	3,596	0.14%
2023/02/21	2	29.23	0	0.00	29.25	2	3,602	0.06%
2023/02/20	8	29.31	6	29.31	29.30	2	3,659	0.05%
2023/02/17	32	29.03	0	0.00	29.05	32	3,672	0.87%
2023/02/16	5	29.05	20	29.00	29.00	-15	3,748	-0.40%
2023/02/10	2	28.83	0	0.00	28.90	2	3,810	0.05%
2023/02/09	1	28.90	1.2	28.91	28.90	-0.2	3,801	-0.01%
2023/02/07	18	29.12	0	0.00	28.90	18	3,793	0.47%
2023/02/06	3	29.27	1	29.35	29.10	2	3,752	0.05%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/02/02	1	29.25	1	29.30	29.20	0	3,717	0.00%
2023/02/01	0	0.00	1	29.25	29.35	-1	3,665	-0.03%
2023/01/31	10	29.05	0	0.00	29.20	10	3,621	0.28%
2023/01/30	28	29.05	3	29.15	29.20	25	3,560	0.70%
2023/01/13	10	28.70	2	29.00	28.80	8	3,434	0.23%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/11	1	29.00	0	0.00	28.90	1	3,418	0.03%
2023/01/10	1.2	29.28	32	29.30	29.30	-30.8	3,432	-0.90%
2023/01/06	0	0.00	4	29.08	29.00	-4	3,411	-0.12%
2023/01/03	1	28.50	0	0.00	28.80	1	3,430	0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	0.1	28.95	0	0.00	28.95	0.1	3,455	0.00%
2022/12/27	0	0.00	1	29.10	28.95	-1	3,488	-0.03%
2022/12/26	0	0.00	3	28.97	29.00	-3	3,491	-0.09%
2022/12/23	2	28.60	0	0.00	28.75	2	3,557	0.06%
2022/12/22	6	28.70	0	0.00	28.90	6	3,591	0.17%
2022/12/20	1	28.70	1	28.80	28.70	0	3,599	0.00%
2022/12/16	1	29.00	4	29.36	29.45	-3	3,553	-0.08%
2022/12/15	1.7	29.06	5	29.00	29.15	-3.3	3,477	-0.09%
2022/12/14	0	0.00	3	28.85	28.95	-3	3,395	-0.09%
2022/12/13	6.1	28.41	0	0.00	28.45	6.1	3,325	0.18%
2022/12/12	0	0.00	9.5	28.54	28.60	-9.5	3,296	-0.29%
2022/12/09	2	28.30	460	28.45	28.50	-458	3,384	-13.53%	大賣/鉅額交易
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	14	28.43	1	28.60	28.30	13	3,387	0.38%
2022/12/05	5	28.74	0	0.00	28.65	5	3,377	0.15%
2022/12/02	0.5	28.65	0	0.00	28.60	0.5	3,343	0.02%
2022/12/01	0.1	28.68	0	0.00	28.65	0.1	3,334	0.00%
2022/11/30	2	28.40	2	28.95	28.95	0	3,289	0.00%
2022/11/29	1	28.30	0	0.00	28.40	1	3,165	0.03%
2022/11/25	0	0.00	21	28.40	28.55	-21	3,126	-0.67%
2022/11/24	0	0.00	1	28.20	28.35	-1	3,110	-0.03%
2022/11/22	1	28.00	0	0.00	27.95	1	3,121	0.03%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/17	22	28.10	0	0.00	28.25	22	3,106	0.71%
2022/11/16	1	28.35	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	23	28.41	28.60	-23	3,029	-0.76%
2022/11/10	1	27.90	3	28.00	27.90	-2	2,901	-0.07%
2022/11/09	0	0.00	22	28.10	28.20	-22	2,910	-0.76%
2022/11/08	5	27.95	0	0.00	28.05	5	2,887	0.17%
2022/11/03	21	27.60	0	0.00	27.65	21	2,877	0.73%
2022/11/01	0	28.00	0	0.00	27.85	0	2,895	0.00%
2022/10/31	1	27.70	21	28.10	28.10	-20	2,932	-0.68%
2022/10/28	11	27.81	0	0.00	27.80	11	2,943	0.37%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/25	21	27.35	0	0.00	27.55	21	2,983	0.70%
2022/10/24	15	27.40	20	27.60	27.40	-5	2,985	-0.17%
2022/10/21	0	0.00	0.2	27.50	27.40	-0.2	2,979	-0.01%
2022/10/20	9	27.35	1.5	27.37	27.40	7.5	2,974	0.25%
2022/10/19	21	27.70	20.2	27.95	27.55	0.8	2,947	0.03%
2022/10/18	0	0.00	1.2	27.76	28.15	-1.2	2,920	-0.04%
2022/10/17	1	27.35	0.4	27.70	27.35	0.6	2,884	0.02%
2022/10/14	5	27.87	1.1	27.95	27.80	3.9	2,902	0.13%
2022/10/13	5.3	27.71	20	27.76	27.60	-14.7	2,913	-0.51%
2022/10/11	4	28.30	1	28.35	28.40	3	2,957	0.10%
2022/10/06	0	0.00	4	28.58	28.60	-4	3,139	-0.13%
2022/10/05	10	28.50	0	0.00	28.55	10	3,220	0.31%
2022/10/04	11	28.50	2	28.53	28.55	9	3,260	0.28%
2022/10/03	1.1	28.31	0	0.00	28.45	1.1	3,236	0.03%
2022/09/30	0	0.00	4	28.38	28.50	-4	3,311	-0.12%
2022/09/29	1	28.00	0	0.00	28.25	1	3,301	0.03%
2022/09/28	4	27.96	0	0.00	28.00	4	3,310	0.12%
2022/09/27	0	0.00	5	28.37	28.50	-5	3,299	-0.15%
2022/09/26	10	27.93	37	27.90	27.90	-27	3,288	-0.82%
2022/09/23	7	28.41	2	28.45	28.35	5	3,270	0.15%
2022/09/22	12	28.47	0	0.00	28.50	12	3,303	0.36%
2022/09/21	1	28.80	1	28.65	28.80	0	3,324	0.00%
2022/09/20	1	28.75	14	28.90	28.95	-13	3,301	-0.39%
2022/09/19	30	28.87	0	0.00	28.60	30	3,307	0.91%
2022/09/16	0	0.00	3	28.80	29.15	-3	3,333	-0.09%
2022/09/14	2	28.80	0	0.00	28.90	2	3,218	0.06%
2022/09/12	0	28.90	10	28.90	29.00	-10	3,165	-0.32%
2022/09/07	4	28.38	0.5	28.40	28.45	3.5	3,213	0.11%
2022/09/06	1	28.55	0	0.00	28.45	1	3,207	0.03%
2022/09/05	2	28.48	0	0.00	28.40	2	3,210	0.06%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/09/01	2	28.55	0	0.00	28.70	2	3,230	0.06%
2022/08/30	4	28.50	0	0.00	28.85	4	3,229	0.12%
2022/08/29	14	28.47	0	0.00	28.55	14	3,227	0.43%
2022/08/23	4	28.80	0	0.00	28.95	4	3,427	0.12%
2022/08/22	3	28.95	5.2	29.00	29.00	-2.2	3,447	-0.06%
2022/08/19	0.2	29.10	0	0.00	29.20	0.2	3,485	0.01%
2022/08/12	2	28.78	1	28.80	28.85	1	3,616	0.03%
2022/08/11	0	28.95	0	0.00	28.95	0	3,650	0.00%
2022/08/10	2	28.75	0	28.85	28.70	2	3,682	0.05%
2022/08/08	1	28.75	0	0.00	28.75	1	3,734	0.03%
2022/08/04	15.1	28.33	5	28.40	28.45	10.1	3,853	0.26%
2022/08/03	1	28.75	1	28.70	28.70	0	3,867	0.00%
2022/08/02	2	28.65	0	0.00	28.95	2	3,908	0.05%
2022/07/29	0	0.00	1	29.10	29.25	-1	3,954	-0.03%
2022/07/28	20	29.10	2	29.10	29.15	18	3,950	0.46%
2022/07/26	1	29.10	22.1	29.28	29.00	-21.1	3,959	-0.53%
2022/07/25	0.1	29.25	1	29.25	29.30	-0.9	3,988	-0.02%
2022/07/21	50.2	29.10	3	29.35	29.20	47.2	4,054	1.16%
2022/07/20	292	29.09	0	0.00	29.00	292	4,029	7.25%	大買/鉅額交易
2022/07/18	6	29.35	0	0.00	29.45	6	3,999	0.15%
2022/07/15	23.4	29.15	2.4	29.39	29.30	21.1	3,957	0.53%
2022/07/14	9	29.46	40	29.26	29.30	-31	3,930	-0.79%
2022/07/13	112	28.81	8	28.91	28.90	104	3,759	2.77%	大買/鉅額交易
2022/07/11	1	28.60	0	0.00	28.55	1	3,618	0.03%
2022/07/08	0	0.00	7	28.56	28.60	-7	3,620	-0.19%
2022/07/07	2	28.20	0	0.00	28.10	2	3,567	0.06%
2022/07/06	0	0.00	2	27.65	27.65	-2	3,530	-0.06%
2022/07/05	1	27.80	0	0.00	28.05	1	3,515	0.03%
2022/07/04	8.1	27.80	20	27.65	27.70	-11.9	3,519	-0.34%
2022/07/01	4	27.64	2	27.58	27.55	2	3,549	0.06%
2022/06/29	0	0.00	5	28.25	28.45	-5	3,525	-0.14%
2022/06/27	0	0.00	3	28.32	28.15	-3	3,517	-0.09%
2022/06/24	0	0.00	20	28.03	28.15	-20	3,491	-0.57%
2022/06/23	8	27.49	1.3	27.46	27.50	6.7	3,434	0.20%
2022/06/21	7	27.64	10.2	27.55	27.70	-3.2	3,424	-0.09%
2022/06/20	11.5	27.53	0	0.00	27.35	11.5	3,416	0.34%
2022/06/17	12	27.35	8	27.71	27.75	4	3,406	0.12%
2022/06/16	0	0.00	15	27.92	27.70	-15	3,369	-0.45%
2022/06/15	2	27.90	3	27.92	27.95	-1	3,465	-0.03%
2022/06/14	10	27.45	0	0.00	27.50	10	3,504	0.29%
2022/06/13	5	27.54	0	0.00	27.50	5	3,501	0.14%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	10	27.75	0	0.00	27.95	10	3,488	0.29%
2022/06/08	2	28.00	0	0.00	27.80	2	3,466	0.06%
2022/06/07	4.4	27.90	0	0.00	27.90	4.4	3,443	0.13%
2022/06/02	51	28.00	0	0.00	28.15	51	3,523	1.45%
2022/06/01	11	27.94	1.2	27.97	27.80	9.8	3,619	0.27%
2022/05/31	0	0.00	2	28.13	27.70	-2	3,647	-0.05%
2022/05/30	1	28.20	14	28.26	28.25	-13	3,484	-0.37%
2022/05/27	1	28.15	10	28.20	28.15	-9	3,498	-0.26%
2022/05/26	2	27.78	10	27.85	27.75	-8	3,500	-0.23%
2022/05/20	0.1	27.65	0	0.00	27.85	0.1	3,594	0.00%
2022/05/18	0	0.00	0.1	27.35	27.60	-0.1	3,605	0.00%
2022/05/17	1	27.25	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0.1	26.95	1	27.00	27.10	-0.9	3,691	-0.02%
2022/05/13	0	0.00	1	26.70	26.75	-1	3,681	-0.03%
2022/05/12	12.3	26.60	0	0.00	26.30	12.3	3,646	0.34%
2022/05/11	5	26.96	0	0.00	26.95	5	3,534	0.14%
2022/05/10	2	27.08	5	27.10	27.15	-3	3,508	-0.09%
2022/05/09	5.5	27.34	0	0.00	27.25	5.5	3,507	0.16%
2022/05/06	5	27.73	0	0.00	27.70	5	3,499	0.14%
2022/05/05	1	27.95	0	0.00	28.00	1	3,529	0.03%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	16.1	27.94	1	28.00	27.85	15.1	3,652	0.41%
2022/04/29	46	28.01	1	28.05	28.00	45	3,684	1.22%
2022/04/28	11	27.95	20	28.03	28.05	-9	3,737	-0.24%
2022/04/27	11	28.00	0	0.00	28.00	11	3,740	0.29%
2022/04/26	6.3	28.20	1	28.25	28.25	5.3	3,831	0.14%
2022/04/25	3	28.18	0	0.00	28.20	3	3,857	0.08%
2022/04/21	16	28.51	0	0.00	28.45	16	3,843	0.42%
2022/04/18	2	28.23	0	0.00	28.20	2	3,836	0.05%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/14	2	28.60	0	0.00	28.65	2	3,841	0.05%
2022/04/13	1.1	28.40	1	28.60	28.65	0.1	3,838	0.00%
2022/04/12	10	28.15	3	28.30	28.35	7	3,810	0.18%
2022/04/11	22.4	28.25	0	0.00	28.30	22.4	3,797	0.59%
2022/04/07	4	28.46	0	0.00	28.45	4	3,739	0.11%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/29	6	28.75	8	28.85	28.90	-2	3,695	-0.05%
2022/03/28	4	28.65	0	0.00	28.75	4	3,699	0.11%
2022/03/25	10	28.85	0	0.00	28.80	10	3,696	0.27%
2022/03/24	7	29.00	3	29.05	29.00	4	3,703	0.11%
2022/03/22	0	0.00	6.4	29.19	29.20	-6.4	3,850	-0.17%
2022/03/21	1	29.00	0.4	29.15	29.10	0.6	3,894	0.01%
2022/03/18	2	28.95	0	0.00	29.65	2	3,911	0.05%
2022/03/15	6	28.33	5	28.40	28.45	1	3,883	0.03%
2022/03/14	20	28.55	5	28.60	28.70	15	3,899	0.38%
2022/03/11	4	28.50	0	0.00	28.40	4	3,919	0.10%
2022/03/09	7	28.25	10	28.32	28.20	-3	3,972	-0.08%
2022/03/08	55.5	28.37	82	28.37	28.05	-26.5	4,013	-0.66%
2022/03/07	100	28.64	0	0.00	28.50	100	3,964	2.52%
2022/03/04	4	29.13	0	0.00	29.20	4	4,107	0.10%
2022/03/03	14	29.24	0	0.00	29.35	14	4,174	0.34%
2022/03/02	1	29.40	2	29.35	29.55	-1	4,289	-0.02%
2022/03/01	1	29.40	0	0.00	29.50	1	4,511	0.02%
2022/02/25	13	29.02	12	29.05	29.55	1	4,548	0.02%
2022/02/24	120	29.21	0	0.00	29.00	120	4,470	2.68%	大買/鉅額交易
2022/02/23	1	29.25	5	29.25	29.15	-4	4,498	-0.09%
2022/02/22	17	29.13	0.1	29.40	29.20	16.9	4,574	0.37%
2022/02/21	15	29.38	238	29.27	29.30	-223	4,613	-4.83%	大賣/鉅額交易
2022/02/18	107	29.58	14	29.55	29.45	93	4,726	1.97%	大買/
2022/02/17	227	29.28	3	29.42	29.50	224	4,710	4.75%	大買/鉅額交易
2022/02/16	14	29.12	3	29.12	29.05	11	4,603	0.24%
2022/02/15	0	29.00	3	29.07	29.00	-3	4,604	-0.06%
2022/02/14	4	28.85	1	28.90	29.00	3	4,605	0.07%
2022/02/11	2	29.03	0	0.00	29.15	2	4,616	0.04%
2022/02/10	1	29.15	10	29.05	29.20	-9	4,715	-0.19%
2022/02/09	1	28.70	2	29.00	29.15	-1	4,741	-0.02%
2022/02/08	0.6	28.65	2	28.63	28.60	-1.4	4,712	-0.03%
2022/02/07	5.6	28.41	2	28.35	28.40	3.6	4,703	0.08%
2022/01/26	0.1	28.25	10	28.35	28.45	-9.9	4,655	-0.21%
2022/01/25	19.3	28.09	4	28.18	28.15	15.3	4,681	0.33%
2022/01/24	11	28.34	0	0.00	28.45	11	4,593	0.24%
2022/01/21	5.1	28.51	7	28.56	28.55	-1.9	4,594	-0.04%
2022/01/20	4.1	28.80	0	0.00	28.85	4.1	4,513	0.09%
2022/01/19	24	28.76	10	28.80	28.80	14	4,486	0.31%
2022/01/18	3.1	29.05	0	0.00	29.15	3.1	4,364	0.07%
2022/01/17	4	29.10	78	29.05	29.10	-74	4,323	-1.71%
2022/01/14	1.4	29.23	0	0.00	29.25	1.4	4,292	0.03%
2022/01/13	0	0.00	12	29.35	29.45	-12	4,297	-0.28%
2022/01/12	6	29.24	0	0.00	29.35	6	4,298	0.14%
2022/01/11	0	0.00	1	29.25	29.35	-1	4,340	-0.02%
2022/01/10	12.1	29.20	0	0.00	29.20	12.1	4,374	0.28%
2022/01/07	0.1	29.35	1	29.30	29.35	-1	4,393	-0.02%
2022/01/06	1	29.30	1	29.35	29.40	0	4,408	0.00%
2022/01/05	0.1	29.45	0	0.00	29.30	0.1	4,417	0.00%
2022/01/04	1	29.25	1	29.30	29.35	0	4,457	0.00%
2022/01/03	7	29.36	0	0.00	29.40	7	4,446	0.16%
2021/12/29	1	29.55	0	0.00	29.60	1	4,509	0.02%
2021/12/28	1	29.50	3	29.53	29.60	-2	4,531	-0.04%
2021/12/27	0	0.00	4	29.30	29.45	-4	4,559	-0.09%
2021/12/23	2	29.35	3	29.35	29.35	-1	4,633	-0.02%
2021/12/22	0	0.00	10	29.40	29.35	-10	4,658	-0.21%
2021/12/17	0	0.00	10	29.50	29.15	-10	4,654	-0.21%
2021/12/15	4	29.21	0	0.00	29.15	4	4,654	0.09%
2021/12/14	13	29.31	2	29.35	29.30	11	4,733	0.23%
2021/12/13	1	29.50	2	29.60	29.50	-1	4,694	-0.02%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/09	5	29.87	11	29.90	29.90	-6	4,645	-0.13%
2021/12/07	0	0.00	2	29.50	29.65	-2	4,572	-0.04%
2021/12/06	5	29.46	1	29.50	29.55	4	4,555	0.09%
2021/12/03	2	29.78	15	29.70	29.65	-13	4,539	-0.29%
2021/12/02	13	29.60	15.2	29.89	29.90	-2.2	4,519	-0.05%
2021/12/01	0	0.00	7	29.84	29.90	-7	4,464	-0.16%
2021/11/30	2	29.75	1	30.10	29.65	1	4,428	0.02%
2021/11/29	1	29.50	0.1	29.72	29.50	0.9	4,170	0.02%
2021/11/26	3	30.08	0	0.00	30.05	3	4,078	0.07%
2021/11/25	6	30.47	15	30.36	30.60	-9	3,994	-0.23%
2021/11/24	0	0.00	10	29.96	29.95	-10	3,739	-0.27%
2021/11/23	2	29.65	0	0.00	29.60	2	3,665	0.05%
2021/11/22	14	29.70	5	29.66	29.70	9	3,635	0.25%
2021/11/19	0	0.00	11	29.55	29.40	-11	3,579	-0.31%
2021/11/18	7	29.35	8	29.17	29.35	-1	3,531	-0.03%
2021/11/17	5	29.20	0	29.30	29.20	5	3,482	0.14%
2021/11/16	14	29.10	0	0.00	29.15	14	3,409	0.41%
2021/11/12	0	0.00	2	29.15	29.20	-2	3,471	-0.06%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	1	29.15	6	29.20	29.25	-5	3,582	-0.14%
2021/11/09	1	29.20	10	29.35	29.35	-9	3,603	-0.25%
2021/11/08	2	29.08	1	29.10	29.15	1	3,517	0.03%
2021/11/04	1	29.05	0	0.00	29.00	1	3,519	0.03%
2021/11/03	18	29.00	1	29.05	29.00	17	3,500	0.49%
2021/11/02	19	29.01	18	29.01	28.95	1	3,476	0.03%
2021/11/01	3	29.00	0	0.00	29.00	3	3,435	0.09%
2021/10/29	2	28.90	0	0.00	29.05	2	3,419	0.06%
2021/10/28	3	29.02	0	0.00	29.05	3	3,380	0.09%
2021/10/27	12	29.14	0	0.00	29.10	12	3,384	0.35%
2021/10/26	1	29.20	0	0.00	29.25	1	3,395	0.03%
2021/10/21	2	29.40	0	0.00	29.35	2	3,498	0.06%
2021/10/20	0	0.00	1	29.45	29.35	-1	3,562	-0.03%
2021/10/18	2	29.50	4	29.35	29.30	-2	3,686	-0.05%
2021/10/14	1	28.95	0	0.00	28.85	1	3,685	0.03%
2021/10/13	3	28.85	0	0.00	28.85	3	3,701	0.08%
2021/10/12	0	0.00	0	29.05	28.85	0	3,718	0.00%
2021/10/08	5	29.10	0	0.00	29.10	5	3,685	0.14%
2021/10/06	4	28.91	0	0.00	28.85	4	3,682	0.11%
2021/10/05	1	29.00	3	29.05	29.00	-2	3,641	-0.05%
2021/10/04	12	28.98	0	0.00	29.00	12	3,646	0.33%
2021/10/01	3	29.17	0	0.00	29.20	3	3,611	0.08%
2021/09/29	7	29.55	8	29.50	29.60	-1	3,609	-0.03%
2021/09/28	6	29.75	0	0.00	29.90	6	3,602	0.17%
2021/09/24	0	0.00	5	29.97	29.95	-5	3,633	-0.14%
2021/09/23	0	29.55	12	29.77	29.85	-12	3,657	-0.33%
2021/09/22	2	29.08	0	0.00	29.35	2	3,673	0.05%
2021/09/17	3	29.20	13	30.01	29.20	-10	3,572	-0.28%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	0	0.00	8.1	29.96	30.00	-8.1	3,484	-0.23%
2021/09/14	0	0.00	4	29.89	29.90	-4	3,537	-0.11%
2021/09/13	1	29.50	3	29.73	29.70	-2	3,596	-0.06%
2021/09/06	0	0.00	0.1	29.95	29.90	-0.1	4,020	0.00%
2021/09/01	2	30.10	9.1	30.19	30.15	-7.1	4,071	-0.17%
2021/08/31	1	29.85	6	29.99	30.20	-5	4,111	-0.12%
2021/08/30	0	0.00	1	29.90	30.00	-1	4,102	-0.02%
2021/08/27	5	29.85	1	29.95	29.90	4	4,114	0.10%
2021/08/26	2	29.68	0	0.00	29.90	2	4,147	0.05%
2021/08/25	0	0.00	4	29.85	30.00	-4	4,210	-0.10%
2021/08/24	0	0.00	53	29.66	29.80	-53	4,251	-1.25%
2021/08/23	49	29.40	3	29.28	29.40	46	4,287	1.07%
2021/08/20	3	28.82	1	28.95	28.80	2	4,336	0.05%
2021/08/19	8	28.90	0	0.00	29.05	8	4,446	0.18%
2021/08/18	6	28.88	0	0.00	29.30	6	4,412	0.14%
2021/08/17	4	29.00	0	0.00	29.10	4	4,386	0.09%
2021/08/16	4	29.23	6	29.26	29.10	-2	4,374	-0.05%
2021/08/13	9	29.92	3	29.92	30.00	6	4,365	0.14%
2021/08/11	10	29.90	1	30.05	29.95	9	4,420	0.20%
2021/08/09	3	30.05	10	30.00	30.10	-7	4,708	-0.15%
2021/08/06	0	0.00	11	30.25	30.25	-11	4,778	-0.23%
2021/08/05	1	30.20	2	30.33	30.45	-1	4,968	-0.02%
2021/08/04	0	0.00	11	30.40	30.35	-11	5,269	-0.21%
2021/08/03	0	0.00	5.3	30.24	30.40	-5.3	5,437	-0.10%
2021/08/02	0	0.00	7.1	30.26	30.35	-7.1	5,501	-0.13%
2021/07/30	1.3	30.17	0	0.00	30.35	1.3	5,530	0.02%
2021/07/29	0	0.00	11	30.38	30.40	-11	5,575	-0.20%
2021/07/28	5	29.91	2	29.83	29.90	3	5,600	0.05%
2021/07/27	10	30.10	0	0.00	30.15	10	5,673	0.18%
2021/07/26	5	30.53	2	30.70	30.55	3	5,761	0.05%
2021/07/23	7	30.37	24	30.63	30.90	-17	5,757	-0.30%
2021/07/22	0	0.00	2.1	30.10	30.10	-2.1	5,656	-0.04%
2021/07/21	0.1	29.90	3	29.82	29.85	-2.9	5,693	-0.05%
2021/07/19	5	29.94	16	30.00	30.15	-11	5,792	-0.19%
2021/07/16	0.3	29.95	0	0.00	29.90	0.3	5,893	0.00%
2021/07/15	4	29.75	0	0.00	29.85	4	5,958	0.07%
2021/07/14	2	29.65	0	0.00	29.70	2	6,122	0.03%
2021/07/13	1	29.75	13	29.79	29.80	-12	6,243	-0.19%
2021/07/12	2.1	29.80	5	29.74	29.70	-2.9	6,279	-0.05%
2021/07/09	11.2	29.77	54.1	29.75	29.85	-42.9	6,341	-0.68%
2021/07/08	4.5	29.86	0	0.00	29.95	4.5	6,355	0.07%
2021/07/07	19	29.85	5	30.00	29.90	14	6,382	0.22%
2021/07/06	21	30.03	1	30.00	29.95	20	6,432	0.31%
2021/07/05	0.5	29.93	1	29.95	29.95	-0.5	6,447	-0.01%
2021/07/02	5	29.75	7	29.75	29.80	-2	6,506	-0.03%
2021/07/01	16	29.79	1	29.90	29.90	15	6,520	0.23%
2021/06/30	1	29.90	10	29.95	29.90	-9	6,573	-0.14%
2021/06/28	4	29.80	1	29.75	30.05	3	6,745	0.04%
2021/06/25	8	29.96	6	30.04	30.05	2	6,797	0.03%
2021/06/23	4	29.91	4	29.95	30.00	0	6,835	0.00%
2021/06/22	6	29.85	3	29.92	29.70	3	6,812	0.04%
2021/06/21	4	29.30	12	29.35	29.45	-8	6,801	-0.12%
2021/06/18	10.1	29.09	1.9	29.23	29.00	8.2	6,780	0.12%
2021/06/17	4	29.29	0	0.00	29.40	4	6,589	0.06%
2021/06/16	1	29.70	0	0.00	29.55	1	6,722	0.01%
2021/06/15	3.1	29.84	0	0.00	29.75	3.1	6,819	0.05%
2021/06/11	1	29.70	0	0.00	29.65	1	6,886	0.01%
2021/06/09	1	29.20	1	29.20	29.35	0	6,951	0.00%
2021/06/08	12.4	29.16	2	29.20	29.15	10.4	6,975	0.15%
2021/06/07	15.2	29.28	10	29.30	29.20	5.2	6,996	0.07%
2021/06/04	0	0.00	1	29.90	30.00	-1	6,962	-0.01%
2021/06/03	3.5	30.01	3.1	30.15	30.15	0.4	7,030	0.01%
2021/06/02	0	0.00	1	30.00	30.20	-1	7,036	-0.01%
2021/06/01	2	29.40	14	29.92	29.95	-12	7,048	-0.17%
2021/05/31	19	28.99	10	29.36	29.45	9	7,120	0.13%
2021/05/28	3	28.88	3	28.95	28.90	0	7,173	0.00%
2021/05/27	4	28.30	0.1	29.25	29.25	3.9	7,192	0.05%
2021/05/26	7	28.16	1	28.20	28.25	6	7,304	0.08%
2021/05/25	4	28.23	0	0.00	28.30	4	7,453	0.05%
2021/05/24	2	28.13	0	0.00	28.10	2	7,517	0.03%
2021/05/21	10	28.01	0	0.00	28.10	10	7,633	0.13%
2021/05/20	2	28.15	0	0.00	28.15	2	7,651	0.03%
2021/05/19	5.2	28.40	3	28.32	28.50	2.2	7,659	0.03%
2021/05/18	22	27.76	5	27.80	27.85	17	7,698	0.22%
2021/05/17	31	27.36	12	27.30	27.00	19	7,688	0.25%
2021/05/14	11	28.61	2	28.85	28.85	9	7,554	0.12%
2021/05/13	16.1	28.39	4.1	28.01	28.30	12.1	7,532	0.16%
2021/05/12	49.5	29.16	13	28.50	28.65	36.5	7,417	0.49%
2021/05/11	58	30.60	30	30.22	30.10	28	7,151	0.39%
2021/05/10	0	0.00	18	31.20	31.25	-18	7,034	-0.26%
2021/05/07	1	30.75	20.5	30.83	31.00	-19.5	7,155	-0.27%
2021/05/06	5	30.47	2	30.40	30.60	3	7,185	0.04%
2021/05/05	6	30.44	0	0.00	30.55	6	7,199	0.08%
2021/05/04	27	30.38	2	30.38	30.35	25	7,239	0.35%
2021/05/03	14	30.92	21	30.90	30.75	-7	7,182	-0.10%
2021/04/29	4	31.35	2	31.45	31.45	2	7,163	0.03%
2021/04/28	6	31.36	21	31.39	31.40	-15	7,180	-0.21%
2021/04/27	6.1	31.25	16	31.33	31.35	-9.9	7,400	-0.13%
2021/04/26	10	31.15	2	31.33	31.35	8	7,451	0.11%
2021/04/23	8	31.10	0	0.00	31.20	8	7,490	0.11%
2021/04/22	33	31.33	2	31.25	31.25	31	7,521	0.41%
2021/04/21	20	31.45	4	31.54	31.35	16	7,460	0.21%
2021/04/20	52	31.46	15	31.39	31.55	37	7,485	0.49%
2021/04/19	7	31.17	33	31.16	31.25	-26	7,449	-0.35%
2021/04/16	4	30.70	71	30.71	30.90	-67	7,421	-0.90%
2021/04/15	9	30.60	1	30.60	30.60	8	7,513	0.11%
2021/04/14	4	30.60	0	0.00	30.65	4	7,534	0.05%
2021/04/13	15	30.71	13	30.75	30.70	2	7,633	0.03%
2021/04/12	4	30.84	45	30.76	30.85	-41	7,651	-0.54%
2021/04/09	5	30.92	1	30.90	30.90	4	7,706	0.05%
2021/04/08	17	30.94	104	30.86	31.00	-87	7,763	-1.12%	大賣/
2021/04/07	6	30.86	4	30.94	31.00	2	7,769	0.03%
2021/04/06	16.1	31.00	60	31.08	30.85	-43.9	7,797	-0.56%
2021/04/01	3	31.13	0	0.00	31.10	3	7,933	0.04%
2021/03/31	15	31.31	17	31.27	31.45	-2	7,876	-0.03%
2021/03/30	12	31.00	12	30.99	31.00	0	7,810	0.00%
2021/03/29	2	30.65	3	30.85	30.85	-1	7,880	-0.01%
2021/03/26	9.3	30.52	3	30.55	30.50	6.3	7,962	0.08%
2021/03/25	5	30.52	0	0.00	30.60	5	8,025	0.06%
2021/03/24	5	30.50	0	0.00	30.70	5	8,075	0.06%
2021/03/23	4	30.60	2	30.60	30.55	2	8,033	0.02%
2021/03/22	78	30.84	1	30.85	30.75	77	8,075	0.95%
2021/03/19	58	30.45	6	30.74	31.20	52	8,107	0.64%
2021/03/18	102	30.95	4	30.93	30.80	98	8,015	1.22%	大買/
2021/03/17	5	30.51	1	30.70	30.50	4	7,980	0.05%
2021/03/16	2	30.68	0	0.00	30.65	2	8,002	0.02%
2021/03/15	6	30.65	2	30.65	30.70	4	8,046	0.05%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/11	11	30.76	3	30.82	30.85	8	8,197	0.10%
2021/03/10	7	30.82	0	0.00	30.75	7	8,288	0.08%
2021/03/08	2	30.60	0	0.00	30.55	2	8,385	0.02%
2021/03/05	5	30.60	1	30.60	30.60	4	8,433	0.05%
2021/03/04	12	30.49	10	30.38	30.40	2	8,620	0.02%
2021/03/03	0	0.00	5	30.83	31.00	-5	8,552	-0.06%
2021/03/02	3.1	30.67	0	0.00	30.50	3.1	8,487	0.04%
2021/02/26	26	30.62	1	30.50	30.15	25	8,495	0.29%
2021/02/25	9	30.93	7	30.95	31.00	2	8,286	0.02%
2021/02/24	4	30.70	30	30.73	30.65	-26	8,213	-0.32%
2021/02/23	22	30.51	12	30.50	30.70	10	8,214	0.12%
2021/02/22	9	30.10	8	30.14	30.05	1	8,151	0.01%
2021/02/19	1	29.80	1	30.00	30.00	0	8,149	0.00%
2021/02/18	4	29.81	9	29.96	29.85	-5	8,177	-0.06%
2021/02/17	4	29.55	0	0.00	29.80	4	8,166	0.05%
2021/02/05	12	29.28	5	29.37	29.40	7	8,095	0.09%
2021/02/04	8	28.90	3	29.05	29.20	5	8,069	0.06%
2021/02/03	2	29.00	0	0.00	29.10	2	8,116	0.02%
2021/02/02	7	28.77	0	0.00	29.15	7	8,300	0.08%
2021/02/01	3	28.78	7	28.85	28.80	-4	8,314	-0.05%
2021/01/29	17	28.94	7	28.96	28.90	10	8,297	0.12%
2021/01/28	15	29.02	0	0.00	29.05	15	8,163	0.18%
2021/01/27	2	29.28	0	0.00	29.25	2	8,114	0.02%
2021/01/26	4	29.05	0	0.00	29.20	4	8,064	0.05%
2021/01/25	6	28.93	0	0.00	29.20	6	7,998	0.08%
2021/01/22	5	29.05	4	29.10	29.15	1	7,970	0.01%
2021/01/21	13	29.15	19	29.20	29.10	-6	7,896	-0.08%
2021/01/20	45.3	29.42	21	29.35	29.05	24.3	7,834	0.31%
2021/01/19	25	29.96	0	0.00	30.00	25	7,606	0.33%
2021/01/18	17	29.99	10	30.00	30.05	7	7,515	0.09%
2021/01/15	16	30.33	0	0.00	30.30	16	7,417	0.22%
2021/01/14	5	30.70	0	0.00	30.60	5	7,333	0.07%
2021/01/13	11	30.50	0	0.00	30.50	11	7,286	0.15%
2021/01/12	11	30.51	1	30.45	30.65	10	7,175	0.14%
2021/01/11	71	30.55	10	30.70	30.70	61	7,046	0.87%
2021/01/08	16	30.44	1	30.75	30.70	15	6,961	0.22%
2021/01/07	6	30.73	10	30.75	30.75	-4	6,847	-0.06%
2021/01/06	49	30.54	3	30.70	30.55	46	6,764	0.68%
2021/01/05	55	30.75	0	0.00	30.75	55	6,625	0.83%
2021/01/04	12	31.16	10	31.18	31.10	2	6,574	0.03%
2020/12/31	1	31.40	8	31.55	31.70	-7	6,471	-0.11%
2020/12/30	2	31.40	17	31.21	31.40	-15	6,357	-0.24%
2020/12/29	4	31.33	6	31.25	31.30	-2	6,295	-0.03%
2020/12/28	6	31.38	28	31.39	31.30	-22	6,252	-0.35%
2020/12/25	10	30.80	25	30.81	30.90	-15	6,079	-0.25%
2020/12/24	2	30.85	0.2	30.85	30.75	1.8	6,060	0.03%
2020/12/23	8	30.26	1	30.20	30.55	7	6,010	0.12%
2020/12/22	18	30.81	0	0.00	30.50	18	5,905	0.30%
2020/12/21	4	31.15	28	31.14	31.20	-24	5,914	-0.41%
2020/12/18	4	30.68	0	0.00	30.65	4	5,835	0.07%
2020/12/17	2	30.70	0	0.00	30.70	2	5,766	0.03%
2020/12/16	2	30.75	44	30.89	30.70	-42	5,759	-0.73%
2020/12/15	11	30.54	0	0.00	30.40	11	5,726	0.19%
2020/12/11	37	30.83	12	30.84	30.75	25	5,561	0.45%
2020/12/10	6	30.83	1	30.80	30.80	5	5,481	0.09%
2020/12/09	5	30.88	18	30.85	30.85	-13	5,395	-0.24%
2020/12/08	37	31.02	0.8	31.00	30.95	36.2	5,338	0.68%
2020/12/07	5	31.26	6	31.27	31.25	-1	5,214	-0.02%
2020/12/04	12	31.68	1	31.55	31.60	11	5,173	0.21%
2020/12/03	8	31.28	4	31.10	31.30	4	5,041	0.08%
2020/12/02	6	31.02	0	0.00	31.05	6	4,954	0.12%
2020/12/01	8	31.14	25	31.05	31.10	-17	4,894	-0.35%
2020/11/30	5	31.24	0	0.00	31.45	5	4,828	0.10%
2020/11/27	2	31.20	2	31.25	31.25	0	4,585	0.00%
2020/11/26	1.1	31.21	22	31.15	31.20	-20.9	4,538	-0.46%
2020/11/25	4	31.24	0	0.00	31.30	4	4,576	0.09%
2020/11/24	9	31.36	1	31.30	31.35	8	4,495	0.18%
2020/11/23	6	31.56	2	31.40	31.40	4	4,451	0.09%
2020/11/20	4	31.24	0	0.00	31.40	4	4,370	0.09%
2020/11/19	13	31.60	0	0.00	31.45	13	4,340	0.30%
2020/11/18	6	31.80	2	31.73	31.80	4	4,278	0.09%
2020/11/17	5	31.47	0	0.00	31.55	5	4,224	0.12%
2020/11/16	10.1	31.71	6	31.87	31.65	4.1	4,265	0.09%
2020/11/12	5	31.50	0	0.00	31.45	5	4,230	0.12%
2020/11/11	6	31.73	1	31.75	31.70	5	4,260	0.12%
2020/11/10	7	31.73	12	31.68	31.60	-5	4,349	-0.11%
2020/11/09	5	30.74	3	30.75	30.80	2	4,129	0.05%
2020/11/06	13	30.28	1	30.30	30.30	12	4,112	0.29%
2020/11/05	6	30.21	1	30.55	30.20	5	4,152	0.12%
2020/11/04	6	30.25	1	30.30	30.20	5	4,130	0.12%
2020/11/02	11	30.20	1	30.20	30.25	10	4,339	0.23%
2020/10/30	1	30.10	2	30.10	30.25	-1	4,412	-0.02%
2020/10/29	6	30.22	0	0.00	30.25	6	4,404	0.14%
2020/10/28	4	30.45	0	0.00	30.50	4	4,456	0.09%
2020/10/27	5	30.78	0	0.00	30.80	5	4,523	0.11%
2020/10/26	5	30.90	0	0.00	30.90	5	4,566	0.11%
2020/10/23	0	0.00	6	30.55	30.50	-6	4,647	-0.13%
2020/10/22	4	30.58	0	0.00	30.60	4	4,706	0.08%
2020/10/21	4	30.60	2	30.60	30.55	2	4,761	0.04%
2020/10/20	6	30.54	0	0.00	30.55	6	4,761	0.13%
2020/10/19	3	30.73	7	30.71	30.70	-4	4,760	-0.08%
2020/10/16	1	30.65	2	30.78	30.65	-1	4,774	-0.02%
2020/10/15	6	30.83	0	0.00	30.75	6	4,772	0.13%
2020/10/13	3	30.82	0	0.00	30.85	3	4,789	0.06%
2020/10/12	2	31.10	3	31.07	31.10	-1	4,868	-0.02%
2020/10/08	11	31.20	0	0.00	31.25	11	4,958	0.22%
2020/10/07	6	31.51	0	0.00	31.45	6	5,034	0.12%
2020/10/06	1	31.50	1	31.55	31.60	0	5,148	0.00%
2020/10/05	6	31.66	0	0.00	31.55	6	5,241	0.11%
2020/09/29	1	31.40	6	31.38	31.40	-5	5,471	-0.09%
2020/09/28	7	31.34	0	0.00	31.35	7	5,586	0.13%
2020/09/25	13	30.68	1	30.60	30.75	12	5,650	0.21%
2020/09/24	15	30.65	0	0.00	30.35	15	5,649	0.27%
2020/09/23	4	31.60	0	0.00	31.55	4	5,589	0.07%
2020/09/22	2	31.65	0	0.00	31.60	2	5,664	0.04%
2020/09/21	9	32.02	0	0.00	31.90	9	5,691	0.16%
2020/09/18	8	31.85	1	31.70	32.00	7	5,704	0.12%
2020/09/17	4	31.96	0	0.00	32.00	4	5,739	0.07%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	3	31.95	0	0.00	32.05	3	6,119	0.05%
2020/09/11	10	31.99	2	31.85	31.95	8	6,242	0.13%
2020/09/10	3	32.28	6	32.19	32.20	-3	6,352	-0.05%
2020/09/09	2	32.15	4	32.09	32.15	-2	6,405	-0.03%
2020/09/08	2	32.48	3	32.57	32.40	-1	6,434	-0.02%
2020/09/07	0	0.00	1	32.45	32.40	-1	6,545	-0.02%
2020/09/04	2	32.33	21	32.35	32.35	-19	6,672	-0.28%
2020/09/03	0	0.00	3	32.58	32.55	-3	6,689	-0.04%
2020/09/02	10	32.34	0	0.00	32.45	10	6,747	0.15%
2020/09/01	0	0.00	20	32.44	32.35	-20	6,902	-0.29%
2020/08/31	14	32.82	0	0.00	32.50	14	6,974	0.20%
2020/08/28	0	0.00	20	32.75	32.60	-20	6,963	-0.29%
2020/08/27	32	32.59	0	0.00	32.60	32	7,065	0.45%
2020/08/26	0	0.00	1	32.90	32.85	-1	7,156	-0.01%
2020/08/25	0	0.00	8	33.12	33.00	-8	7,334	-0.11%
2020/08/24	6	32.38	0	0.00	32.35	6	7,559	0.08%
2020/08/21	15	32.54	16	32.60	32.60	-1	7,857	-0.01%
2020/08/20	36	32.37	0	0.00	32.35	36	8,286	0.43%
2020/08/19	8	33.35	5	33.65	33.20	3	8,499	0.04%
2020/08/18	3	33.60	20	33.45	33.45	-17	8,829	-0.19%
2020/08/17	7	33.73	0	0.00	33.95	7	8,870	0.08%
2020/08/14	12	33.79	32	33.83	33.95	-20	9,002	-0.22%
2020/08/13	1	32.65	11	32.63	32.70	-10	8,977	-0.11%
2020/08/12	10	32.32	0	0.00	32.25	10	9,114	0.11%
2020/08/11	8	32.32	0	0.00	32.20	8	9,109	0.09%
2020/08/10	3	32.33	5	32.35	32.60	-2	9,056	-0.02%
2020/08/07	33	32.71	0	0.00	32.45	33	9,038	0.37%
2020/08/06	13	33.25	11	33.00	33.00	2	8,906	0.02%
2020/08/05	22	33.50	0	0.00	33.30	22	8,831	0.25%
2020/08/04	4	32.99	31	32.95	33.30	-27	8,797	-0.31%
2020/08/03	8	33.09	5	32.95	32.95	3	8,789	0.03%
2020/07/31	23	33.57	0	0.00	33.30	23	8,736	0.26%
2020/07/30	21	33.51	1	33.35	33.35	20	8,663	0.23%
2020/07/29	8	33.75	5	34.20	33.55	3	8,611	0.03%
2020/07/28	26	33.63	5	33.67	33.80	21	8,578	0.24%
2020/07/27	19	34.13	108	34.10	34.05	-89	8,606	-1.03%	大賣/
2020/07/24	2	34.60	1	34.65	34.60	1	8,637	0.01%
2020/07/23	29	34.74	25	34.74	34.80	4	8,675	0.05%
2020/07/22	23	34.84	0.1	35.00	34.80	23	8,716	0.26%
2020/07/21	8	35.03	0.1	35.20	34.95	8	8,690	0.09%
2020/07/20	20	34.82	2	34.75	34.90	18	8,684	0.21%
2020/07/17	40	34.99	2	35.00	35.00	38	8,719	0.44%
2020/07/16	6	34.93	2	35.10	34.80	4	8,743	0.05%
2020/07/15	4	35.36	2	35.60	35.25	2	8,686	0.02%
2020/07/14	4	34.86	10	34.80	34.70	-6	8,641	-0.07%
2020/07/13	21	35.18	30	35.15	35.20	-9	8,580	-0.10%
2020/07/10	13	35.55	23	35.74	35.40	-10	8,536	-0.12%
2020/07/09	9	36.18	0	0.00	36.05	9	8,495	0.11%
2020/07/08	3	36.20	8	36.41	36.55	-5	8,401	-0.06%
2020/07/07	23	37.22	17	37.00	37.15	6	8,331	0.07%
2020/07/06	22	37.19	62	37.09	37.15	-40	8,400	-0.48%
2020/07/03	53	36.86	6	37.00	37.05	47	8,455	0.56%
2020/07/02	1	36.75	2	36.80	36.75	-1	8,519	-0.01%
2020/07/01	48	36.68	1	36.60	36.50	47	8,500	0.55%
2020/06/30	14	36.45	0	0.00	36.50	14	8,447	0.17%
2020/06/24	63	36.86	4	37.00	36.85	59	8,512	0.69%
2020/06/23	6.1	36.39	4	36.33	36.55	2.1	8,468	0.02%
2020/06/22	14	36.34	1	36.25	36.15	13	8,436	0.15%
2020/06/19	18	36.80	0	0.00	36.50	18	8,394	0.21%
2020/06/18	11	36.90	0	0.00	36.80	11	8,374	0.13%
2020/06/17	10	37.16	1	37.45	37.20	9	8,354	0.11%
2020/06/16	7	37.30	3	37.22	37.55	4	8,408	0.05%
2020/06/15	14	37.14	4	37.18	37.05	10	8,556	0.12%
2020/06/12	11.4	37.23	10	37.10	37.50	1.4	8,674	0.02%
2020/06/11	22	38.12	21	38.34	38.00	1	8,813	0.01%
2020/06/10	6	38.63	3	38.67	38.50	3	8,780	0.03%
2020/06/09	9	38.69	2	38.45	38.50	7	9,065	0.08%
2020/06/08	37	38.76	15	38.81	38.75	22	9,199	0.24%
2020/06/05	12	38.63	22	38.51	38.65	-10	9,102	-0.11%
2020/06/04	5	38.29	2	38.48	38.40	3	9,142	0.03%
2020/06/03	24	38.27	2	38.33	38.40	22	9,192	0.24%
2020/06/02	5	38.24	4	38.20	38.15	1	9,169	0.01%
2020/06/01	9	38.40	6	38.70	38.30	3	9,129	0.03%
2020/05/29	22	37.83	7	38.06	37.70	15	9,010	0.17%
2020/05/28	41	39.56	53	39.22	38.45	-12	8,816	-0.14%
2020/05/27	66.1	38.97	19	39.22	39.30	47.1	8,620	0.55%
2020/05/26	26	38.05	33	38.13	38.25	-7	8,258	-0.08%
2020/05/25	6	37.03	34	37.17	37.30	-28	8,000	-0.35%
2020/05/22	20	35.69	1.1	35.68	35.45	18.9	7,693	0.25%
2020/05/21	2	35.80	16.4	35.64	36.10	-14.4	7,691	-0.19%
2020/05/20	22.5	35.01	2	35.05	35.10	20.5	7,521	0.27%
2020/05/19	6	34.63	7	34.70	34.55	-1	7,388	-0.01%
2020/05/18	1	33.80	2	33.65	33.80	-1	7,228	-0.01%
2020/05/15	2	33.65	2	33.60	33.50	0	7,222	0.00%
2020/05/14	10	33.60	6	33.76	33.60	4	7,235	0.06%
2020/05/13	0	0.00	1	33.90	33.90	-1	7,230	-0.01%
2020/05/12	2	33.50	9	33.46	33.40	-7	7,238	-0.10%
2020/05/11	4	33.71	2	34.05	33.85	2	7,256	0.03%
2020/05/08	0	0.00	6	33.64	33.50	-6	7,211	-0.08%
2020/05/07	3	33.35	40	33.30	33.45	-37	7,261	-0.51%
2020/05/06	0	0.00	14	33.40	33.40	-14	7,249	-0.19%
2020/05/05	2	33.38	0	0.00	33.35	2	7,266	0.03%
2020/05/04	4	33.38	3	33.45	33.45	1	7,260	0.01%
2020/04/30	6	34.52	1	34.40	34.10	5	7,241	0.07%
2020/04/29	3	33.47	15	33.76	34.00	-12	7,203	-0.17%
2020/04/28	0	0.00	2	32.80	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	24	31.98	32.25	-24	7,344	-0.33%
2020/04/24	4	31.60	0	0.00	31.50	4	7,326	0.05%
2020/04/23	1	31.80	0	0.00	31.75	1	7,357	0.01%
2020/04/22	10	31.20	52	30.90	31.60	-42	7,357	-0.57%
2020/04/21	36	31.74	0	0.00	31.50	36	7,353	0.49%
2020/04/20	3	31.98	1	32.05	32.35	2	7,329	0.03%
2020/04/17	18	32.43	6	32.46	32.25	12	7,385	0.16%
2020/04/16	13	32.03	5	32.30	32.15	8	7,387	0.11%
2020/04/15	3	32.42	3	32.45	32.45	0	7,373	0.00%
2020/04/14	2	31.75	6	31.79	31.85	-4	7,344	-0.05%
2020/04/13	17	31.34	5	31.50	31.05	12	7,312	0.16%
2020/04/10	14	31.56	1	31.60	31.65	13	7,340	0.18%
2020/04/09	62	31.41	9	31.64	31.65	53	7,379	0.72%
2020/04/08	0	0.00	13	29.95	30.00	-13	7,202	-0.18%
2020/04/07	30	28.94	1	29.10	28.85	29	7,087	0.41%
2020/04/06	4	28.24	0	0.00	28.40	4	7,010	0.06%
2020/04/01	3	28.50	1	28.45	28.35	2	7,012	0.03%
2020/03/31	8	28.89	0	0.00	28.75	8	7,040	0.11%
2020/03/30	0	0.00	3	28.15	28.70	-3	7,059	-0.04%
2020/03/27	0.2	29.50	11	29.49	29.45	-10.8	7,307	-0.15%
2020/03/26	15	29.39	14	29.37	29.40	1	7,663	0.01%
2020/03/25	8	29.63	0	0.00	29.55	8	7,874	0.10%
2020/03/24	6	28.94	22	29.00	28.90	-16	7,785	-0.21%
2020/03/23	9	27.74	8	27.75	27.80	1	7,672	0.01%
2020/03/20	8	27.76	0.5	27.80	27.55	7.5	7,571	0.10%
2020/03/19	5	26.70	1	26.85	27.05	4	7,399	0.05%
2020/03/18	7	27.89	10	28.06	27.80	-3	7,203	-0.04%
2020/03/17	8	28.72	71	28.77	28.40	-63	7,053	-0.89%
2020/03/16	3	29.78	3	29.85	29.60	0	6,780	0.00%
2020/03/13	12	29.35	19	29.08	29.70	-7	6,662	-0.11%
2020/03/12	8	31.20	4	31.40	31.10	4	6,318	0.06%
2020/03/11	9	32.58	1	32.65	32.40	8	6,086	0.13%
2020/03/10	4.2	32.51	3	32.63	32.65	1.2	5,987	0.02%
2020/03/09	8.5	33.08	0	0.00	33.00	8.5	5,850	0.15%
2020/03/06	15.5	33.95	4	33.98	33.70	11.5	5,719	0.20%
2020/03/05	1.5	34.37	0	0.00	34.35	1.5	5,609	0.03%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	7	33.78	2	33.78	33.65	5	5,480	0.09%
2020/03/02	4	33.79	32.5	33.81	33.70	-28.5	5,379	-0.53%
2020/02/27	6	34.41	2	34.45	34.50	4	5,370	0.07%
2020/02/26	10	34.64	0	0.00	34.55	10	5,273	0.19%
2020/02/25	1	35.05	21	35.02	35.00	-20	5,194	-0.39%
2020/02/24	8	34.99	26	35.05	35.10	-18	5,187	-0.35%
2020/02/21	2	35.53	0	0.00	35.50	2	5,102	0.04%
2020/02/20	4	35.63	10	35.75	35.55	-6	5,059	-0.12%
2020/02/19	0	0.00	3	35.95	36.05	-3	5,028	-0.06%
2020/02/18	6.4	35.43	6	35.50	35.65	0.4	5,034	0.01%
2020/02/17	1.2	35.60	0	0.00	35.60	1.2	5,032	0.02%
2020/02/14	4.2	35.91	38	35.86	35.90	-33.8	5,101	-0.66%
2020/02/13	0	0.00	1	36.05	36.00	-1	5,108	-0.02%
2020/02/12	10	35.86	0	0.00	36.00	10	5,116	0.20%
2020/02/11	19	35.94	0	0.00	35.90	19	5,100	0.37%
2020/02/10	34	36.15	5	36.20	35.80	29	5,115	0.57%
2020/02/07	19.3	36.25	22	36.21	36.15	-2.7	5,051	-0.05%
2020/02/06	2	36.40	0	36.70	36.55	2	5,057	0.04%
2020/02/05	1	36.05	3	36.20	36.05	-2	5,043	-0.04%
2020/02/04	12	35.70	2	36.28	36.20	10	5,041	0.20%
2020/02/03	5	35.35	18	35.17	35.55	-13	5,036	-0.26%
2020/01/31	4	36.14	16	36.30	36.15	-12	4,993	-0.24%
2020/01/30	24	36.31	0.1	36.70	36.05	23.9	4,953	0.48%
2020/01/20	6	39.03	0	0.00	38.95	6	4,730	0.13%
2020/01/17	0.1	39.00	0	0.00	39.00	0.1	4,737	0.00%
2020/01/15	11	38.68	2	38.90	38.55	9	4,738	0.19%
2020/01/14	2	38.80	0	0.00	38.80	2	4,733	0.04%
2020/01/13	11	38.79	18	38.79	38.80	-7	4,708	-0.15%
2020/01/10	14	38.51	0	0.00	38.25	14	4,654	0.30%
2020/01/08	2	37.65	6	37.60	37.50	-4	4,609	-0.09%
2020/01/07	6	37.93	1	38.10	37.90	5	4,575	0.11%
2020/01/06	2.2	38.20	0	0.00	37.90	2.2	4,573	0.05%
2020/01/03	4.1	38.68	5	38.98	38.85	-0.9	4,539	-0.02%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/31	3	38.37	0	0.00	38.40	3	4,541	0.07%
2019/12/30	1.3	38.45	6	38.57	38.60	-4.7	4,768	-0.10%
2019/12/27	6	38.46	15	38.65	38.60	-9	4,795	-0.19%
2019/12/26	13.5	38.45	2	38.55	38.45	11.5	4,798	0.24%
2019/12/25	13	39.20	5.1	38.85	38.80	7.9	4,861	0.16%
2019/12/24	9	39.92	16	39.68	39.20	-7	4,788	-0.15%
2019/12/23	26	39.13	24	39.11	39.70	2	4,536	0.04%
2019/12/20	12.5	37.60	19	37.49	38.15	-6.5	4,277	-0.15%
2019/12/19	1.1	36.35	0	0.00	36.30	1.1	4,074	0.03%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/17	1	36.10	0	0.00	36.35	1	4,115	0.02%
2019/12/16	2	36.10	0	0.00	36.20	2	4,148	0.05%
2019/12/13	2	36.10	3	36.25	36.10	-1	4,156	-0.02%
2019/12/11	1	35.80	1	35.60	35.90	0	4,161	0.00%
2019/12/10	1	35.65	1	35.55	35.65	0	4,270	0.00%
2019/12/09	2	35.70	1	35.70	35.70	1	4,603	0.02%
2019/12/06	3	35.88	0	0.00	35.85	3	4,796	0.06%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/04	2	35.70	2	35.70	35.95	0	4,995	0.00%
2019/12/03	3	35.82	0	0.00	35.75	3	5,091	0.06%
2019/11/28	3	36.22	1	36.05	36.20	2	5,161	0.04%
2019/11/26	9	36.35	1	36.35	36.05	8	5,395	0.15%
2019/11/25	1	36.30	0	0.00	36.35	1	5,389	0.02%
2019/11/22	2	36.35	4	36.33	36.45	-2	5,478	-0.04%
2019/11/21	1	36.30	1	36.45	36.40	0	5,538	0.00%
2019/11/19	2	36.10	1	35.90	36.00	1	5,839	0.02%
2019/11/18	1	35.70	2	35.93	36.05	-1	5,999	-0.02%
2019/11/15	1	35.60	1	35.60	35.70	0	6,093	0.00%
2019/11/14	2	35.45	0	0.00	35.30	2	6,216	0.03%
2019/11/13	7	35.44	0	0.00	35.20	7	6,446	0.11%
2019/11/12	1	36.10	0.5	36.50	36.40	0.5	6,715	0.01%
2019/11/11	2	36.23	3	36.25	36.30	-1	6,819	-0.01%
2019/11/08	2	36.18	5	36.20	36.50	-3	6,906	-0.04%
2019/11/07	8	36.43	2	36.43	36.40	6	6,949	0.09%
2019/11/06	6	36.25	0	0.00	36.30	6	6,964	0.09%
2019/11/05	1	36.10	0	0.00	36.35	1	6,996	0.01%
2019/11/04	0	0.00	4	36.03	36.20	-4	7,061	-0.06%
2019/11/01	0	0.00	1	36.20	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/30	1	35.70	0	0.00	35.95	1	7,225	0.01%
2019/10/29	1	35.70	1	35.65	35.85	0	7,215	0.00%
2019/10/28	3	35.95	0	0.00	35.85	3	7,216	0.04%
2019/10/25	5	35.90	1	35.90	35.85	4	7,287	0.05%
2019/10/24	0	0.00	2	35.55	35.65	-2	7,336	-0.03%
2019/10/23	1	35.55	0	0.00	35.25	1	7,447	0.01%
2019/10/22	0	0.00	4	35.74	35.70	-4	7,517	-0.05%
2019/10/21	0	0.00	1	35.20	35.35	-1	7,622	-0.01%
2019/10/18	3	35.00	2	35.35	35.00	1	7,716	0.01%
2019/10/17	6	35.58	0	0.00	35.45	6	7,715	0.08%
2019/10/16	0	0.00	1	35.50	35.65	-1	7,727	-0.01%
2019/10/15	4	35.05	56	34.95	35.25	-52	7,743	-0.67%
2019/10/14	5	35.00	3	35.12	35.05	2	7,774	0.03%
2019/10/09	0	0.00	12	34.49	34.70	-12	7,766	-0.15%
2019/10/08	0	0.00	53	34.73	34.60	-53	7,801	-0.68%
2019/10/07	14	35.23	0	0.00	35.05	14	7,855	0.18%
2019/10/04	8	35.66	9	35.92	35.55	-1	7,834	-0.01%
2019/10/03	2	33.95	12	34.00	34.15	-10	7,590	-0.13%
2019/10/02	4	34.53	0	0.00	34.40	4	7,546	0.05%
2019/10/01	58.2	34.82	1	35.20	35.00	57.2	7,485	0.76%
2019/09/27	1	35.30	1	35.30	35.30	0	7,363	0.00%
2019/09/25	16	35.51	0	0.00	35.45	16	7,696	0.21%
2019/09/24	3	36.23	2	36.05	36.05	1	7,775	0.01%
2019/09/23	3	36.47	15	36.55	36.40	-12	7,764	-0.15%
2019/09/20	0.5	36.85	0	0.00	36.60	0.5	7,799	0.01%
2019/09/19	0	0.00	2	36.45	36.75	-2	7,760	-0.03%
2019/09/18	7	36.79	30	36.80	36.60	-23	7,738	-0.30%
2019/09/17	0	0.00	1	36.70	36.85	-1	7,752	-0.01%
2019/09/16	6	36.68	0	0.00	36.75	6	7,835	0.08%
2019/09/12	0	0.00	9	36.94	36.60	-9	7,895	-0.11%
2019/09/11	43.2	36.09	14	35.64	36.30	29.2	7,899	0.37%
2019/09/10	34	37.02	15	37.00	36.90	19	7,699	0.25%
2019/09/09	7	38.01	0	0.00	37.90	7	7,622	0.09%
2019/09/06	3	38.05	0	0.00	38.35	3	7,669	0.04%
2019/09/05	0	0.00	3	38.02	38.15	-3	7,760	-0.04%
2019/09/04	0.1	38.05	1	37.80	37.90	-0.9	7,908	-0.01%
2019/09/03	2	37.83	0	0.00	37.80	2	7,987	0.03%
2019/09/02	4	38.08	0	0.00	37.95	4	8,115	0.05%
2019/08/30	0	0.00	1	37.90	37.90	-1	8,344	-0.01%
2019/08/29	2	37.05	0	0.00	37.85	2	8,426	0.02%
2019/08/28	4	37.26	1	37.25	37.45	3	8,481	0.04%
2019/08/27	2	36.75	10	36.72	36.95	-8	8,774	-0.09%
2019/08/26	0.5	37.00	2	36.80	36.75	-1.5	8,853	-0.02%
2019/08/23	4	36.94	6	36.93	37.25	-2	9,013	-0.02%
2019/08/22	8	37.29	1	37.30	37.00	7	9,038	0.08%
2019/08/21	9	37.84	1	37.80	37.65	8	9,293	0.09%
2019/08/20	4	37.90	0	0.00	38.30	4	9,196	0.04%
2019/08/19	7	38.18	4	38.33	38.30	3	9,228	0.03%
2019/08/16	3	38.50	2	38.55	38.40	1	9,282	0.01%
2019/08/15	17	38.60	4,915	38.12	38.00	-4,898	9,293	-52.70%	大賣/鉅額交易
2019/08/14	2	40.10	6	40.28	40.10	-4	9,113	-0.04%
2019/08/13	18	40.17	6	40.11	40.10	12	9,178	0.13%
2019/08/12	2	41.15	1	41.50	41.00	1	9,170	0.01%
2019/08/08	1	41.15	11	41.31	41.35	-10	9,302	-0.11%
2019/08/07	2	40.80	3	40.87	41.10	-1	9,683	-0.01%
2019/08/06	2	40.80	2	40.65	40.80	0	9,911	0.00%
2019/08/05	0	0.00	2	41.20	41.25	-2	10,153	-0.02%
2019/08/02	15	40.72	1	40.85	41.00	14	10,138	0.14%
2019/08/01	1	41.30	1	41.55	41.50	0	10,186	0.00%
2019/07/31	1	41.60	0	0.00	41.60	1	10,173	0.01%
2019/07/30	0	0.00	2	41.80	41.75	-2	10,202	-0.02%
2019/07/29	5	41.70	2	41.50	41.65	3	10,205	0.03%
2019/07/26	15	41.53	6	41.49	41.45	9	10,132	0.09%
2019/07/25	7	41.78	10	41.94	41.85	-3	10,062	-0.03%
2019/07/24	2	42.43	1	42.40	42.15	1	9,995	0.01%
2019/07/23	568	43.46	85	43.52	43.45	483	9,924	4.87%	大買/鉅額交易
2019/07/22	2	43.25	0	0.00	43.15	2	9,817	0.02%
2019/07/19	20	43.80	322	43.81	43.80	-302	9,764	-3.09%	大賣/鉅額交易
2019/07/17	3	43.52	6	43.43	43.35	-3	9,890	-0.03%
2019/07/16	6	43.67	6	43.48	43.50	0	10,004	0.00%
2019/07/15	1	43.65	8	43.91	43.85	-7	10,165	-0.07%
2019/07/12	4	43.68	2	43.70	43.70	2	10,270	0.02%
2019/07/11	10	44.04	1	44.15	44.00	9	10,293	0.09%
2019/07/10	1	44.65	6	44.70	44.75	-5	10,253	-0.05%
2019/07/09	6	44.12	0	0.00	44.10	6	10,236	0.06%
2019/07/08	1	44.25	6	44.11	44.25	-5	10,295	-0.05%
2019/07/04	3	44.38	0	0.00	44.20	3	10,453	0.03%
2019/07/03	60	44.16	1	44.55	44.15	59	10,472	0.56%
2019/07/02	18	43.71	324	43.53	43.65	-306	10,439	-2.93%	大賣/鉅額交易
2019/07/01	420	44.99	16	44.91	44.75	404	10,168	3.97%	大買/鉅額交易
2019/06/28	5	45.90	0	0.00	45.70	5	10,042	0.05%
2019/06/27	5	46.22	4	46.19	46.20	1	10,077	0.01%
2019/06/26	10	46.00	10	46.05	45.95	0	10,104	0.00%
2019/06/25	7	46.13	8	46.04	46.25	-1	10,148	-0.01%
2019/06/24	28	46.13	3	46.15	46.25	25	10,138	0.25%
2019/06/21	9	45.77	4	45.66	46.00	5	10,142	0.05%
2019/06/20	16	45.85	3	45.93	45.80	13	10,080	0.13%
2019/06/19	3	46.22	114	46.37	46.35	-111	10,084	-1.10%	大賣/鉅額交易
2019/06/18	4	45.68	74	45.66	46.00	-70	10,240	-0.68%
2019/06/17	15	45.73	103	45.65	45.40	-88	10,337	-0.85%	大賣/
2019/06/14	418	46.76	201	46.41	45.85	217	10,304	2.11%	大買/大賣/鉅額交易
2019/06/13	992	45.96	203	45.79	46.05	789	10,226	7.72%	大買/大賣/鉅額交易
2019/06/12	12	45.62	358	45.38	45.25	-346	10,239	-3.38%	大賣/鉅額交易
2019/06/11	26	46.62	3	46.55	46.60	23	10,093	0.23%
2019/06/10	2	46.95	6	46.67	46.95	-4	9,991	-0.04%
2019/06/06	526	46.55	103	46.29	46.65	423	9,936	4.26%	大買/大賣/鉅額交易
2019/06/05	1,502	46.15	760	46.15	46.15	742	9,787	7.58%	大買/大賣/鉅額交易
2019/06/04	10	44.89	4	44.80	44.85	6	9,755	0.06%
2019/06/03	2,562	44.59	14	45.19	45.35	2,548	9,809	25.97%	大買/鉅額交易
2019/05/31	0	0.00	219	43.50	43.50	-219	9,778	-2.24%	大賣/鉅額交易
2019/05/30	2	42.93	66	42.77	43.10	-64	9,951	-0.64%
2019/05/29	1	41.70	448	41.80	42.00	-447	9,912	-4.51%	大賣/鉅額交易
2019/05/28	194	40.96	2,025	40.73	41.00	-1,831	10,025	-18.26%	大買/大賣/鉅額交易
2019/05/27	6	43.04	4	43.11	43.05	2	9,964	0.02%
2019/05/24	15.8	42.62	2	42.40	42.95	13.8	9,945	0.14%
2019/05/23	1.5	42.50	8	42.49	42.70	-6.5	9,844	-0.07%
2019/05/22	9	42.74	57	42.88	42.70	-48	9,671	-0.50%
2019/05/21	1.3	41.12	0	0.00	41.70	1.3	9,494	0.01%
2019/05/20	9	40.86	20	41.36	40.55	-11	9,346	-0.12%
2019/05/17	2	40.53	3	40.30	40.15	-1	9,186	-0.01%
2019/05/16	12	40.70	4	41.23	40.45	8	9,115	0.09%
2019/05/15	11	40.65	29.7	40.64	41.25	-18.7	9,035	-0.21%
2019/05/14	7.2	39.23	12	39.18	39.20	-4.8	8,733	-0.05%
2019/05/13	7.3	39.02	26	38.51	38.95	-18.7	8,592	-0.22%
2019/05/10	29	36.59	0	0.00	36.60	29	8,370	0.35%
2019/05/09	4.2	36.78	3	37.02	36.55	1.2	8,403	0.01%
2019/05/08	2	37.30	0	0.00	37.35	2	8,323	0.02%
2019/05/07	11	37.35	0	0.00	37.35	11	8,319	0.13%
2019/05/06	2	37.58	2	37.38	37.40	0	8,304	0.00%
2019/05/03	15	37.39	2	37.50	37.50	13	8,291	0.16%
2019/05/02	1	37.60	1	37.50	37.40	0	8,298	0.00%
2019/04/30	0	0.00	3	37.50	37.60	-3	8,309	-0.04%
2019/04/29	2	37.60	5	37.48	37.55	-3	8,304	-0.04%
2019/04/26	0	0.00	3	37.40	37.50	-3	8,352	-0.04%
2019/04/25	4	37.41	0	0.00	37.50	4	8,360	0.05%
2019/04/24	1.2	37.33	3	37.35	37.50	-1.8	8,339	-0.02%
2019/04/23	7.2	37.26	2	37.35	37.25	5.2	8,386	0.06%
2019/04/22	8.2	38.05	4	37.89	37.55	4.2	8,312	0.05%
2019/04/19	1	36.50	3	36.63	37.00	-2	8,162	-0.02%
2019/04/18	1.2	35.98	4	36.14	36.00	-2.8	7,989	-0.04%
2019/04/17	2	35.43	0	0.00	35.60	2	7,948	0.03%
2019/04/16	4	35.45	34	35.50	35.60	-30	7,872	-0.38%
2019/04/15	7	35.13	0.2	35.20	35.15	6.8	7,838	0.09%
2019/04/12	3	35.02	8	35.01	35.10	-5	7,876	-0.06%
2019/04/11	5.2	35.17	2	35.33	35.10	3.2	7,864	0.04%
2019/04/10	0	0.00	1	35.55	35.60	-1	7,800	-0.01%
2019/04/09	2	35.53	3	35.70	35.70	-1	7,859	-0.01%
2019/04/08	1	35.70	3	35.60	35.70	-2	7,903	-0.03%
2019/04/03	4	35.59	0	0.00	35.45	4	7,876	0.05%
2019/04/02	11	35.70	1	35.35	35.85	10	7,927	0.13%
2019/04/01	26	35.45	0	0.00	35.45	26	7,849	0.33%
2019/03/29	1.2	35.74	1	35.90	36.00	0.2	7,748	0.00%
2019/03/28	1.3	35.36	2	35.38	35.60	-0.8	7,759	-0.01%
2019/03/27	1.2	35.12	0	0.00	35.20	1.2	7,763	0.02%
2019/03/26	2	35.15	0	0.00	35.20	2	7,808	0.03%
2019/03/25	0	0.00	25	34.80	34.90	-25	7,861	-0.32%
2019/03/22	2	34.73	1.5	35.05	35.05	0.5	7,862	0.01%
2019/03/21	9.2	34.99	4	35.21	35.05	5.2	7,814	0.07%
2019/03/20	7.3	35.69	10	36.02	35.85	-2.8	7,682	-0.04%
2019/03/19	2.3	35.05	2	35.10	35.10	0.3	7,597	0.00%
2019/03/18	1.2	34.49	1	34.95	34.95	0.2	7,669	0.00%
2019/03/15	4.2	34.95	43	34.98	34.90	-38.8	7,686	-0.50%
2019/03/14	0.1	34.55	0.5	34.55	34.55	-0.4	7,577	-0.01%
2019/03/13	1.2	34.46	1	34.45	34.45	0.2	7,578	0.00%
2019/03/12	3	34.48	0	0.00	34.65	3	7,684	0.04%
2019/03/11	4	34.38	1,017	34.48	34.35	-1,013	7,725	-13.11%	大賣/鉅額交易
2019/03/08	3	34.10	1,007	34.09	34.35	-1,004	7,967	-12.60%	大賣/鉅額交易
2019/03/07	1.3	34.79	2	34.60	34.75	-0.8	8,439	-0.01%
2019/03/06	6.3	34.73	8	34.84	35.00	-1.8	8,428	-0.02%
2019/03/05	2.3	34.18	58.7	33.90	34.45	-56.4	8,237	-0.68%
2019/03/04	5.3	33.23	7	33.26	33.25	-1.8	8,038	-0.02%
2019/02/27	9	32.77	6	32.88	33.00	3	8,031	0.04%
2019/02/26	7.5	32.05	30	32.26	32.20	-22.5	7,790	-0.29%
2019/02/25	0.3	31.15	0	0.00	31.00	0.3	7,650	0.00%
2019/02/22	1	30.85	0	0.00	31.00	1	7,732	0.01%
2019/02/21	1	31.00	0	0.00	30.95	1	7,840	0.01%
2019/02/20	1.2	30.96	1	31.00	31.00	0.2	8,001	0.00%
2019/02/19	0.3	31.05	0	0.00	30.95	0.3	8,135	0.00%
2019/02/15	0.3	31.20	0	0.00	31.10	0.3	8,357	0.00%
2019/02/14	1.6	30.82	17	30.99	31.05	-15.5	8,407	-0.18%
2019/02/13	0.2	30.85	1	30.75	30.70	-0.8	8,372	-0.01%
2019/02/12	16	30.64	1	30.70	30.60	15	8,326	0.18%
2019/02/11	3.3	30.95	0	0.00	30.90	3.3	8,344	0.04%
2019/01/30	1.3	31.21	12	31.02	31.15	-10.8	8,698	-0.12%
2019/01/29	0.3	31.00	0	0.00	31.00	0.3	8,605	0.00%
2019/01/28	0.3	31.00	0	0.00	30.95	0.3	8,594	0.00%
2019/01/25	2.4	30.81	0	0.00	30.85	2.4	8,675	0.03%
2019/01/24	0.3	31.00	0.1	31.00	30.90	0.2	8,783	0.00%
2019/01/23	2	30.73	0	0.00	30.80	2	8,901	0.02%
2019/01/22	3	30.75	0	0.00	30.90	3	9,289	0.03%
2019/01/21	0.3	31.20	1	30.95	30.95	-0.8	9,736	-0.01%
2019/01/18	2.3	30.95	3	30.85	30.95	-0.8	9,947	-0.01%
2019/01/17	10.3	30.80	1	30.85	30.85	9.3	10,072	0.09%
2019/01/16	2.3	30.97	0	0.00	30.90	2.3	10,165	0.02%
2019/01/15	5.3	31.05	14	31.07	31.05	-8.8	10,457	-0.08%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/11	0.3	30.85	1	30.75	30.75	-0.8	10,533	-0.01%
2019/01/10	0.3	31.00	1	30.80	30.85	-0.8	10,842	-0.01%
2019/01/09	1.3	30.80	3	30.80	30.80	-1.8	10,863	-0.02%
2019/01/08	0.3	30.60	0	0.00	30.50	0.3	10,876	0.00%
2019/01/07	2.3	30.66	0	0.00	30.65	2.3	10,963	0.02%
2019/01/04	3.3	30.30	0	0.00	30.40	3.3	11,084	0.03%
2019/01/03	3	30.03	0	0.00	30.20	3	11,275	0.03%
2019/01/02	3	30.27	0	0.00	30.20	3	11,309	0.03%
2018/12/28	1.2	30.55	7	30.59	30.55	-5.8	11,396	-0.05%
2018/12/27	0.2	30.15	5	30.06	30.15	-4.8	11,526	-0.04%
2018/12/26	2	29.65	1	29.70	29.60	1	11,643	0.01%
2018/12/25	6	30.16	1	30.15	29.90	5	11,699	0.04%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	6	30.58	0	0.00	30.70	6	12,358	0.05%
2018/12/20	11	30.51	1	30.45	30.60	10	12,439	0.08%
2018/12/19	7	30.64	2	30.70	30.75	5	12,609	0.04%
2018/12/18	6.2	30.66	0	0.00	30.70	6.2	12,853	0.05%
2018/12/17	13	30.74	2	30.70	30.65	11	12,869	0.09%
2018/12/14	2.2	30.83	11	31.10	30.75	-8.8	12,925	-0.07%
2018/12/13	1.2	30.88	1	30.80	30.85	0.2	12,911	0.00%
2018/12/12	2	30.50	0	0.00	30.35	2	12,868	0.02%
2018/12/11	3	30.33	10	30.20	30.15	-7	12,726	-0.06%
2018/12/10	4	30.30	9	30.14	30.15	-5	12,583	-0.04%
2018/12/07	7	30.61	0	0.00	30.55	7	12,512	0.06%
2018/12/06	22	30.66	6	30.76	30.55	16	12,552	0.13%
2018/12/05	4	30.79	2	31.00	31.00	2	12,475	0.02%
2018/12/04	3	31.27	1	31.35	31.35	2	12,369	0.02%
2018/12/03	6	31.50	3	31.60	31.45	3	12,293	0.02%
2018/11/30	19	31.43	2	32.00	30.90	17	12,015	0.14%
2018/11/29	10	30.83	5	30.65	30.85	5	11,377	0.04%
2018/11/28	5	31.05	10	31.08	31.10	-5	11,210	-0.04%
2018/11/27	5	31.25	41	31.24	30.85	-36	11,055	-0.33%
2018/11/26	12	31.38	5	31.10	31.20	7	10,979	0.06%
2018/11/23	5	31.73	1	31.80	31.85	4	10,832	0.04%
2018/11/22	7	32.04	8	31.75	31.70	-1	10,775	-0.01%
2018/11/21	10	32.79	0	0.00	32.60	10	10,602	0.09%
2018/11/20	6	32.94	6	32.90	33.10	0	10,498	0.00%
2018/11/19	17	33.02	2	32.88	32.85	15	10,461	0.14%
2018/11/16	18	32.47	64	32.44	32.55	-46	10,410	-0.44%
2018/11/15	10	31.94	16	31.93	31.90	-6	10,355	-0.06%
2018/11/14	2	31.70	17	31.93	32.00	-15	10,300	-0.15%
2018/11/13	3	31.37	5	31.40	31.30	-2	10,161	-0.02%
2018/11/12	1	31.05	16	31.52	31.35	-15	10,092	-0.15%
2018/11/09	1	31.10	10	31.10	31.10	-9	10,032	-0.09%
2018/11/08	7	30.95	4	31.01	30.95	3	10,009	0.03%
2018/11/07	13.5	31.41	19	31.28	31.15	-5.5	9,901	-0.06%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	8.3	30.54	9	30.51	30.55	-0.7	9,609	-0.01%
2018/11/02	5	30.62	5	30.48	30.55	0	9,579	0.00%
2018/11/01	4	30.25	2	30.08	30.00	2	9,521	0.02%
2018/10/31	2	30.38	1	30.75	30.70	1	9,368	0.01%
2018/10/30	23.2	30.15	22	30.67	30.35	1.2	9,227	0.01%
2018/10/29	10	30.16	13	30.35	30.90	-3	8,839	-0.03%
2018/10/26	3	29.55	5	29.81	29.50	-2	8,379	-0.02%
2018/10/25	12	29.07	13.1	29.21	28.85	-1.1	8,182	-0.01%
2018/10/24	5	28.83	4	29.06	29.25	1	8,066	0.01%
2018/10/23	21	29.44	33	29.44	29.05	-12	8,025	-0.15%
2018/10/22	3	29.23	0	0.00	29.15	3	7,724	0.04%
2018/10/19	4	29.11	4	29.01	29.05	0	7,663	0.00%
2018/10/18	7.2	28.95	15	29.24	29.60	-7.8	7,530	-0.10%
2018/10/17	0	0.00	3	28.02	27.70	-3	7,206	-0.04%
2018/10/16	1	27.70	4	27.30	27.85	-3	7,181	-0.04%
2018/10/15	4	27.69	2	27.78	27.40	2	7,120	0.03%
2018/10/12	7	27.86	3	28.27	28.40	4	7,056	0.06%
2018/10/11	6	27.18	8	27.38	27.05	-2	6,948	-0.03%
2018/10/09	3.2	28.56	0	0.00	28.50	3.2	6,786	0.05%
2018/10/08	2	28.20	3	28.63	28.55	-1	6,735	-0.01%
2018/10/05	14	28.23	10	28.27	28.35	4	6,666	0.06%
2018/10/04	5.2	29.25	2	29.08	28.95	3.2	6,444	0.05%
2018/10/03	3	29.85	5	29.91	29.80	-2	6,320	-0.03%
2018/10/02	3.2	29.58	3	29.58	29.50	0.2	6,271	0.00%
2018/10/01	284.3	30.04	292	30.42	30.25	-7.7	6,159	-0.13%	大買/大賣/
2018/09/28	4,011.2	29.84	32	29.87	29.90	3,979.2	6,166	64.53%	大買/鉅額交易
2018/09/27	32.5	28.72	14	28.83	29.00	18.5	6,027	0.31%
2018/09/26	510	28.50	51	28.42	28.55	459	5,961	7.70%	大買/鉅額交易
2018/09/25	547.5	27.99	44	27.86	28.05	503.5	5,714	8.81%	大買/鉅額交易
2018/09/21	2	26.88	4	27.05	26.95	-2	5,414	-0.04%
2018/09/20	2	26.38	13	26.41	26.50	-11	5,337	-0.21%
2018/09/19	1	26.20	6	26.18	26.15	-5	5,234	-0.10%
2018/09/18	2	25.88	0	0.00	26.10	2	5,183	0.04%
2018/09/17	2	25.68	0	0.00	25.80	2	5,084	0.04%
2018/09/14	3	25.83	0	0.00	25.70	3	5,095	0.06%
2018/09/13	1	25.80	5	25.85	25.85	-4	5,079	-0.08%
2018/09/12	1	25.60	10	25.75	25.75	-9	5,054	-0.18%
2018/09/10	3	25.38	0	0.00	25.50	3	4,982	0.06%
2018/09/07	3	25.52	0	0.00	25.55	3	4,997	0.06%
2018/09/06	3	25.65	0	0.00	25.75	3	4,944	0.06%
2018/09/05	1	25.90	4	25.80	25.90	-3	4,864	-0.06%
2018/09/04	1	25.70	0	0.00	25.90	1	4,826	0.02%
2018/09/03	1	25.75	0	0.00	25.70	1	4,797	0.02%
2018/08/31	4	25.68	2	25.70	25.90	2	4,769	0.04%
2018/08/30	1	25.65	6	25.65	25.65	-5	4,694	-0.11%
2018/08/29	4	25.81	15	25.81	25.85	-11	4,663	-0.24%
2018/08/28	2	26.15	7	25.96	26.00	-5	4,641	-0.11%
2018/08/27	0	0.00	1	26.10	26.15	-1	4,598	-0.02%
2018/08/24	8	26.05	3	26.05	26.15	5	4,600	0.11%
2018/08/23	2	25.90	15	25.96	26.10	-13	4,819	-0.27%
2018/08/22	0	0.00	1	26.00	26.00	-1	4,732	-0.02%
2018/08/21	3	25.38	3	25.35	25.50	0	4,563	0.00%
2018/08/20	5	25.20	0	0.00	25.20	5	4,507	0.11%
2018/08/14	0	0.00	1	25.25	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	1	25.10	25.10	-1	4,479	-0.02%
2018/08/10	1	25.00	9	25.16	25.25	-8	4,372	-0.18%
2018/08/09	1	24.95	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	13	24.99	25.05	-13	4,309	-0.30%
2018/08/06	2	24.75	0	0.00	24.60	2	4,374	0.05%
2018/08/03	0	0.00	1	24.60	24.70	-1	4,394	-0.02%
2018/08/02	0	0.00	1	24.65	24.65	-1	4,364	-0.02%
2018/08/01	3	24.55	1	24.65	24.60	2	4,348	0.05%
2018/07/31	2	24.58	0	0.00	24.85	2	4,281	0.05%
2018/07/30	2	25.05	0	0.00	25.10	2	4,176	0.05%
2018/07/23	0	0.00	7	25.09	25.10	-7	4,031	-0.17%
2018/07/19	0	0.00	5	25.10	25.05	-5	3,958	-0.13%
2018/07/18	0	0.00	1	25.25	25.10	-1	3,933	-0.03%
2018/07/17	2	24.98	4	25.06	25.15	-2	3,878	-0.05%
2018/07/16	0	0.00	45	24.71	24.80	-45	3,760	-1.20%
2018/07/12	5	24.40	0	0.00	24.35	5	3,683	0.14%
2018/07/10	0	0.00	2	24.40	24.45	-2	3,628	-0.06%
2018/07/06	5	24.40	1	24.35	24.30	4	3,494	0.11%
2018/07/05	10	24.15	6	24.23	24.30	4	3,275	0.12%
2018/07/04	0	0.00	2	24.00	24.05	-2	3,025	-0.07%
2018/06/29	0	0.00	6	23.89	23.90	-6	2,896	-0.21%
2018/06/26	0	0.00	2	23.40	23.40	-2	2,832	-0.07%
2018/06/25	2	23.45	0	0.00	23.55	2	2,819	0.07%
2018/06/22	0	0.00	10	23.60	23.50	-10	2,797	-0.36%
2018/06/20	1	23.35	0	0.00	23.70	1	2,800	0.04%
2018/06/19	1	23.40	0	0.00	23.40	1	2,793	0.04%
2018/06/15	6	23.39	1	24.10	24.10	5	2,748	0.18%
2018/06/14	1	23.35	2	23.30	23.30	-1	2,694	-0.04%
2018/06/05	0	0.00	6	23.83	23.80	-6	2,758	-0.22%
2018/06/04	0	0.00	5	23.70	23.90	-5	2,749	-0.18%
2018/06/01	0	0.00	2.5	23.45	23.55	-2.5	2,739	-0.09%
2018/05/31	10	23.28	51.1	23.21	23.15	-41.1	2,696	-1.52%
2018/05/30	3	23.70	0	0.00	23.50	3	2,387	0.13%
2018/05/29	1	23.90	1	23.90	23.90	0	2,348	0.00%
2018/05/25	2	23.85	6	23.98	23.95	-4	2,352	-0.17%
2018/05/24	0	0.00	4	23.95	23.95	-4	2,299	-0.17%
2018/05/22	0	0.00	2	23.80	23.70	-2	2,266	-0.09%
2018/05/21	20	23.80	0	0.00	23.80	20	2,281	0.88%
2018/05/16	1	23.35	0	0.00	23.40	1	2,301	0.04%
2018/05/15	0	0.00	2	23.53	23.40	-2	2,352	-0.09%
2018/05/14	50	23.20	12	23.17	23.35	38	2,391	1.59%
2018/05/11	0	0.00	6	22.79	22.85	-6	2,335	-0.26%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/05/07	4	22.40	0	0.00	22.40	4	2,311	0.17%
2018/05/04	2	22.48	0	0.00	22.45	2	2,326	0.09%
2018/05/03	1	22.60	1	22.60	22.50	0	2,346	0.00%
2018/04/30	0	0.00	5	22.80	22.80	-5	2,345	-0.21%
2018/04/27	1	22.50	0	0.00	22.70	1	2,323	0.04%
2018/04/26	0	0.00	10	22.65	22.50	-10	2,311	-0.43%
2018/04/25	3	22.48	0	0.00	22.60	3	2,311	0.13%
2018/04/24	1	22.70	0	0.00	22.55	1	2,338	0.04%
2018/04/23	5	22.81	0	0.00	22.70	5	2,366	0.21%
2018/04/19	2	23.08	1	23.10	23.10	1	2,375	0.04%
2018/04/17	2	23.15	0	0.00	23.20	2	2,387	0.08%
2018/04/16	2	22.73	0	0.00	22.80	2	2,334	0.09%
2018/04/13	1	22.80	0	0.00	22.85	1	2,343	0.04%
2018/04/12	0	0.00	11	22.66	22.85	-11	2,341	-0.47%
2018/04/11	1	22.65	0	0.00	22.60	1	2,335	0.04%
2018/04/03	5	22.40	0	0.00	22.45	5	2,368	0.21%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,416	-0.04%
2018/03/28	1	22.50	2	22.50	22.45	-1	2,376	-0.04%
2018/03/26	10	22.45	0	0.00	22.60	10	2,378	0.42%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/22	1	22.70	0	0.00	22.75	1	2,341	0.04%
2018/03/20	7	22.74	0	0.00	22.80	7	2,370	0.30%
2018/03/16	9	22.75	0	0.00	22.90	9	2,383	0.38%
2018/03/15	0	0.00	10	22.85	22.75	-10	2,348	-0.43%
2018/03/14	3	22.80	1	22.85	22.80	2	2,361	0.08%
2018/03/13	5	22.71	2	22.70	22.75	3	2,364	0.13%
2018/03/06	11	22.30	0	0.00	22.25	11	2,385	0.46%
2018/03/05	1	22.20	0	0.00	22.20	1	2,487	0.04%
2018/03/02	4	22.38	0	0.00	22.55	4	2,467	0.16%
2018/03/01	2	22.58	0	0.00	22.65	2	2,456	0.08%
2018/02/26	2	22.70	0	0.00	22.65	2	2,444	0.08%
2018/02/23	1	22.75	0	0.00	22.75	1	2,439	0.04%
2018/02/22	3	22.67	1	22.60	22.70	2	2,508	0.08%
2018/02/21	4	22.35	0	0.00	22.65	4	2,568	0.16%
2018/02/12	8	21.91	5	21.90	21.85	3	2,607	0.12%
2018/02/09	4	21.89	10	21.50	21.85	-6	2,588	-0.23%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/07	2	22.20	10	22.65	22.35	-8	2,598	-0.31%
2018/02/06	25	22.55	1	22.45	22.35	24	2,537	0.95%
2018/02/05	2	23.35	0	0.00	23.30	2	2,425	0.08%
2018/02/02	0	0.00	5	23.60	23.55	-5	2,438	-0.21%
2018/02/01	0	0.00	5	23.70	23.75	-5	2,450	-0.20%
2018/01/30	3	23.73	0	0.00	23.65	3	2,499	0.12%
2018/01/29	0	0.00	4	23.85	23.85	-4	2,496	-0.16%
2018/01/26	1	23.90	0	0.00	23.90	1	2,481	0.04%
2018/01/25	5	23.85	0	0.00	23.85	5	2,472	0.20%
2018/01/24	1	23.80	0	0.00	23.85	1	2,464	0.04%
2018/01/23	5	23.75	0	0.00	23.85	5	2,466	0.20%
2018/01/19	0	0.00	2.1	23.85	23.85	-2.1	2,480	-0.08%
2018/01/17	3	23.80	8	23.89	24.00	-5	2,446	-0.20%
2018/01/16	0.2	23.80	0	0.00	23.80	0.2	2,557	0.01%
2018/01/15	5	23.75	6	23.72	23.80	-1	2,548	-0.04%
2018/01/12	5.2	23.80	1	23.85	23.75	4.2	2,540	0.17%
2018/01/11	10	23.70	1	23.70	23.70	9	2,519	0.36%
2018/01/10	0.2	23.80	2	23.75	23.80	-1.8	2,517	-0.07%
2018/01/09	0	0.00	1	23.70	23.70	-1	2,511	-0.04%
2018/01/08	7	23.64	0	0.00	23.60	7	2,558	0.27%
2018/01/05	1	23.70	1	23.65	23.65	0	2,586	0.00%
2018/01/04	0	0.00	1	23.65	23.70	-1	2,605	-0.04%
2018/01/03	0	0.00	11.1	23.73	23.70	-11.1	2,689	-0.41%
2018/01/02	1.2	23.66	4	23.75	23.65	-2.8	2,722	-0.10%